[{"ts": 1767517800000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517860000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517920000, "open": 0.526, "high": 0.526, "low": 0.524, "close": 0.524, "volume": 17317.83, "quote_volume": 9090.38272, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 195.6, "quote_volume": 102.69, "trades": 9, "taker_buy_volume": 195.6, "taker_buy_quote": 102.69}, {"ts": 1767518100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 127.4, "quote_volume": 67.0124, "trades": 6, "taker_buy_volume": 127.4, "taker_buy_quote": 67.0124}, {"ts": 1767518160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518220000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 106.16, "quote_volume": 55.92686, "trades": 2, "taker_buy_volume": 86.7, "taker_buy_quote": 45.6909}, {"ts": 1767518280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 16.53, "quote_volume": 8.71131, "trades": 1, "taker_buy_volume": 16.53, "taker_buy_quote": 8.71131}, {"ts": 1767518400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1184.17, "quote_volume": 624.05759, "trades": 42, "taker_buy_volume": 279.57, "taker_buy_quote": 147.33339}, {"ts": 1767518460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 211.6, "quote_volume": 111.5132, "trades": 10, "taker_buy_volume": 195.6, "taker_buy_quote": 103.0812}, {"ts": 1767518520000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 1496.01, "quote_volume": 789.87718, "trades": 23, "taker_buy_volume": 1479.91, "taker_buy_quote": 781.39248}, {"ts": 1767518580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 828.6, "quote_volume": 436.6722, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518640000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 1759.6, "quote_volume": 928.0607, "trades": 54, "taker_buy_volume": 947.1, "taker_buy_quote": 499.8732}, {"ts": 1767518700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518880000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 411.45, "quote_volume": 216.8224, "trades": 11, "taker_buy_volume": 399.7, "taker_buy_quote": 210.6419}, {"ts": 1767518940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 47.76, "quote_volume": 25.16952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519000000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1200.8, "quote_volume": 634.0224, "trades": 41, "taker_buy_volume": 296.1, "taker_buy_quote": 156.3408}, {"ts": 1767519120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 4743.83, "quote_volume": 2499.99841, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 95.05, "quote_volume": 50.09135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 568.18, "quote_volume": 299.99904, "trades": 17, "taker_buy_volume": 568.18, "taker_buy_quote": 299.99904}, {"ts": 1767519900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519960000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520020000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 1482.63, "quote_volume": 783.77471, "trades": 33, "taker_buy_volume": 1434.07, "taker_buy_quote": 758.13503}, {"ts": 1767520080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520260000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520320000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 625.23, "quote_volume": 330.12144, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 3403.23, "quote_volume": 1800.30867, "trades": 37, "taker_buy_volume": 3403.23, "taker_buy_quote": 1800.30867}, {"ts": 1767520560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1201.0, "quote_volume": 634.128, "trades": 37, "taker_buy_volume": 129.6, "taker_buy_quote": 68.4288}, {"ts": 1767520860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 31.73, "quote_volume": 16.78517, "trades": 2, "taker_buy_volume": 31.73, "taker_buy_quote": 16.78517}, {"ts": 1767520980000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 3600.41, "quote_volume": 1898.67027, "trades": 50, "taker_buy_volume": 547.5, "taker_buy_quote": 289.08}, {"ts": 1767521040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1995.0, "quote_volume": 1055.355, "trades": 32, "taker_buy_volume": 1995.0, "taker_buy_quote": 1055.355}, {"ts": 1767521160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 231.12, "quote_volume": 122.26248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521880000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 612.8, "quote_volume": 323.6223, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522000000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 1584.5, "quote_volume": 836.65132, "trades": 40, "taker_buy_volume": 35.32, "taker_buy_quote": 18.68428}, {"ts": 1767522060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 14.82, "quote_volume": 7.83978, "trades": 1, "taker_buy_volume": 14.82, "taker_buy_quote": 7.83978}, {"ts": 1767522120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 18.0, "quote_volume": 9.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2269.32, "quote_volume": 1200.47028, "trades": 25, "taker_buy_volume": 2269.32, "taker_buy_quote": 1200.47028}, {"ts": 1767522960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 125.18, "quote_volume": 66.22022, "trades": 8, "taker_buy_volume": 23.8, "taker_buy_quote": 12.5902}, {"ts": 1767523080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 23.8, "quote_volume": 12.5902, "trades": 2, "taker_buy_volume": 23.8, "taker_buy_quote": 12.5902}, {"ts": 1767523140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 400.6, "quote_volume": 211.9174, "trades": 18, "taker_buy_volume": 400.6, "taker_buy_quote": 211.9174}, {"ts": 1767523200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523500000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 552.78, "quote_volume": 292.95425, "trades": 4, "taker_buy_volume": 533.63, "taker_buy_quote": 282.8239}, {"ts": 1767523560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523620000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 2272.93, "quote_volume": 1205.5954, "trades": 38, "taker_buy_volume": 2081.32, "taker_buy_quote": 1104.0421}, {"ts": 1767523680000, "open": 0.53, "high": 0.53, "low": 0.528, "close": 0.529, "volume": 32592.36, "quote_volume": 17219.16358, "trades": 64, "taker_buy_volume": 18814.6, "taker_buy_quote": 9934.4492}, {"ts": 1767523740000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 11697.52, "quote_volume": 6167.70926, "trades": 114, "taker_buy_volume": 1919.67, "taker_buy_quote": 1011.9498}, {"ts": 1767523800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 243.8, "quote_volume": 128.4826, "trades": 3, "taker_buy_volume": 243.8, "taker_buy_quote": 128.4826}, {"ts": 1767523860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 5217.39, "quote_volume": 2749.56453, "trades": 5, "taker_buy_volume": 5217.39, "taker_buy_quote": 2749.56453}, {"ts": 1767523920000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 4820.0, "quote_volume": 2541.16619, "trades": 19, "taker_buy_volume": 4755.65, "taker_buy_quote": 2507.18939}, {"ts": 1767523980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524220000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 5070.14, "quote_volume": 2668.63453, "trades": 104, "taker_buy_volume": 1233.95, "taker_buy_quote": 649.1725}, {"ts": 1767524280000, "open": 0.526, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 3347.6, "quote_volume": 1758.2754, "trades": 32, "taker_buy_volume": 160.5, "taker_buy_quote": 84.4468}, {"ts": 1767524340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 18.97, "quote_volume": 9.99719, "trades": 1, "taker_buy_volume": 18.97, "taker_buy_quote": 9.99719}, {"ts": 1767524520000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 1205.5, "quote_volume": 635.49629, "trades": 22, "taker_buy_volume": 1205.5, "taker_buy_quote": 635.49629}, {"ts": 1767524580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 11.59, "quote_volume": 6.10793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 121.11, "quote_volume": 63.82497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525000000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 2530.07, "quote_volume": 1334.29449, "trades": 39, "taker_buy_volume": 1927.34, "taker_buy_quote": 1016.65578}, {"ts": 1767525060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525120000, "open": 0.527, "high": 0.529, "low": 0.527, "close": 0.529, "volume": 1234.16, "quote_volume": 652.54196, "trades": 19, "taker_buy_volume": 1193.57, "taker_buy_quote": 631.15103}, {"ts": 1767525180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 812.5, "quote_volume": 429.0, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525360000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 946.03, "quote_volume": 499.82474, "trades": 11, "taker_buy_volume": 946.03, "taker_buy_quote": 499.82474}, {"ts": 1767525420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525600000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 1037.21, "quote_volume": 549.13537, "trades": 14, "taker_buy_volume": 1037.21, "taker_buy_quote": 549.13537}, {"ts": 1767525660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 685.4, "quote_volume": 362.5766, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2436.14, "quote_volume": 1288.71806, "trades": 29, "taker_buy_volume": 2436.14, "taker_buy_quote": 1288.71806}, {"ts": 1767525960000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 1051.9, "quote_volume": 556.48394, "trades": 21, "taker_buy_volume": 28.84, "taker_buy_quote": 15.2852}, {"ts": 1767526020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526200000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 944.6, "quote_volume": 499.77637, "trades": 15, "taker_buy_volume": 944.6, "taker_buy_quote": 499.77637}, {"ts": 1767526260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 581.25, "quote_volume": 308.0625, "trades": 22, "taker_buy_volume": 538.65, "taker_buy_quote": 285.4845}, {"ts": 1767526500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527040000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1442.77, "quote_volume": 763.22533, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 10599.27, "quote_volume": 5607.01383, "trades": 13, "taker_buy_volume": 9928.15, "taker_buy_quote": 5251.99135}, {"ts": 1767527340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 812.5, "quote_volume": 429.8125, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1668.5, "quote_volume": 882.6365, "trades": 53, "taker_buy_volume": 491.73, "taker_buy_quote": 260.12517}, {"ts": 1767527700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527760000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 3206.13, "quote_volume": 1691.48525, "trades": 47, "taker_buy_volume": 153.21, "taker_buy_quote": 80.89488}, {"ts": 1767527820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 35.4, "quote_volume": 18.7266, "trades": 2, "taker_buy_volume": 35.4, "taker_buy_quote": 18.7266}, {"ts": 1767527880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 348.8, "quote_volume": 184.5152, "trades": 7, "taker_buy_volume": 348.8, "taker_buy_quote": 184.5152}, {"ts": 1767527940000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 9666.1, "quote_volume": 5121.3999, "trades": 47, "taker_buy_volume": 8451.2, "taker_buy_quote": 4478.7178}, {"ts": 1767528000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1925.19, "quote_volume": 1018.42551, "trades": 36, "taker_buy_volume": 865.19, "taker_buy_quote": 457.68551}, {"ts": 1767528060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 373.07, "quote_volume": 197.35403, "trades": 2, "taker_buy_volume": 125.57, "taker_buy_quote": 66.42653}, {"ts": 1767528120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 146.7, "quote_volume": 77.751, "trades": 1, "taker_buy_volume": 146.7, "taker_buy_quote": 77.751}, {"ts": 1767528360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 18.86, "quote_volume": 9.9958, "trades": 1, "taker_buy_volume": 18.86, "taker_buy_quote": 9.9958}, {"ts": 1767528840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528960000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 10906.42, "quote_volume": 5783.69902, "trades": 45, "taker_buy_volume": 9252.56, "taker_buy_quote": 4905.49936}, {"ts": 1767529020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 145.87, "quote_volume": 77.45697, "trades": 1, "taker_buy_volume": 145.87, "taker_buy_quote": 77.45697}, {"ts": 1767529140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529200000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 1848.95, "quote_volume": 979.96085, "trades": 56, "taker_buy_volume": 17.35, "taker_buy_quote": 9.21285}, {"ts": 1767529260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 11.09, "quote_volume": 5.8777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 337.33, "quote_volume": 179.12223, "trades": 13, "taker_buy_volume": 337.33, "taker_buy_quote": 179.12223}, {"ts": 1767529440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 117.11, "quote_volume": 62.18541, "trades": 6, "taker_buy_volume": 117.11, "taker_buy_quote": 62.18541}, {"ts": 1767529560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 12.0, "quote_volume": 6.372, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 6.372}, {"ts": 1767529620000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 1806.56, "quote_volume": 960.46741, "trades": 18, "taker_buy_volume": 1806.56, "taker_buy_quote": 960.46741}, {"ts": 1767529680000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529740000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529800000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 2588.33, "quote_volume": 1377.4713, "trades": 29, "taker_buy_volume": 2183.72, "taker_buy_quote": 1162.21878}, {"ts": 1767529860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 111.0, "quote_volume": 59.052, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 59.052}, {"ts": 1767529920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 416.0, "quote_volume": 221.312, "trades": 10, "taker_buy_volume": 416.0, "taker_buy_quote": 221.312}, {"ts": 1767529980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 315.21, "quote_volume": 167.69172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530040000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 51.53, "quote_volume": 27.43285, "trades": 2, "taker_buy_volume": 18.89, "taker_buy_quote": 10.06837}, {"ts": 1767530100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 8076.63, "quote_volume": 4296.76716, "trades": 83, "taker_buy_volume": 944.46, "taker_buy_quote": 502.45272}, {"ts": 1767530160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 150.71, "quote_volume": 80.02701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1222.66, "quote_volume": 649.23246, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530700000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 1628.86, "quote_volume": 863.31886, "trades": 54, "taker_buy_volume": 450.86, "taker_buy_quote": 238.97886}, {"ts": 1767530760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 19.7, "quote_volume": 10.441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530820000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 4088.43, "quote_volume": 2171.89693, "trades": 13, "taker_buy_volume": 4063.63, "taker_buy_quote": 2158.72813}, {"ts": 1767530880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 888.75, "quote_volume": 472.815, "trades": 20, "taker_buy_volume": 863.75, "taker_buy_quote": 459.515}, {"ts": 1767530940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 60.3, "quote_volume": 32.0796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531000000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 2543.75, "quote_volume": 1353.1322, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 926.06, "quote_volume": 492.66392, "trades": 34, "taker_buy_volume": 428.96, "taker_buy_quote": 228.20672}, {"ts": 1767531120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 3690.85, "quote_volume": 1959.84135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 813.85, "quote_volume": 432.15435, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531240000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 2822.83, "quote_volume": 1496.07662, "trades": 11, "taker_buy_volume": 1236.49, "taker_buy_quote": 655.3397}, {"ts": 1767531300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 328.92, "quote_volume": 174.3276, "trades": 7, "taker_buy_volume": 328.92, "taker_buy_quote": 174.3276}, {"ts": 1767531600000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 1507.65, "quote_volume": 799.2991, "trades": 45, "taker_buy_volume": 381.3, "taker_buy_quote": 202.3336}, {"ts": 1767531660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 367.2, "quote_volume": 194.616, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 136.7, "quote_volume": 72.451, "trades": 6, "taker_buy_volume": 136.7, "taker_buy_quote": 72.451}, {"ts": 1767531780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 469.8, "quote_volume": 248.994, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 183.4, "quote_volume": 97.202, "trades": 2, "taker_buy_volume": 183.4, "taker_buy_quote": 97.202}, {"ts": 1767531900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1674.48, "quote_volume": 885.79992, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532020000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 10065.41, "quote_volume": 5335.6098, "trades": 16, "taker_buy_volume": 10065.41, "taker_buy_quote": 5335.6098}, {"ts": 1767532080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 468.92, "quote_volume": 248.99652, "trades": 6, "taker_buy_volume": 468.92, "taker_buy_quote": 248.99652}, {"ts": 1767532380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532500000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 3435.06, "quote_volume": 1818.77775, "trades": 94, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 50.99, "quote_volume": 27.0247, "trades": 4, "taker_buy_volume": 50.99, "taker_buy_quote": 27.0247}, {"ts": 1767532620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 48.6, "quote_volume": 25.758, "trades": 2, "taker_buy_volume": 48.6, "taker_buy_quote": 25.758}, {"ts": 1767532680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 791.2, "quote_volume": 419.336, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 17.09, "quote_volume": 9.0577, "trades": 1, "taker_buy_volume": 17.09, "taker_buy_quote": 9.0577}, {"ts": 1767532800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 40.3, "quote_volume": 21.359, "trades": 4, "taker_buy_volume": 40.3, "taker_buy_quote": 21.359}, {"ts": 1767532920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1188.1, "quote_volume": 629.693, "trades": 43, "taker_buy_volume": 375.6, "taker_buy_quote": 199.068}, {"ts": 1767532980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 468.6, "quote_volume": 248.358, "trades": 8, "taker_buy_volume": 468.6, "taker_buy_quote": 248.358}, {"ts": 1767533040000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 63.22, "quote_volume": 33.56982, "trades": 3, "taker_buy_volume": 63.22, "taker_buy_quote": 33.56982}, {"ts": 1767533160000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 270.19, "quote_volume": 143.51972, "trades": 14, "taker_buy_volume": 234.99, "taker_buy_quote": 124.82852}, {"ts": 1767533220000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 76.48, "quote_volume": 40.66376, "trades": 4, "taker_buy_volume": 52.88, "taker_buy_quote": 28.13216}, {"ts": 1767533280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 91.53, "quote_volume": 48.69396, "trades": 3, "taker_buy_volume": 91.53, "taker_buy_quote": 48.69396}, {"ts": 1767533340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1817.49, "quote_volume": 966.90468, "trades": 28, "taker_buy_volume": 1817.49, "taker_buy_quote": 966.90468}, {"ts": 1767533400000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 47.85, "quote_volume": 25.48529, "trades": 2, "taker_buy_volume": 29.09, "taker_buy_quote": 15.50497}, {"ts": 1767533460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 924.08, "quote_volume": 492.53464, "trades": 16, "taker_buy_volume": 898.18, "taker_buy_quote": 478.72994}, {"ts": 1767533520000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 56.7, "quote_volume": 30.2495, "trades": 4, "taker_buy_volume": 28.4, "taker_buy_quote": 15.1656}, {"ts": 1767533580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 14.2, "quote_volume": 7.5686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 755.9, "quote_volume": 402.8947, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 705.32, "quote_volume": 375.23024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 16.62, "quote_volume": 8.85846, "trades": 1, "taker_buy_volume": 16.62, "taker_buy_quote": 8.85846}, {"ts": 1767533820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1224.65, "quote_volume": 652.73845, "trades": 10, "taker_buy_volume": 1224.65, "taker_buy_quote": 652.73845}, {"ts": 1767533880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533940000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 19803.27, "quote_volume": 10555.02544, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534120000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 30.97, "quote_volume": 16.49619, "trades": 2, "taker_buy_volume": 20.15, "taker_buy_quote": 10.73995}, {"ts": 1767534180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534300000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 11.32, "quote_volume": 6.03356, "trades": 1, "taker_buy_volume": 11.32, "taker_buy_quote": 6.03356}, {"ts": 1767534420000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 248.44, "quote_volume": 132.35751, "trades": 2, "taker_buy_volume": 187.43, "taker_buy_quote": 99.90019}, {"ts": 1767534480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 290.56, "quote_volume": 154.57792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534840000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 123.36, "quote_volume": 65.77074, "trades": 7, "taker_buy_volume": 123.36, "taker_buy_quote": 65.77074}, {"ts": 1767534900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534960000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 780.57, "quote_volume": 416.79568, "trades": 11, "taker_buy_volume": 751.87, "taker_buy_quote": 401.49858}, {"ts": 1767535020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 21.86, "quote_volume": 11.67324, "trades": 2, "taker_buy_volume": 21.86, "taker_buy_quote": 11.67324}, {"ts": 1767535140000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 387.1, "quote_volume": 206.75386, "trades": 10, "taker_buy_volume": 387.1, "taker_buy_quote": 206.75386}, {"ts": 1767535200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 23.03, "quote_volume": 12.29802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535560000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 68.27, "quote_volume": 36.48365, "trades": 5, "taker_buy_volume": 27.47, "taker_buy_quote": 14.69645}, {"ts": 1767535620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 15.27, "quote_volume": 8.15418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 114.6, "quote_volume": 61.1964, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535980000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 183.33, "quote_volume": 97.89822, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536100000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 923.5, "quote_volume": 493.149, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536220000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1126.52, "quote_volume": 600.43516, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 63.46, "quote_volume": 33.82418, "trades": 3, "taker_buy_volume": 17.46, "taker_buy_quote": 9.30618}, {"ts": 1767536400000, "open": 0.533, "high": 0.534, "low": 0.532, "close": 0.534, "volume": 2517.75, "quote_volume": 1342.21218, "trades": 29, "taker_buy_volume": 1893.88, "taker_buy_quote": 1010.31334}, {"ts": 1767536460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 50.36, "quote_volume": 26.84188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536580000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 2627.62, "quote_volume": 1398.57758, "trades": 29, "taker_buy_volume": 369.28, "taker_buy_quote": 196.45696}, {"ts": 1767536640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1016.73, "quote_volume": 540.90036, "trades": 4, "taker_buy_volume": 510.03, "taker_buy_quote": 271.33596}, {"ts": 1767536820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 231.4, "quote_volume": 123.1048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 148.77, "quote_volume": 79.14564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 988.64, "quote_volume": 525.95648, "trades": 22, "taker_buy_volume": 312.74, "taker_buy_quote": 166.37768}, {"ts": 1767537000000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1114.53, "quote_volume": 594.04449, "trades": 20, "taker_buy_volume": 1114.53, "taker_buy_quote": 594.04449}, {"ts": 1767537060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537180000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 2088.45, "quote_volume": 1112.05145, "trades": 50, "taker_buy_volume": 136.7, "taker_buy_quote": 72.7244}, {"ts": 1767537240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1060.0, "quote_volume": 563.92, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537300000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 498.3, "quote_volume": 265.389, "trades": 23, "taker_buy_volume": 498.3, "taker_buy_quote": 265.389}, {"ts": 1767537360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537420000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 6171.46, "quote_volume": 3299.17408, "trades": 51, "taker_buy_volume": 6134.84, "taker_buy_quote": 3279.58238}, {"ts": 1767537480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537540000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537600000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537660000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537720000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 107.57, "quote_volume": 57.54995, "trades": 1, "taker_buy_volume": 107.57, "taker_buy_quote": 57.54995}, {"ts": 1767537780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 2426.85, "quote_volume": 1295.9379, "trades": 47, "taker_buy_volume": 520.9, "taker_buy_quote": 278.1606}, {"ts": 1767537960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 35.02, "quote_volume": 18.70068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538200000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 3239.49, "quote_volume": 1734.06085, "trades": 43, "taker_buy_volume": 3205.07, "taker_buy_quote": 1715.61173}, {"ts": 1767538260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 33.58, "quote_volume": 17.9653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538320000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 1492.9, "quote_volume": 800.14973, "trades": 45, "taker_buy_volume": 148.3, "taker_buy_quote": 79.4888}, {"ts": 1767538380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 187.37, "quote_volume": 100.24295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538680000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 107.94, "quote_volume": 57.841, "trades": 2, "taker_buy_volume": 93.1, "taker_buy_quote": 49.9016}, {"ts": 1767538740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 321.38, "quote_volume": 172.25968, "trades": 13, "taker_buy_volume": 207.0, "taker_buy_quote": 110.952}, {"ts": 1767538860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538920000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538980000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 58.3, "quote_volume": 31.2488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539040000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 518.53, "quote_volume": 278.45061, "trades": 15, "taker_buy_volume": 518.53, "taker_buy_quote": 278.45061}, {"ts": 1767539100000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539160000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 30.69, "quote_volume": 16.48053, "trades": 3, "taker_buy_volume": 30.69, "taker_buy_quote": 16.48053}, {"ts": 1767539220000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 11.06, "quote_volume": 5.93922, "trades": 1, "taker_buy_volume": 11.06, "taker_buy_quote": 5.93922}, {"ts": 1767539280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 186.85, "quote_volume": 100.1516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539340000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 307.3, "quote_volume": 165.0201, "trades": 21, "taker_buy_volume": 307.3, "taker_buy_quote": 165.0201}, {"ts": 1767539400000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539460000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 261.57, "quote_volume": 140.46309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539520000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539580000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539640000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539700000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539760000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539820000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539880000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539940000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540000000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 944.58, "quote_volume": 507.23946, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540060000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 18.62, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540120000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 1692.28, "quote_volume": 910.42778, "trades": 28, "taker_buy_volume": 1673.42, "taker_buy_quote": 900.29996}, {"ts": 1767540180000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540240000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 41.6, "quote_volume": 22.3392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540300000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540360000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540420000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 13.95, "quote_volume": 7.5051, "trades": 1, "taker_buy_volume": 13.95, "taker_buy_quote": 7.5051}, {"ts": 1767540480000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540540000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 18.74, "quote_volume": 10.06338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540600000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540660000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 136.7, "quote_volume": 73.5446, "trades": 6, "taker_buy_volume": 136.7, "taker_buy_quote": 73.5446}, {"ts": 1767540720000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540780000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 2261.45, "quote_volume": 1216.6601, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540840000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540900000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 112.02, "quote_volume": 60.20936, "trades": 4, "taker_buy_volume": 54.62, "taker_buy_quote": 29.38556}, {"ts": 1767540960000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541020000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1899.18, "quote_volume": 1019.85966, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541080000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 59.37, "quote_volume": 31.82232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541140000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541200000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 410.61, "quote_volume": 220.08696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541260000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541320000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541380000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 3226.62, "quote_volume": 1727.65031, "trades": 52, "taker_buy_volume": 309.83, "taker_buy_quote": 165.75905}, {"ts": 1767541440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 346.96, "quote_volume": 185.6236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541500000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 831.55, "quote_volume": 444.93403, "trades": 28, "taker_buy_volume": 376.35, "taker_buy_quote": 201.40203}, {"ts": 1767541560000, "open": 0.535, "high": 0.535, "low": 0.533, "close": 0.535, "volume": 2530.34, "quote_volume": 1351.22107, "trades": 16, "taker_buy_volume": 201.74, "taker_buy_quote": 107.75826}, {"ts": 1767541620000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 1008.6, "quote_volume": 539.289, "trades": 36, "taker_buy_volume": 696.6, "taker_buy_quote": 372.681}, {"ts": 1767541680000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1645.51, "quote_volume": 881.99336, "trades": 36, "taker_buy_volume": 1645.51, "taker_buy_quote": 881.99336}, {"ts": 1767541740000, "open": 0.536, "high": 0.541, "low": 0.536, "close": 0.54, "volume": 20054.74, "quote_volume": 10791.65446, "trades": 210, "taker_buy_volume": 13467.71, "taker_buy_quote": 7252.4407}, {"ts": 1767541800000, "open": 0.54, "high": 0.541, "low": 0.539, "close": 0.539, "volume": 5534.53, "quote_volume": 2989.4683, "trades": 99, "taker_buy_volume": 3423.08, "taker_buy_quote": 1849.3427}, {"ts": 1767541860000, "open": 0.54, "high": 0.541, "low": 0.539, "close": 0.54, "volume": 2596.38, "quote_volume": 1400.92163, "trades": 52, "taker_buy_volume": 445.98, "taker_buy_quote": 240.95468}, {"ts": 1767541920000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 1144.6, "quote_volume": 618.084, "trades": 46, "taker_buy_volume": 107.6, "taker_buy_quote": 58.104}, {"ts": 1767541980000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542040000, "open": 0.54, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 2355.67, "quote_volume": 1270.9799, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542100000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 28.79, "quote_volume": 15.5466, "trades": 2, "taker_buy_volume": 28.79, "taker_buy_quote": 15.5466}, {"ts": 1767542160000, "open": 0.54, "high": 0.543, "low": 0.54, "close": 0.543, "volume": 14900.23, "quote_volume": 8069.61058, "trades": 75, "taker_buy_volume": 14075.12, "taker_buy_quote": 7622.40096}, {"ts": 1767542220000, "open": 0.542, "high": 0.543, "low": 0.542, "close": 0.542, "volume": 1107.88, "quote_volume": 600.48937, "trades": 33, "taker_buy_volume": 18.41, "taker_buy_quote": 9.99663}, {"ts": 1767542280000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 70.65, "quote_volume": 38.36295, "trades": 5, "taker_buy_volume": 70.65, "taker_buy_quote": 38.36295}, {"ts": 1767542340000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 747.66, "quote_volume": 405.97938, "trades": 25, "taker_buy_volume": 747.66, "taker_buy_quote": 405.97938}, {"ts": 1767542400000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 19.77, "quote_volume": 10.75488, "trades": 1, "taker_buy_volume": 19.77, "taker_buy_quote": 10.75488}, {"ts": 1767542460000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 114.99, "quote_volume": 62.55456, "trades": 1, "taker_buy_volume": 114.99, "taker_buy_quote": 62.55456}, {"ts": 1767542520000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542580000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542640000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542700000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 1746.57, "quote_volume": 948.38751, "trades": 54, "taker_buy_volume": 287.02, "taker_buy_quote": 155.85186}, {"ts": 1767542760000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542820000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542880000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 13.82, "quote_volume": 7.51808, "trades": 2, "taker_buy_volume": 13.82, "taker_buy_quote": 7.51808}, {"ts": 1767542940000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543000000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543060000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543120000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 2000.46, "quote_volume": 1086.24978, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543180000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543240000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543300000, "open": 0.544, "high": 0.545, "low": 0.544, "close": 0.545, "volume": 2063.58, "quote_volume": 1122.70451, "trades": 25, "taker_buy_volume": 2053.58, "taker_buy_quote": 1117.26451}, {"ts": 1767543360000, "open": 0.544, "high": 0.547, "low": 0.544, "close": 0.547, "volume": 7854.47, "quote_volume": 4284.83038, "trades": 59, "taker_buy_volume": 7573.81, "taker_buy_quote": 4131.36522}, {"ts": 1767543420000, "open": 0.546, "high": 0.547, "low": 0.546, "close": 0.547, "volume": 2387.33, "quote_volume": 1303.50047, "trades": 47, "taker_buy_volume": 486.99, "taker_buy_quote": 265.91483}, {"ts": 1767543480000, "open": 0.546, "high": 0.546, "low": 0.544, "close": 0.544, "volume": 4917.48, "quote_volume": 2680.73139, "trades": 79, "taker_buy_volume": 247.5, "taker_buy_quote": 134.8875}, {"ts": 1767543540000, "open": 0.545, "high": 0.545, "low": 0.544, "close": 0.544, "volume": 3119.82, "quote_volume": 1697.34417, "trades": 47, "taker_buy_volume": 207.08, "taker_buy_quote": 112.81361}, {"ts": 1767543600000, "open": 0.544, "high": 0.545, "low": 0.544, "close": 0.544, "volume": 1220.86, "quote_volume": 664.236, "trades": 42, "taker_buy_volume": 150.77, "taker_buy_quote": 82.10704}, {"ts": 1767543660000, "open": 0.544, "high": 0.546, "low": 0.544, "close": 0.545, "volume": 1680.78, "quote_volume": 915.90964, "trades": 39, "taker_buy_volume": 1589.16, "taker_buy_quote": 865.97674}, {"ts": 1767543720000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 1354.17, "quote_volume": 736.66848, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543780000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 475.68, "quote_volume": 258.76992, "trades": 21, "taker_buy_volume": 108.84, "taker_buy_quote": 59.20896}, {"ts": 1767543840000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 18.39, "quote_volume": 9.98577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543900000, "open": 0.543, "high": 0.544, "low": 0.543, "close": 0.544, "volume": 3678.43, "quote_volume": 1997.8183, "trades": 50, "taker_buy_volume": 518.71, "taker_buy_quote": 282.09034}, {"ts": 1767543960000, "open": 0.544, "high": 0.544, "low": 0.543, "close": 0.543, "volume": 2262.7, "quote_volume": 1229.48239, "trades": 60, "taker_buy_volume": 937.05, "taker_buy_quote": 508.81815}, {"ts": 1767544020000, "open": 0.544, "high": 0.544, "low": 0.543, "close": 0.543, "volume": 3034.28, "quote_volume": 1649.05314, "trades": 76, "taker_buy_volume": 1554.28, "taker_buy_quote": 845.41314}, {"ts": 1767544080000, "open": 0.543, "high": 0.543, "low": 0.542, "close": 0.542, "volume": 1851.92, "quote_volume": 1005.57427, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544140000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 2323.2, "quote_volume": 1259.1744, "trades": 66, "taker_buy_volume": 132.83, "taker_buy_quote": 71.99386}, {"ts": 1767544200000, "open": 0.541, "high": 0.542, "low": 0.541, "close": 0.542, "volume": 2596.07, "quote_volume": 1406.61976, "trades": 64, "taker_buy_volume": 670.8, "taker_buy_quote": 363.5736}, {"ts": 1767544260000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 110.38, "quote_volume": 59.82596, "trades": 9, "taker_buy_volume": 110.38, "taker_buy_quote": 59.82596}, {"ts": 1767544320000, "open": 0.542, "high": 0.544, "low": 0.542, "close": 0.543, "volume": 16439.55, "quote_volume": 8913.99383, "trades": 45, "taker_buy_volume": 15533.35, "taker_buy_quote": 8421.92723}, {"ts": 1767544380000, "open": 0.542, "high": 0.542, "low": 0.54, "close": 0.542, "volume": 11683.09, "quote_volume": 6322.79441, "trades": 109, "taker_buy_volume": 1313.09, "taker_buy_quote": 711.69478}, {"ts": 1767544440000, "open": 0.543, "high": 0.543, "low": 0.542, "close": 0.542, "volume": 254.5, "quote_volume": 137.9595, "trades": 5, "taker_buy_volume": 20.5, "taker_buy_quote": 11.1315}, {"ts": 1767544500000, "open": 0.543, "high": 0.543, "low": 0.541, "close": 0.542, "volume": 11249.16, "quote_volume": 6086.99879, "trades": 75, "taker_buy_volume": 1540.64, "taker_buy_quote": 833.6575}, {"ts": 1767544560000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544620000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544680000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544740000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544800000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 28.87, "quote_volume": 15.61867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544860000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 400.03, "quote_volume": 216.41623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544920000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 9.49, "quote_volume": 5.13409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544980000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 518.3, "quote_volume": 280.4003, "trades": 15, "taker_buy_volume": 214.1, "taker_buy_quote": 115.8281}, {"ts": 1767545040000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545100000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545160000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545220000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545280000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 13.85, "quote_volume": 7.5067, "trades": 1, "taker_buy_volume": 13.85, "taker_buy_quote": 7.5067}, {"ts": 1767545340000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545400000, "open": 0.541, "high": 0.541, "low": 0.54, "close": 0.54, "volume": 90.7, "quote_volume": 48.9894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545460000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545520000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 1881.78, "quote_volume": 1018.04298, "trades": 40, "taker_buy_volume": 1881.78, "taker_buy_quote": 1018.04298}, {"ts": 1767545580000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 18.48, "quote_volume": 9.99768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545640000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 2710.98, "quote_volume": 1466.64018, "trades": 46, "taker_buy_volume": 625.71, "taker_buy_quote": 338.50911}, {"ts": 1767545700000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 18.5, "quote_volume": 10.0085, "trades": 1, "taker_buy_volume": 18.5, "taker_buy_quote": 10.0085}, {"ts": 1767545760000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 297.3, "quote_volume": 160.8393, "trades": 4, "taker_buy_volume": 297.3, "taker_buy_quote": 160.8393}, {"ts": 1767545820000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545880000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 395.3, "quote_volume": 213.8573, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545940000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 409.7, "quote_volume": 221.6477, "trades": 18, "taker_buy_volume": 409.7, "taker_buy_quote": 221.6477}, {"ts": 1767546000000, "open": 0.541, "high": 0.541, "low": 0.539, "close": 0.54, "volume": 10750.82, "quote_volume": 5799.14104, "trades": 80, "taker_buy_volume": 9.31, "taker_buy_quote": 5.0274}, {"ts": 1767546060000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 1056.3, "quote_volume": 570.402, "trades": 6, "taker_buy_volume": 68.3, "taker_buy_quote": 36.882}, {"ts": 1767546120000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546180000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546240000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 1042.0, "quote_volume": 562.68, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546300000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 296.9, "quote_volume": 160.326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546360000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 1096.57, "quote_volume": 592.1478, "trades": 23, "taker_buy_volume": 779.07, "taker_buy_quote": 420.6978}, {"ts": 1767546420000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546480000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546540000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546600000, "open": 0.539, "high": 0.539, "low": 0.538, "close": 0.538, "volume": 2181.54, "quote_volume": 1175.56419, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546660000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546720000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546780000, "open": 0.539, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 3279.25, "quote_volume": 1764.7453, "trades": 24, "taker_buy_volume": 116.9, "taker_buy_quote": 63.0091}, {"ts": 1767546840000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 18.51, "quote_volume": 9.9954, "trades": 1, "taker_buy_volume": 18.51, "taker_buy_quote": 9.9954}, {"ts": 1767546900000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546960000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547020000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 22.25, "quote_volume": 12.015, "trades": 1, "taker_buy_volume": 22.25, "taker_buy_quote": 12.015}, {"ts": 1767547080000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547140000, "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 2680.25, "quote_volume": 1449.335, "trades": 22, "taker_buy_volume": 2680.25, "taker_buy_quote": 1449.335}, {"ts": 1767547200000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 14.92, "quote_volume": 8.07172, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 8.07172}, {"ts": 1767547260000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547320000, "open": 0.541, "high": 0.542, "low": 0.541, "close": 0.542, "volume": 1612.14, "quote_volume": 872.83545, "trades": 27, "taker_buy_volume": 1612.14, "taker_buy_quote": 872.83545}, {"ts": 1767547380000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 20.0, "quote_volume": 10.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547440000, "open": 0.54, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 1930.57, "quote_volume": 1042.02449, "trades": 46, "taker_buy_volume": 459.46, "taker_buy_quote": 247.64894}, {"ts": 1767547500000, "open": 0.54, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 193.98, "quote_volume": 104.59384, "trades": 3, "taker_buy_volume": 38.62, "taker_buy_quote": 20.8548}, {"ts": 1767547560000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1034.14, "quote_volume": 557.40146, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547620000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1386.6, "quote_volume": 747.3774, "trades": 54, "taker_buy_volume": 1386.6, "taker_buy_quote": 747.3774}, {"ts": 1767547680000, "open": 0.538, "high": 0.538, "low": 0.536, "close": 0.537, "volume": 21604.06, "quote_volume": 11608.01961, "trades": 151, "taker_buy_volume": 3379.19, "taker_buy_quote": 1814.62503}, {"ts": 1767547740000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 18.58, "quote_volume": 9.99604, "trades": 1, "taker_buy_volume": 18.58, "taker_buy_quote": 9.99604}, {"ts": 1767547800000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547860000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 404.05, "quote_volume": 217.3789, "trades": 18, "taker_buy_volume": 404.05, "taker_buy_quote": 217.3789}, {"ts": 1767547920000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 2616.48, "quote_volume": 1406.90339, "trades": 63, "taker_buy_volume": 361.0, "taker_buy_quote": 194.218}, {"ts": 1767547980000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 38.61, "quote_volume": 20.77218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548040000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548100000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548160000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 23.1, "quote_volume": 12.4509, "trades": 1, "taker_buy_volume": 23.1, "taker_buy_quote": 12.4509}, {"ts": 1767548220000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548280000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 315.8, "quote_volume": 170.2162, "trades": 4, "taker_buy_volume": 315.8, "taker_buy_quote": 170.2162}, {"ts": 1767548340000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548400000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 271.8, "quote_volume": 146.5002, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548460000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548520000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548580000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548640000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 496.25, "quote_volume": 267.31471, "trades": 6, "taker_buy_volume": 332.21, "taker_buy_quote": 179.06119}, {"ts": 1767548700000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 456.68, "quote_volume": 246.15052, "trades": 15, "taker_buy_volume": 456.68, "taker_buy_quote": 246.15052}, {"ts": 1767548760000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1070.97, "quote_volume": 577.25283, "trades": 33, "taker_buy_volume": 449.47, "taker_buy_quote": 242.26433}, {"ts": 1767548820000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 339.7, "quote_volume": 183.0983, "trades": 14, "taker_buy_volume": 68.3, "taker_buy_quote": 36.8137}, {"ts": 1767548880000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548940000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549000000, "open": 0.539, "high": 0.54, "low": 0.539, "close": 0.54, "volume": 606.91, "quote_volume": 327.40167, "trades": 10, "taker_buy_volume": 606.91, "taker_buy_quote": 327.40167}, {"ts": 1767549060000, "open": 0.54, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 1919.2, "quote_volume": 1035.399, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549120000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549180000, "open": 0.539, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 1389.02, "quote_volume": 747.91493, "trades": 31, "taker_buy_volume": 166.97, "taker_buy_quote": 89.99683}, {"ts": 1767549240000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 11.84, "quote_volume": 6.36992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549300000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 2217.27, "quote_volume": 1192.29774, "trades": 37, "taker_buy_volume": 372.1, "taker_buy_quote": 200.1898}, {"ts": 1767549360000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 46.03, "quote_volume": 24.81017, "trades": 3, "taker_buy_volume": 46.03, "taker_buy_quote": 24.81017}, {"ts": 1767549420000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 19.6, "quote_volume": 10.5644, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.5644}, {"ts": 1767549480000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1533.19, "quote_volume": 826.38941, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549540000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 88.17, "quote_volume": 47.50426, "trades": 5, "taker_buy_volume": 68.8, "taker_buy_quote": 37.0832}, {"ts": 1767549600000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 746.92, "quote_volume": 401.84296, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549660000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549720000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549780000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 94.49, "quote_volume": 50.83562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549840000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549900000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549960000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 185.87, "quote_volume": 99.99806, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550020000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550080000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 1082.15, "quote_volume": 582.1967, "trades": 36, "taker_buy_volume": 214.2, "taker_buy_quote": 115.2396}, {"ts": 1767550140000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550200000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 777.2, "quote_volume": 418.1336, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550260000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 22.39, "quote_volume": 12.04582, "trades": 1, "taker_buy_volume": 22.39, "taker_buy_quote": 12.04582}, {"ts": 1767550320000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550380000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550440000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550500000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550560000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 516.95, "quote_volume": 278.1191, "trades": 15, "taker_buy_volume": 516.95, "taker_buy_quote": 278.1191}, {"ts": 1767550620000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 301.59, "quote_volume": 162.25542, "trades": 4, "taker_buy_volume": 301.59, "taker_buy_quote": 162.25542}, {"ts": 1767550680000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 628.2, "quote_volume": 337.6575, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550740000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 20.19, "quote_volume": 10.84203, "trades": 1, "taker_buy_volume": 20.19, "taker_buy_quote": 10.84203}, {"ts": 1767550800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 565.62, "quote_volume": 303.17232, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 11.5, "quote_volume": 6.164, "trades": 1, "taker_buy_volume": 11.5, "taker_buy_quote": 6.164}, {"ts": 1767550920000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 3361.57, "quote_volume": 1795.64109, "trades": 61, "taker_buy_volume": 342.3, "taker_buy_quote": 183.1305}, {"ts": 1767550980000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 1088.63, "quote_volume": 582.36869, "trades": 30, "taker_buy_volume": 1040.27, "taker_buy_quote": 556.54445}, {"ts": 1767551040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 48.6, "quote_volume": 26.001, "trades": 2, "taker_buy_volume": 48.6, "taker_buy_quote": 26.001}, {"ts": 1767551160000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 991.16, "quote_volume": 530.24148, "trades": 43, "taker_buy_volume": 11.6, "taker_buy_quote": 6.206}, {"ts": 1767551220000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 659.39, "quote_volume": 352.77365, "trades": 4, "taker_buy_volume": 659.39, "taker_buy_quote": 352.77365}, {"ts": 1767551280000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551340000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1565.22, "quote_volume": 837.3927, "trades": 37, "taker_buy_volume": 249.03, "taker_buy_quote": 133.23105}, {"ts": 1767551400000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1014.22, "quote_volume": 541.59348, "trades": 44, "taker_buy_volume": 23.2, "taker_buy_quote": 12.3888}, {"ts": 1767551520000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 95.44, "quote_volume": 50.97447, "trades": 7, "taker_buy_volume": 95.44, "taker_buy_quote": 50.97447}, {"ts": 1767551580000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 186.42, "quote_volume": 99.72441, "trades": 7, "taker_buy_volume": 176.13, "taker_buy_quote": 94.22955}, {"ts": 1767551640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 19.6, "quote_volume": 10.4664, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.4664}, {"ts": 1767551700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 19.13, "quote_volume": 10.23455, "trades": 1, "taker_buy_volume": 19.13, "taker_buy_quote": 10.23455}, {"ts": 1767551760000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551820000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551880000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 1186.76, "quote_volume": 632.99828, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551940000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 1130.31, "quote_volume": 602.30884, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552000000, "open": 0.533, "high": 0.534, "low": 0.532, "close": 0.533, "volume": 494.22, "quote_volume": 263.33644, "trades": 9, "taker_buy_volume": 30.0, "taker_buy_quote": 16.0004}, {"ts": 1767552060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 62.66, "quote_volume": 33.39778, "trades": 3, "taker_buy_volume": 62.66, "taker_buy_quote": 33.39778}, {"ts": 1767552120000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 3797.06, "quote_volume": 2024.34707, "trades": 48, "taker_buy_volume": 2559.96, "taker_buy_quote": 1364.51757}, {"ts": 1767552180000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 2194.82, "quote_volume": 1172.51745, "trades": 24, "taker_buy_volume": 2194.82, "taker_buy_quote": 1172.51745}, {"ts": 1767552240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 21.94, "quote_volume": 11.71596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 474.57, "quote_volume": 253.42038, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552780000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 9439.44, "quote_volume": 5041.59641, "trades": 28, "taker_buy_volume": 9439.44, "taker_buy_quote": 5041.59641}, {"ts": 1767552840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 45.29, "quote_volume": 24.18486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552900000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 339.05, "quote_volume": 181.39175, "trades": 4, "taker_buy_volume": 339.05, "taker_buy_quote": 181.39175}, {"ts": 1767552960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 20.29, "quote_volume": 10.87544, "trades": 1, "taker_buy_volume": 20.29, "taker_buy_quote": 10.87544}, {"ts": 1767553020000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553080000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 77.6, "quote_volume": 41.5936, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 41.5936}, {"ts": 1767553140000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553200000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 970.0, "quote_volume": 519.92, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553260000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553320000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553380000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1379.18, "quote_volume": 739.24048, "trades": 62, "taker_buy_volume": 226.78, "taker_buy_quote": 121.55408}, {"ts": 1767553440000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 3537.96, "quote_volume": 1885.73268, "trades": 64, "taker_buy_volume": 932.82, "taker_buy_quote": 497.19306}, {"ts": 1767553560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 555.2, "quote_volume": 295.9216, "trades": 16, "taker_buy_volume": 225.48, "taker_buy_quote": 120.18084}, {"ts": 1767553620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.76, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 962.7, "quote_volume": 513.1191, "trades": 19, "taker_buy_volume": 962.7, "taker_buy_quote": 513.1191}, {"ts": 1767553740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 994.3, "quote_volume": 529.9619, "trades": 12, "taker_buy_volume": 727.82, "taker_buy_quote": 387.92806}, {"ts": 1767553800000, "open": 0.532, "high": 0.532, "low": 0.527, "close": 0.531, "volume": 34938.47, "quote_volume": 18523.13043, "trades": 199, "taker_buy_volume": 7264.08, "taker_buy_quote": 3850.69396}, {"ts": 1767553860000, "open": 0.531, "high": 0.531, "low": 0.527, "close": 0.528, "volume": 22470.36, "quote_volume": 11881.61939, "trades": 195, "taker_buy_volume": 1615.9, "taker_buy_quote": 855.78796}, {"ts": 1767553920000, "open": 0.53, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 12732.36, "quote_volume": 6721.52662, "trades": 81, "taker_buy_volume": 3262.24, "taker_buy_quote": 1723.36152}, {"ts": 1767553980000, "open": 0.528, "high": 0.53, "low": 0.528, "close": 0.53, "volume": 7124.58, "quote_volume": 3768.84013, "trades": 63, "taker_buy_volume": 7105.63, "taker_buy_quote": 3758.81558}, {"ts": 1767554040000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 2553.98, "quote_volume": 1353.65819, "trades": 52, "taker_buy_volume": 2553.98, "taker_buy_quote": 1353.65819}, {"ts": 1767554100000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 41.92, "quote_volume": 22.2176, "trades": 2, "taker_buy_volume": 41.92, "taker_buy_quote": 22.2176}, {"ts": 1767554160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 41.79, "quote_volume": 22.19049, "trades": 2, "taker_buy_volume": 41.79, "taker_buy_quote": 22.19049}, {"ts": 1767554220000, "open": 0.532, "high": 0.532, "low": 0.53, "close": 0.53, "volume": 1580.53, "quote_volume": 838.94848, "trades": 48, "taker_buy_volume": 21.13, "taker_buy_quote": 11.24116}, {"ts": 1767554280000, "open": 0.53, "high": 0.53, "low": 0.526, "close": 0.528, "volume": 21479.8, "quote_volume": 11342.12619, "trades": 116, "taker_buy_volume": 2871.51, "taker_buy_quote": 1516.29928}, {"ts": 1767554340000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 697.28, "quote_volume": 368.88305, "trades": 4, "taker_buy_volume": 697.28, "taker_buy_quote": 368.88305}, {"ts": 1767554400000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 758.05, "quote_volume": 401.7665, "trades": 5, "taker_buy_volume": 758.05, "taker_buy_quote": 401.7665}, {"ts": 1767554460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2192.63, "quote_volume": 1159.90127, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554520000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 13182.74, "quote_volume": 6997.24747, "trades": 90, "taker_buy_volume": 4830.04, "taker_buy_quote": 2563.2232}, {"ts": 1767554580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 22.64, "quote_volume": 11.9992, "trades": 1, "taker_buy_volume": 22.64, "taker_buy_quote": 11.9992}, {"ts": 1767554760000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 5177.53, "quote_volume": 2744.0624, "trades": 70, "taker_buy_volume": 1732.62, "taker_buy_quote": 918.2886}, {"ts": 1767554820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 19.31, "quote_volume": 10.2343, "trades": 1, "taker_buy_volume": 19.31, "taker_buy_quote": 10.2343}, {"ts": 1767554880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 970.0, "quote_volume": 514.1, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.4, "quote_volume": 10.2626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1024.56, "quote_volume": 543.0168, "trades": 46, "taker_buy_volume": 54.56, "taker_buy_quote": 28.9168}, {"ts": 1767555180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1054.36, "quote_volume": 558.8108, "trades": 7, "taker_buy_volume": 1054.36, "taker_buy_quote": 558.8108}, {"ts": 1767555300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 267.1, "quote_volume": 141.8301, "trades": 3, "taker_buy_volume": 267.1, "taker_buy_quote": 141.8301}, {"ts": 1767555360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 832.3, "quote_volume": 442.7836, "trades": 4, "taker_buy_volume": 832.3, "taker_buy_quote": 442.7836}, {"ts": 1767555540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1105.29, "quote_volume": 586.90899, "trades": 46, "taker_buy_volume": 19.6, "taker_buy_quote": 10.4076}, {"ts": 1767555660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 789.0, "quote_volume": 418.959, "trades": 34, "taker_buy_volume": 19.6, "taker_buy_quote": 10.4076}, {"ts": 1767556200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 719.56, "quote_volume": 382.08636, "trades": 22, "taker_buy_volume": 360.76, "taker_buy_quote": 191.56356}, {"ts": 1767556260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 267.1, "quote_volume": 141.8301, "trades": 2, "taker_buy_volume": 267.1, "taker_buy_quote": 141.8301}, {"ts": 1767556500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 19.6, "quote_volume": 10.4076, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.4076}, {"ts": 1767556560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 142.9, "quote_volume": 76.0228, "trades": 1, "taker_buy_volume": 142.9, "taker_buy_quote": 76.0228}, {"ts": 1767556680000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 175.5, "quote_volume": 93.366, "trades": 3, "taker_buy_volume": 175.5, "taker_buy_quote": 93.366}, {"ts": 1767556740000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 158.56, "quote_volume": 84.35392, "trades": 7, "taker_buy_volume": 158.56, "taker_buy_quote": 84.35392}, {"ts": 1767556980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1040.2, "quote_volume": 553.3864, "trades": 48, "taker_buy_volume": 70.2, "taker_buy_quote": 37.3464}, {"ts": 1767557040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 553.09, "quote_volume": 293.69079, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 477.01, "quote_volume": 253.29231, "trades": 3, "taker_buy_volume": 477.01, "taker_buy_quote": 253.29231}, {"ts": 1767557280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 19.6, "quote_volume": 10.4076, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.4076}, {"ts": 1767557340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 19.6, "quote_volume": 10.4076, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.4076}, {"ts": 1767557400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 337.97, "quote_volume": 179.80004, "trades": 2, "taker_buy_volume": 337.97, "taker_buy_quote": 179.80004}, {"ts": 1767557520000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 464.9, "quote_volume": 247.2378, "trades": 20, "taker_buy_volume": 19.6, "taker_buy_quote": 10.4272}, {"ts": 1767557580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 64.0, "quote_volume": 34.048, "trades": 3, "taker_buy_volume": 39.2, "taker_buy_quote": 20.8544}, {"ts": 1767557640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 970.0, "quote_volume": 516.04, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 19.4, "quote_volume": 10.3014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 553.4, "quote_volume": 293.8554, "trades": 1, "taker_buy_volume": 553.4, "taker_buy_quote": 293.8554}, {"ts": 1767558000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 17.76, "quote_volume": 9.44832, "trades": 1, "taker_buy_volume": 17.76, "taker_buy_quote": 9.44832}, {"ts": 1767558060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 317.9, "quote_volume": 168.8049, "trades": 7, "taker_buy_volume": 23.6, "taker_buy_quote": 12.5316}, {"ts": 1767558180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 18.83, "quote_volume": 9.99873, "trades": 1, "taker_buy_volume": 18.83, "taker_buy_quote": 9.99873}, {"ts": 1767558240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 176.07, "quote_volume": 93.49317, "trades": 8, "taker_buy_volume": 176.07, "taker_buy_quote": 93.49317}, {"ts": 1767558360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 128.87, "quote_volume": 68.42997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 274.33, "quote_volume": 145.94356, "trades": 3, "taker_buy_volume": 249.34, "taker_buy_quote": 132.64888}, {"ts": 1767558540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1091.72, "quote_volume": 580.79504, "trades": 14, "taker_buy_volume": 1091.72, "taker_buy_quote": 580.79504}, {"ts": 1767558600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 790.22, "quote_volume": 420.39704, "trades": 24, "taker_buy_volume": 379.02, "taker_buy_quote": 201.63864}, {"ts": 1767559080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 924.99, "quote_volume": 491.16969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 36.01, "quote_volume": 19.12131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559500000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 640.33, "quote_volume": 340.03406, "trades": 27, "taker_buy_volume": 18.83, "taker_buy_quote": 10.01756}, {"ts": 1767559560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 105.0, "quote_volume": 55.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559800000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 71.8, "quote_volume": 38.0658, "trades": 2, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2658}, {"ts": 1767559860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 50.0, "quote_volume": 26.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 9411.65, "quote_volume": 5006.9978, "trades": 31, "taker_buy_volume": 1954.17, "taker_buy_quote": 1039.61844}, {"ts": 1767560160000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 435.74, "quote_volume": 231.62544, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 131.67}, {"ts": 1767560220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 3489.1, "quote_volume": 1852.7121, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 745.68, "quote_volume": 395.95608, "trades": 20, "taker_buy_volume": 745.68, "taker_buy_quote": 395.95608}, {"ts": 1767560640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 50.0, "quote_volume": 26.6, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 26.6}, {"ts": 1767560820000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 1218.67, "quote_volume": 648.08377, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 424.41, "quote_volume": 225.78612, "trades": 2, "taker_buy_volume": 424.41, "taker_buy_quote": 225.78612}, {"ts": 1767560940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 85.61, "quote_volume": 45.63013, "trades": 3, "taker_buy_volume": 85.61, "taker_buy_quote": 45.63013}, {"ts": 1767561120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 272.3, "quote_volume": 145.1359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 39.2, "quote_volume": 20.8936, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 20.8936}, {"ts": 1767561240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1180.61, "quote_volume": 629.26513, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1090.63, "quote_volume": 581.30579, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561600000, "open": 0.534, "high": 0.534, "low": 0.532, "close": 0.533, "volume": 6593.86, "quote_volume": 3514.18833, "trades": 123, "taker_buy_volume": 3198.7, "taker_buy_quote": 1706.1557}, {"ts": 1767561660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561780000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561840000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 28.87, "quote_volume": 15.38771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 355.24, "quote_volume": 189.69816, "trades": 6, "taker_buy_volume": 355.24, "taker_buy_quote": 189.69816}, {"ts": 1767562080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1536.24, "quote_volume": 818.81592, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562620000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 370.99, "quote_volume": 197.79196, "trades": 7, "taker_buy_volume": 370.99, "taker_buy_quote": 197.79196}, {"ts": 1767562680000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 75.43, "quote_volume": 40.24614, "trades": 4, "taker_buy_volume": 41.95, "taker_buy_quote": 22.4013}, {"ts": 1767562740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562800000, "open": 0.532, "high": 0.532, "low": 0.53, "close": 0.531, "volume": 3256.39, "quote_volume": 1730.44208, "trades": 21, "taker_buy_volume": 224.4, "taker_buy_quote": 119.1564}, {"ts": 1767562860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 77.54, "quote_volume": 41.17374, "trades": 4, "taker_buy_volume": 58.8, "taker_buy_quote": 31.2228}, {"ts": 1767562920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 286.7, "quote_volume": 152.2377, "trades": 3, "taker_buy_volume": 286.7, "taker_buy_quote": 152.2377}, {"ts": 1767562980000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 98.26, "quote_volume": 52.1439, "trades": 5, "taker_buy_volume": 66.1, "taker_buy_quote": 35.0991}, {"ts": 1767563040000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 54.96, "quote_volume": 29.21912, "trades": 2, "taker_buy_volume": 54.96, "taker_buy_quote": 29.21912}, {"ts": 1767563100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 306.1, "quote_volume": 162.5391, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 601.52, "quote_volume": 319.40712, "trades": 31, "taker_buy_volume": 58.8, "taker_buy_quote": 31.2228}, {"ts": 1767563220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 39.2, "quote_volume": 20.8152, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 20.8152}, {"ts": 1767563280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 105.51, "quote_volume": 56.13132, "trades": 5, "taker_buy_volume": 105.51, "taker_buy_quote": 56.13132}, {"ts": 1767563640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 4026.33, "quote_volume": 2146.03389, "trades": 36, "taker_buy_volume": 1389.76, "taker_buy_quote": 740.74208}, {"ts": 1767563820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 80.52, "quote_volume": 42.83664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 302.5, "quote_volume": 161.2325, "trades": 5, "taker_buy_volume": 290.7, "taker_buy_quote": 154.9431}, {"ts": 1767564240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 169.54, "quote_volume": 90.53436, "trades": 3, "taker_buy_volume": 150.73, "taker_buy_quote": 80.48982}, {"ts": 1767564360000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 1349.46, "quote_volume": 720.46087, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 26.98, "quote_volume": 14.38034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 99.94, "quote_volume": 53.36796, "trades": 6, "taker_buy_volume": 82.24, "taker_buy_quote": 43.91616}, {"ts": 1767564540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564660000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 74.75, "quote_volume": 39.99125, "trades": 1, "taker_buy_volume": 74.75, "taker_buy_quote": 39.99125}, {"ts": 1767564720000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 133.16, "quote_volume": 71.21024, "trades": 4, "taker_buy_volume": 102.8, "taker_buy_quote": 54.998}, {"ts": 1767564780000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 554.03, "quote_volume": 295.79733, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564840000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 35.94, "quote_volume": 19.12008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564960000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 2393.44, "quote_volume": 1274.55108, "trades": 30, "taker_buy_volume": 2393.44, "taker_buy_quote": 1274.55108}, {"ts": 1767565020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 39.2, "quote_volume": 20.8936, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 20.8936}, {"ts": 1767565140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565320000, "open": 0.533, "high": 0.536, "low": 0.533, "close": 0.535, "volume": 18825.04, "quote_volume": 10064.31236, "trades": 61, "taker_buy_volume": 16099.49, "taker_buy_quote": 8606.14311}, {"ts": 1767565380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 114.75, "quote_volume": 61.2765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565560000, "open": 0.534, "high": 0.534, "low": 0.531, "close": 0.533, "volume": 7572.11, "quote_volume": 4031.21046, "trades": 120, "taker_buy_volume": 28.83, "taker_buy_quote": 15.36639}, {"ts": 1767565620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 74.2, "quote_volume": 39.5486, "trades": 3, "taker_buy_volume": 39.2, "taker_buy_quote": 20.8936}, {"ts": 1767565740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 422.17, "quote_volume": 225.01661, "trades": 8, "taker_buy_volume": 363.97, "taker_buy_quote": 193.99601}, {"ts": 1767565980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 708.48, "quote_volume": 376.91136, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 30.0, "quote_volume": 15.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 126.93, "quote_volume": 67.65369, "trades": 6, "taker_buy_volume": 126.93, "taker_buy_quote": 67.65369}, {"ts": 1767566700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 18.79, "quote_volume": 9.99628, "trades": 1, "taker_buy_volume": 18.79, "taker_buy_quote": 9.99628}, {"ts": 1767566760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 267.95, "quote_volume": 142.28145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.533, "volume": 14140.95, "quote_volume": 7510.64478, "trades": 72, "taker_buy_volume": 11792.83, "taker_buy_quote": 6263.79306}, {"ts": 1767567060000, "open": 0.532, "high": 0.536, "low": 0.532, "close": 0.534, "volume": 10740.96, "quote_volume": 5737.72792, "trades": 55, "taker_buy_volume": 9834.94, "taker_buy_quote": 5253.44332}, {"ts": 1767567120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 970.0, "quote_volume": 517.01, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 273.6, "quote_volume": 145.5552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 35.3, "quote_volume": 18.8149, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 18.8149}, {"ts": 1767567300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 70.7, "quote_volume": 37.6831, "trades": 2, "taker_buy_volume": 70.7, "taker_buy_quote": 37.6831}, {"ts": 1767567360000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 76.82, "quote_volume": 40.82361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567420000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 112.28, "quote_volume": 59.69478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 123.88, "quote_volume": 65.78028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 66.47, "quote_volume": 35.29557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 115.13, "quote_volume": 61.13403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 106.33, "quote_volume": 56.56756, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 72.45, "quote_volume": 38.5434, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 121.75, "quote_volume": 64.771, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 52.45, "quote_volume": 27.9034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567900000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 120.27, "quote_volume": 63.96059, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 91.88, "quote_volume": 48.78828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568020000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.531, "volume": 603.93, "quote_volume": 320.92961, "trades": 8, "taker_buy_volume": 121.39, "taker_buy_quote": 64.70087}, {"ts": 1767568080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 290.69, "quote_volume": 154.35639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568140000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 200.12, "quote_volume": 106.40092, "trades": 3, "taker_buy_volume": 137.2, "taker_buy_quote": 72.9904}, {"ts": 1767568200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 102.2, "quote_volume": 54.2682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 14.26, "quote_volume": 7.57206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 9.43, "quote_volume": 5.01676, "trades": 1, "taker_buy_volume": 9.43, "taker_buy_quote": 5.01676}, {"ts": 1767568440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 490.6, "quote_volume": 260.5086, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568500000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 115.16, "quote_volume": 61.13082, "trades": 5, "taker_buy_volume": 96.02, "taker_buy_quote": 50.98662}, {"ts": 1767568560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 410.98, "quote_volume": 218.23038, "trades": 24, "taker_buy_volume": 410.98, "taker_buy_quote": 218.23038}, {"ts": 1767568680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 136.5, "quote_volume": 72.618, "trades": 6, "taker_buy_volume": 136.5, "taker_buy_quote": 72.618}, {"ts": 1767568860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 83.1, "quote_volume": 44.2923, "trades": 2, "taker_buy_volume": 83.1, "taker_buy_quote": 44.2923}, {"ts": 1767568980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 442.9, "quote_volume": 236.0657, "trades": 24, "taker_buy_volume": 431.2, "taker_buy_quote": 229.8296}, {"ts": 1767569280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 455.2, "quote_volume": 242.6216, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 59.98, "quote_volume": 31.90936, "trades": 2, "taker_buy_volume": 59.98, "taker_buy_quote": 31.90936}, {"ts": 1767569460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 639.53, "quote_volume": 339.59043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569820000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 463.66, "quote_volume": 246.1898, "trades": 24, "taker_buy_volume": 35.2, "taker_buy_quote": 18.6912}, {"ts": 1767569880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 20.0, "quote_volume": 10.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 11.69, "quote_volume": 6.1957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 20.0, "quote_volume": 10.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 17.8, "quote_volume": 9.4518, "trades": 1, "taker_buy_volume": 17.8, "taker_buy_quote": 9.4518}, {"ts": 1767570420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 481.25, "quote_volume": 255.54375, "trades": 8, "taker_buy_volume": 481.25, "taker_buy_quote": 255.54375}, {"ts": 1767570480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 19.6, "quote_volume": 10.4076, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.4076}, {"ts": 1767570660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 2004.58, "quote_volume": 1064.43198, "trades": 33, "taker_buy_volume": 1485.28, "taker_buy_quote": 788.68368}, {"ts": 1767570840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 306.3, "quote_volume": 162.6453, "trades": 4, "taker_buy_volume": 306.3, "taker_buy_quote": 162.6453}, {"ts": 1767570960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1087.67, "quote_volume": 578.64044, "trades": 4, "taker_buy_volume": 1087.67, "taker_buy_quote": 578.64044}, {"ts": 1767571080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571260000, "open": 0.532, "high": 0.534, "low": 0.532, "close": 0.533, "volume": 2710.14, "quote_volume": 1442.53698, "trades": 50, "taker_buy_volume": 2215.14, "taker_buy_quote": 1178.70198}, {"ts": 1767571320000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 164.66, "quote_volume": 87.71664, "trades": 8, "taker_buy_volume": 117.52, "taker_buy_quote": 62.63816}, {"ts": 1767571380000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 141.26, "quote_volume": 75.24752, "trades": 6, "taker_buy_volume": 97.2, "taker_buy_quote": 51.8076}, {"ts": 1767571440000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 3302.85, "quote_volume": 1757.31313, "trades": 85, "taker_buy_volume": 413.46, "taker_buy_quote": 220.15765}, {"ts": 1767571500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 35.0, "quote_volume": 18.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 31.67, "quote_volume": 16.81677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 28.66, "quote_volume": 15.21846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1832.82, "quote_volume": 973.22742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 65.02, "quote_volume": 34.4606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 29.59, "quote_volume": 15.6827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571920000, "open": 0.53, "high": 0.532, "low": 0.53, "close": 0.531, "volume": 2728.78, "quote_volume": 1449.92038, "trades": 52, "taker_buy_volume": 2695.18, "taker_buy_quote": 1432.10288}, {"ts": 1767571980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 35.33, "quote_volume": 18.76023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 31.98, "quote_volume": 16.98138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 28.94, "quote_volume": 15.36714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1317.17, "quote_volume": 699.41727, "trades": 39, "taker_buy_volume": 1031.88, "taker_buy_quote": 547.92828}, {"ts": 1767572220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 30.16, "quote_volume": 16.01496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572280000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 415.58, "quote_volume": 221.06127, "trades": 18, "taker_buy_volume": 388.29, "taker_buy_quote": 206.57028}, {"ts": 1767572340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 26.64, "quote_volume": 14.17248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 24.11, "quote_volume": 12.82652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 19.6, "quote_volume": 10.4076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 3896.04, "quote_volume": 2068.79724, "trades": 22, "taker_buy_volume": 361.0, "taker_buy_quote": 191.691}, {"ts": 1767572640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 20.0, "quote_volume": 10.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2720.3, "quote_volume": 1441.759, "trades": 66, "taker_buy_volume": 2082.69, "taker_buy_quote": 1103.8257}, {"ts": 1767572820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 945.93, "quote_volume": 502.28883, "trades": 19, "taker_buy_volume": 445.93, "taker_buy_quote": 236.78883}, {"ts": 1767573000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 70.4, "quote_volume": 37.312, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573300000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 1987.8, "quote_volume": 1053.9977, "trades": 50, "taker_buy_volume": 1950.07, "taker_buy_quote": 1034.0008}, {"ts": 1767573360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 761.4, "quote_volume": 403.542, "trades": 34, "taker_buy_volume": 761.4, "taker_buy_quote": 403.542}, {"ts": 1767573420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 608.5, "quote_volume": 323.1135, "trades": 18, "taker_buy_volume": 608.5, "taker_buy_quote": 323.1135}, {"ts": 1767573540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1962.65, "quote_volume": 1042.16715, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 440.81, "quote_volume": 234.07011, "trades": 7, "taker_buy_volume": 440.81, "taker_buy_quote": 234.07011}, {"ts": 1767573780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 116.8, "quote_volume": 62.1376, "trades": 5, "taker_buy_volume": 116.8, "taker_buy_quote": 62.1376}, {"ts": 1767573960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 816.2, "quote_volume": 434.2184, "trades": 35, "taker_buy_volume": 361.0, "taker_buy_quote": 192.052}, {"ts": 1767574020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 86.46, "quote_volume": 45.99672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 327.7, "quote_volume": 174.6641, "trades": 15, "taker_buy_volume": 327.7, "taker_buy_quote": 174.6641}, {"ts": 1767574140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 5357.8, "quote_volume": 2861.0652, "trades": 5, "taker_buy_volume": 4941.41, "taker_buy_quote": 2638.71294}, {"ts": 1767574200000, "open": 0.534, "high": 0.534, "low": 0.532, "close": 0.532, "volume": 4062.34, "quote_volume": 2165.80133, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 81.24, "quote_volume": 43.38216, "trades": 2, "taker_buy_volume": 81.24, "taker_buy_quote": 43.38216}, {"ts": 1767574320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1008.07, "quote_volume": 537.30131, "trades": 43, "taker_buy_volume": 361.0, "taker_buy_quote": 192.413}, {"ts": 1767574380000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 207.36, "quote_volume": 110.71008, "trades": 12, "taker_buy_volume": 187.2, "taker_buy_quote": 99.9648}, {"ts": 1767574440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 659.94, "quote_volume": 352.40796, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 19.12, "quote_volume": 10.19096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574620000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 180.42, "quote_volume": 96.24576, "trades": 8, "taker_buy_volume": 81.9, "taker_buy_quote": 43.7346}, {"ts": 1767574680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 278.04, "quote_volume": 148.47336, "trades": 5, "taker_buy_volume": 247.53, "taker_buy_quote": 132.18102}, {"ts": 1767574740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 23.5, "quote_volume": 12.549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 14.4, "quote_volume": 7.6896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574860000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 2561.0, "quote_volume": 1366.34192, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 116.8, "quote_volume": 62.3712, "trades": 5, "taker_buy_volume": 116.8, "taker_buy_quote": 62.3712}, {"ts": 1767574980000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575100000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 944.8, "quote_volume": 504.5232, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 183.71, "quote_volume": 98.10114, "trades": 6, "taker_buy_volume": 183.71, "taker_buy_quote": 98.10114}, {"ts": 1767575220000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 2030.83, "quote_volume": 1085.54318, "trades": 61, "taker_buy_volume": 1759.03, "taker_buy_quote": 940.13018}, {"ts": 1767575280000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1106.32, "quote_volume": 591.8812, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575340000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575400000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 2224.02, "quote_volume": 1188.6442, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 22.24, "quote_volume": 11.87616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 450.9, "quote_volume": 241.2315, "trades": 24, "taker_buy_volume": 450.9, "taker_buy_quote": 241.2315}, {"ts": 1767575760000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 247.1, "quote_volume": 132.1985, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575820000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575880000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 93.45, "quote_volume": 49.99575, "trades": 5, "taker_buy_volume": 93.45, "taker_buy_quote": 49.99575}, {"ts": 1767575940000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576000000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576060000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 228.28, "quote_volume": 121.90152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 361.0, "quote_volume": 192.774, "trades": 17, "taker_buy_volume": 361.0, "taker_buy_quote": 192.774}, {"ts": 1767576180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 97.2, "quote_volume": 51.9048, "trades": 4, "taker_buy_volume": 97.2, "taker_buy_quote": 51.9048}, {"ts": 1767576240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 183.52, "quote_volume": 97.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576300000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 12474.97, "quote_volume": 6683.68437, "trades": 60, "taker_buy_volume": 12460.95, "taker_buy_quote": 6676.18367}, {"ts": 1767576360000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576420000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 361.0, "quote_volume": 193.496, "trades": 17, "taker_buy_volume": 361.0, "taker_buy_quote": 193.496}, {"ts": 1767576600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 18.65, "quote_volume": 9.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 52.2, "quote_volume": 27.9792, "trades": 2, "taker_buy_volume": 34.8, "taker_buy_quote": 18.6528}, {"ts": 1767576780000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 17.5, "quote_volume": 9.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576840000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 66.01, "quote_volume": 35.44737, "trades": 2, "taker_buy_volume": 66.01, "taker_buy_quote": 35.44737}, {"ts": 1767576900000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1027.6, "quote_volume": 551.8212, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576960000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 209.88, "quote_volume": 112.70556, "trades": 6, "taker_buy_volume": 209.88, "taker_buy_quote": 112.70556}, {"ts": 1767577020000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 1680.63, "quote_volume": 904.12033, "trades": 33, "taker_buy_volume": 575.96, "taker_buy_quote": 309.82028}, {"ts": 1767577080000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 28.9, "quote_volume": 15.5193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577140000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 382.2, "quote_volume": 205.612, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577200000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 4187.98, "quote_volume": 2249.94526, "trades": 72, "taker_buy_volume": 1774.06, "taker_buy_quote": 953.67022}, {"ts": 1767577260000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 38.82, "quote_volume": 20.84634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577320000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 2500.0, "quote_volume": 1345.0, "trades": 36, "taker_buy_volume": 2500.0, "taker_buy_quote": 1345.0}, {"ts": 1767577380000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577440000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577500000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577560000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577620000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577680000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 1520.56, "quote_volume": 818.06128, "trades": 37, "taker_buy_volume": 1349.46, "taker_buy_quote": 726.00948}, {"ts": 1767577740000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577800000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 5187.24, "quote_volume": 2795.92236, "trades": 70, "taker_buy_volume": 4827.97, "taker_buy_quote": 2602.27583}, {"ts": 1767577860000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1658.26, "quote_volume": 893.80214, "trades": 38, "taker_buy_volume": 1658.26, "taker_buy_quote": 893.80214}, {"ts": 1767577920000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577980000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 18.77, "quote_volume": 10.09826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578040000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578100000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578160000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578220000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578280000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 2475.89, "quote_volume": 1332.02882, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578340000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578400000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 461.14, "quote_volume": 248.09332, "trades": 7, "taker_buy_volume": 461.14, "taker_buy_quote": 248.09332}, {"ts": 1767578460000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 986.87, "quote_volume": 531.73763, "trades": 28, "taker_buy_volume": 801.57, "taker_buy_quote": 432.04623}, {"ts": 1767578520000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 594.43, "quote_volume": 320.39777, "trades": 9, "taker_buy_volume": 594.43, "taker_buy_quote": 320.39777}, {"ts": 1767578580000, "open": 0.539, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 3436.7, "quote_volume": 1854.43791, "trades": 47, "taker_buy_volume": 2665.11, "taker_buy_quote": 1438.5509}, {"ts": 1767578640000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578700000, "open": 0.539, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 1797.25, "quote_volume": 969.71775, "trades": 50, "taker_buy_volume": 1361.0, "taker_buy_quote": 734.579}, {"ts": 1767578760000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 83.05, "quote_volume": 44.76395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578820000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 914.51, "quote_volume": 492.00638, "trades": 30, "taker_buy_volume": 620.0, "taker_buy_quote": 333.56}, {"ts": 1767578880000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578940000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579000000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 1000.0, "quote_volume": 538.0, "trades": 36, "taker_buy_volume": 1000.0, "taker_buy_quote": 538.0}, {"ts": 1767579060000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 165.4, "quote_volume": 88.96615, "trades": 8, "taker_buy_volume": 146.35, "taker_buy_quote": 78.7363}, {"ts": 1767579120000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 135.4, "quote_volume": 72.8452, "trades": 6, "taker_buy_volume": 135.4, "taker_buy_quote": 72.8452}, {"ts": 1767579180000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1000.0, "quote_volume": 539.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 539.0}, {"ts": 1767579240000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579300000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579360000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 163.64, "quote_volume": 88.18962, "trades": 11, "taker_buy_volume": 139.8, "taker_buy_quote": 75.3522}, {"ts": 1767579420000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 11.5, "quote_volume": 6.1985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579480000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1042.2, "quote_volume": 561.7458, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579540000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579600000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579660000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 336.15, "quote_volume": 180.8487, "trades": 6, "taker_buy_volume": 336.15, "taker_buy_quote": 180.8487}, {"ts": 1767579720000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 18.95, "quote_volume": 10.17615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579780000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 15.33, "quote_volume": 8.21688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579840000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 28.83, "quote_volume": 15.45288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 1578.34, "quote_volume": 846.32638, "trades": 59, "taker_buy_volume": 1502.34, "taker_buy_quote": 805.59038}, {"ts": 1767580080000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 974.87, "quote_volume": 522.50045, "trades": 46, "taker_buy_volume": 945.0, "taker_buy_quote": 506.52}, {"ts": 1767580140000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 41.47, "quote_volume": 22.20595, "trades": 3, "taker_buy_volume": 19.5, "taker_buy_quote": 10.452}, {"ts": 1767580200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580320000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 608.6, "quote_volume": 326.2096, "trades": 18, "taker_buy_volume": 608.6, "taker_buy_quote": 326.2096}, {"ts": 1767580380000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 39.2, "quote_volume": 21.0112, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 21.0112}, {"ts": 1767580440000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 500.0, "quote_volume": 268.5, "trades": 19, "taker_buy_volume": 500.0, "taker_buy_quote": 268.5}, {"ts": 1767580500000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 361.0, "quote_volume": 193.857, "trades": 17, "taker_buy_volume": 361.0, "taker_buy_quote": 193.857}, {"ts": 1767580560000, "open": 0.537, "high": 0.537, "low": 0.535, "close": 0.535, "volume": 4498.8, "quote_volume": 2413.92373, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580620000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 82.32, "quote_volume": 44.12352, "trades": 5, "taker_buy_volume": 24.2, "taker_buy_quote": 12.9712}, {"ts": 1767580680000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 3016.77, "quote_volume": 1614.01915, "trades": 70, "taker_buy_volume": 1498.75, "taker_buy_quote": 801.87845}, {"ts": 1767580740000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580920000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 513.18, "quote_volume": 274.5513, "trades": 16, "taker_buy_volume": 513.18, "taker_buy_quote": 274.5513}, {"ts": 1767581040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581160000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581220000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 18.67, "quote_volume": 10.00712, "trades": 1, "taker_buy_volume": 18.67, "taker_buy_quote": 10.00712}, {"ts": 1767581340000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1024.4, "quote_volume": 549.0784, "trades": 18, "taker_buy_volume": 1024.4, "taker_buy_quote": 549.0784}, {"ts": 1767581460000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 18.82, "quote_volume": 10.08752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581520000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581580000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581640000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581700000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581760000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 11.6, "quote_volume": 6.2176, "trades": 1, "taker_buy_volume": 11.6, "taker_buy_quote": 6.2176}, {"ts": 1767581820000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 380.6, "quote_volume": 204.0016, "trades": 21, "taker_buy_volume": 380.6, "taker_buy_quote": 204.0016}, {"ts": 1767581880000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 5004.85, "quote_volume": 2687.59317, "trades": 66, "taker_buy_volume": 2973.05, "taker_buy_quote": 1596.52785}, {"ts": 1767581940000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 2068.65, "quote_volume": 1110.8553, "trades": 23, "taker_buy_volume": 1074.48, "taker_buy_quote": 576.99576}, {"ts": 1767582000000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 1769.61, "quote_volume": 949.82347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582060000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 700.4, "quote_volume": 376.1148, "trades": 22, "taker_buy_volume": 700.4, "taker_buy_quote": 376.1148}, {"ts": 1767582120000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 1216.74, "quote_volume": 653.40822, "trades": 6, "taker_buy_volume": 18.84, "taker_buy_quote": 10.13592}, {"ts": 1767582180000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 10.9, "quote_volume": 5.8533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582240000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 18.68, "quote_volume": 10.03116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582300000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 3582.71, "quote_volume": 1923.45807, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582360000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 7588.32, "quote_volume": 4074.92784, "trades": 89, "taker_buy_volume": 2645.96, "taker_buy_quote": 1420.88052}, {"ts": 1767582420000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 180.5, "quote_volume": 96.9285, "trades": 9, "taker_buy_volume": 180.5, "taker_buy_quote": 96.9285}, {"ts": 1767582480000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582540000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 52.73, "quote_volume": 28.26328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582780000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582840000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 19.42, "quote_volume": 10.37028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 93.7, "quote_volume": 50.0358, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 375.4, "quote_volume": 200.4636, "trades": 13, "taker_buy_volume": 35.0, "taker_buy_quote": 18.69}, {"ts": 1767583440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 11.7, "quote_volume": 6.2478, "trades": 1, "taker_buy_volume": 11.7, "taker_buy_quote": 6.2478}, {"ts": 1767583500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583560000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 146.34, "quote_volume": 78.14556, "trades": 1, "taker_buy_volume": 146.34, "taker_buy_quote": 78.14556}, {"ts": 1767583680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 2595.82, "quote_volume": 1386.16788, "trades": 66, "taker_buy_volume": 2595.82, "taker_buy_quote": 1386.16788}, {"ts": 1767583860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583980000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584100000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 200.0, "quote_volume": 106.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584280000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1237.44, "quote_volume": 660.79296, "trades": 46, "taker_buy_volume": 1237.44, "taker_buy_quote": 660.79296}, {"ts": 1767584340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584400000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584760000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584940000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585000000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 273.78, "quote_volume": 146.19852, "trades": 2, "taker_buy_volume": 273.78, "taker_buy_quote": 146.19852}, {"ts": 1767585060000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 725.69, "quote_volume": 388.09796, "trades": 17, "taker_buy_volume": 579.5, "taker_buy_quote": 310.0325}, {"ts": 1767585120000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 579.5, "quote_volume": 310.0325, "trades": 16, "taker_buy_volume": 579.5, "taker_buy_quote": 310.0325}, {"ts": 1767585180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 757.85, "quote_volume": 405.44975, "trades": 19, "taker_buy_volume": 332.0, "taker_buy_quote": 177.62}, {"ts": 1767585300000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585360000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 34.7, "quote_volume": 18.5298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 34.7, "quote_volume": 18.5298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 104.57, "quote_volume": 55.73581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 52.75, "quote_volume": 28.11575, "trades": 6, "taker_buy_volume": 52.75, "taker_buy_quote": 28.11575}, {"ts": 1767586380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586440000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 282.2, "quote_volume": 149.8829, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 131.4225}, {"ts": 1767586500000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 2265.8, "quote_volume": 1204.4212, "trades": 62, "taker_buy_volume": 2265.8, "taker_buy_quote": 1204.4212}, {"ts": 1767586560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.76, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 18.76, "taker_buy_quote": 9.99908}, {"ts": 1767586620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.76, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 18.76, "taker_buy_quote": 9.99908}, {"ts": 1767586680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 50.0, "quote_volume": 26.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 50.0, "quote_volume": 26.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 105.6, "quote_volume": 56.0736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 482.1, "quote_volume": 255.9951, "trades": 24, "taker_buy_volume": 482.1, "taker_buy_quote": 255.9951}, {"ts": 1767587040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 94.16, "quote_volume": 49.99896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587100000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 318.83, "quote_volume": 168.99873, "trades": 3, "taker_buy_volume": 18.83, "taker_buy_quote": 9.99873}, {"ts": 1767587160000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 1838.43, "quote_volume": 972.86829, "trades": 59, "taker_buy_volume": 1568.9, "taker_buy_quote": 830.28692}, {"ts": 1767587220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587400000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 572.43, "quote_volume": 302.52691, "trades": 5, "taker_buy_volume": 283.87, "taker_buy_quote": 150.16723}, {"ts": 1767587460000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1379.71, "quote_volume": 726.48042, "trades": 65, "taker_buy_volume": 1328.51, "taker_buy_quote": 699.49802}, {"ts": 1767587520000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 431.43, "quote_volume": 227.77491, "trades": 18, "taker_buy_volume": 411.3, "taker_buy_quote": 217.1664}, {"ts": 1767587580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 815.71, "quote_volume": 430.69488, "trades": 21, "taker_buy_volume": 362.57, "taker_buy_quote": 191.43696}, {"ts": 1767587640000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 802.9, "quote_volume": 423.4312, "trades": 18, "taker_buy_volume": 302.9, "taker_buy_quote": 159.9312}, {"ts": 1767587700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587760000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 35.0, "quote_volume": 18.46897, "trades": 2, "taker_buy_volume": 23.97, "taker_buy_quote": 12.65616}, {"ts": 1767587820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 11.73, "quote_volume": 6.18171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2350.0, "quote_volume": 1238.45, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588000000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 150.0, "quote_volume": 79.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588120000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1006.4, "quote_volume": 530.01791, "trades": 18, "taker_buy_volume": 443.31, "taker_buy_quote": 233.62437}, {"ts": 1767588180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 372.34, "quote_volume": 196.22318, "trades": 14, "taker_buy_volume": 235.2, "taker_buy_quote": 123.9504}, {"ts": 1767588240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 468.45, "quote_volume": 246.87315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 521.4, "quote_volume": 274.7778, "trades": 14, "taker_buy_volume": 521.4, "taker_buy_quote": 274.7778}, {"ts": 1767588360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 95.15, "quote_volume": 50.2392, "trades": 4, "taker_buy_volume": 95.15, "taker_buy_quote": 50.2392}, {"ts": 1767588420000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 58.8, "quote_volume": 31.0464, "trades": 3, "taker_buy_volume": 58.8, "taker_buy_quote": 31.0464}, {"ts": 1767588540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 20.23, "quote_volume": 10.68144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 273.9, "quote_volume": 144.8931, "trades": 14, "taker_buy_volume": 273.9, "taker_buy_quote": 144.8931}, {"ts": 1767588720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588840000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 402.36, "quote_volume": 212.81449, "trades": 15, "taker_buy_volume": 368.41, "taker_buy_quote": 194.88889}, {"ts": 1767588900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589020000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 5092.83, "quote_volume": 2692.22145, "trades": 74, "taker_buy_volume": 669.76, "taker_buy_quote": 354.30304}, {"ts": 1767589080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 124.46, "quote_volume": 65.83934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 20.13, "quote_volume": 10.64877, "trades": 2, "taker_buy_volume": 20.13, "taker_buy_quote": 10.64877}, {"ts": 1767589260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589740000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 2000.0, "quote_volume": 1055.15381, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 342.2, "quote_volume": 180.6816, "trades": 16, "taker_buy_volume": 342.2, "taker_buy_quote": 180.6816}, {"ts": 1767589860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 273.9, "quote_volume": 144.8931, "trades": 13, "taker_buy_volume": 273.9, "taker_buy_quote": 144.8931}, {"ts": 1767590160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 11.9, "quote_volume": 6.2951, "trades": 1, "taker_buy_volume": 11.9, "taker_buy_quote": 6.2951}, {"ts": 1767590220000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 140.34, "quote_volume": 74.21802, "trades": 7, "taker_buy_volume": 118.5, "taker_buy_quote": 62.6865}, {"ts": 1767590280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 24.7, "quote_volume": 13.0663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1698.11, "quote_volume": 899.9983, "trades": 17, "taker_buy_volume": 1698.11, "taker_buy_quote": 899.9983}, {"ts": 1767590580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 188.67, "quote_volume": 99.9951, "trades": 10, "taker_buy_volume": 188.67, "taker_buy_quote": 99.9951}, {"ts": 1767590640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 349.4, "quote_volume": 185.182, "trades": 11, "taker_buy_volume": 349.4, "taker_buy_quote": 185.182}, {"ts": 1767590820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 150.0, "quote_volume": 79.35, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.63, "quote_volume": 10.38427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 11.9, "quote_volume": 6.307, "trades": 1, "taker_buy_volume": 11.9, "taker_buy_quote": 6.307}, {"ts": 1767591180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 455.2, "quote_volume": 241.256, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 343.0, "quote_volume": 181.79, "trades": 17, "taker_buy_volume": 71.2, "taker_buy_quote": 37.736}, {"ts": 1767591840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 37.76, "quote_volume": 19.97504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592080000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 76.66, "quote_volume": 40.59159, "trades": 3, "taker_buy_volume": 38.45, "taker_buy_quote": 20.3785}, {"ts": 1767592140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 527.8, "quote_volume": 279.2062, "trades": 25, "taker_buy_volume": 35.4, "taker_buy_quote": 18.7266}, {"ts": 1767592320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 11.8, "quote_volume": 6.2422, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2422}, {"ts": 1767592380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 273.9, "quote_volume": 144.6192, "trades": 13, "taker_buy_volume": 273.9, "taker_buy_quote": 144.6192}, {"ts": 1767592620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 38.6, "quote_volume": 20.3808, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 20.3808}, {"ts": 1767592680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592740000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1574.22, "quote_volume": 829.03424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592800000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 781.5, "quote_volume": 411.88417, "trades": 15, "taker_buy_volume": 781.5, "taker_buy_quote": 411.88417}, {"ts": 1767592860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 480.77, "quote_volume": 253.36579, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593100000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 1648.12, "quote_volume": 869.27009, "trades": 33, "taker_buy_volume": 710.85, "taker_buy_quote": 375.3288}, {"ts": 1767593160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 94.69, "quote_volume": 49.99632, "trades": 3, "taker_buy_volume": 94.69, "taker_buy_quote": 49.99632}, {"ts": 1767593220000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 747.83, "quote_volume": 394.85424, "trades": 15, "taker_buy_volume": 747.83, "taker_buy_quote": 394.85424}, {"ts": 1767593280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 371.0, "quote_volume": 195.888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593760000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 978.19, "quote_volume": 516.67708, "trades": 17, "taker_buy_volume": 960.29, "taker_buy_quote": 507.22588}, {"ts": 1767593820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 424.2, "quote_volume": 223.9776, "trades": 10, "taker_buy_volume": 424.2, "taker_buy_quote": 223.9776}, {"ts": 1767593880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 247.5, "quote_volume": 130.4325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 170.13, "quote_volume": 89.48838, "trades": 9, "taker_buy_volume": 170.13, "taker_buy_quote": 89.48838}, {"ts": 1767594360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 269.6, "quote_volume": 141.54, "trades": 4, "taker_buy_volume": 69.14, "taker_buy_quote": 36.2985}, {"ts": 1767594420000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 339.44, "quote_volume": 177.96631, "trades": 10, "taker_buy_volume": 170.68, "taker_buy_quote": 89.43632}, {"ts": 1767594480000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1003.12, "quote_volume": 524.65084, "trades": 8, "taker_buy_volume": 209.04, "taker_buy_quote": 109.347}, {"ts": 1767594540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 20.06, "quote_volume": 10.51144, "trades": 2, "taker_buy_volume": 20.06, "taker_buy_quote": 10.51144}, {"ts": 1767594600000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 2040.2, "quote_volume": 1065.2562, "trades": 53, "taker_buy_volume": 450.5, "taker_buy_quote": 235.161}, {"ts": 1767594660000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 782.79, "quote_volume": 408.57404, "trades": 9, "taker_buy_volume": 224.15, "taker_buy_quote": 117.0063}, {"ts": 1767594720000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 247.5, "quote_volume": 129.4425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594780000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 247.5, "quote_volume": 129.4425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 495.0, "quote_volume": 258.885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 247.5, "quote_volume": 129.4425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 247.5, "quote_volume": 129.4425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 17.78, "quote_volume": 9.29894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595200000, "open": 0.523, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 13989.0, "quote_volume": 7302.06256, "trades": 100, "taker_buy_volume": 599.97, "taker_buy_quote": 313.78431}, {"ts": 1767595260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 495.0, "quote_volume": 258.885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 30.23, "quote_volume": 15.81029, "trades": 2, "taker_buy_volume": 11.1, "taker_buy_quote": 5.8053}, {"ts": 1767595380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 719.39, "quote_volume": 376.24097, "trades": 16, "taker_buy_volume": 587.09, "taker_buy_quote": 307.04807}, {"ts": 1767595500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595560000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 22.92, "quote_volume": 11.99863, "trades": 2, "taker_buy_volume": 11.47, "taker_buy_quote": 6.01028}, {"ts": 1767595620000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 2844.74, "quote_volume": 1485.69315, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 914.6, "quote_volume": 478.3358, "trades": 19, "taker_buy_volume": 628.98, "taker_buy_quote": 328.95654}, {"ts": 1767595740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 588.69, "quote_volume": 307.88487, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596220000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596280000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596460000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.522, "volume": 19518.29, "quote_volume": 10165.20896, "trades": 124, "taker_buy_volume": 1354.38, "taker_buy_quote": 706.92756}, {"ts": 1767596520000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 406.7, "quote_volume": 212.78504, "trades": 5, "taker_buy_volume": 386.65, "taker_buy_quote": 202.31894}, {"ts": 1767596580000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 3351.96, "quote_volume": 1757.71686, "trades": 27, "taker_buy_volume": 3351.96, "taker_buy_quote": 1757.71686}, {"ts": 1767596640000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 449.87, "quote_volume": 235.79758, "trades": 17, "taker_buy_volume": 65.7, "taker_buy_quote": 34.4925}, {"ts": 1767596700000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 247.5, "quote_volume": 129.69, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 129.69}, {"ts": 1767596760000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 141.4, "quote_volume": 74.0936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596820000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 2106.8, "quote_volume": 1103.9632, "trades": 25, "taker_buy_volume": 2106.8, "taker_buy_quote": 1103.9632}, {"ts": 1767596880000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 3618.39, "quote_volume": 1896.03636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 39.2, "quote_volume": 20.5408, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 20.5408}, {"ts": 1767597120000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 377.26, "quote_volume": 197.97092, "trades": 6, "taker_buy_volume": 286.68, "taker_buy_quote": 150.507}, {"ts": 1767597180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 39.2, "quote_volume": 20.58, "trades": 3, "taker_buy_volume": 39.2, "taker_buy_quote": 20.58}, {"ts": 1767597360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 422.6, "quote_volume": 221.865, "trades": 18, "taker_buy_volume": 16.8, "taker_buy_quote": 8.82}, {"ts": 1767597480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 19.6, "quote_volume": 10.29, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.29}, {"ts": 1767597600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 381.1, "quote_volume": 200.0775, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597660000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 18.03, "quote_volume": 9.44772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597720000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 759.7, "quote_volume": 398.0828, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 93.69, "quote_volume": 48.99987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1143.13, "quote_volume": 601.28638, "trades": 14, "taker_buy_volume": 854.12, "taker_buy_quote": 449.26712}, {"ts": 1767598440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598500000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 2407.05, "quote_volume": 1269.92588, "trades": 19, "taker_buy_volume": 2407.05, "taker_buy_quote": 1269.92588}, {"ts": 1767598560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 3357.02, "quote_volume": 1772.50656, "trades": 13, "taker_buy_volume": 930.96, "taker_buy_quote": 491.54688}, {"ts": 1767598620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 112.68, "quote_volume": 59.49504, "trades": 5, "taker_buy_volume": 112.68, "taker_buy_quote": 59.49504}, {"ts": 1767598680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 12.9, "quote_volume": 6.8112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598740000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 2162.7, "quote_volume": 1141.29128, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 804.44, "quote_volume": 424.74432, "trades": 1, "taker_buy_volume": 804.44, "taker_buy_quote": 424.74432}, {"ts": 1767598980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599040000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 3054.78, "quote_volume": 1612.98344, "trades": 19, "taker_buy_volume": 3054.78, "taker_buy_quote": 1612.98344}, {"ts": 1767599100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 987.3, "quote_volume": 521.2944, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599220000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 72.3, "quote_volume": 38.1744, "trades": 6, "taker_buy_volume": 12.1, "taker_buy_quote": 6.3888}, {"ts": 1767599520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599700000, "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.531, "volume": 18383.57, "quote_volume": 9743.06732, "trades": 38, "taker_buy_volume": 9500.1, "taker_buy_quote": 5034.82822}, {"ts": 1767599760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 37.73, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 37.73, "taker_buy_quote": 19.9969}, {"ts": 1767599820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 438.61, "quote_volume": 232.02469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 11.9, "quote_volume": 6.2951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 35.8, "quote_volume": 18.9382, "trades": 1, "taker_buy_volume": 35.8, "taker_buy_quote": 18.9382}, {"ts": 1767600240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1918.78, "quote_volume": 1015.03462, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601140000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 84.77, "quote_volume": 44.90986, "trades": 5, "taker_buy_volume": 66.53, "taker_buy_quote": 35.2609}, {"ts": 1767601200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 626.6, "quote_volume": 331.4714, "trades": 14, "taker_buy_volume": 208.3, "taker_buy_quote": 110.1907}, {"ts": 1767601620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 12.0, "quote_volume": 6.348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 196.3, "quote_volume": 103.6464, "trades": 11, "taker_buy_volume": 196.3, "taker_buy_quote": 103.6464}, {"ts": 1767602040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1033.48, "quote_volume": 544.64396, "trades": 32, "taker_buy_volume": 39.2, "taker_buy_quote": 20.6584}, {"ts": 1767602160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602220000, "open": 0.526, "high": 0.526, "low": 0.524, "close": 0.526, "volume": 4871.75, "quote_volume": 2554.89118, "trades": 64, "taker_buy_volume": 125.0, "taker_buy_quote": 65.7108}, {"ts": 1767602280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 28.6, "quote_volume": 15.015, "trades": 2, "taker_buy_volume": 28.6, "taker_buy_quote": 15.015}, {"ts": 1767602340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1118.24, "quote_volume": 585.95776, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602400000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 39.2, "quote_volume": 20.5408, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 20.5408}, {"ts": 1767602460000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 104.6, "quote_volume": 54.7274, "trades": 3, "taker_buy_volume": 10.8, "taker_buy_quote": 5.6592}, {"ts": 1767602520000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 817.29, "quote_volume": 428.25996, "trades": 2, "taker_buy_volume": 569.79, "taker_buy_quote": 298.56996}, {"ts": 1767602580000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 28.95, "quote_volume": 15.1698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602640000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 421.89, "quote_volume": 221.07036, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 223.9, "quote_volume": 117.5475, "trades": 11, "taker_buy_volume": 223.9, "taker_buy_quote": 117.5475}, {"ts": 1767602760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2131.57, "quote_volume": 1121.20582, "trades": 16, "taker_buy_volume": 2131.57, "taker_buy_quote": 1121.20582}, {"ts": 1767602880000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 7027.63, "quote_volume": 3706.25302, "trades": 81, "taker_buy_volume": 7027.63, "taker_buy_quote": 3706.25302}, {"ts": 1767602940000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 6032.83, "quote_volume": 3173.66388, "trades": 35, "taker_buy_volume": 657.0, "taker_buy_quote": 345.582}, {"ts": 1767603000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603060000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 393.61, "quote_volume": 207.43247, "trades": 17, "taker_buy_volume": 60.31, "taker_buy_quote": 31.78337}, {"ts": 1767603180000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 149.9, "quote_volume": 79.07598, "trades": 5, "taker_buy_volume": 133.89, "taker_buy_quote": 70.65472}, {"ts": 1767603240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 381.1, "quote_volume": 200.8397, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603660000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.523, "volume": 1067.07, "quote_volume": 558.68001, "trades": 19, "taker_buy_volume": 39.2, "taker_buy_quote": 20.5016}, {"ts": 1767603720000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 516.34, "quote_volume": 269.55082, "trades": 4, "taker_buy_volume": 21.34, "taker_buy_quote": 11.16082}, {"ts": 1767603780000, "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 9156.74, "quote_volume": 4784.71541, "trades": 101, "taker_buy_volume": 9156.74, "taker_buy_quote": 4784.71541}, {"ts": 1767603840000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.523, "volume": 4528.35, "quote_volume": 2369.76642, "trades": 54, "taker_buy_volume": 4411.3, "taker_buy_quote": 2308.66632}, {"ts": 1767603900000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 386.41, "quote_volume": 201.80412, "trades": 18, "taker_buy_volume": 274.8, "taker_buy_quote": 143.5437}, {"ts": 1767603960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 737.03, "quote_volume": 384.72966, "trades": 20, "taker_buy_volume": 176.7, "taker_buy_quote": 92.2374}, {"ts": 1767604020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 453.26, "quote_volume": 236.60172, "trades": 12, "taker_buy_volume": 176.7, "taker_buy_quote": 92.2374}, {"ts": 1767604080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 216.2, "quote_volume": 113.0726, "trades": 12, "taker_buy_volume": 216.2, "taker_buy_quote": 113.0726}, {"ts": 1767604140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 707.93, "quote_volume": 370.24739, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 157.1, "quote_volume": 82.1633, "trades": 9, "taker_buy_volume": 157.1, "taker_buy_quote": 82.1633}, {"ts": 1767604260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 87.0, "quote_volume": 45.501, "trades": 8, "taker_buy_volume": 21.8, "taker_buy_quote": 11.4014}, {"ts": 1767604440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 21.8, "quote_volume": 11.4014, "trades": 2, "taker_buy_volume": 21.8, "taker_buy_quote": 11.4014}, {"ts": 1767604500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604560000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 627.6, "quote_volume": 328.2348, "trades": 29, "taker_buy_volume": 627.6, "taker_buy_quote": 328.2348}, {"ts": 1767604740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 81.37, "quote_volume": 42.55651, "trades": 2, "taker_buy_volume": 81.37, "taker_buy_quote": 42.55651}, {"ts": 1767604920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 176.7, "quote_volume": 92.4141, "trades": 9, "taker_buy_volume": 176.7, "taker_buy_quote": 92.4141}, {"ts": 1767604980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 19.98, "quote_volume": 10.44954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605040000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 68.27, "quote_volume": 35.71924, "trades": 2, "taker_buy_volume": 14.03, "taker_buy_quote": 7.35172}, {"ts": 1767605100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1367.54, "quote_volume": 716.59096, "trades": 23, "taker_buy_volume": 176.7, "taker_buy_quote": 92.5908}, {"ts": 1767605160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 31.6, "quote_volume": 16.5584, "trades": 2, "taker_buy_volume": 19.6, "taker_buy_quote": 10.2704}, {"ts": 1767605220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 137.4, "quote_volume": 71.9976, "trades": 7, "taker_buy_volume": 137.4, "taker_buy_quote": 71.9976}, {"ts": 1767605280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 354.7, "quote_volume": 185.8628, "trades": 16, "taker_buy_volume": 157.0, "taker_buy_quote": 82.268}, {"ts": 1767605340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.6, "quote_volume": 10.2704, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.2704}, {"ts": 1767605400000, "open": 0.524, "high": 0.524, "low": 0.521, "close": 0.522, "volume": 2415.06, "quote_volume": 1260.97154, "trades": 27, "taker_buy_volume": 345.62, "taker_buy_quote": 180.57064}, {"ts": 1767605460000, "open": 0.523, "high": 0.523, "low": 0.521, "close": 0.521, "volume": 278.6, "quote_volume": 145.2839, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 25.2609}, {"ts": 1767605520000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 3330.43, "quote_volume": 1739.81528, "trades": 59, "taker_buy_volume": 3294.23, "taker_buy_quote": 1720.91888}, {"ts": 1767605580000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 4266.13, "quote_volume": 2229.88526, "trades": 38, "taker_buy_volume": 4216.63, "taker_buy_quote": 2204.04626}, {"ts": 1767605640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 48.29, "quote_volume": 25.20738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1785.3, "quote_volume": 933.7119, "trades": 34, "taker_buy_volume": 1785.3, "taker_buy_quote": 933.7119}, {"ts": 1767605760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 261.3, "quote_volume": 136.9212, "trades": 10, "taker_buy_volume": 174.1, "taker_buy_quote": 91.2284}, {"ts": 1767606000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1369.1, "quote_volume": 717.4084, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 59.0, "quote_volume": 30.916, "trades": 3, "taker_buy_volume": 59.0, "taker_buy_quote": 30.916}, {"ts": 1767606240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606300000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 58.8, "quote_volume": 30.8112, "trades": 3, "taker_buy_volume": 58.8, "taker_buy_quote": 30.8112}, {"ts": 1767606360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 800.79, "quote_volume": 419.61396, "trades": 16, "taker_buy_volume": 800.79, "taker_buy_quote": 419.61396}, {"ts": 1767606420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1489.14, "quote_volume": 780.30936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 219.72, "quote_volume": 115.13328, "trades": 3, "taker_buy_volume": 39.4, "taker_buy_quote": 20.6456}, {"ts": 1767606540000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 3315.58, "quote_volume": 1734.04834, "trades": 11, "taker_buy_volume": 137.4, "taker_buy_quote": 71.8602}, {"ts": 1767606600000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 117.8, "quote_volume": 61.4916, "trades": 6, "taker_buy_volume": 117.8, "taker_buy_quote": 61.4916}, {"ts": 1767606720000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606780000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607140000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 117.8, "quote_volume": 61.6094, "trades": 6, "taker_buy_volume": 117.8, "taker_buy_quote": 61.6094}, {"ts": 1767607260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 300.0, "quote_volume": 156.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607380000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 674.6, "quote_volume": 353.4904, "trades": 29, "taker_buy_volume": 98.1, "taker_buy_quote": 51.4044}, {"ts": 1767607440000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 519.17, "quote_volume": 272.04508, "trades": 8, "taker_buy_volume": 519.17, "taker_buy_quote": 272.04508}, {"ts": 1767607500000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607620000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 14.84, "quote_volume": 7.77616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 171.75, "quote_volume": 89.997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1.25, "quote_volume": 0.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 13.66, "quote_volume": 7.14418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 53.22, "quote_volume": 27.83406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608580000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608700000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 929.32, "quote_volume": 486.96368, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608760000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608820000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 78.4, "quote_volume": 41.0816, "trades": 4, "taker_buy_volume": 78.4, "taker_buy_quote": 41.0816}, {"ts": 1767608880000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1404.12, "quote_volume": 735.75888, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609120000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 78.4, "quote_volume": 41.0032, "trades": 4, "taker_buy_volume": 78.4, "taker_buy_quote": 41.0032}, {"ts": 1767609180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609300000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 58.8, "quote_volume": 30.7524, "trades": 3, "taker_buy_volume": 58.8, "taker_buy_quote": 30.7524}, {"ts": 1767609360000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 36.3, "quote_volume": 18.9849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609420000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1070.24, "quote_volume": 557.72728, "trades": 8, "taker_buy_volume": 962.2, "taker_buy_quote": 501.3304}, {"ts": 1767609480000, "open": 0.521, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 280.57, "quote_volume": 146.25997, "trades": 5, "taker_buy_volume": 70.9, "taker_buy_quote": 37.0219}, {"ts": 1767609540000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 16302.83, "quote_volume": 8499.60217, "trades": 52, "taker_buy_volume": 3957.8, "taker_buy_quote": 2065.9716}, {"ts": 1767609600000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 326.06, "quote_volume": 170.20332, "trades": 3, "taker_buy_volume": 326.06, "taker_buy_quote": 170.20332}, {"ts": 1767609660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609720000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1088.0, "quote_volume": 566.848, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609780000, "open": 0.521, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 1622.81, "quote_volume": 844.29158, "trades": 10, "taker_buy_volume": 150.24, "taker_buy_quote": 78.30768}, {"ts": 1767609840000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609900000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1499.77, "quote_volume": 781.38017, "trades": 33, "taker_buy_volume": 1499.77, "taker_buy_quote": 781.38017}, {"ts": 1767609960000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610020000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 102.54, "quote_volume": 53.52588, "trades": 4, "taker_buy_volume": 102.54, "taker_buy_quote": 53.52588}, {"ts": 1767610140000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 19.6, "quote_volume": 10.2312, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.2312}, {"ts": 1767610200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610260000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 2039.8, "quote_volume": 1065.7334, "trades": 5, "taker_buy_volume": 2039.8, "taker_buy_quote": 1065.7334}, {"ts": 1767610320000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 40.8, "quote_volume": 21.2976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 113.35, "quote_volume": 59.1687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 224.12, "quote_volume": 117.21476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610560000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 1555.2, "quote_volume": 812.91248, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 306.3, "quote_volume": 160.1949, "trades": 4, "taker_buy_volume": 306.3, "taker_buy_quote": 160.1949}, {"ts": 1767610680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 36.5, "quote_volume": 19.0895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610800000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1239.8, "quote_volume": 647.1756, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610860000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610920000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610980000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1098.0, "quote_volume": 572.058, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611040000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 575.79, "quote_volume": 299.98659, "trades": 4, "taker_buy_volume": 575.79, "taker_buy_quote": 299.98659}, {"ts": 1767611100000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611160000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611220000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611280000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611340000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611400000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 2870.89, "quote_volume": 1494.96729, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611460000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 57.42, "quote_volume": 29.91582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611520000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 685.0, "quote_volume": 356.885, "trades": 31, "taker_buy_volume": 12.3, "taker_buy_quote": 6.4083}, {"ts": 1767611580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611700000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611760000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611820000, "open": 0.521, "high": 0.521, "low": 0.519, "close": 0.52, "volume": 10090.01, "quote_volume": 5244.83087, "trades": 78, "taker_buy_volume": 20.64, "taker_buy_quote": 10.75344}, {"ts": 1767611880000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 9789.0, "quote_volume": 5090.45362, "trades": 14, "taker_buy_volume": 9533.95, "taker_buy_quote": 4957.82762}, {"ts": 1767611940000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 216.77, "quote_volume": 112.74139, "trades": 3, "taker_buy_volume": 20.99, "taker_buy_quote": 10.93579}, {"ts": 1767612000000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612060000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 15415.29, "quote_volume": 8033.72939, "trades": 83, "taker_buy_volume": 11482.77, "taker_buy_quote": 5984.88647}, {"ts": 1767612120000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 45.26, "quote_volume": 23.5352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612180000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612240000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 1102.83, "quote_volume": 574.4294, "trades": 8, "taker_buy_volume": 957.8, "taker_buy_quote": 499.0138}, {"ts": 1767612300000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612360000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1438.04, "quote_volume": 749.21884, "trades": 2, "taker_buy_volume": 1438.04, "taker_buy_quote": 749.21884}, {"ts": 1767612420000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 121.66, "quote_volume": 63.38486, "trades": 1, "taker_buy_volume": 121.66, "taker_buy_quote": 63.38486}, {"ts": 1767612480000, "open": 0.521, "high": 0.523, "low": 0.52, "close": 0.52, "volume": 10305.66, "quote_volume": 5370.07576, "trades": 55, "taker_buy_volume": 7777.16, "taker_buy_quote": 4053.20866}, {"ts": 1767612540000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612600000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1188.5, "quote_volume": 619.72446, "trades": 15, "taker_buy_volume": 1188.5, "taker_buy_quote": 619.72446}, {"ts": 1767612660000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 23.78, "quote_volume": 12.38938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612720000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612780000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 1161.89, "quote_volume": 605.35426, "trades": 44, "taker_buy_volume": 9.57, "taker_buy_quote": 4.99554}, {"ts": 1767612840000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612900000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 2398.51, "quote_volume": 1249.62371, "trades": 24, "taker_buy_volume": 2398.51, "taker_buy_quote": 1249.62371}, {"ts": 1767612960000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613020000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613080000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 192.3, "quote_volume": 99.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613140000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613200000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613260000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 235.99, "quote_volume": 122.95079, "trades": 1, "taker_buy_volume": 235.99, "taker_buy_quote": 122.95079}, {"ts": 1767613320000, "open": 0.521, "high": 0.521, "low": 0.518, "close": 0.519, "volume": 27375.58, "quote_volume": 14219.27101, "trades": 63, "taker_buy_volume": 11916.95, "taker_buy_quote": 6184.89705}, {"ts": 1767613380000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 330.04, "quote_volume": 171.38235, "trades": 3, "taker_buy_volume": 91.59, "taker_buy_quote": 47.6268}, {"ts": 1767613440000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 247.5, "quote_volume": 128.7, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 128.7}, {"ts": 1767613500000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 247.5, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613560000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613620000, "open": 0.52, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 5145.38, "quote_volume": 2672.07879, "trades": 75, "taker_buy_volume": 300.68, "taker_buy_quote": 156.3536}, {"ts": 1767613680000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613740000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613800000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613860000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 83.09, "quote_volume": 43.28989, "trades": 2, "taker_buy_volume": 83.09, "taker_buy_quote": 43.28989}, {"ts": 1767613920000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613980000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 50.0, "quote_volume": 26.1, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 26.1}, {"ts": 1767614100000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614160000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614220000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 73.3, "quote_volume": 38.1893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614280000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 73.3, "quote_volume": 38.1893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614340000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614400000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614460000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 1077.0, "quote_volume": 562.89939, "trades": 4, "taker_buy_volume": 1077.0, "taker_buy_quote": 562.89939}, {"ts": 1767614520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 294.43, "quote_volume": 153.39803, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 21.1, "quote_volume": 11.0142, "trades": 1, "taker_buy_volume": 21.1, "taker_buy_quote": 11.0142}, {"ts": 1767614760000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 2828.36, "quote_volume": 1473.57556, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614820000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614880000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614940000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615000000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615060000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 19.47, "quote_volume": 10.16334, "trades": 1, "taker_buy_volume": 19.47, "taker_buy_quote": 10.16334}, {"ts": 1767615120000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615180000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 342.5, "quote_volume": 178.785, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615240000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615300000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615360000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615420000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615480000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1815.25, "quote_volume": 947.5605, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615600000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 2844.71, "quote_volume": 1482.07797, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615720000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 18.61, "quote_volume": 9.6772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615780000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2113.15, "quote_volume": 1098.838, "trades": 16, "taker_buy_volume": 495.46, "taker_buy_quote": 257.6392}, {"ts": 1767615840000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615900000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 247.5, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 128.7}, {"ts": 1767615960000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 19.27, "quote_volume": 10.03967, "trades": 1, "taker_buy_volume": 19.27, "taker_buy_quote": 10.03967}, {"ts": 1767616020000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616080000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 21.94, "quote_volume": 11.43074, "trades": 1, "taker_buy_volume": 21.94, "taker_buy_quote": 11.43074}, {"ts": 1767616140000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616200000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1202.8, "quote_volume": 626.6588, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616260000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 21.4, "quote_volume": 11.1494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616320000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616440000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616500000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 1205.35, "quote_volume": 630.15055, "trades": 4, "taker_buy_volume": 1205.35, "taker_buy_quote": 630.15055}, {"ts": 1767616560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.55, "quote_volume": 10.2442, "trades": 2, "taker_buy_volume": 19.55, "taker_buy_quote": 10.2442}, {"ts": 1767616620000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 954.19, "quote_volume": 499.99556, "trades": 2, "taker_buy_volume": 954.19, "taker_buy_quote": 499.99556}, {"ts": 1767616680000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.523, "volume": 39.9, "quote_volume": 20.90604, "trades": 2, "taker_buy_volume": 19.17, "taker_buy_quote": 10.06425}, {"ts": 1767616740000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 1688.57, "quote_volume": 882.85398, "trades": 64, "taker_buy_volume": 61.47, "taker_buy_quote": 32.14881}, {"ts": 1767616800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617040000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1496.94, "quote_volume": 784.32985, "trades": 67, "taker_buy_volume": 363.13, "taker_buy_quote": 190.28012}, {"ts": 1767617100000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 408.12, "quote_volume": 214.21878, "trades": 19, "taker_buy_volume": 44.22, "taker_buy_quote": 23.17128}, {"ts": 1767617160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 478.13, "quote_volume": 251.01825, "trades": 21, "taker_buy_volume": 32.27, "taker_buy_quote": 16.94175}, {"ts": 1767617220000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 46.93, "quote_volume": 24.66068, "trades": 3, "taker_buy_volume": 22.43, "taker_buy_quote": 11.79818}, {"ts": 1767617280000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 904.04, "quote_volume": 474.64142, "trades": 41, "taker_buy_volume": 20.42, "taker_buy_quote": 10.74092}, {"ts": 1767617340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 22.9, "quote_volume": 12.0454, "trades": 1, "taker_buy_volume": 22.9, "taker_buy_quote": 12.0454}, {"ts": 1767617400000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 991.1, "quote_volume": 521.73202, "trades": 5, "taker_buy_volume": 799.4, "taker_buy_quote": 420.89782}, {"ts": 1767617460000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 780.54, "quote_volume": 410.58765, "trades": 37, "taker_buy_volume": 23.61, "taker_buy_quote": 12.44247}, {"ts": 1767617520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 20.2, "quote_volume": 10.6252, "trades": 1, "taker_buy_volume": 20.2, "taker_buy_quote": 10.6252}, {"ts": 1767617580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617820000, "open": 0.524, "high": 0.525, "low": 0.522, "close": 0.522, "volume": 13699.63, "quote_volume": 7167.12986, "trades": 121, "taker_buy_volume": 6469.18, "taker_buy_quote": 3388.39863}, {"ts": 1767617880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 244.06, "quote_volume": 127.64338, "trades": 3, "taker_buy_volume": 244.06, "taker_buy_quote": 127.64338}, {"ts": 1767617940000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 9496.72, "quote_volume": 4971.46321, "trades": 147, "taker_buy_volume": 9421.77, "taker_buy_quote": 4932.26436}, {"ts": 1767618000000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 404.19, "quote_volume": 211.60562, "trades": 11, "taker_buy_volume": 214.25, "taker_buy_quote": 112.267}, {"ts": 1767618060000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 2175.66, "quote_volume": 1136.53378, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618120000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618180000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618240000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618300000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 485.1, "quote_volume": 253.7073, "trades": 11, "taker_buy_volume": 361.5, "taker_buy_quote": 189.0645}, {"ts": 1767618360000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618420000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 348.6, "quote_volume": 182.3178, "trades": 8, "taker_buy_volume": 12.1, "taker_buy_quote": 6.3283}, {"ts": 1767618480000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 10.8, "quote_volume": 5.6484, "trades": 2, "taker_buy_volume": 10.8, "taker_buy_quote": 5.6484}, {"ts": 1767618540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 302.0, "quote_volume": 157.644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618600000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618720000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 168.58, "quote_volume": 87.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618780000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 22.09, "quote_volume": 11.53098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 50.0, "quote_volume": 26.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619140000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 700.8, "quote_volume": 365.8176, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619260000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 21.19, "quote_volume": 11.03999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619320000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 629.92, "quote_volume": 328.18832, "trades": 5, "taker_buy_volume": 629.92, "taker_buy_quote": 328.18832}, {"ts": 1767619380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 2874.46, "quote_volume": 1500.46812, "trades": 3, "taker_buy_volume": 2874.46, "taker_buy_quote": 1500.46812}, {"ts": 1767619500000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619560000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 371.0, "quote_volume": 193.662, "trades": 5, "taker_buy_volume": 306.3, "taker_buy_quote": 159.8886}, {"ts": 1767619680000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619740000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 371.1, "quote_volume": 193.7142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619800000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619860000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 2376.69, "quote_volume": 1240.63218, "trades": 17, "taker_buy_volume": 2376.69, "taker_buy_quote": 1240.63218}, {"ts": 1767619920000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1541.2, "quote_volume": 802.9652, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 189.78, "quote_volume": 98.6856, "trades": 2, "taker_buy_volume": 173.77, "taker_buy_quote": 90.3604}, {"ts": 1767620040000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 345.7, "quote_volume": 179.764, "trades": 6, "taker_buy_volume": 345.7, "taker_buy_quote": 179.764}, {"ts": 1767620100000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620160000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 12.2, "quote_volume": 6.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620220000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620280000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 12.43, "quote_volume": 6.45117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620400000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 2852.33, "quote_volume": 1480.35927, "trades": 5, "taker_buy_volume": 173.86, "taker_buy_quote": 90.23334}, {"ts": 1767620460000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 523.17, "quote_volume": 271.24956, "trades": 5, "taker_buy_volume": 213.21, "taker_buy_quote": 110.44278}, {"ts": 1767620520000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 78.6, "quote_volume": 40.7148, "trades": 4, "taker_buy_volume": 78.6, "taker_buy_quote": 40.7148}, {"ts": 1767620580000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 467.95, "quote_volume": 242.3981, "trades": 3, "taker_buy_volume": 220.45, "taker_buy_quote": 114.1931}, {"ts": 1767620640000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620700000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 267.1, "quote_volume": 138.6249, "trades": 3, "taker_buy_volume": 267.1, "taker_buy_quote": 138.6249}, {"ts": 1767620760000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620820000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 50.0, "quote_volume": 25.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620880000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 18.59, "quote_volume": 9.62962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620940000, "open": 0.518, "high": 0.518, "low": 0.516, "close": 0.517, "volume": 6712.86, "quote_volume": 3474.93884, "trades": 73, "taker_buy_volume": 19.34, "taker_buy_quote": 9.99878}, {"ts": 1767621000000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 154.82, "quote_volume": 80.17716, "trades": 3, "taker_buy_volume": 154.82, "taker_buy_quote": 80.17716}, {"ts": 1767621060000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621120000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 5611.75, "quote_volume": 2903.58655, "trades": 7, "taker_buy_volume": 5611.75, "taker_buy_quote": 2903.58655}, {"ts": 1767621180000, "open": 0.516, "high": 0.518, "low": 0.516, "close": 0.518, "volume": 2431.37, "quote_volume": 1257.10298, "trades": 9, "taker_buy_volume": 180.15, "taker_buy_quote": 93.2587}, {"ts": 1767621240000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 12.0, "quote_volume": 6.204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621300000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 71.0, "quote_volume": 36.778, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 36.778}, {"ts": 1767621360000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621420000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621480000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621540000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 193.05, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 761.8, "quote_volume": 395.3742, "trades": 27, "taker_buy_volume": 194.3, "taker_buy_quote": 100.8417}, {"ts": 1767621660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 342.11, "quote_volume": 177.8972, "trades": 6, "taker_buy_volume": 342.11, "taker_buy_quote": 177.8972}, {"ts": 1767621720000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621780000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 192.74, "quote_volume": 100.03206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621900000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 19.25, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 19.25, "taker_buy_quote": 10.01}, {"ts": 1767621960000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 11.3, "quote_volume": 5.8647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622020000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 963.1, "quote_volume": 498.8858, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622080000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 21.8, "quote_volume": 11.2924, "trades": 2, "taker_buy_volume": 21.8, "taker_buy_quote": 11.2924}, {"ts": 1767622140000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 7928.76, "quote_volume": 4104.671, "trades": 61, "taker_buy_volume": 5578.28, "taker_buy_quote": 2889.47284}, {"ts": 1767622200000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 71.0, "quote_volume": 36.849, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 36.849}, {"ts": 1767622260000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622320000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 100.89, "quote_volume": 52.26102, "trades": 2, "taker_buy_volume": 19.6, "taker_buy_quote": 10.1528}, {"ts": 1767622380000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622500000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622560000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 199.62, "quote_volume": 103.60278, "trades": 2, "taker_buy_volume": 199.62, "taker_buy_quote": 103.60278}, {"ts": 1767622620000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622680000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 19.6, "quote_volume": 10.192, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.192}, {"ts": 1767622740000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622800000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622860000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622920000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 17.43, "quote_volume": 9.08103, "trades": 2, "taker_buy_volume": 17.43, "taker_buy_quote": 9.08103}, {"ts": 1767622980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 4378.49, "quote_volume": 2276.8148, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623040000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623100000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623160000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 19.6, "quote_volume": 10.1724, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.1724}, {"ts": 1767623220000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 19.19, "quote_volume": 9.9788, "trades": 1, "taker_buy_volume": 19.19, "taker_buy_quote": 9.9788}, {"ts": 1767623280000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 356.78, "quote_volume": 185.16882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623400000, "open": 0.52, "high": 0.522, "low": 0.52, "close": 0.521, "volume": 188.42, "quote_volume": 98.04235, "trades": 6, "taker_buy_volume": 167.11, "taker_buy_quote": 86.93984}, {"ts": 1767623460000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 19.6, "quote_volume": 10.2116, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.2116}, {"ts": 1767623520000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767623640000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 19.6, "quote_volume": 10.192, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.192}, {"ts": 1767623700000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 19.6, "quote_volume": 10.192, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.192}, {"ts": 1767623760000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 533.75, "quote_volume": 276.9963, "trades": 14, "taker_buy_volume": 39.2, "taker_buy_quote": 20.3448}, {"ts": 1767623820000, "open": 0.52, "high": 0.522, "low": 0.52, "close": 0.522, "volume": 610.88, "quote_volume": 317.92424, "trades": 5, "taker_buy_volume": 610.88, "taker_buy_quote": 317.92424}, {"ts": 1767623880000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.523, "volume": 1181.22, "quote_volume": 618.2851, "trades": 10, "taker_buy_volume": 1007.77, "taker_buy_quote": 527.57075}, {"ts": 1767623940000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 39.2, "quote_volume": 20.4624, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 20.4624}, {"ts": 1767624000000, "open": 0.522, "high": 0.523, "low": 0.52, "close": 0.523, "volume": 27851.05, "quote_volume": 14509.52632, "trades": 71, "taker_buy_volume": 3003.66, "taker_buy_quote": 1568.21012}, {"ts": 1767624060000, "open": 0.522, "high": 0.525, "low": 0.522, "close": 0.524, "volume": 6638.47, "quote_volume": 3473.66951, "trades": 125, "taker_buy_volume": 6179.76, "taker_buy_quote": 3233.59188}, {"ts": 1767624120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 329.08, "quote_volume": 172.43792, "trades": 17, "taker_buy_volume": 77.28, "taker_buy_quote": 40.49472}, {"ts": 1767624180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624240000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 612.09, "quote_volume": 321.29335, "trades": 6, "taker_buy_volume": 337.69, "taker_buy_quote": 177.26025}, {"ts": 1767624300000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 204.7, "quote_volume": 107.4528, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 99.75}, {"ts": 1767624360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624420000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 2436.5, "quote_volume": 1275.4373, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624480000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 4781.3, "quote_volume": 2499.50944, "trades": 64, "taker_buy_volume": 16.25, "taker_buy_quote": 8.49875}, {"ts": 1767624540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624600000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624720000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 53.31, "quote_volume": 27.93444, "trades": 3, "taker_buy_volume": 53.31, "taker_buy_quote": 27.93444}, {"ts": 1767624780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 24.6, "quote_volume": 12.8904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624840000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624900000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 308.41, "quote_volume": 161.74233, "trades": 2, "taker_buy_volume": 135.49, "taker_buy_quote": 71.13225}, {"ts": 1767624960000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 138.3, "quote_volume": 72.6075, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625080000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 259.7, "quote_volume": 136.0828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625200000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 833.93, "quote_volume": 437.77405, "trades": 6, "taker_buy_volume": 833.93, "taker_buy_quote": 437.77405}, {"ts": 1767625260000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 6922.37, "quote_volume": 3622.72054, "trades": 47, "taker_buy_volume": 4106.34, "taker_buy_quote": 2147.61582}, {"ts": 1767625320000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 138.44, "quote_volume": 72.54256, "trades": 2, "taker_buy_volume": 138.44, "taker_buy_quote": 72.54256}, {"ts": 1767625380000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625440000, "open": 0.521, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 1431.63, "quote_volume": 747.82435, "trades": 8, "taker_buy_volume": 1370.41, "taker_buy_quote": 715.92873}, {"ts": 1767625500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 32.23, "quote_volume": 16.85629, "trades": 1, "taker_buy_volume": 32.23, "taker_buy_quote": 16.85629}, {"ts": 1767625560000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625740000, "open": 0.52, "high": 0.52, "low": 0.516, "close": 0.52, "volume": 16111.08, "quote_volume": 8363.4625, "trades": 91, "taker_buy_volume": 6767.13, "taker_buy_quote": 3513.34708}, {"ts": 1767625800000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2139.57, "quote_volume": 1112.5764, "trades": 47, "taker_buy_volume": 2139.57, "taker_buy_quote": 1112.5764}, {"ts": 1767625860000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625920000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 1210.5, "quote_volume": 629.46, "trades": 44, "taker_buy_volume": 1210.5, "taker_buy_quote": 629.46}, {"ts": 1767625980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626040000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 2342.22, "quote_volume": 1220.29662, "trades": 57, "taker_buy_volume": 2342.22, "taker_buy_quote": 1220.29662}, {"ts": 1767626100000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 9.56, "quote_volume": 4.99988, "trades": 1, "taker_buy_volume": 9.56, "taker_buy_quote": 4.99988}, {"ts": 1767626220000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 6743.17, "quote_volume": 3524.74101, "trades": 68, "taker_buy_volume": 279.0, "taker_buy_quote": 145.917}, {"ts": 1767626280000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 24.52, "quote_volume": 12.82396, "trades": 1, "taker_buy_volume": 24.52, "taker_buy_quote": 12.82396}, {"ts": 1767626400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 944.17, "quote_volume": 492.85674, "trades": 14, "taker_buy_volume": 495.0, "taker_buy_quote": 258.39}, {"ts": 1767626520000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 559.22, "quote_volume": 291.35362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 209.71, "quote_volume": 109.25891, "trades": 2, "taker_buy_volume": 209.71, "taker_buy_quote": 109.25891}, {"ts": 1767626700000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1495.0, "quote_volume": 779.7916, "trades": 3, "taker_buy_volume": 1495.0, "taker_buy_quote": 779.7916}, {"ts": 1767626760000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.521, "volume": 586.21, "quote_volume": 304.93604, "trades": 7, "taker_buy_volume": 11.49, "taker_buy_quote": 5.99778}, {"ts": 1767626820000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 93.52, "quote_volume": 48.72392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626880000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 101.88, "quote_volume": 53.1075, "trades": 4, "taker_buy_volume": 28.02, "taker_buy_quote": 14.62644}, {"ts": 1767626940000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 73.29, "quote_volume": 38.18409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627000000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 56.53, "quote_volume": 29.50866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627060000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 102.88, "quote_volume": 53.6702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627120000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 54.73, "quote_volume": 28.56906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627180000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 7172.91, "quote_volume": 3762.31688, "trades": 26, "taker_buy_volume": 7091.39, "taker_buy_quote": 3719.6004}, {"ts": 1767627240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 79.09, "quote_volume": 41.44316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627300000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 4444.58, "quote_volume": 2328.95452, "trades": 139, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627360000, "open": 0.524, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 15705.63, "quote_volume": 8240.01951, "trades": 86, "taker_buy_volume": 10488.35, "taker_buy_quote": 5506.13625}, {"ts": 1767627420000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 89.23, "quote_volume": 46.76604, "trades": 3, "taker_buy_volume": 9.52, "taker_buy_quote": 4.998}, {"ts": 1767627480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 62.33, "quote_volume": 32.66092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627660000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627720000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 5598.13, "quote_volume": 2946.49333, "trades": 50, "taker_buy_volume": 1952.16, "taker_buy_quote": 1028.54082}, {"ts": 1767627780000, "open": 0.528, "high": 0.528, "low": 0.526, "close": 0.526, "volume": 6468.6, "quote_volume": 3411.31629, "trades": 115, "taker_buy_volume": 2437.29, "taker_buy_quote": 1286.88912}, {"ts": 1767627840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2777.34, "quote_volume": 1463.65818, "trades": 3, "taker_buy_volume": 2777.34, "taker_buy_quote": 1463.65818}, {"ts": 1767627900000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 26.45, "quote_volume": 13.9127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 24.1, "quote_volume": 12.7007, "trades": 2, "taker_buy_volume": 24.1, "taker_buy_quote": 12.7007}, {"ts": 1767628020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628080000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 2194.27, "quote_volume": 1155.88001, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 188.37, "quote_volume": 99.08262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 489.67, "quote_volume": 258.05609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628440000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 1430.78, "quote_volume": 752.2676, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 259.7, "quote_volume": 136.6022, "trades": 2, "taker_buy_volume": 259.7, "taker_buy_quote": 136.6022}, {"ts": 1767628560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 131.19, "quote_volume": 69.00594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628680000, "open": 0.526, "high": 0.526, "low": 0.524, "close": 0.524, "volume": 2095.77, "quote_volume": 1100.25806, "trades": 9, "taker_buy_volume": 419.73, "taker_buy_quote": 220.35825}, {"ts": 1767628740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 3163.21, "quote_volume": 1660.68525, "trades": 8, "taker_buy_volume": 3163.21, "taker_buy_quote": 1660.68525}, {"ts": 1767628800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 132.32, "quote_volume": 69.33568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 290.59, "quote_volume": 152.55975, "trades": 2, "taker_buy_volume": 290.59, "taker_buy_quote": 152.55975}, {"ts": 1767628920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 76.0, "quote_volume": 39.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 74.2, "quote_volume": 38.955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 697.93, "quote_volume": 365.71532, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.08, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 19.08, "taker_buy_quote": 9.99792}, {"ts": 1767629280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1065.44, "quote_volume": 558.29056, "trades": 7, "taker_buy_volume": 954.19, "taker_buy_quote": 499.99556}, {"ts": 1767629340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 23.07, "quote_volume": 12.06561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629460000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 95.41, "quote_volume": 49.99484, "trades": 2, "taker_buy_volume": 95.41, "taker_buy_quote": 49.99484}, {"ts": 1767629520000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 3707.61, "quote_volume": 1942.78764, "trades": 9, "taker_buy_volume": 3586.59, "taker_buy_quote": 1879.37316}, {"ts": 1767629580000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629640000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629700000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 247.5, "quote_volume": 129.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 72.4, "quote_volume": 38.01, "trades": 5, "taker_buy_volume": 24.2, "taker_buy_quote": 12.705}, {"ts": 1767629880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 223.3, "quote_volume": 117.2325, "trades": 1, "taker_buy_volume": 223.3, "taker_buy_quote": 117.2325}, {"ts": 1767629940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630000000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 37.52, "quote_volume": 19.71575, "trades": 2, "taker_buy_volume": 17.75, "taker_buy_quote": 9.3365}, {"ts": 1767630060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 63.0, "quote_volume": 33.012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 466.16, "quote_volume": 243.80168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630300000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 42.06, "quote_volume": 21.99738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 981.49, "quote_volume": 514.30076, "trades": 34, "taker_buy_volume": 981.49, "taker_buy_quote": 514.30076}, {"ts": 1767630420000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 3771.02, "quote_volume": 1979.55114, "trades": 6, "taker_buy_volume": 3771.02, "taker_buy_quote": 1979.55114}, {"ts": 1767630480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 41.91, "quote_volume": 21.96084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1858.4, "quote_volume": 973.8016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630660000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630720000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 503.0, "quote_volume": 263.069, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 350.0, "quote_volume": 183.05, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630960000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 172.12, "quote_volume": 90.04006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631020000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 436.76, "quote_volume": 228.86224, "trades": 12, "taker_buy_volume": 436.76, "taker_buy_quote": 228.86224}, {"ts": 1767631080000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 5006.71, "quote_volume": 2619.02903, "trades": 14, "taker_buy_volume": 247.5, "taker_buy_quote": 129.69}, {"ts": 1767631140000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1726.14, "quote_volume": 902.87136, "trades": 52, "taker_buy_volume": 100.14, "taker_buy_quote": 52.47336}, {"ts": 1767631200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631320000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 34.48, "quote_volume": 17.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 757.16, "quote_volume": 395.23752, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631500000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 149.68, "quote_volume": 78.13296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631560000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 1988.03, "quote_volume": 1037.77372, "trades": 44, "taker_buy_volume": 1740.53, "taker_buy_quote": 908.57872}, {"ts": 1767631620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 39.76, "quote_volume": 20.75472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 9.56, "quote_volume": 4.99988, "trades": 1, "taker_buy_volume": 9.56, "taker_buy_quote": 4.99988}, {"ts": 1767631740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 495.0, "quote_volume": 258.885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632220000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632280000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 233.29, "quote_volume": 122.21895, "trades": 7, "taker_buy_volume": 208.28, "taker_buy_quote": 109.13872}, {"ts": 1767632340000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 871.02, "quote_volume": 456.65976, "trades": 22, "taker_buy_volume": 847.6, "taker_buy_quote": 444.4111}, {"ts": 1767632400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 85.3, "quote_volume": 44.7825, "trades": 1, "taker_buy_volume": 85.3, "taker_buy_quote": 44.7825}, {"ts": 1767632460000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 449.3, "quote_volume": 235.6367, "trades": 7, "taker_buy_volume": 449.3, "taker_buy_quote": 235.6367}, {"ts": 1767632520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 63.8, "quote_volume": 33.495, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 33.495}, {"ts": 1767632580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 37.6, "quote_volume": 19.74, "trades": 1, "taker_buy_volume": 37.6, "taker_buy_quote": 19.74}, {"ts": 1767632700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 273.23, "quote_volume": 143.44575, "trades": 3, "taker_buy_volume": 273.23, "taker_buy_quote": 143.44575}, {"ts": 1767632760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 328.05, "quote_volume": 172.22625, "trades": 5, "taker_buy_volume": 328.05, "taker_buy_quote": 172.22625}, {"ts": 1767632820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 265.73, "quote_volume": 139.50825, "trades": 3, "taker_buy_volume": 265.73, "taker_buy_quote": 139.50825}, {"ts": 1767633000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 259.7, "quote_volume": 136.0828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633120000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 5482.59, "quote_volume": 2878.63325, "trades": 58, "taker_buy_volume": 5482.59, "taker_buy_quote": 2878.63325}, {"ts": 1767633180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 133.95, "quote_volume": 70.1898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 24.81, "quote_volume": 13.02525, "trades": 1, "taker_buy_volume": 24.81, "taker_buy_quote": 13.02525}, {"ts": 1767633300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 377.2, "quote_volume": 198.03, "trades": 9, "taker_buy_volume": 377.2, "taker_buy_quote": 198.03}, {"ts": 1767633480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633540000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 333.2, "quote_volume": 174.8709, "trades": 22, "taker_buy_volume": 274.1, "taker_buy_quote": 143.9025}, {"ts": 1767633600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 150.92, "quote_volume": 78.93116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633720000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 127.3, "quote_volume": 66.4868, "trades": 4, "taker_buy_volume": 36.2, "taker_buy_quote": 18.9326}, {"ts": 1767633780000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 6720.73, "quote_volume": 3501.50033, "trades": 41, "taker_buy_volume": 1030.72, "taker_buy_quote": 537.00512}, {"ts": 1767633840000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 437.55, "quote_volume": 227.9252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633900000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633960000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634020000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 16.86, "quote_volume": 8.80092, "trades": 1, "taker_buy_volume": 16.86, "taker_buy_quote": 8.80092}, {"ts": 1767634140000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 36.77, "quote_volume": 19.19394, "trades": 2, "taker_buy_volume": 36.77, "taker_buy_quote": 19.19394}, {"ts": 1767634260000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634320000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 99.02, "quote_volume": 51.78746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634560000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 176.69, "quote_volume": 92.40887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 461.03, "quote_volume": 242.04075, "trades": 4, "taker_buy_volume": 461.03, "taker_buy_quote": 242.04075}, {"ts": 1767634980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 6457.43, "quote_volume": 3390.15075, "trades": 44, "taker_buy_volume": 6457.43, "taker_buy_quote": 3390.15075}, {"ts": 1767635040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2949.78, "quote_volume": 1551.58428, "trades": 6, "taker_buy_volume": 2759.09, "taker_buy_quote": 1451.28134}, {"ts": 1767635160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 11.49, "quote_volume": 6.05523, "trades": 1, "taker_buy_volume": 11.49, "taker_buy_quote": 6.05523}, {"ts": 1767635640000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 886.46, "quote_volume": 467.7577, "trades": 18, "taker_buy_volume": 518.32, "taker_buy_quote": 273.56395}, {"ts": 1767635700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635760000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 1569.51, "quote_volume": 829.02859, "trades": 33, "taker_buy_volume": 327.31, "taker_buy_quote": 173.14699}, {"ts": 1767635820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 26.4, "quote_volume": 13.9656, "trades": 2, "taker_buy_volume": 26.4, "taker_buy_quote": 13.9656}, {"ts": 1767635880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2095.4, "quote_volume": 1108.4666, "trades": 12, "taker_buy_volume": 12.0, "taker_buy_quote": 6.348}, {"ts": 1767635940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 951.85, "quote_volume": 503.52865, "trades": 5, "taker_buy_volume": 951.85, "taker_buy_quote": 503.52865}, {"ts": 1767636000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 29.47, "quote_volume": 15.58963, "trades": 3, "taker_buy_volume": 29.47, "taker_buy_quote": 15.58963}, {"ts": 1767636060000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 429.58, "quote_volume": 227.00032, "trades": 4, "taker_buy_volume": 160.68, "taker_buy_quote": 84.99972}, {"ts": 1767636120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636180000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 1653.11, "quote_volume": 874.24769, "trades": 6, "taker_buy_volume": 1653.11, "taker_buy_quote": 874.24769}, {"ts": 1767636240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 296.1, "quote_volume": 156.3408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636420000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636600000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 693.46, "quote_volume": 366.59284, "trades": 2, "taker_buy_volume": 693.46, "taker_buy_quote": 366.59284}, {"ts": 1767636660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 164.97, "quote_volume": 87.10416, "trades": 3, "taker_buy_volume": 164.97, "taker_buy_quote": 87.10416}, {"ts": 1767636840000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 7865.69, "quote_volume": 4153.61872, "trades": 63, "taker_buy_volume": 286.9, "taker_buy_quote": 151.7701}, {"ts": 1767636900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1000.0, "quote_volume": 530.0, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 530.0}, {"ts": 1767636960000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 32.49, "quote_volume": 17.19821, "trades": 4, "taker_buy_volume": 21.0, "taker_buy_quote": 11.12}, {"ts": 1767637020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 59.5, "quote_volume": 31.4755, "trades": 3, "taker_buy_volume": 59.5, "taker_buy_quote": 31.4755}, {"ts": 1767637080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 4663.46, "quote_volume": 2462.30688, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637260000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 3122.16, "quote_volume": 1648.51198, "trades": 11, "taker_buy_volume": 2913.03, "taker_buy_quote": 1538.09134}, {"ts": 1767637320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 107.46, "quote_volume": 56.84634, "trades": 1, "taker_buy_volume": 107.46, "taker_buy_quote": 56.84634}, {"ts": 1767637380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 506.04, "quote_volume": 267.69516, "trades": 3, "taker_buy_volume": 506.04, "taker_buy_quote": 267.69516}, {"ts": 1767637440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 5100.92, "quote_volume": 2703.4876, "trades": 50, "taker_buy_volume": 5100.92, "taker_buy_quote": 2703.4876}, {"ts": 1767637500000, "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.53, "volume": 2558.05, "quote_volume": 1357.96041, "trades": 13, "taker_buy_volume": 2266.5, "taker_buy_quote": 1203.5115}, {"ts": 1767637560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 966.3, "quote_volume": 512.139, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637740000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.533, "volume": 11296.22, "quote_volume": 6010.52343, "trades": 47, "taker_buy_volume": 10688.69, "taker_buy_quote": 5687.50724}, {"ts": 1767637800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 750.0, "quote_volume": 399.0, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637980000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 1144.53, "quote_volume": 608.81478, "trades": 39, "taker_buy_volume": 11.81, "taker_buy_quote": 6.28292}, {"ts": 1767638040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 22.9, "quote_volume": 12.1828, "trades": 2, "taker_buy_volume": 22.9, "taker_buy_quote": 12.1828}, {"ts": 1767638100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 115.06, "quote_volume": 61.09686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 4250.56, "quote_volume": 2257.04736, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 516.3, "quote_volume": 274.1553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 230.52, "quote_volume": 122.40612, "trades": 1, "taker_buy_volume": 230.52, "taker_buy_quote": 122.40612}, {"ts": 1767638580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 17.42, "quote_volume": 9.2326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 255.25, "quote_volume": 135.53775, "trades": 8, "taker_buy_volume": 255.25, "taker_buy_quote": 135.53775}, {"ts": 1767638760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 187.96, "quote_volume": 99.99472, "trades": 1, "taker_buy_volume": 187.96, "taker_buy_quote": 99.99472}, {"ts": 1767639060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 992.33, "quote_volume": 526.92723, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 131.4225}, {"ts": 1767639120000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 1223.37, "quote_volume": 649.634, "trades": 6, "taker_buy_volume": 272.03, "taker_buy_quote": 144.47246}, {"ts": 1767639180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 22.89, "quote_volume": 12.15459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 267.64, "quote_volume": 142.38448, "trades": 5, "taker_buy_volume": 267.64, "taker_buy_quote": 142.38448}, {"ts": 1767639420000, "open": 0.531, "high": 0.531, "low": 0.529, "close": 0.53, "volume": 5847.95, "quote_volume": 3100.3478, "trades": 123, "taker_buy_volume": 725.2, "taker_buy_quote": 384.356}, {"ts": 1767639480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 116.96, "quote_volume": 62.10576, "trades": 2, "taker_buy_volume": 116.96, "taker_buy_quote": 62.10576}, {"ts": 1767639540000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 2182.77, "quote_volume": 1156.93394, "trades": 10, "taker_buy_volume": 65.84, "taker_buy_quote": 34.96104}, {"ts": 1767639600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 43.92, "quote_volume": 23.32152, "trades": 2, "taker_buy_volume": 43.92, "taker_buy_quote": 23.32152}, {"ts": 1767639720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 21.94, "quote_volume": 11.65014, "trades": 1, "taker_buy_volume": 21.94, "taker_buy_quote": 11.65014}, {"ts": 1767639780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 304.3, "quote_volume": 161.279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1208.42, "quote_volume": 640.4626, "trades": 28, "taker_buy_volume": 11.8, "taker_buy_quote": 6.254}, {"ts": 1767640020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640080000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 577.31, "quote_volume": 306.53927, "trades": 3, "taker_buy_volume": 564.97, "taker_buy_quote": 299.99907}, {"ts": 1767640140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 56.6, "quote_volume": 30.0546, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 30.0546}, {"ts": 1767640320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 92.71, "quote_volume": 49.22901, "trades": 2, "taker_buy_volume": 9.43, "taker_buy_quote": 5.00733}, {"ts": 1767640380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 234.2, "quote_volume": 124.3602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1429.81, "quote_volume": 757.7993, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 489.81, "quote_volume": 259.5993, "trades": 5, "taker_buy_volume": 206.38, "taker_buy_quote": 109.3814}, {"ts": 1767640800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 247.5, "quote_volume": 131.175, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 131.175}, {"ts": 1767640920000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 517.17, "quote_volume": 273.96583, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641220000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 271.4, "quote_volume": 143.85158, "trades": 3, "taker_buy_volume": 271.4, "taker_buy_quote": 143.85158}, {"ts": 1767641280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 92.0, "quote_volume": 48.852, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 48.852}, {"ts": 1767641400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641520000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 238.32, "quote_volume": 126.49792, "trades": 5, "taker_buy_volume": 188.32, "taker_buy_quote": 99.99792}, {"ts": 1767641580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 170.7, "quote_volume": 90.6417, "trades": 8, "taker_buy_volume": 170.7, "taker_buy_quote": 90.6417}, {"ts": 1767641640000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 674.76, "quote_volume": 358.71527, "trades": 5, "taker_buy_volume": 665.21, "taker_buy_quote": 353.64422}, {"ts": 1767641700000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 867.88, "quote_volume": 460.4714, "trades": 5, "taker_buy_volume": 247.5, "taker_buy_quote": 131.4225}, {"ts": 1767641760000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 363.1, "quote_volume": 192.7375, "trades": 6, "taker_buy_volume": 23.5, "taker_buy_quote": 12.4785}, {"ts": 1767641820000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 805.91, "quote_volume": 427.144, "trades": 28, "taker_buy_volume": 588.97, "taker_buy_quote": 312.1658}, {"ts": 1767641880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642000000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 303.29, "quote_volume": 160.346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.11, "quote_volume": 10.10919, "trades": 1, "taker_buy_volume": 19.11, "taker_buy_quote": 10.10919}, {"ts": 1767642180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 377.94, "quote_volume": 199.93026, "trades": 2, "taker_buy_volume": 377.94, "taker_buy_quote": 199.93026}, {"ts": 1767642360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2378.76, "quote_volume": 1255.98528, "trades": 36, "taker_buy_volume": 1180.7, "taker_buy_quote": 623.4096}, {"ts": 1767642420000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 345.63, "quote_volume": 182.51157, "trades": 8, "taker_buy_volume": 18.93, "taker_buy_quote": 10.01397}, {"ts": 1767642480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1667.58, "quote_volume": 880.48224, "trades": 3, "taker_buy_volume": 1667.58, "taker_buy_quote": 880.48224}, {"ts": 1767642600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 18.93, "quote_volume": 10.01397, "trades": 1, "taker_buy_volume": 18.93, "taker_buy_quote": 10.01397}, {"ts": 1767642960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 60.47, "quote_volume": 31.98863, "trades": 3, "taker_buy_volume": 60.47, "taker_buy_quote": 31.98863}, {"ts": 1767643020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643380000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 2561.74, "quote_volume": 1355.70546, "trades": 7, "taker_buy_volume": 297.5, "taker_buy_quote": 157.675}, {"ts": 1767643440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 50.0, "quote_volume": 26.55, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 26.55}, {"ts": 1767643620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 247.5, "quote_volume": 131.4225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 128.2, "quote_volume": 67.946, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 247.5, "quote_volume": 131.175, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 131.175}, {"ts": 1767643920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 337.2, "quote_volume": 179.0532, "trades": 8, "taker_buy_volume": 297.1, "taker_buy_quote": 157.7601}, {"ts": 1767644040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 40.2, "quote_volume": 21.3462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 116.4, "quote_volume": 61.8084, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 247.5, "quote_volume": 131.4225, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 131.4225}, {"ts": 1767644220000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 204.06, "quote_volume": 108.1518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 395.0, "quote_volume": 209.745, "trades": 8, "taker_buy_volume": 309.5, "taker_buy_quote": 164.3445}, {"ts": 1767644400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644460000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 4805.05, "quote_volume": 2546.6765, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644520000, "open": 0.529, "high": 0.531, "low": 0.528, "close": 0.529, "volume": 39420.06, "quote_volume": 20843.09831, "trades": 150, "taker_buy_volume": 13738.13, "taker_buy_quote": 7275.09296}, {"ts": 1767644580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644700000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 3381.3, "quote_volume": 1794.2534, "trades": 15, "taker_buy_volume": 3381.3, "taker_buy_quote": 1794.2534}, {"ts": 1767644760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 87.74, "quote_volume": 46.5022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 36.21, "quote_volume": 19.22751, "trades": 1, "taker_buy_volume": 36.21, "taker_buy_quote": 19.22751}, {"ts": 1767644940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 422.62, "quote_volume": 224.83384, "trades": 11, "taker_buy_volume": 249.72, "taker_buy_quote": 132.85104}, {"ts": 1767645000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 287.65, "quote_volume": 152.74215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 230.5, "quote_volume": 122.165, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 903.59, "quote_volume": 477.99911, "trades": 3, "taker_buy_volume": 856.34, "taker_buy_quote": 453.00386}, {"ts": 1767645360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 150.47, "quote_volume": 79.59863, "trades": 2, "taker_buy_volume": 150.47, "taker_buy_quote": 79.59863}, {"ts": 1767645420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 12.7, "quote_volume": 6.7183, "trades": 1, "taker_buy_volume": 12.7, "taker_buy_quote": 6.7183}, {"ts": 1767645780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 206.29, "quote_volume": 109.12741, "trades": 1, "taker_buy_volume": 206.29, "taker_buy_quote": 109.12741}, {"ts": 1767646080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 33.53, "quote_volume": 17.70384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 439.64, "quote_volume": 232.12992, "trades": 9, "taker_buy_volume": 247.5, "taker_buy_quote": 130.68}, {"ts": 1767646260000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646320000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 61.87, "quote_volume": 32.68663, "trades": 5, "taker_buy_volume": 19.27, "taker_buy_quote": 10.19383}, {"ts": 1767646380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646680000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 3792.61, "quote_volume": 2005.38279, "trades": 40, "taker_buy_volume": 3143.41, "taker_buy_quote": 1661.95599}, {"ts": 1767646740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 24.41, "quote_volume": 12.91289, "trades": 1, "taker_buy_volume": 24.41, "taker_buy_quote": 12.91289}, {"ts": 1767646800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 247.5, "quote_volume": 130.9275, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 130.9275}, {"ts": 1767646980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 71.1, "quote_volume": 37.6119, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 37.6119}, {"ts": 1767647100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 19.54, "quote_volume": 10.31712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 319.71, "quote_volume": 168.80688, "trades": 9, "taker_buy_volume": 22.6, "taker_buy_quote": 11.9328}, {"ts": 1767647640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 126.8, "quote_volume": 66.9504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 247.5, "quote_volume": 130.9275, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 130.9275}, {"ts": 1767647820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 253.89, "quote_volume": 134.30781, "trades": 3, "taker_buy_volume": 253.89, "taker_buy_quote": 134.30781}, {"ts": 1767647940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 53.3, "quote_volume": 28.1957, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 28.1957}, {"ts": 1767648000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 793.94, "quote_volume": 419.20032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 23.71, "quote_volume": 12.54259, "trades": 1, "taker_buy_volume": 23.71, "taker_buy_quote": 12.54259}, {"ts": 1767648300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1217.25, "quote_volume": 641.49075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 3363.95, "quote_volume": 1772.80165, "trades": 33, "taker_buy_volume": 2064.21, "taker_buy_quote": 1087.83867}, {"ts": 1767648540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 172.54, "quote_volume": 90.92858, "trades": 1, "taker_buy_volume": 172.54, "taker_buy_quote": 90.92858}, {"ts": 1767648600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 42.35, "quote_volume": 22.31845, "trades": 1, "taker_buy_volume": 42.35, "taker_buy_quote": 22.31845}, {"ts": 1767649020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 18.98, "quote_volume": 9.98348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 205.15, "quote_volume": 108.11405, "trades": 2, "taker_buy_volume": 205.15, "taker_buy_quote": 108.11405}, {"ts": 1767649140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649440000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649500000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649560000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 478.11, "quote_volume": 252.44208, "trades": 2, "taker_buy_volume": 478.11, "taker_buy_quote": 252.44208}, {"ts": 1767649680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 209.87, "quote_volume": 110.81136, "trades": 3, "taker_buy_volume": 209.87, "taker_buy_quote": 110.81136}, {"ts": 1767649800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 18.67, "quote_volume": 9.85776, "trades": 1, "taker_buy_volume": 18.67, "taker_buy_quote": 9.85776}, {"ts": 1767649980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650100000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2552.36, "quote_volume": 1349.84404, "trades": 8, "taker_buy_volume": 2445.46, "taker_buy_quote": 1293.40084}, {"ts": 1767650160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650220000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2443.01, "quote_volume": 1287.46627, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 164.78, "quote_volume": 87.00384, "trades": 1, "taker_buy_volume": 164.78, "taker_buy_quote": 87.00384}, {"ts": 1767650640000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 2714.79, "quote_volume": 1431.90932, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 247.5, "quote_volume": 130.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 11.47, "quote_volume": 6.05616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 71.6, "quote_volume": 37.8764, "trades": 6, "taker_buy_volume": 71.6, "taker_buy_quote": 37.8764}, {"ts": 1767651360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 25.0, "quote_volume": 13.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 3614.52, "quote_volume": 1915.6956, "trades": 17, "taker_buy_volume": 3614.52, "taker_buy_quote": 1915.6956}, {"ts": 1767651660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 485.0, "quote_volume": 257.05, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 257.05}, {"ts": 1767651720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 146.17, "quote_volume": 77.4701, "trades": 1, "taker_buy_volume": 146.17, "taker_buy_quote": 77.4701}, {"ts": 1767651960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 51.0, "quote_volume": 27.03, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 27.03}, {"ts": 1767652020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 47.21, "quote_volume": 25.0213, "trades": 1, "taker_buy_volume": 47.21, "taker_buy_quote": 25.0213}, {"ts": 1767652140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 271.93, "quote_volume": 144.1229, "trades": 13, "taker_buy_volume": 271.93, "taker_buy_quote": 144.1229}, {"ts": 1767652200000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 22.1, "quote_volume": 11.7472, "trades": 3, "taker_buy_volume": 22.1, "taker_buy_quote": 11.7472}, {"ts": 1767652260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 964.25, "quote_volume": 511.0525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 172.33, "quote_volume": 91.50723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1043.5, "quote_volume": 554.0985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653220000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 188.63, "quote_volume": 100.38868, "trades": 10, "taker_buy_volume": 164.83, "taker_buy_quote": 87.72708}, {"ts": 1767653280000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 804.15, "quote_volume": 428.57931, "trades": 6, "taker_buy_volume": 314.57, "taker_buy_quote": 167.66581}, {"ts": 1767653340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 9.43, "quote_volume": 5.01676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 42.29, "quote_volume": 22.49828, "trades": 4, "taker_buy_volume": 42.29, "taker_buy_quote": 22.49828}, {"ts": 1767653520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 4948.14, "quote_volume": 2627.46234, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 37.24, "quote_volume": 19.77444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2023.65, "quote_volume": 1072.5345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 228.67, "quote_volume": 121.42377, "trades": 12, "taker_buy_volume": 228.67, "taker_buy_quote": 121.42377}, {"ts": 1767654420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 73.18, "quote_volume": 38.7854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 280.2, "quote_volume": 148.506, "trades": 3, "taker_buy_volume": 280.2, "taker_buy_quote": 148.506}, {"ts": 1767654960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 47.2, "quote_volume": 25.016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655080000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 2468.08, "quote_volume": 1310.52688, "trades": 5, "taker_buy_volume": 2468.08, "taker_buy_quote": 1310.52688}, {"ts": 1767655140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 11.57, "quote_volume": 6.1321, "trades": 1, "taker_buy_volume": 11.57, "taker_buy_quote": 6.1321}, {"ts": 1767655260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 446.49, "quote_volume": 236.6397, "trades": 5, "taker_buy_volume": 236.7, "taker_buy_quote": 125.451}, {"ts": 1767655320000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 1236.54, "quote_volume": 653.13413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 18.93, "quote_volume": 10.01397, "trades": 1, "taker_buy_volume": 18.93, "taker_buy_quote": 10.01397}, {"ts": 1767655440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 810.97, "quote_volume": 429.00313, "trades": 4, "taker_buy_volume": 810.97, "taker_buy_quote": 429.00313}, {"ts": 1767655500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 107.0, "quote_volume": 56.603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655980000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2000.0, "quote_volume": 1056.36083, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 3060.54, "quote_volume": 1619.02566, "trades": 2, "taker_buy_volume": 3060.54, "taker_buy_quote": 1619.02566}, {"ts": 1767656100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 91.32, "quote_volume": 48.3996, "trades": 1, "taker_buy_volume": 91.32, "taker_buy_quote": 48.3996}, {"ts": 1767656340000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656400000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656460000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 11.8, "quote_volume": 6.254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 357.7, "quote_volume": 189.9387, "trades": 2, "taker_buy_volume": 357.7, "taker_buy_quote": 189.9387}, {"ts": 1767656640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 278.4, "quote_volume": 147.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 791.03, "quote_volume": 419.2459, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 238.5}, {"ts": 1767657060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 41.5, "quote_volume": 21.995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 17.8, "quote_volume": 9.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 56.6, "quote_volume": 29.998, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 29.998}, {"ts": 1767657300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 18.92, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 20.0, "quote_volume": 10.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657840000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 258.42, "quote_volume": 137.315, "trades": 3, "taker_buy_volume": 258.42, "taker_buy_quote": 137.315}, {"ts": 1767657900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1071.75, "quote_volume": 569.09925, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 257.41, "quote_volume": 136.4273, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658140000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2442.04, "quote_volume": 1291.29552, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.82, "quote_volume": 10.48478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 60.96, "quote_volume": 32.3088, "trades": 1, "taker_buy_volume": 60.96, "taker_buy_quote": 32.3088}, {"ts": 1767658320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 11.8, "quote_volume": 6.2422, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2422}, {"ts": 1767658380000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 77.28, "quote_volume": 40.85134, "trades": 7, "taker_buy_volume": 47.5, "taker_buy_quote": 25.1275}, {"ts": 1767658440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 51.98, "quote_volume": 27.49742, "trades": 2, "taker_buy_volume": 51.98, "taker_buy_quote": 27.49742}, {"ts": 1767658500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 102.44, "quote_volume": 54.08832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 33.79, "quote_volume": 17.87491, "trades": 1, "taker_buy_volume": 33.79, "taker_buy_quote": 17.87491}, {"ts": 1767658680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 534.4, "quote_volume": 282.6976, "trades": 16, "taker_buy_volume": 534.4, "taker_buy_quote": 282.6976}, {"ts": 1767658740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 20.0, "quote_volume": 10.58, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 29.7, "quote_volume": 15.7113, "trades": 2, "taker_buy_volume": 29.7, "taker_buy_quote": 15.7113}, {"ts": 1767659040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 10.96, "quote_volume": 5.78688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659460000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 722.04, "quote_volume": 380.80099, "trades": 6, "taker_buy_volume": 11.9, "taker_buy_quote": 6.2832}, {"ts": 1767659520000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 182.2, "quote_volume": 96.0432, "trades": 3, "taker_buy_volume": 23.8, "taker_buy_quote": 12.5664}, {"ts": 1767659580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 23.8, "quote_volume": 12.5664, "trades": 2, "taker_buy_volume": 23.8, "taker_buy_quote": 12.5664}, {"ts": 1767659640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 172.23, "quote_volume": 90.76521, "trades": 1, "taker_buy_volume": 172.23, "taker_buy_quote": 90.76521}, {"ts": 1767659700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1142.26, "quote_volume": 600.82876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 399.99, "quote_volume": 209.99475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1587.18, "quote_volume": 833.2695, "trades": 5, "taker_buy_volume": 1587.18, "taker_buy_quote": 833.2695}, {"ts": 1767660060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660600000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 71.87, "quote_volume": 37.85639, "trades": 2, "taker_buy_volume": 52.77, "taker_buy_quote": 27.80979}, {"ts": 1767660660000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660720000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660780000, "open": 0.527, "high": 0.529, "low": 0.527, "close": 0.529, "volume": 10197.87, "quote_volume": 5394.40936, "trades": 17, "taker_buy_volume": 6898.55, "taker_buy_quote": 3649.20108}, {"ts": 1767660840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 71.54, "quote_volume": 37.77312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767660900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 50.0, "quote_volume": 26.45, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 26.45}, {"ts": 1767660960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1889.68, "quote_volume": 1001.5304, "trades": 6, "taker_buy_volume": 1235.43, "taker_buy_quote": 654.7779}, {"ts": 1767661020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661140000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 10487.86, "quote_volume": 5542.90106, "trades": 62, "taker_buy_volume": 10.0, "taker_buy_quote": 5.29}, {"ts": 1767661200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 10.0, "quote_volume": 5.3, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.3}, {"ts": 1767661260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 416.82, "quote_volume": 221.33142, "trades": 3, "taker_buy_volume": 401.76, "taker_buy_quote": 213.33456}, {"ts": 1767661320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 11.36, "quote_volume": 6.03216, "trades": 2, "taker_buy_volume": 11.36, "taker_buy_quote": 6.03216}, {"ts": 1767661380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1278.77, "quote_volume": 676.46933, "trades": 40, "taker_buy_volume": 549.17, "taker_buy_quote": 290.51093}, {"ts": 1767661500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2385.0, "quote_volume": 1259.28, "trades": 9, "taker_buy_volume": 1710.5, "taker_buy_quote": 903.144}, {"ts": 1767661740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 225.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 118.8}, {"ts": 1767661800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 402.37, "quote_volume": 212.45136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 35.7, "quote_volume": 18.8496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 80.0, "quote_volume": 42.32, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 42.32}, {"ts": 1767662040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 402.4, "quote_volume": 212.8696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 114.36, "quote_volume": 60.49644, "trades": 12, "taker_buy_volume": 47.7, "taker_buy_quote": 25.2333}, {"ts": 1767662340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 11.9, "quote_volume": 6.2951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662460000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1095.1, "quote_volume": 580.403, "trades": 31, "taker_buy_volume": 311.3, "taker_buy_quote": 164.989}, {"ts": 1767662520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 292.99, "quote_volume": 155.57769, "trades": 9, "taker_buy_volume": 121.11, "taker_buy_quote": 64.30941}, {"ts": 1767662940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 3024.28, "quote_volume": 1605.89268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663420000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 86.13, "quote_volume": 45.71255, "trades": 2, "taker_buy_volume": 63.65, "taker_buy_quote": 33.79815}, {"ts": 1767663480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 252.35, "quote_volume": 133.99785, "trades": 2, "taker_buy_volume": 252.35, "taker_buy_quote": 133.99785}, {"ts": 1767663720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 11.8, "quote_volume": 6.254, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 6.254}, {"ts": 1767664020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 59.0, "quote_volume": 31.27, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 116.47, "quote_volume": 61.7291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1715.92, "quote_volume": 907.72168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 755.21, "quote_volume": 399.50609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 141.6, "quote_volume": 74.9064, "trades": 7, "taker_buy_volume": 141.6, "taker_buy_quote": 74.9064}, {"ts": 1767664440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 225.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 118.8}, {"ts": 1767664800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664860000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 5193.39, "quote_volume": 2747.29065, "trades": 51, "taker_buy_volume": 5180.73, "taker_buy_quote": 2740.60617}, {"ts": 1767664920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 29.39, "quote_volume": 15.54731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 3209.5, "quote_volume": 1697.8255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665100000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 492.93, "quote_volume": 260.71998, "trades": 4, "taker_buy_volume": 264.98, "taker_buy_quote": 140.17442}, {"ts": 1767665160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 72.0, "quote_volume": 38.088, "trades": 7, "taker_buy_volume": 12.0, "taker_buy_quote": 6.348}, {"ts": 1767665280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 189.03, "quote_volume": 99.80784, "trades": 1, "taker_buy_volume": 189.03, "taker_buy_quote": 99.80784}, {"ts": 1767665400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 13.4, "quote_volume": 7.0618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 636.97, "quote_volume": 335.68319, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 5221.52, "quote_volume": 2751.74104, "trades": 52, "taker_buy_volume": 3076.31, "taker_buy_quote": 1621.21537}, {"ts": 1767665760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666000000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 53.8, "quote_volume": 28.4064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666420000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 21.02, "quote_volume": 11.09856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 963.9, "quote_volume": 508.9392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 69.93, "quote_volume": 36.92304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 66.44, "quote_volume": 35.01388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 70.84, "quote_volume": 37.33268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 60.07, "quote_volume": 31.65689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 64.82, "quote_volume": 34.16014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667080000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 388.35, "quote_volume": 204.63261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667140000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 323.83, "quote_volume": 170.61827, "trades": 4, "taker_buy_volume": 249.09, "taker_buy_quote": 131.27043}, {"ts": 1767667200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 47.78, "quote_volume": 25.13228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 65.41, "quote_volume": 34.40566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 66.13, "quote_volume": 34.78438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667380000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 75.45, "quote_volume": 39.73, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667440000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 378.0, "quote_volume": 199.1765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667500000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 77.0, "quote_volume": 40.579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667560000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 41.1, "quote_volume": 21.6597, "trades": 3, "taker_buy_volume": 9.69, "taker_buy_quote": 5.10663}, {"ts": 1767667620000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 62.92, "quote_volume": 33.11565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667680000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 70.84, "quote_volume": 37.30781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 88.33, "quote_volume": 46.54991, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667800000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 41.82, "quote_volume": 22.00779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667860000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 73.4, "quote_volume": 38.65475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667920000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 97.25, "quote_volume": 51.1749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667980000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 268.96, "quote_volume": 141.66271, "trades": 4, "taker_buy_volume": 189.75, "taker_buy_quote": 99.99825}, {"ts": 1767668040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 55.01, "quote_volume": 28.93526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 53.31, "quote_volume": 28.04106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 68.58, "quote_volume": 36.14166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 65.12, "quote_volume": 34.31824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 60.84, "quote_volume": 32.06268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 51.03, "quote_volume": 26.89281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 83.76, "quote_volume": 44.14152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 67.97, "quote_volume": 35.82019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 74.24, "quote_volume": 39.12448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 41.08, "quote_volume": 21.64916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 68.15, "quote_volume": 35.91505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668700000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 283.92, "quote_volume": 149.8849, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 118.8}, {"ts": 1767668760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 84.57, "quote_volume": 44.65296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 48.05, "quote_volume": 25.3704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 83.75, "quote_volume": 44.22, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 57.73, "quote_volume": 30.48144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 55.95, "quote_volume": 29.5416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 63.82, "quote_volume": 33.69696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 66.4, "quote_volume": 35.0592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1273.75, "quote_volume": 672.54, "trades": 5, "taker_buy_volume": 613.69, "taker_buy_quote": 324.02832}, {"ts": 1767669240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 92.71, "quote_volume": 48.95088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 78.39, "quote_volume": 41.38992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 66.81, "quote_volume": 35.27568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669420000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 43.2, "quote_volume": 22.8096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 85.57, "quote_volume": 45.18096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 41.64, "quote_volume": 21.98592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 69.09, "quote_volume": 36.47952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 62.01, "quote_volume": 32.74128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 61.19, "quote_volume": 32.30832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669780000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 973.41, "quote_volume": 513.83695, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 70.25, "quote_volume": 37.02175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 82.86, "quote_volume": 43.66722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 30.63, "quote_volume": 16.14201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670020000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 157.5, "quote_volume": 83.21886, "trades": 4, "taker_buy_volume": 58.86, "taker_buy_quote": 31.13694}, {"ts": 1767670080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 29.39, "quote_volume": 15.51792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 87.16, "quote_volume": 46.02048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 44.4, "quote_volume": 23.4432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670260000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 403.77, "quote_volume": 213.57104, "trades": 7, "taker_buy_volume": 236.9, "taker_buy_quote": 125.3201}, {"ts": 1767670320000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 227.66, "quote_volume": 120.53207, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 61.5, "quote_volume": 32.595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 163.01, "quote_volume": 86.3953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 106.26, "quote_volume": 56.3178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 225.0, "quote_volume": 119.25, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 119.25}, {"ts": 1767670680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 161.01, "quote_volume": 85.49631, "trades": 1, "taker_buy_volume": 161.01, "taker_buy_quote": 85.49631}, {"ts": 1767671040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671100000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 582.46, "quote_volume": 309.2785, "trades": 5, "taker_buy_volume": 325.0, "taker_buy_quote": 172.575}, {"ts": 1767671160000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671220000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671340000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 569.66, "quote_volume": 301.9198, "trades": 11, "taker_buy_volume": 225.0, "taker_buy_quote": 119.25}, {"ts": 1767671400000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671460000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 660.37, "quote_volume": 349.9961, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 3123.9, "quote_volume": 1655.667, "trades": 5, "taker_buy_volume": 2330.08, "taker_buy_quote": 1234.9424}, {"ts": 1767671760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671820000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 415.27, "quote_volume": 220.1039, "trades": 12, "taker_buy_volume": 10.8, "taker_buy_quote": 5.7348}, {"ts": 1767671880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 20.26, "quote_volume": 10.7378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 225.0, "quote_volume": 119.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 714.2, "quote_volume": 379.2402, "trades": 2, "taker_buy_volume": 714.2, "taker_buy_quote": 379.2402}, {"ts": 1767672720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 603.6, "quote_volume": 320.5116, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 79.11, "quote_volume": 42.00741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 20.0, "quote_volume": 10.64, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 10.64}, {"ts": 1767673560000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673680000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673740000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673800000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 2242.78, "quote_volume": 1193.92017, "trades": 10, "taker_buy_volume": 2242.78, "taker_buy_quote": 1193.92017}, {"ts": 1767673860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 680.16, "quote_volume": 362.52528, "trades": 6, "taker_buy_volume": 509.18, "taker_buy_quote": 271.39294}, {"ts": 1767674280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 658.05, "quote_volume": 350.74065, "trades": 3, "taker_buy_volume": 275.18, "taker_buy_quote": 146.67094}, {"ts": 1767674460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 85.02, "quote_volume": 45.23064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 3000.0, "quote_volume": 1596.0, "trades": 25, "taker_buy_volume": 1499.85, "taker_buy_quote": 797.9202}, {"ts": 1767675240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 408.4, "quote_volume": 217.2688, "trades": 4, "taker_buy_volume": 408.4, "taker_buy_quote": 217.2688}, {"ts": 1767675300000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 318.46, "quote_volume": 169.72952, "trades": 8, "taker_buy_volume": 308.8, "taker_buy_quote": 164.5904}, {"ts": 1767675360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 20.46, "quote_volume": 10.90518, "trades": 2, "taker_buy_volume": 20.46, "taker_buy_quote": 10.90518}, {"ts": 1767675420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 100.0, "quote_volume": 53.3, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 53.3}, {"ts": 1767675480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 27.09, "quote_volume": 14.41188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 141.1, "quote_volume": 75.0652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 224.48, "quote_volume": 119.42336, "trades": 4, "taker_buy_volume": 181.68, "taker_buy_quote": 96.65376}, {"ts": 1767675780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 29.0, "quote_volume": 15.428, "trades": 2, "taker_buy_volume": 29.0, "taker_buy_quote": 15.428}, {"ts": 1767675840000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 264.22, "quote_volume": 140.31961, "trades": 3, "taker_buy_volume": 18.79, "taker_buy_quote": 9.99628}, {"ts": 1767675900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 29.0, "quote_volume": 15.399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 35.5, "quote_volume": 18.8505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 225.0, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 179.16, "quote_volume": 95.13396, "trades": 2, "taker_buy_volume": 14.5, "taker_buy_quote": 7.6995}, {"ts": 1767676380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 37.66, "quote_volume": 19.99746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 33.38, "quote_volume": 17.72478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 450.0, "quote_volume": 238.95, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 238.95}, {"ts": 1767676800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 823.06, "quote_volume": 437.86792, "trades": 7, "taker_buy_volume": 823.06, "taker_buy_quote": 437.86792}, {"ts": 1767676860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 225.0, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 270.29, "quote_volume": 143.52399, "trades": 3, "taker_buy_volume": 19.7, "taker_buy_quote": 10.4607}, {"ts": 1767677160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 19.34, "quote_volume": 10.26954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 601.61, "quote_volume": 318.8533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 12.42, "quote_volume": 6.5826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1883.23, "quote_volume": 996.22867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 225.0, "quote_volume": 119.25, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 119.25}, {"ts": 1767678240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 31.3, "quote_volume": 16.589, "trades": 1, "taker_buy_volume": 31.3, "taker_buy_quote": 16.589}, {"ts": 1767678600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 481.24, "quote_volume": 255.53844, "trades": 2, "taker_buy_volume": 481.24, "taker_buy_quote": 255.53844}, {"ts": 1767678660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 484.84, "quote_volume": 257.45004, "trades": 22, "taker_buy_volume": 484.84, "taker_buy_quote": 257.45004}, {"ts": 1767678720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 563.0, "quote_volume": 298.39, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 294.62, "quote_volume": 156.1486, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 119.25}, {"ts": 1767679560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 108.37, "quote_volume": 57.4361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 74.61, "quote_volume": 39.5433, "trades": 3, "taker_buy_volume": 74.61, "taker_buy_quote": 39.5433}, {"ts": 1767679920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680040000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680100000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 10.2, "quote_volume": 5.406, "trades": 1, "taker_buy_volume": 10.2, "taker_buy_quote": 5.406}, {"ts": 1767680160000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680220000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 336.7, "quote_volume": 178.1143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2146.69, "quote_volume": 1133.45232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 47.6, "quote_volume": 25.1328, "trades": 4, "taker_buy_volume": 11.9, "taker_buy_quote": 6.2832}, {"ts": 1767680640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680700000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 243.89, "quote_volume": 128.79281, "trades": 2, "taker_buy_volume": 243.89, "taker_buy_quote": 128.79281}, {"ts": 1767680760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 101.2, "quote_volume": 53.5348, "trades": 4, "taker_buy_volume": 101.2, "taker_buy_quote": 53.5348}, {"ts": 1767681060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 2448.08, "quote_volume": 1299.93048, "trades": 5, "taker_buy_volume": 2448.08, "taker_buy_quote": 1299.93048}, {"ts": 1767681240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 264.4, "quote_volume": 140.3964, "trades": 3, "taker_buy_volume": 264.4, "taker_buy_quote": 140.3964}, {"ts": 1767681300000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 5658.78, "quote_volume": 3005.45349, "trades": 45, "taker_buy_volume": 1694.91, "taker_buy_quote": 900.63852}, {"ts": 1767681360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 268.55, "quote_volume": 142.60005, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 119.475}, {"ts": 1767681420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 35.79, "quote_volume": 18.9687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 295.8, "quote_volume": 157.0698, "trades": 3, "taker_buy_volume": 70.8, "taker_buy_quote": 37.5948}, {"ts": 1767681540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 10.0, "quote_volume": 5.32, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.32}, {"ts": 1767681600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 3701.3, "quote_volume": 1972.7929, "trades": 9, "taker_buy_volume": 3701.3, "taker_buy_quote": 1972.7929}, {"ts": 1767681660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681780000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 71.0, "quote_volume": 37.843, "trades": 5, "taker_buy_volume": 71.0, "taker_buy_quote": 37.843}, {"ts": 1767681840000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 1426.79, "quote_volume": 761.87456, "trades": 36, "taker_buy_volume": 1205.83, "taker_buy_quote": 643.91322}, {"ts": 1767681900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 225.0, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682020000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 2964.89, "quote_volume": 1580.51137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 668.6, "quote_volume": 356.3638, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 2051.25, "quote_volume": 1095.3675, "trades": 30, "taker_buy_volume": 2051.25, "taker_buy_quote": 1095.3675}, {"ts": 1767682260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 37.84, "quote_volume": 20.16872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 196.4, "quote_volume": 104.4848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 16.21, "quote_volume": 8.60751, "trades": 1, "taker_buy_volume": 16.21, "taker_buy_quote": 8.60751}, {"ts": 1767683040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683460000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 237.03, "quote_volume": 125.6259, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 119.25}, {"ts": 1767683520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 316.1, "quote_volume": 167.533, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 12.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 295.7, "quote_volume": 156.721, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 151.27, "quote_volume": 80.02183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 73.59, "quote_volume": 38.92911, "trades": 2, "taker_buy_volume": 73.59, "taker_buy_quote": 38.92911}, {"ts": 1767684360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 595.36, "quote_volume": 314.35008, "trades": 11, "taker_buy_volume": 235.4, "taker_buy_quote": 124.2912}, {"ts": 1767684540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 225.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 367.8, "quote_volume": 194.1984, "trades": 2, "taker_buy_volume": 367.8, "taker_buy_quote": 194.1984}, {"ts": 1767684660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 18.95, "quote_volume": 10.0056, "trades": 1, "taker_buy_volume": 18.95, "taker_buy_quote": 10.0056}, {"ts": 1767684780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 621.4, "quote_volume": 328.0992, "trades": 28, "taker_buy_volume": 621.4, "taker_buy_quote": 328.0992}, {"ts": 1767684840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684960000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685020000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 479.69, "quote_volume": 252.79663, "trades": 9, "taker_buy_volume": 171.7, "taker_buy_quote": 90.4859}, {"ts": 1767685140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 303.07, "quote_volume": 159.41482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685320000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 500.0, "quote_volume": 263.225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685620000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 3190.71, "quote_volume": 1678.23558, "trades": 17, "taker_buy_volume": 149.95, "taker_buy_quote": 78.8737}, {"ts": 1767685680000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 126.77, "quote_volume": 66.69334, "trades": 4, "taker_buy_volume": 126.77, "taker_buy_quote": 66.69334}, {"ts": 1767685740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685860000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 5021.18, "quote_volume": 2634.14052, "trades": 12, "taker_buy_volume": 2796.35, "taker_buy_quote": 1468.08375}, {"ts": 1767685920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2921.18, "quote_volume": 1536.54068, "trades": 8, "taker_buy_volume": 2921.18, "taker_buy_quote": 1536.54068}, {"ts": 1767686040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1798.06, "quote_volume": 945.77956, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 72.0, "quote_volume": 37.944, "trades": 2, "taker_buy_volume": 72.0, "taker_buy_quote": 37.944}, {"ts": 1767686280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2849.18, "quote_volume": 1498.66868, "trades": 2, "taker_buy_volume": 2849.18, "taker_buy_quote": 1498.66868}, {"ts": 1767686340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 272.56, "quote_volume": 143.63912, "trades": 2, "taker_buy_volume": 272.56, "taker_buy_quote": 143.63912}, {"ts": 1767686580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 298.1, "quote_volume": 157.3968, "trades": 2, "taker_buy_volume": 298.1, "taker_buy_quote": 157.3968}, {"ts": 1767686760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 634.62, "quote_volume": 335.07936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 42.21, "quote_volume": 22.28688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 12.46, "quote_volume": 6.57888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 94.43, "quote_volume": 49.85904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 321.3, "quote_volume": 169.6464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 10.0, "quote_volume": 5.28, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.28}, {"ts": 1767687360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687420000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 387.1, "quote_volume": 204.3888, "trades": 12, "taker_buy_volume": 33.9, "taker_buy_quote": 17.8992}, {"ts": 1767687480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 24.81, "quote_volume": 13.09968, "trades": 1, "taker_buy_volume": 24.81, "taker_buy_quote": 13.09968}, {"ts": 1767687600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 10.46, "quote_volume": 5.52288, "trades": 1, "taker_buy_volume": 10.46, "taker_buy_quote": 5.52288}, {"ts": 1767687660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687960000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 2612.31, "quote_volume": 1379.97498, "trades": 47, "taker_buy_volume": 2178.02, "taker_buy_quote": 1150.23557}, {"ts": 1767688020000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 36.0, "quote_volume": 19.008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 295.0, "quote_volume": 156.055, "trades": 4, "taker_buy_volume": 235.0, "taker_buy_quote": 124.315}, {"ts": 1767688140000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 998.62, "quote_volume": 529.85135, "trades": 9, "taker_buy_volume": 773.62, "taker_buy_quote": 410.37635}, {"ts": 1767688200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688440000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 4066.76, "quote_volume": 2152.14487, "trades": 41, "taker_buy_volume": 41.0, "taker_buy_quote": 21.689}, {"ts": 1767688500000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 5726.21, "quote_volume": 3037.68781, "trades": 74, "taker_buy_volume": 4784.81, "taker_buy_quote": 2537.80441}, {"ts": 1767688560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689040000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 1925.3, "quote_volume": 1020.58935, "trades": 52, "taker_buy_volume": 201.2, "taker_buy_quote": 106.81635}, {"ts": 1767689100000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689160000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1166.8, "quote_volume": 617.2372, "trades": 46, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2422}, {"ts": 1767689280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 91.69, "quote_volume": 48.50401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 249.8, "quote_volume": 132.1442, "trades": 3, "taker_buy_volume": 12.9, "taker_buy_quote": 6.8241}, {"ts": 1767690060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 100.89, "quote_volume": 53.37081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 473.9, "quote_volume": 251.167, "trades": 3, "taker_buy_volume": 248.9, "taker_buy_quote": 131.917}, {"ts": 1767690360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1452.1, "quote_volume": 769.613, "trades": 46, "taker_buy_volume": 74.1, "taker_buy_quote": 39.273}, {"ts": 1767690840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 11.8, "quote_volume": 6.254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 32.04, "quote_volume": 17.01324, "trades": 1, "taker_buy_volume": 32.04, "taker_buy_quote": 17.01324}, {"ts": 1767691140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 225.0, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691260000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 7016.26, "quote_volume": 3728.23649, "trades": 104, "taker_buy_volume": 1569.71, "taker_buy_quote": 834.55891}, {"ts": 1767691320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 262.33, "quote_volume": 139.29723, "trades": 2, "taker_buy_volume": 262.33, "taker_buy_quote": 139.29723}, {"ts": 1767691380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 286.98, "quote_volume": 152.38638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 282.48, "quote_volume": 149.99688, "trades": 4, "taker_buy_volume": 282.48, "taker_buy_quote": 149.99688}, {"ts": 1767691980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692160000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 3926.45, "quote_volume": 2081.0185, "trades": 50, "taker_buy_volume": 2510.35, "taker_buy_quote": 1330.4855}, {"ts": 1767692220000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692340000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 276.17, "quote_volume": 146.64627, "trades": 4, "taker_buy_volume": 276.17, "taker_buy_quote": 146.64627}, {"ts": 1767692460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 460.11, "quote_volume": 244.77852, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.76, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 18.76, "taker_buy_quote": 9.99908}, {"ts": 1767692700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 18.76, "quote_volume": 9.98032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693240000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 2474.91, "quote_volume": 1320.99782, "trades": 73, "taker_buy_volume": 2303.36, "taker_buy_quote": 1229.56167}, {"ts": 1767693300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693420000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 899.13, "quote_volume": 479.77007, "trades": 11, "taker_buy_volume": 758.78, "taker_buy_quote": 404.96352}, {"ts": 1767693480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 225.0, "quote_volume": 119.925, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 119.925}, {"ts": 1767693660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 9446.99, "quote_volume": 5025.79868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 47.91, "quote_volume": 25.53603, "trades": 1, "taker_buy_volume": 47.91, "taker_buy_quote": 25.53603}, {"ts": 1767693960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694020000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 7415.43, "quote_volume": 3949.69926, "trades": 54, "taker_buy_volume": 4690.5, "taker_buy_quote": 2500.0365}, {"ts": 1767694080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 19.38, "quote_volume": 10.32954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 11.9, "quote_volume": 6.3546, "trades": 1, "taker_buy_volume": 11.9, "taker_buy_quote": 6.3546}, {"ts": 1767694680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 21.77, "quote_volume": 11.60341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 164.61, "quote_volume": 87.57252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 225.0, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 9.41, "quote_volume": 5.02494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695760000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 398.0, "quote_volume": 212.532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 11.39, "quote_volume": 6.07087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696000000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 102.0, "quote_volume": 54.468, "trades": 5, "taker_buy_volume": 102.0, "taker_buy_quote": 54.468}, {"ts": 1767696060000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 103.34, "quote_volume": 55.18356, "trades": 4, "taker_buy_volume": 103.34, "taker_buy_quote": 55.18356}, {"ts": 1767696180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 101.95, "quote_volume": 54.4413, "trades": 1, "taker_buy_volume": 101.95, "taker_buy_quote": 54.4413}, {"ts": 1767696300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 23.4, "quote_volume": 12.4956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 199.17, "quote_volume": 106.55595, "trades": 2, "taker_buy_volume": 199.17, "taker_buy_quote": 106.55595}, {"ts": 1767696840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 508.37, "quote_volume": 271.97795, "trades": 4, "taker_buy_volume": 508.37, "taker_buy_quote": 271.97795}, {"ts": 1767696900000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 37.46, "quote_volume": 20.00364, "trades": 1, "taker_buy_volume": 37.46, "taker_buy_quote": 20.00364}, {"ts": 1767697020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 377.42, "quote_volume": 201.54228, "trades": 9, "taker_buy_volume": 377.42, "taker_buy_quote": 201.54228}, {"ts": 1767697200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 11.71, "quote_volume": 6.26485, "trades": 1, "taker_buy_volume": 11.71, "taker_buy_quote": 6.26485}, {"ts": 1767697620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 420.85, "quote_volume": 225.15475, "trades": 4, "taker_buy_volume": 249.71, "taker_buy_quote": 133.59485}, {"ts": 1767697740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 929.78, "quote_volume": 497.4323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697980000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 237.62, "quote_volume": 127.34948, "trades": 5, "taker_buy_volume": 222.78, "taker_buy_quote": 119.41008}, {"ts": 1767698040000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 420.01, "quote_volume": 224.94327, "trades": 4, "taker_buy_volume": 39.18, "taker_buy_quote": 21.00048}, {"ts": 1767698100000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 236.17, "quote_volume": 126.59829, "trades": 2, "taker_buy_volume": 236.17, "taker_buy_quote": 126.59829}, {"ts": 1767698160000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698220000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 9328.35, "quote_volume": 4999.9956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698280000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 106.89, "quote_volume": 57.18615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698340000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 119.96, "quote_volume": 64.24388, "trades": 4, "taker_buy_volume": 65.28, "taker_buy_quote": 34.99008}, {"ts": 1767698400000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 21.96, "quote_volume": 11.7486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698460000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 10.78, "quote_volume": 5.7673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698520000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698580000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1815.81, "quote_volume": 971.45835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698640000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 19.79, "quote_volume": 10.58765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698760000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698820000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698880000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698940000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 10.7, "quote_volume": 5.7245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699000000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699120000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699300000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 39.6, "quote_volume": 21.2256, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 21.2256}, {"ts": 1767699360000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699420000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699480000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 27.87, "quote_volume": 14.93832, "trades": 1, "taker_buy_volume": 27.87, "taker_buy_quote": 14.93832}, {"ts": 1767699780000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 279.0, "quote_volume": 149.799, "trades": 6, "taker_buy_volume": 84.74, "taker_buy_quote": 45.50538}, {"ts": 1767699840000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699900000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699960000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700020000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700080000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 225.0, "quote_volume": 120.825, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 120.825}, {"ts": 1767700140000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700200000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 30.0, "quote_volume": 16.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700260000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 3871.97, "quote_volume": 2079.24789, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700320000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 214.23, "quote_volume": 115.02286, "trades": 2, "taker_buy_volume": 195.58, "taker_buy_quote": 105.02646}, {"ts": 1767700380000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700440000, "open": 0.536, "high": 0.538, "low": 0.536, "close": 0.537, "volume": 308.59, "quote_volume": 165.71022, "trades": 5, "taker_buy_volume": 289.66, "taker_buy_quote": 155.56374}, {"ts": 1767700500000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700560000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700620000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 270.32, "quote_volume": 145.17246, "trades": 4, "taker_buy_volume": 235.62, "taker_buy_quote": 126.53856}, {"ts": 1767700680000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 55.36, "quote_volume": 29.74898, "trades": 2, "taker_buy_volume": 20.66, "taker_buy_quote": 11.11508}, {"ts": 1767700740000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 33.46, "quote_volume": 17.96802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700800000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700860000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 725.38, "quote_volume": 389.53837, "trades": 22, "taker_buy_volume": 603.21, "taker_buy_quote": 323.93308}, {"ts": 1767700920000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700980000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701040000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701100000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701160000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 2904.13, "quote_volume": 1559.45944, "trades": 6, "taker_buy_volume": 2845.76, "taker_buy_quote": 1528.17312}, {"ts": 1767701220000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701280000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 9.79, "quote_volume": 5.25723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701340000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 63.59, "quote_volume": 34.08424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701460000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 124.78, "quote_volume": 67.00686, "trades": 3, "taker_buy_volume": 124.78, "taker_buy_quote": 67.00686}, {"ts": 1767701520000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 205.91, "quote_volume": 110.57367, "trades": 2, "taker_buy_volume": 205.91, "taker_buy_quote": 110.57367}, {"ts": 1767701580000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 9.8, "quote_volume": 5.2626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701640000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 23.9, "quote_volume": 12.8343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701700000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 178.17, "quote_volume": 95.67729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701760000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 293.24, "quote_volume": 157.76312, "trades": 3, "taker_buy_volume": 293.24, "taker_buy_quote": 157.76312}, {"ts": 1767701820000, "open": 0.538, "high": 0.541, "low": 0.538, "close": 0.54, "volume": 2960.71, "quote_volume": 1600.58593, "trades": 19, "taker_buy_volume": 2485.34, "taker_buy_quote": 1344.14344}, {"ts": 1767701880000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701940000, "open": 0.54, "high": 0.542, "low": 0.54, "close": 0.541, "volume": 1485.06, "quote_volume": 804.56798, "trades": 21, "taker_buy_volume": 1196.26, "taker_buy_quote": 648.14792}, {"ts": 1767702000000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 21.0, "quote_volume": 11.382, "trades": 2, "taker_buy_volume": 21.0, "taker_buy_quote": 11.382}, {"ts": 1767702060000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702120000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 42.51, "quote_volume": 23.04042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702180000, "open": 0.543, "high": 0.544, "low": 0.542, "close": 0.543, "volume": 8600.46, "quote_volume": 4671.91768, "trades": 137, "taker_buy_volume": 2274.82, "taker_buy_quote": 1235.97943}, {"ts": 1767702240000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 5881.24, "quote_volume": 3187.63208, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702300000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702360000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 3883.64, "quote_volume": 2097.1656, "trades": 40, "taker_buy_volume": 2261.74, "taker_buy_quote": 1221.3396}, {"ts": 1767702420000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 77.62, "quote_volume": 41.9148, "trades": 3, "taker_buy_volume": 77.62, "taker_buy_quote": 41.9148}, {"ts": 1767702480000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702540000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702600000, "open": 0.539, "high": 0.541, "low": 0.539, "close": 0.541, "volume": 620.51, "quote_volume": 335.64103, "trades": 8, "taker_buy_volume": 593.07, "taker_buy_quote": 320.85087}, {"ts": 1767702660000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702720000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702780000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702840000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702900000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 198.03, "quote_volume": 107.13423, "trades": 1, "taker_buy_volume": 198.03, "taker_buy_quote": 107.13423}, {"ts": 1767702960000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703020000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703080000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703140000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703200000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703260000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 1046.09, "quote_volume": 565.93469, "trades": 24, "taker_buy_volume": 1036.55, "taker_buy_quote": 560.77355}, {"ts": 1767703320000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 9.28, "quote_volume": 5.02048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703380000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703440000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 46.12, "quote_volume": 24.99704, "trades": 1, "taker_buy_volume": 46.12, "taker_buy_quote": 24.99704}, {"ts": 1767703500000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 344.12, "quote_volume": 186.16892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703560000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 58.11, "quote_volume": 31.43751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703620000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703680000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 11474.3, "quote_volume": 6207.5963, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703740000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 107.65, "quote_volume": 58.23865, "trades": 1, "taker_buy_volume": 107.65, "taker_buy_quote": 58.23865}, {"ts": 1767703800000, "open": 0.541, "high": 0.542, "low": 0.541, "close": 0.541, "volume": 5279.1, "quote_volume": 2856.00612, "trades": 51, "taker_buy_volume": 5171.56, "taker_buy_quote": 2797.82698}, {"ts": 1767703860000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 465.81, "quote_volume": 252.46902, "trades": 8, "taker_buy_volume": 465.81, "taker_buy_quote": 252.46902}, {"ts": 1767703920000, "open": 0.542, "high": 0.543, "low": 0.542, "close": 0.543, "volume": 869.6, "quote_volume": 471.96496, "trades": 8, "taker_buy_volume": 869.6, "taker_buy_quote": 471.96496}, {"ts": 1767703980000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 165.22, "quote_volume": 89.54924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704040000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 117.83, "quote_volume": 63.86386, "trades": 2, "taker_buy_volume": 117.83, "taker_buy_quote": 63.86386}, {"ts": 1767704100000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704160000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 68.2, "quote_volume": 36.9644, "trades": 6, "taker_buy_volume": 56.8, "taker_buy_quote": 30.7856}, {"ts": 1767704220000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 11.07, "quote_volume": 5.99994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704280000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704340000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704400000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 358.41, "quote_volume": 194.25822, "trades": 8, "taker_buy_volume": 27.68, "taker_buy_quote": 15.00256}, {"ts": 1767704460000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 976.3, "quote_volume": 529.1546, "trades": 4, "taker_buy_volume": 976.3, "taker_buy_quote": 529.1546}, {"ts": 1767704520000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 181.75, "quote_volume": 98.69025, "trades": 2, "taker_buy_volume": 181.75, "taker_buy_quote": 98.69025}, {"ts": 1767704580000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704640000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704700000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704760000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704820000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704880000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704940000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705000000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705060000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705120000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 32.74, "quote_volume": 17.77782, "trades": 1, "taker_buy_volume": 32.74, "taker_buy_quote": 17.77782}, {"ts": 1767705180000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 2974.3, "quote_volume": 1612.0706, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705240000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705300000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705360000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 44.98, "quote_volume": 24.37916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705420000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705480000, "open": 0.542, "high": 0.542, "low": 0.541, "close": 0.541, "volume": 539.65, "quote_volume": 292.08902, "trades": 5, "taker_buy_volume": 138.37, "taker_buy_quote": 74.99654}, {"ts": 1767705540000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 12.06, "quote_volume": 6.53652, "trades": 1, "taker_buy_volume": 12.06, "taker_buy_quote": 6.53652}, {"ts": 1767705600000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705660000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705720000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705780000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705840000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705900000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705960000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706020000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706080000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706140000, "open": 0.541, "high": 0.541, "low": 0.54, "close": 0.54, "volume": 1894.03, "quote_volume": 1023.1, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706200000, "open": 0.541, "high": 0.541, "low": 0.54, "close": 0.54, "volume": 9377.46, "quote_volume": 5064.1522, "trades": 18, "taker_buy_volume": 904.64, "taker_buy_quote": 488.5056}, {"ts": 1767706260000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 357.08, "quote_volume": 193.18028, "trades": 8, "taker_buy_volume": 337.08, "taker_buy_quote": 182.36028}, {"ts": 1767706320000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 18.47, "quote_volume": 9.99227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706380000, "open": 0.542, "high": 0.542, "low": 0.541, "close": 0.541, "volume": 877.97, "quote_volume": 475.00074, "trades": 37, "taker_buy_volume": 18.97, "taker_buy_quote": 10.28174}, {"ts": 1767706440000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706500000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 225.0, "quote_volume": 121.725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706560000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 326.96, "quote_volume": 176.88536, "trades": 4, "taker_buy_volume": 326.96, "taker_buy_quote": 176.88536}, {"ts": 1767706620000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706680000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706740000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706800000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706860000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 18.53, "quote_volume": 10.02473, "trades": 1, "taker_buy_volume": 18.53, "taker_buy_quote": 10.02473}, {"ts": 1767706920000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 671.03, "quote_volume": 363.02723, "trades": 23, "taker_buy_volume": 251.67, "taker_buy_quote": 136.15347}, {"ts": 1767706980000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 225.0, "quote_volume": 121.725, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 121.725}, {"ts": 1767707040000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 4105.08, "quote_volume": 2220.84828, "trades": 53, "taker_buy_volume": 91.33, "taker_buy_quote": 49.40953}, {"ts": 1767707100000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 82.1, "quote_volume": 44.334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707160000, "open": 0.54, "high": 0.541, "low": 0.536, "close": 0.537, "volume": 20663.78, "quote_volume": 11104.37183, "trades": 141, "taker_buy_volume": 301.56, "taker_buy_quote": 162.58951}, {"ts": 1767707220000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 329.54, "quote_volume": 176.94131, "trades": 9, "taker_buy_volume": 307.87, "taker_buy_quote": 165.32619}, {"ts": 1767707280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 265.43, "quote_volume": 142.27048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707340000, "open": 0.537, "high": 0.539, "low": 0.537, "close": 0.539, "volume": 16352.1, "quote_volume": 8789.46925, "trades": 157, "taker_buy_volume": 15996.72, "taker_buy_quote": 8598.63019}, {"ts": 1767707400000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 6835.41, "quote_volume": 3670.61517, "trades": 5, "taker_buy_volume": 6283.37, "taker_buy_quote": 3374.16969}, {"ts": 1767707460000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707520000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707580000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 340.2, "quote_volume": 182.6874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707640000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 33.36, "quote_volume": 17.94768, "trades": 4, "taker_buy_volume": 33.36, "taker_buy_quote": 17.94768}, {"ts": 1767707700000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707760000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 279.1, "quote_volume": 150.1558, "trades": 5, "taker_buy_volume": 256.1, "taker_buy_quote": 137.7818}, {"ts": 1767707820000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707880000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 33.32, "quote_volume": 17.92616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707940000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 23.78, "quote_volume": 12.79364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708000000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708060000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 499.5, "quote_volume": 268.4565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708120000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708180000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 637.06, "quote_volume": 342.46009, "trades": 3, "taker_buy_volume": 133.87, "taker_buy_quote": 72.02206}, {"ts": 1767708240000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708300000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 225.0, "quote_volume": 121.05, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 121.05}, {"ts": 1767708360000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 3054.87, "quote_volume": 1643.52006, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708420000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 133.87, "quote_volume": 72.02206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708480000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 311.76, "quote_volume": 167.72688, "trades": 2, "taker_buy_volume": 220.63, "taker_buy_quote": 118.69894}, {"ts": 1767708540000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 19.7, "quote_volume": 10.5986, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 10.5986}, {"ts": 1767708600000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708660000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 246.44, "quote_volume": 132.58472, "trades": 5, "taker_buy_volume": 246.44, "taker_buy_quote": 132.58472}, {"ts": 1767708720000, "open": 0.539, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 5522.57, "quote_volume": 2977.62933, "trades": 94, "taker_buy_volume": 5448.47, "taker_buy_quote": 2937.68943}, {"ts": 1767708780000, "open": 0.538, "high": 0.54, "low": 0.538, "close": 0.54, "volume": 95.42, "quote_volume": 51.35446, "trades": 3, "taker_buy_volume": 9.25, "taker_buy_quote": 4.995}, {"ts": 1767708840000, "open": 0.539, "high": 0.539, "low": 0.538, "close": 0.538, "volume": 91.3, "quote_volume": 49.19162, "trades": 2, "taker_buy_volume": 72.22, "taker_buy_quote": 38.92658}, {"ts": 1767708900000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 225.0, "quote_volume": 121.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708960000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 191.38, "quote_volume": 103.15382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709020000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 500.0, "quote_volume": 270.0, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 270.0}, {"ts": 1767709080000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709140000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 332.0, "quote_volume": 179.28, "trades": 5, "taker_buy_volume": 332.0, "taker_buy_quote": 179.28}, {"ts": 1767709200000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 3096.32, "quote_volume": 1672.0128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709260000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 453.19, "quote_volume": 244.7226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709320000, "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 305.38, "quote_volume": 164.91678, "trades": 4, "taker_buy_volume": 305.38, "taker_buy_quote": 164.91678}, {"ts": 1767709380000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709440000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 201.37, "quote_volume": 108.94117, "trades": 1, "taker_buy_volume": 201.37, "taker_buy_quote": 108.94117}, {"ts": 1767709500000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 415.23, "quote_volume": 224.2242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709560000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709620000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709680000, "open": 0.539, "high": 0.54, "low": 0.539, "close": 0.54, "volume": 1023.29, "quote_volume": 551.64896, "trades": 5, "taker_buy_volume": 95.65, "taker_buy_quote": 51.651}, {"ts": 1767709740000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 119.97, "quote_volume": 64.66383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709800000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709860000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 2436.75, "quote_volume": 1313.40825, "trades": 19, "taker_buy_volume": 151.76, "taker_buy_quote": 81.79864}, {"ts": 1767709920000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 559.04, "quote_volume": 300.76352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709980000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.538, "volume": 4695.51, "quote_volume": 2529.07138, "trades": 38, "taker_buy_volume": 3578.0, "taker_buy_quote": 1927.851}, {"ts": 1767710040000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710100000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 2354.54, "quote_volume": 1268.68893, "trades": 46, "taker_buy_volume": 2354.54, "taker_buy_quote": 1268.68893}, {"ts": 1767710160000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710220000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710280000, "open": 0.539, "high": 0.539, "low": 0.538, "close": 0.538, "volume": 450.0, "quote_volume": 242.325, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 121.05}, {"ts": 1767710340000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710400000, "open": 0.539, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 2294.58, "quote_volume": 1236.70521, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710460000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 456.67, "quote_volume": 246.14513, "trades": 12, "taker_buy_volume": 456.67, "taker_buy_quote": 246.14513}, {"ts": 1767710520000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 102.91, "quote_volume": 55.46849, "trades": 1, "taker_buy_volume": 102.91, "taker_buy_quote": 55.46849}, {"ts": 1767710580000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 225.0, "quote_volume": 121.05, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710640000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710700000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.538, "volume": 3817.06, "quote_volume": 2053.65247, "trades": 68, "taker_buy_volume": 3580.11, "taker_buy_quote": 1926.17337}, {"ts": 1767710760000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 3467.62, "quote_volume": 1865.53956, "trades": 7, "taker_buy_volume": 336.12, "taker_buy_quote": 180.83256}, {"ts": 1767710820000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 69.36, "quote_volume": 37.38504, "trades": 3, "taker_buy_volume": 69.36, "taker_buy_quote": 37.38504}, {"ts": 1767710880000, "open": 0.537, "high": 0.537, "low": 0.535, "close": 0.536, "volume": 2211.07, "quote_volume": 1184.44228, "trades": 19, "taker_buy_volume": 171.26, "taker_buy_quote": 91.79536}, {"ts": 1767710940000, "open": 0.535, "high": 0.537, "low": 0.534, "close": 0.537, "volume": 5455.33, "quote_volume": 2920.90883, "trades": 67, "taker_buy_volume": 5411.11, "taker_buy_quote": 2897.25113}, {"ts": 1767711000000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711060000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 294.3, "quote_volume": 157.7448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 621.4, "quote_volume": 332.449, "trades": 28, "taker_buy_volume": 621.4, "taker_buy_quote": 332.449}, {"ts": 1767711300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 2668.67, "quote_volume": 1425.06978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 67.36, "quote_volume": 35.97024, "trades": 1, "taker_buy_volume": 67.36, "taker_buy_quote": 35.97024}, {"ts": 1767711420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 846.4, "quote_volume": 452.824, "trades": 30, "taker_buy_volume": 846.4, "taker_buy_quote": 452.824}, {"ts": 1767711540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 244.7, "quote_volume": 131.1592, "trades": 2, "taker_buy_volume": 244.7, "taker_buy_quote": 131.1592}, {"ts": 1767711600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711660000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 147.31, "quote_volume": 78.93951, "trades": 3, "taker_buy_volume": 128.66, "taker_buy_quote": 68.96176}, {"ts": 1767711720000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 272.59, "quote_volume": 145.83565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711900000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 15.59, "quote_volume": 8.37183, "trades": 1, "taker_buy_volume": 15.59, "taker_buy_quote": 8.37183}, {"ts": 1767711960000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 196.28, "quote_volume": 105.40236, "trades": 1, "taker_buy_volume": 196.28, "taker_buy_quote": 105.40236}, {"ts": 1767712020000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 393.17, "quote_volume": 211.13229, "trades": 16, "taker_buy_volume": 34.5, "taker_buy_quote": 18.5265}, {"ts": 1767712080000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712140000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712200000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 3112.11, "quote_volume": 1670.76649, "trades": 15, "taker_buy_volume": 225.0, "taker_buy_quote": 120.825}, {"ts": 1767712260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 25.12, "quote_volume": 13.4392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712320000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 13.03, "quote_volume": 6.99711, "trades": 1, "taker_buy_volume": 13.03, "taker_buy_quote": 6.99711}, {"ts": 1767712380000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712440000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712500000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712560000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 34.5, "quote_volume": 18.5265, "trades": 4, "taker_buy_volume": 23.0, "taker_buy_quote": 12.351}, {"ts": 1767712620000, "open": 0.536, "high": 0.536, "low": 0.534, "close": 0.535, "volume": 5483.49, "quote_volume": 2935.15577, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712680000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 109.66, "quote_volume": 58.88742, "trades": 2, "taker_buy_volume": 109.66, "taker_buy_quote": 58.88742}, {"ts": 1767712740000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712800000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 236.63, "quote_volume": 126.84531, "trades": 2, "taker_buy_volume": 236.63, "taker_buy_quote": 126.84531}, {"ts": 1767712860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 57.6, "quote_volume": 30.8736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712920000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712980000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713040000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713100000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 11.6, "quote_volume": 6.2176, "trades": 1, "taker_buy_volume": 11.6, "taker_buy_quote": 6.2176}, {"ts": 1767713160000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1592.44, "quote_volume": 853.54784, "trades": 4, "taker_buy_volume": 1592.44, "taker_buy_quote": 853.54784}, {"ts": 1767713220000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 522.97, "quote_volume": 280.31192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713340000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713460000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713520000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 225.0, "quote_volume": 120.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713580000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713640000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 2598.64, "quote_volume": 1392.87104, "trades": 47, "taker_buy_volume": 2598.64, "taker_buy_quote": 1392.87104}, {"ts": 1767713700000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713760000, "open": 0.536, "high": 0.536, "low": 0.534, "close": 0.534, "volume": 2298.24, "quote_volume": 1227.59996, "trades": 5, "taker_buy_volume": 169.9, "taker_buy_quote": 91.0664}, {"ts": 1767713820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 3023.1, "quote_volume": 1611.3123, "trades": 53, "taker_buy_volume": 2340.74, "taker_buy_quote": 1247.61442}, {"ts": 1767713880000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 472.54, "quote_volume": 251.44445, "trades": 12, "taker_buy_volume": 226.01, "taker_buy_quote": 120.29049}, {"ts": 1767713940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 188.02, "quote_volume": 100.02664, "trades": 1, "taker_buy_volume": 188.02, "taker_buy_quote": 100.02664}, {"ts": 1767714000000, "open": 0.532, "high": 0.532, "low": 0.53, "close": 0.531, "volume": 6843.74, "quote_volume": 3632.48713, "trades": 75, "taker_buy_volume": 4898.21, "taker_buy_quote": 2600.9683}, {"ts": 1767714060000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 264.92, "quote_volume": 140.76448, "trades": 10, "taker_buy_volume": 264.92, "taker_buy_quote": 140.76448}, {"ts": 1767714120000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 4387.24, "quote_volume": 2323.49579, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2354.67, "quote_volume": 1247.9751, "trades": 68, "taker_buy_volume": 2354.67, "taker_buy_quote": 1247.9751}, {"ts": 1767714240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1930.76, "quote_volume": 1023.3028, "trades": 8, "taker_buy_volume": 10.47, "taker_buy_quote": 5.5491}, {"ts": 1767714360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 963.56, "quote_volume": 510.6868, "trades": 43, "taker_buy_volume": 963.56, "taker_buy_quote": 510.6868}, {"ts": 1767714420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 21.47, "quote_volume": 11.3791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 39.19, "quote_volume": 20.80989, "trades": 2, "taker_buy_volume": 39.19, "taker_buy_quote": 20.80989}, {"ts": 1767714540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 2036.26, "quote_volume": 1081.25406, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 121.29, "quote_volume": 64.2837, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 18.88, "quote_volume": 10.0064, "trades": 1, "taker_buy_volume": 18.88, "taker_buy_quote": 10.0064}, {"ts": 1767714840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1036.76, "quote_volume": 549.4828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 23.77, "quote_volume": 12.5981, "trades": 1, "taker_buy_volume": 23.77, "taker_buy_quote": 12.5981}, {"ts": 1767715020000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 183.2, "quote_volume": 97.1762, "trades": 5, "taker_buy_volume": 183.2, "taker_buy_quote": 97.1762}, {"ts": 1767715080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 144.8, "quote_volume": 76.8888, "trades": 1, "taker_buy_volume": 144.8, "taker_buy_quote": 76.8888}, {"ts": 1767715140000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 810.64, "quote_volume": 432.02058, "trades": 4, "taker_buy_volume": 810.64, "taker_buy_quote": 432.02058}, {"ts": 1767715200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715260000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 5922.67, "quote_volume": 3158.74898, "trades": 24, "taker_buy_volume": 5199.87, "taker_buy_quote": 2772.78438}, {"ts": 1767715320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1325.7, "quote_volume": 706.5981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 19.06, "quote_volume": 10.15898, "trades": 1, "taker_buy_volume": 19.06, "taker_buy_quote": 10.15898}, {"ts": 1767715560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 519.52, "quote_volume": 276.90416, "trades": 4, "taker_buy_volume": 235.6, "taker_buy_quote": 125.5748}, {"ts": 1767715620000, "open": 0.532, "high": 0.532, "low": 0.529, "close": 0.529, "volume": 5790.53, "quote_volume": 3069.57156, "trades": 120, "taker_buy_volume": 225.0, "taker_buy_quote": 119.25}, {"ts": 1767715680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2944.48, "quote_volume": 1557.62992, "trades": 31, "taker_buy_volume": 2219.48, "taker_buy_quote": 1174.10492}, {"ts": 1767715740000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 2912.6, "quote_volume": 1541.60262, "trades": 31, "taker_buy_volume": 2912.6, "taker_buy_quote": 1541.60262}, {"ts": 1767715800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 311.64, "quote_volume": 165.1692, "trades": 3, "taker_buy_volume": 311.64, "taker_buy_quote": 165.1692}, {"ts": 1767715860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 34.17, "quote_volume": 18.14427, "trades": 1, "taker_buy_volume": 34.17, "taker_buy_quote": 18.14427}, {"ts": 1767715920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 20.08, "quote_volume": 10.68256, "trades": 1, "taker_buy_volume": 20.08, "taker_buy_quote": 10.68256}, {"ts": 1767715980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 38.79, "quote_volume": 20.63628, "trades": 1, "taker_buy_volume": 38.79, "taker_buy_quote": 20.63628}, {"ts": 1767716040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 142.16, "quote_volume": 75.62912, "trades": 3, "taker_buy_volume": 142.16, "taker_buy_quote": 75.62912}, {"ts": 1767716220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 574.13, "quote_volume": 305.43716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 413.12, "quote_volume": 219.36672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 13.9, "quote_volume": 7.3809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 510.65, "quote_volume": 270.6445, "trades": 4, "taker_buy_volume": 510.65, "taker_buy_quote": 270.6445}, {"ts": 1767716640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 302.29, "quote_volume": 160.2137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716700000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 3105.48, "quote_volume": 1644.47775, "trades": 50, "taker_buy_volume": 1426.65, "taker_buy_quote": 754.69785}, {"ts": 1767716760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1407.44, "quote_volume": 743.12832, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716880000, "open": 0.529, "high": 0.53, "low": 0.528, "close": 0.528, "volume": 1837.12, "quote_volume": 972.08071, "trades": 52, "taker_buy_volume": 1822.5, "taker_buy_quote": 964.36135}, {"ts": 1767716940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717000000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1207.34, "quote_volume": 636.16429, "trades": 10, "taker_buy_volume": 437.27, "taker_buy_quote": 230.44129}, {"ts": 1767717060000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2210.24, "quote_volume": 1167.57841, "trades": 8, "taker_buy_volume": 2020.7, "taker_buy_quote": 1067.50129}, {"ts": 1767717120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 189.54, "quote_volume": 100.07712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717180000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 368.5, "quote_volume": 194.4962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717240000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 214.98, "quote_volume": 113.25644, "trades": 4, "taker_buy_volume": 176.96, "taker_buy_quote": 93.25792}, {"ts": 1767717300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 536.32, "quote_volume": 282.10432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717360000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 2640.54, "quote_volume": 1388.94374, "trades": 49, "taker_buy_volume": 2415.54, "taker_buy_quote": 1270.59374}, {"ts": 1767717420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 19.02, "quote_volume": 10.00452, "trades": 1, "taker_buy_volume": 19.02, "taker_buy_quote": 10.00452}, {"ts": 1767717480000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 7182.97, "quote_volume": 3768.25264, "trades": 56, "taker_buy_volume": 192.33, "taker_buy_quote": 100.97325}, {"ts": 1767717540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717600000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 2248.84, "quote_volume": 1178.665, "trades": 74, "taker_buy_volume": 2248.84, "taker_buy_quote": 1178.665}, {"ts": 1767717660000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 3189.6, "quote_volume": 1672.97052, "trades": 69, "taker_buy_volume": 2975.22, "taker_buy_quote": 1560.6354}, {"ts": 1767717720000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 630.06, "quote_volume": 330.1757, "trades": 29, "taker_buy_volume": 566.26, "taker_buy_quote": 296.7445}, {"ts": 1767717780000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 607.11, "quote_volume": 317.09913, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717840000, "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.521, "volume": 4700.32, "quote_volume": 2450.65578, "trades": 50, "taker_buy_volume": 1390.5, "taker_buy_quote": 726.01456}, {"ts": 1767717900000, "open": 0.523, "high": 0.523, "low": 0.521, "close": 0.521, "volume": 5800.34, "quote_volume": 3022.09261, "trades": 56, "taker_buy_volume": 2232.27, "taker_buy_quote": 1163.10899}, {"ts": 1767717960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 2925.04, "quote_volume": 1526.87088, "trades": 63, "taker_buy_volume": 2925.04, "taker_buy_quote": 1526.87088}, {"ts": 1767718020000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 909.17, "quote_volume": 474.2172, "trades": 12, "taker_buy_volume": 678.9, "taker_buy_quote": 354.3858}, {"ts": 1767718080000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 2125.06, "quote_volume": 1108.69664, "trades": 22, "taker_buy_volume": 2094.38, "taker_buy_quote": 1092.71236}, {"ts": 1767718140000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 304.2, "quote_volume": 158.7499, "trades": 15, "taker_buy_volume": 261.7, "taker_buy_quote": 136.6074}, {"ts": 1767718200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 995.46, "quote_volume": 519.63012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718260000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 657.11, "quote_volume": 343.70424, "trades": 31, "taker_buy_volume": 657.11, "taker_buy_quote": 343.70424}, {"ts": 1767718320000, "open": 0.524, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 6676.07, "quote_volume": 3503.25891, "trades": 16, "taker_buy_volume": 5708.57, "taker_buy_quote": 2996.72261}, {"ts": 1767718380000, "open": 0.524, "high": 0.526, "low": 0.524, "close": 0.526, "volume": 523.93, "quote_volume": 275.05107, "trades": 8, "taker_buy_volume": 472.44, "taker_buy_quote": 248.07031}, {"ts": 1767718440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1666.99, "quote_volume": 875.16975, "trades": 4, "taker_buy_volume": 9.83, "taker_buy_quote": 5.16075}, {"ts": 1767718560000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 928.45, "quote_volume": 487.45847, "trades": 25, "taker_buy_volume": 863.49, "taker_buy_quote": 453.35447}, {"ts": 1767718620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718680000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 353.67, "quote_volume": 185.93242, "trades": 6, "taker_buy_volume": 255.67, "taker_buy_quote": 134.48242}, {"ts": 1767718740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 19.22, "quote_volume": 10.12894, "trades": 1, "taker_buy_volume": 19.22, "taker_buy_quote": 10.12894}, {"ts": 1767718800000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1724.54, "quote_volume": 907.10804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.01, "quote_volume": 9.96124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718980000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 3305.3, "quote_volume": 1734.7181, "trades": 54, "taker_buy_volume": 2740.9, "taker_buy_quote": 1438.9725}, {"ts": 1767719040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 48.6, "quote_volume": 25.515, "trades": 2, "taker_buy_volume": 48.6, "taker_buy_quote": 25.515}, {"ts": 1767719100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 335.39, "quote_volume": 176.41514, "trades": 3, "taker_buy_volume": 335.39, "taker_buy_quote": 176.41514}, {"ts": 1767719220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719340000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 2625.62, "quote_volume": 1379.49812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 579.24, "quote_volume": 304.68024, "trades": 11, "taker_buy_volume": 385.14, "taker_buy_quote": 202.58364}, {"ts": 1767719460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 124.78, "quote_volume": 65.63428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 13.3, "quote_volume": 6.9958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 9.55, "quote_volume": 5.01375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720120000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 11.7, "quote_volume": 6.1542, "trades": 1, "taker_buy_volume": 11.7, "taker_buy_quote": 6.1542}, {"ts": 1767720180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 4066.32, "quote_volume": 2138.88432, "trades": 7, "taker_buy_volume": 2379.4, "taker_buy_quote": 1251.5644}, {"ts": 1767720360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 30.0, "quote_volume": 15.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 428.26, "quote_volume": 225.69302, "trades": 5, "taker_buy_volume": 428.26, "taker_buy_quote": 225.69302}, {"ts": 1767720600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 245.24, "quote_volume": 129.24148, "trades": 7, "taker_buy_volume": 72.3, "taker_buy_quote": 38.1021}, {"ts": 1767720960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 27.0, "quote_volume": 14.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 2335.33, "quote_volume": 1226.04825, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 48.0, "quote_volume": 25.2, "trades": 6, "taker_buy_volume": 48.0, "taker_buy_quote": 25.2}, {"ts": 1767721320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1450.3, "quote_volume": 761.4075, "trades": 3, "taker_buy_volume": 1450.3, "taker_buy_quote": 761.4075}, {"ts": 1767721380000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 1979.8, "quote_volume": 1040.3453, "trades": 4, "taker_buy_volume": 1979.8, "taker_buy_quote": 1040.3453}, {"ts": 1767721440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 14.41, "quote_volume": 7.56525, "trades": 1, "taker_buy_volume": 14.41, "taker_buy_quote": 7.56525}, {"ts": 1767721500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1469.33, "quote_volume": 769.92892, "trades": 3, "taker_buy_volume": 1469.33, "taker_buy_quote": 769.92892}, {"ts": 1767721620000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 2233.47, "quote_volume": 1168.34951, "trades": 10, "taker_buy_volume": 19.7, "taker_buy_quote": 10.3228}, {"ts": 1767721680000, "open": 0.521, "high": 0.521, "low": 0.518, "close": 0.519, "volume": 12273.71, "quote_volume": 6379.24775, "trades": 100, "taker_buy_volume": 2624.27, "taker_buy_quote": 1361.97473}, {"ts": 1767721740000, "open": 0.518, "high": 0.519, "low": 0.517, "close": 0.519, "volume": 10126.87, "quote_volume": 5241.8979, "trades": 134, "taker_buy_volume": 5300.62, "taker_buy_quote": 2746.01521}, {"ts": 1767721800000, "open": 0.517, "high": 0.52, "low": 0.517, "close": 0.519, "volume": 5011.73, "quote_volume": 2601.13963, "trades": 94, "taker_buy_volume": 4930.77, "taker_buy_quote": 2559.23577}, {"ts": 1767721860000, "open": 0.518, "high": 0.521, "low": 0.518, "close": 0.521, "volume": 3669.46, "quote_volume": 1909.18152, "trades": 55, "taker_buy_volume": 3634.1, "taker_buy_quote": 1890.86504}, {"ts": 1767721920000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 535.05, "quote_volume": 278.226, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722040000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722100000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 1022.79, "quote_volume": 531.8508, "trades": 9, "taker_buy_volume": 9.61, "taker_buy_quote": 4.9972}, {"ts": 1767722160000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 2120.03, "quote_volume": 1099.32684, "trades": 46, "taker_buy_volume": 1376.3, "taker_buy_quote": 713.8497}, {"ts": 1767722220000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 2914.48, "quote_volume": 1506.80834, "trades": 6, "taker_buy_volume": 2305.23, "taker_buy_quote": 1191.82609}, {"ts": 1767722280000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 1199.21, "quote_volume": 621.40768, "trades": 45, "taker_buy_volume": 1152.7, "taker_buy_quote": 597.3155}, {"ts": 1767722340000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 3050.83, "quote_volume": 1580.29644, "trades": 36, "taker_buy_volume": 1005.8, "taker_buy_quote": 521.0044}, {"ts": 1767722400000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 3713.96, "quote_volume": 1923.73058, "trades": 114, "taker_buy_volume": 3613.26, "taker_buy_quote": 1871.66868}, {"ts": 1767722460000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 1799.69, "quote_volume": 934.61218, "trades": 35, "taker_buy_volume": 1194.47, "taker_buy_quote": 620.503}, {"ts": 1767722520000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 36.0, "quote_volume": 18.72, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 18.72}, {"ts": 1767722580000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 225.0, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 117.0}, {"ts": 1767722640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 26.26, "quote_volume": 13.70772, "trades": 1, "taker_buy_volume": 26.26, "taker_buy_quote": 13.70772}, {"ts": 1767722700000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 1170.23, "quote_volume": 609.33701, "trades": 25, "taker_buy_volume": 24.03, "taker_buy_quote": 12.54366}, {"ts": 1767722760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 162.09, "quote_volume": 84.61098, "trades": 2, "taker_buy_volume": 99.09, "taker_buy_quote": 51.72498}, {"ts": 1767722820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 21.68, "quote_volume": 11.33864, "trades": 1, "taker_buy_volume": 21.68, "taker_buy_quote": 11.33864}, {"ts": 1767722880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 738.3, "quote_volume": 386.1309, "trades": 6, "taker_buy_volume": 566.27, "taker_buy_quote": 296.15921}, {"ts": 1767722940000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 19.02, "quote_volume": 9.94746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723000000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723060000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 1751.49, "quote_volume": 917.46056, "trades": 48, "taker_buy_volume": 1431.29, "taker_buy_quote": 749.99596}, {"ts": 1767723120000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 35.02, "quote_volume": 18.31546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723300000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 1066.58, "quote_volume": 558.40694, "trades": 17, "taker_buy_volume": 360.6, "taker_buy_quote": 188.9544}, {"ts": 1767723360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723480000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 206.35, "quote_volume": 108.1117, "trades": 12, "taker_buy_volume": 190.65, "taker_buy_quote": 99.9006}, {"ts": 1767723540000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723600000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 232.11, "quote_volume": 121.39353, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723720000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 306.39, "quote_volume": 160.26266, "trades": 7, "taker_buy_volume": 20.69, "taker_buy_quote": 10.84156}, {"ts": 1767723780000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 247.97, "quote_volume": 129.68831, "trades": 2, "taker_buy_volume": 247.97, "taker_buy_quote": 129.68831}, {"ts": 1767723840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 225.0, "quote_volume": 117.675, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 117.675}, {"ts": 1767723960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 498.44, "quote_volume": 261.681, "trades": 6, "taker_buy_volume": 39.4, "taker_buy_quote": 20.685}, {"ts": 1767724560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724620000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 4497.38, "quote_volume": 2357.87155, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 556.6, "quote_volume": 291.6584, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 128.15, "quote_volume": 67.1506, "trades": 1, "taker_buy_volume": 128.15, "taker_buy_quote": 67.1506}, {"ts": 1767724860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 39.4, "quote_volume": 20.685, "trades": 2, "taker_buy_volume": 39.4, "taker_buy_quote": 20.685}, {"ts": 1767725160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 456.58, "quote_volume": 239.7045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 322.68, "quote_volume": 169.72968, "trades": 11, "taker_buy_volume": 131.5, "taker_buy_quote": 69.169}, {"ts": 1767725340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 265.47, "quote_volume": 139.37175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 3177.27, "quote_volume": 1668.06675, "trades": 55, "taker_buy_volume": 818.61, "taker_buy_quote": 429.77025}, {"ts": 1767725640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726180000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 1140.6, "quote_volume": 597.70303, "trades": 27, "taker_buy_volume": 28.63, "taker_buy_quote": 15.03075}, {"ts": 1767726240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 2022.23, "quote_volume": 1061.67075, "trades": 5, "taker_buy_volume": 2022.23, "taker_buy_quote": 1061.67075}, {"ts": 1767726360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 319.1, "quote_volume": 167.8466, "trades": 8, "taker_buy_volume": 319.1, "taker_buy_quote": 167.8466}, {"ts": 1767726420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 148.74, "quote_volume": 78.23724, "trades": 2, "taker_buy_volume": 148.74, "taker_buy_quote": 78.23724}, {"ts": 1767726480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 38.46, "quote_volume": 20.1915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726720000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 224.47, "quote_volume": 118.07122, "trades": 2, "taker_buy_volume": 158.47, "taker_buy_quote": 83.35522}, {"ts": 1767726780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 11.4, "quote_volume": 6.0078, "trades": 1, "taker_buy_volume": 11.4, "taker_buy_quote": 6.0078}, {"ts": 1767726840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 54.63, "quote_volume": 28.68075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 27.53, "quote_volume": 14.48078, "trades": 1, "taker_buy_volume": 27.53, "taker_buy_quote": 14.48078}, {"ts": 1767727440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 14.41, "quote_volume": 7.57966, "trades": 1, "taker_buy_volume": 14.41, "taker_buy_quote": 7.57966}, {"ts": 1767727500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 72.4, "quote_volume": 38.0824, "trades": 6, "taker_buy_volume": 72.4, "taker_buy_quote": 38.0824}, {"ts": 1767727680000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 76.42, "quote_volume": 40.19692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727740000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727800000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727860000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 190.47, "quote_volume": 99.99675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 297.2, "quote_volume": 156.03, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 486.94, "quote_volume": 255.6435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 380.83, "quote_volume": 200.31658, "trades": 2, "taker_buy_volume": 380.83, "taker_buy_quote": 200.31658}, {"ts": 1767729240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 24.0, "quote_volume": 12.6, "trades": 3, "taker_buy_volume": 24.0, "taker_buy_quote": 12.6}, {"ts": 1767729360000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 605.41, "quote_volume": 317.9143, "trades": 2, "taker_buy_volume": 605.41, "taker_buy_quote": 317.9143}, {"ts": 1767729420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 48.2, "quote_volume": 25.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 9.52, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 9.52, "taker_buy_quote": 4.998}, {"ts": 1767729600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 96.98, "quote_volume": 50.9145, "trades": 3, "taker_buy_volume": 29.88, "taker_buy_quote": 15.687}, {"ts": 1767729660000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 183.95, "quote_volume": 96.7577, "trades": 5, "taker_buy_volume": 56.59, "taker_buy_quote": 29.76634}, {"ts": 1767729720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 27.42, "quote_volume": 14.45034, "trades": 1, "taker_buy_volume": 27.42, "taker_buy_quote": 14.45034}, {"ts": 1767729780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729960000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 447.35, "quote_volume": 236.2008, "trades": 5, "taker_buy_volume": 447.35, "taker_buy_quote": 236.2008}, {"ts": 1767730020000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 475.74, "quote_volume": 250.71498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 119.43, "quote_volume": 62.93961, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 56.916}, {"ts": 1767730380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 414.58, "quote_volume": 218.89824, "trades": 2, "taker_buy_volume": 414.58, "taker_buy_quote": 218.89824}, {"ts": 1767730440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 272.52, "quote_volume": 143.89056, "trades": 1, "taker_buy_volume": 272.52, "taker_buy_quote": 143.89056}, {"ts": 1767730500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 171.81, "quote_volume": 90.71568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 378.07, "quote_volume": 199.99903, "trades": 9, "taker_buy_volume": 378.07, "taker_buy_quote": 199.99903}, {"ts": 1767731280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 11.36, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 396.71, "quote_volume": 209.85959, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 119.025}, {"ts": 1767731940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 534.61, "quote_volume": 282.80869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 188.67, "quote_volume": 99.9951, "trades": 1, "taker_buy_volume": 188.67, "taker_buy_quote": 99.9951}, {"ts": 1767732780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.19, "quote_volume": 10.15151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 304.0, "quote_volume": 160.816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 119.84, "quote_volume": 63.39536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 34.03, "quote_volume": 18.00187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733560000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 9520.21, "quote_volume": 5036.17431, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 53.52, "quote_volume": 28.25856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733680000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 34.77, "quote_volume": 18.34038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 45.6, "quote_volume": 24.0312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733800000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 327.69, "quote_volume": 173.00394, "trades": 6, "taker_buy_volume": 294.7, "taker_buy_quote": 155.6016}, {"ts": 1767733860000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 898.73, "quote_volume": 475.38628, "trades": 10, "taker_buy_volume": 856.84, "taker_buy_quote": 453.26836}, {"ts": 1767733920000, "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.529, "volume": 369.62, "quote_volume": 196.1818, "trades": 5, "taker_buy_volume": 320.15, "taker_buy_quote": 169.99965}, {"ts": 1767733980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 55.11, "quote_volume": 29.15319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734040000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 23.3, "quote_volume": 12.349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734100000, "open": 0.53, "high": 0.532, "low": 0.53, "close": 0.532, "volume": 1611.2, "quote_volume": 856.74111, "trades": 25, "taker_buy_volume": 573.02, "taker_buy_quote": 304.84664}, {"ts": 1767734160000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 1890.06, "quote_volume": 1007.31752, "trades": 25, "taker_buy_volume": 1326.53, "taker_buy_quote": 707.04049}, {"ts": 1767734220000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 5901.29, "quote_volume": 3145.78507, "trades": 8, "taker_buy_volume": 5822.5, "taker_buy_quote": 3103.79}, {"ts": 1767734280000, "open": 0.535, "high": 0.535, "low": 0.532, "close": 0.532, "volume": 3708.22, "quote_volume": 1978.28549, "trades": 33, "taker_buy_volume": 145.94, "taker_buy_quote": 78.02012}, {"ts": 1767734340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 48.63, "quote_volume": 25.87116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734400000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 2134.57, "quote_volume": 1137.68192, "trades": 52, "taker_buy_volume": 14.66, "taker_buy_quote": 7.81378}, {"ts": 1767734460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 544.86, "quote_volume": 289.86552, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 36.45, "quote_volume": 19.35495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734580000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 139.9, "quote_volume": 74.53135, "trades": 9, "taker_buy_volume": 104.55, "taker_buy_quote": 55.72515}, {"ts": 1767734640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 230.82, "quote_volume": 122.79624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 45.67, "quote_volume": 24.29644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 59.84, "quote_volume": 31.83488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 14.92, "quote_volume": 7.93744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 45.82, "quote_volume": 24.37624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 69.1, "quote_volume": 36.7612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735000000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 369.5, "quote_volume": 196.9435, "trades": 14, "taker_buy_volume": 369.5, "taker_buy_quote": 196.9435}, {"ts": 1767735060000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 315.1, "quote_volume": 168.2634, "trades": 12, "taker_buy_volume": 315.1, "taker_buy_quote": 168.2634}, {"ts": 1767735120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735240000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 2886.08, "quote_volume": 1542.10217, "trades": 6, "taker_buy_volume": 2886.08, "taker_buy_quote": 1542.10217}, {"ts": 1767735300000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735360000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735420000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 59.89, "quote_volume": 31.98126, "trades": 2, "taker_buy_volume": 48.89, "taker_buy_quote": 26.10726}, {"ts": 1767735600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 11.38, "quote_volume": 6.07692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 70.4, "quote_volume": 37.664, "trades": 7, "taker_buy_volume": 70.4, "taker_buy_quote": 37.664}, {"ts": 1767735840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735900000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735960000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736020000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 30.96, "quote_volume": 16.5636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736080000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736140000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 117.69, "quote_volume": 62.84646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736560000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 225.0, "quote_volume": 120.375, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 120.375}, {"ts": 1767736860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 19.25, "quote_volume": 10.29875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737160000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 317.26, "quote_volume": 169.7341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737220000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737280000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737340000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 1217.53, "quote_volume": 651.40185, "trades": 47, "taker_buy_volume": 1184.0, "taker_buy_quote": 633.4633}, {"ts": 1767737400000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 4385.44, "quote_volume": 2346.2104, "trades": 10, "taker_buy_volume": 225.0, "taker_buy_quote": 120.375}, {"ts": 1767737460000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737520000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737580000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737640000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 2212.4, "quote_volume": 1181.6763, "trades": 50, "taker_buy_volume": 2212.4, "taker_buy_quote": 1181.6763}, {"ts": 1767737700000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 295.37, "quote_volume": 157.65721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737760000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 91.5, "quote_volume": 48.861, "trades": 4, "taker_buy_volume": 37.0, "taker_buy_quote": 19.758}, {"ts": 1767737820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 54.8, "quote_volume": 29.2632, "trades": 3, "taker_buy_volume": 54.8, "taker_buy_quote": 29.2632}, {"ts": 1767737880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 225.0, "quote_volume": 119.925, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 119.925}, {"ts": 1767738000000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 262.15, "quote_volume": 139.72595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 20.04, "quote_volume": 10.66128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738300000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 14.41, "quote_volume": 7.68053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 55.0, "quote_volume": 29.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 52.21, "quote_volume": 27.82793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 259.55, "quote_volume": 138.5997, "trades": 1, "taker_buy_volume": 259.55, "taker_buy_quote": 138.5997}, {"ts": 1767738840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 18.83, "quote_volume": 9.99873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 113.0, "quote_volume": 60.003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.76, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 18.76, "taker_buy_quote": 9.99908}, {"ts": 1767739440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 230.3, "quote_volume": 122.2893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 3928.03, "quote_volume": 2093.63999, "trades": 8, "taker_buy_volume": 3928.03, "taker_buy_quote": 2093.63999}, {"ts": 1767739800000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 90.55, "quote_volume": 48.27514, "trades": 6, "taker_buy_volume": 11.99, "taker_buy_quote": 6.40266}, {"ts": 1767739860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739980000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 1733.6, "quote_volume": 922.9605, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 18.82, "quote_volume": 10.01224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 23.07, "quote_volume": 12.27324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740280000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 976.31, "quote_volume": 519.41832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 386.51, "quote_volume": 206.00983, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741000000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 78.45, "quote_volume": 41.8923, "trades": 2, "taker_buy_volume": 78.45, "taker_buy_quote": 41.8923}, {"ts": 1767741060000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 116.75, "quote_volume": 62.22775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741780000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741840000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 67.45, "quote_volume": 36.0183, "trades": 2, "taker_buy_volume": 55.85, "taker_buy_quote": 29.8239}, {"ts": 1767742560000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 467.39, "quote_volume": 249.58626, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742980000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743100000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743220000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743280000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743400000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 186.91, "quote_volume": 99.99685, "trades": 1, "taker_buy_volume": 186.91, "taker_buy_quote": 99.99685}, {"ts": 1767743760000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743820000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 140.0, "quote_volume": 74.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743940000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744000000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 10.15, "quote_volume": 5.43025, "trades": 1, "taker_buy_volume": 10.15, "taker_buy_quote": 5.43025}, {"ts": 1767744060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744120000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744300000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744360000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744420000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1299.82, "quote_volume": 695.4037, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 15.33, "quote_volume": 8.18622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 10.78, "quote_volume": 5.75652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 128.29, "quote_volume": 68.50686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 656.66, "quote_volume": 349.99978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1739.32, "quote_volume": 928.79688, "trades": 33, "taker_buy_volume": 1078.72, "taker_buy_quote": 576.03648}, {"ts": 1767745380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 330.08, "quote_volume": 175.93264, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 187.29, "quote_volume": 99.82557, "trades": 2, "taker_buy_volume": 187.29, "taker_buy_quote": 99.82557}, {"ts": 1767745620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 375.23, "quote_volume": 199.99759, "trades": 3, "taker_buy_volume": 375.23, "taker_buy_quote": 199.99759}, {"ts": 1767745800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 147.72, "quote_volume": 78.58704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 898.45, "quote_volume": 477.9754, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 561.27, "quote_volume": 297.4731, "trades": 1, "taker_buy_volume": 561.27, "taker_buy_quote": 297.4731}, {"ts": 1767746640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 159.09, "quote_volume": 84.3177, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 23.77, "quote_volume": 12.57433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 71.5, "quote_volume": 37.895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747480000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 4301.33, "quote_volume": 2283.76153, "trades": 67, "taker_buy_volume": 4076.33, "taker_buy_quote": 2164.51153}, {"ts": 1767747540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 23.85, "quote_volume": 12.61665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 21.59, "quote_volume": 11.42111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 740.18, "quote_volume": 392.2954, "trades": 3, "taker_buy_volume": 740.18, "taker_buy_quote": 392.2954}, {"ts": 1767747720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 258.33, "quote_volume": 136.65657, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 87.72, "quote_volume": 46.40388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 288.56, "quote_volume": 152.35968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 27.46, "quote_volume": 14.47142, "trades": 2, "taker_buy_volume": 27.46, "taker_buy_quote": 14.47142}, {"ts": 1767748860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 189.61, "quote_volume": 100.11408, "trades": 1, "taker_buy_volume": 189.61, "taker_buy_quote": 100.11408}, {"ts": 1767748920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1059.17, "quote_volume": 559.24176, "trades": 23, "taker_buy_volume": 1059.17, "taker_buy_quote": 559.24176}, {"ts": 1767748980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 23.42, "quote_volume": 12.36576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 56.92, "quote_volume": 30.11068, "trades": 2, "taker_buy_volume": 56.92, "taker_buy_quote": 30.11068}, {"ts": 1767749160000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 221.4, "quote_volume": 117.342, "trades": 1, "taker_buy_volume": 221.4, "taker_buy_quote": 117.342}, {"ts": 1767749220000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749340000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749400000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 82.3, "quote_volume": 43.619, "trades": 1, "taker_buy_volume": 82.3, "taker_buy_quote": 43.619}, {"ts": 1767749460000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 400.9, "quote_volume": 212.477, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749820000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 243.64, "quote_volume": 129.11056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 18.9, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 243.43, "quote_volume": 129.0179, "trades": 2, "taker_buy_volume": 18.43, "taker_buy_quote": 9.7679}, {"ts": 1767750420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 702.1, "quote_volume": 372.113, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 211.4, "quote_volume": 111.8306, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 225.0, "quote_volume": 119.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 450.0, "quote_volume": 237.6, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 118.8}, {"ts": 1767750780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 225.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750960000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 241.28, "quote_volume": 127.62084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 225.0, "quote_volume": 119.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751260000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 225.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 225.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 225.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751440000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751500000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 1169.44, "quote_volume": 617.21792, "trades": 5, "taker_buy_volume": 698.04, "taker_buy_quote": 368.56512}, {"ts": 1767751560000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 131.5, "quote_volume": 69.3005, "trades": 11, "taker_buy_volume": 12.0, "taker_buy_quote": 6.324}, {"ts": 1767751620000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 679.17, "quote_volume": 357.78554, "trades": 5, "taker_buy_volume": 317.12, "taker_buy_quote": 167.12224}, {"ts": 1767751680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 225.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 225.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 225.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 225.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 8179.06, "quote_volume": 4310.36462, "trades": 69, "taker_buy_volume": 2768.21, "taker_buy_quote": 1458.84667}, {"ts": 1767752400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 46.67, "quote_volume": 24.64176, "trades": 1, "taker_buy_volume": 46.67, "taker_buy_quote": 24.64176}, {"ts": 1767752460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 38.01, "quote_volume": 20.06928, "trades": 1, "taker_buy_volume": 38.01, "taker_buy_quote": 20.06928}, {"ts": 1767752580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 34.4, "quote_volume": 18.1632, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 18.1632}, {"ts": 1767752640000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 189.54, "quote_volume": 99.91871, "trades": 4, "taker_buy_volume": 31.13, "taker_buy_quote": 16.43664}, {"ts": 1767752700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1879.22, "quote_volume": 992.22816, "trades": 55, "taker_buy_volume": 1867.22, "taker_buy_quote": 985.89216}, {"ts": 1767752820000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 65.72, "quote_volume": 34.73302, "trades": 2, "taker_buy_volume": 32.86, "taker_buy_quote": 17.38294}, {"ts": 1767752880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 29.9, "quote_volume": 15.7872, "trades": 1, "taker_buy_volume": 29.9, "taker_buy_quote": 15.7872}, {"ts": 1767752940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 24.36, "quote_volume": 12.86208, "trades": 1, "taker_buy_volume": 24.36, "taker_buy_quote": 12.86208}, {"ts": 1767753060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 22.04, "quote_volume": 11.63712, "trades": 1, "taker_buy_volume": 22.04, "taker_buy_quote": 11.63712}, {"ts": 1767753120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 19.95, "quote_volume": 10.5336, "trades": 1, "taker_buy_volume": 19.95, "taker_buy_quote": 10.5336}, {"ts": 1767753180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 225.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753420000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.7, "quote_volume": 10.4213, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 10.4213}, {"ts": 1767753600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 334.56, "quote_volume": 176.98224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 71.6, "quote_volume": 37.948, "trades": 6, "taker_buy_volume": 23.8, "taker_buy_quote": 12.614}, {"ts": 1767754020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 9.41, "quote_volume": 4.99671, "trades": 1, "taker_buy_volume": 9.41, "taker_buy_quote": 4.99671}, {"ts": 1767754200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 10.4, "quote_volume": 5.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 601.52, "quote_volume": 319.40712, "trades": 9, "taker_buy_volume": 601.52, "taker_buy_quote": 319.40712}, {"ts": 1767755100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 480.93, "quote_volume": 255.85476, "trades": 11, "taker_buy_volume": 480.93, "taker_buy_quote": 255.85476}, {"ts": 1767756060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 450.0, "quote_volume": 239.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 105.01, "quote_volume": 55.86532, "trades": 2, "taker_buy_volume": 105.01, "taker_buy_quote": 55.86532}, {"ts": 1767756180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 225.0, "quote_volume": 119.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756300000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 144.75, "quote_volume": 77.007, "trades": 1, "taker_buy_volume": 144.75, "taker_buy_quote": 77.007}, {"ts": 1767756360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 979.05, "quote_volume": 520.8546, "trades": 10, "taker_buy_volume": 578.45, "taker_buy_quote": 307.7354}, {"ts": 1767756420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 225.0, "quote_volume": 119.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 262.63, "quote_volume": 139.71916, "trades": 2, "taker_buy_volume": 37.63, "taker_buy_quote": 20.01916}, {"ts": 1767756960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 33.47, "quote_volume": 17.77257, "trades": 2, "taker_buy_volume": 19.7, "taker_buy_quote": 10.4607}, {"ts": 1767757320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 601.7, "quote_volume": 319.5027, "trades": 28, "taker_buy_volume": 601.7, "taker_buy_quote": 319.5027}, {"ts": 1767757380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 926.55, "quote_volume": 493.17615, "trades": 6, "taker_buy_volume": 476.55, "taker_buy_quote": 253.77615}, {"ts": 1767757920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 23.76, "quote_volume": 12.64032, "trades": 1, "taker_buy_volume": 23.76, "taker_buy_quote": 12.64032}, {"ts": 1767758220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 12.4, "quote_volume": 6.5968, "trades": 1, "taker_buy_volume": 12.4, "taker_buy_quote": 6.5968}, {"ts": 1767758280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 260.33, "quote_volume": 138.49556, "trades": 2, "taker_buy_volume": 35.33, "taker_buy_quote": 18.79556}, {"ts": 1767758460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 685.65, "quote_volume": 364.7658, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 119.7}, {"ts": 1767758820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759240000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 4343.6, "quote_volume": 2313.06434, "trades": 56, "taker_buy_volume": 4264.45, "taker_buy_quote": 2270.95654}, {"ts": 1767759300000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 651.59, "quote_volume": 346.69617, "trades": 3, "taker_buy_volume": 275.29, "taker_buy_quote": 146.50457}, {"ts": 1767759360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 555.27, "quote_volume": 294.84837, "trades": 5, "taker_buy_volume": 244.7, "taker_buy_quote": 129.9357}, {"ts": 1767759480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 3774.72, "quote_volume": 2004.37632, "trades": 69, "taker_buy_volume": 384.6, "taker_buy_quote": 204.2226}, {"ts": 1767759720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 266.65, "quote_volume": 141.8578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 275.02, "quote_volume": 145.7606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 141.44, "quote_volume": 74.9632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2692.32, "quote_volume": 1426.9296, "trades": 63, "taker_buy_volume": 2692.32, "taker_buy_quote": 1426.9296}, {"ts": 1767760680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 231.54, "quote_volume": 122.48466, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 894.6, "quote_volume": 473.2434, "trades": 40, "taker_buy_volume": 894.6, "taker_buy_quote": 473.2434}, {"ts": 1767760980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 43.13, "quote_volume": 22.81577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 11.6, "quote_volume": 6.1364, "trades": 1, "taker_buy_volume": 11.6, "taker_buy_quote": 6.1364}, {"ts": 1767761460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 252.8, "quote_volume": 133.7312, "trades": 3, "taker_buy_volume": 252.8, "taker_buy_quote": 133.7312}, {"ts": 1767761520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.7, "quote_volume": 10.4213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.7, "quote_volume": 10.4213, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 10.4213}, {"ts": 1767761700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 84.04, "quote_volume": 44.45716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2703.89, "quote_volume": 1430.35781, "trades": 64, "taker_buy_volume": 2703.89, "taker_buy_quote": 1430.35781}, {"ts": 1767762660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 266.0, "quote_volume": 140.714, "trades": 4, "taker_buy_volume": 266.0, "taker_buy_quote": 140.714}, {"ts": 1767762840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 935.7, "quote_volume": 494.9853, "trades": 43, "taker_buy_volume": 935.7, "taker_buy_quote": 494.9853}, {"ts": 1767763020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 122.81, "quote_volume": 65.0893, "trades": 1, "taker_buy_volume": 122.81, "taker_buy_quote": 65.0893}, {"ts": 1767763260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 188.67, "quote_volume": 99.9951, "trades": 5, "taker_buy_volume": 188.67, "taker_buy_quote": 99.9951}, {"ts": 1767763560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 450.0, "quote_volume": 238.05, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 119.025}, {"ts": 1767763740000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 518.96, "quote_volume": 274.48058, "trades": 4, "taker_buy_volume": 19.7, "taker_buy_quote": 10.4213}, {"ts": 1767763800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 572.7, "quote_volume": 303.531, "trades": 27, "taker_buy_volume": 572.7, "taker_buy_quote": 303.531}, {"ts": 1767763920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764040000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764100000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 71.0, "quote_volume": 37.701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764220000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 273.15, "quote_volume": 145.0711, "trades": 3, "taker_buy_volume": 273.15, "taker_buy_quote": 145.0711}, {"ts": 1767764280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 601.7, "quote_volume": 319.5027, "trades": 28, "taker_buy_volume": 601.7, "taker_buy_quote": 319.5027}, {"ts": 1767764400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 18.85, "quote_volume": 10.00935, "trades": 1, "taker_buy_volume": 18.85, "taker_buy_quote": 10.00935}, {"ts": 1767764520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 191.98, "quote_volume": 101.7494, "trades": 2, "taker_buy_volume": 172.28, "taker_buy_quote": 91.3084}, {"ts": 1767764760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 172.61, "quote_volume": 91.31069, "trades": 1, "taker_buy_volume": 172.61, "taker_buy_quote": 91.31069}, {"ts": 1767765000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 10.7, "quote_volume": 5.6603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 270.39, "quote_volume": 143.03631, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 702.1, "quote_volume": 370.7088, "trades": 8, "taker_buy_volume": 172.95, "taker_buy_quote": 91.3176}, {"ts": 1767765780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765960000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766020000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 337.83, "quote_volume": 178.03641, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 107.6, "quote_volume": 56.7052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 527.9, "quote_volume": 278.2033, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766440000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 476.07, "quote_volume": 250.41282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766680000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766740000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766800000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 1000.49, "quote_volume": 526.02789, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 725.2, "quote_volume": 382.1804, "trades": 33, "taker_buy_volume": 725.2, "taker_buy_quote": 382.1804}, {"ts": 1767766980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1829.54, "quote_volume": 965.99712, "trades": 53, "taker_buy_volume": 1817.64, "taker_buy_quote": 959.71392}, {"ts": 1767767460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 189.03, "quote_volume": 99.99687, "trades": 1, "taker_buy_volume": 189.03, "taker_buy_quote": 99.99687}, {"ts": 1767767520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1030.6, "quote_volume": 545.1874, "trades": 44, "taker_buy_volume": 1030.6, "taker_buy_quote": 545.1874}, {"ts": 1767767580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 890.56, "quote_volume": 470.21568, "trades": 3, "taker_buy_volume": 97.92, "taker_buy_quote": 51.70176}, {"ts": 1767767640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 19.96, "quote_volume": 10.51892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 24.7, "quote_volume": 13.0169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768000000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768240000, "open": 0.527, "high": 0.527, "low": 0.525, "close": 0.526, "volume": 11949.83, "quote_volume": 6278.85813, "trades": 34, "taker_buy_volume": 3182.78, "taker_buy_quote": 1671.40676}, {"ts": 1767768300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 360.26, "quote_volume": 189.49676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 122.58, "quote_volume": 64.47708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 98.3, "quote_volume": 51.7058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768540000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1123.24, "quote_volume": 591.90186, "trades": 32, "taker_buy_volume": 1077.62, "taker_buy_quote": 567.90574}, {"ts": 1767768600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 509.9, "quote_volume": 268.7173, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 118.575}, {"ts": 1767768660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 3799.57, "quote_volume": 2002.37339, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 118.575}, {"ts": 1767768900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 18.85, "quote_volume": 9.93395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 294.62, "quote_volume": 155.26474, "trades": 2, "taker_buy_volume": 294.62, "taker_buy_quote": 155.26474}, {"ts": 1767769320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 18.97, "quote_volume": 10.01616, "trades": 1, "taker_buy_volume": 18.97, "taker_buy_quote": 10.01616}, {"ts": 1767769440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769860000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 4831.59, "quote_volume": 2546.43754, "trades": 51, "taker_buy_volume": 2842.67, "taker_buy_quote": 1498.2767}, {"ts": 1767769920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 71.9, "quote_volume": 37.9632, "trades": 7, "taker_buy_volume": 71.9, "taker_buy_quote": 37.9632}, {"ts": 1767770040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 9.62, "quote_volume": 5.08898, "trades": 1, "taker_buy_volume": 9.62, "taker_buy_quote": 5.08898}, {"ts": 1767770160000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 437.63, "quote_volume": 232.0861, "trades": 11, "taker_buy_volume": 437.63, "taker_buy_quote": 232.0861}, {"ts": 1767770220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 21.36, "quote_volume": 11.34216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 183.4, "quote_volume": 97.3854, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770400000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 104.69, "quote_volume": 55.4857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 27.6, "quote_volume": 14.6556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 42.79, "quote_volume": 22.72149, "trades": 1, "taker_buy_volume": 42.79, "taker_buy_quote": 22.72149}, {"ts": 1767770760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 247.94, "quote_volume": 131.65614, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771000000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 537.22, "quote_volume": 285.67103, "trades": 6, "taker_buy_volume": 364.51, "taker_buy_quote": 193.91932}, {"ts": 1767771060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 387.36, "quote_volume": 206.07552, "trades": 2, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2776}, {"ts": 1767771120000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 3046.12, "quote_volume": 1618.33362, "trades": 57, "taker_buy_volume": 489.07, "taker_buy_quote": 259.69617}, {"ts": 1767771180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 37.98, "quote_volume": 20.20536, "trades": 1, "taker_buy_volume": 37.98, "taker_buy_quote": 20.20536}, {"ts": 1767771240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771300000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 505.97, "quote_volume": 269.68201, "trades": 24, "taker_buy_volume": 484.77, "taker_buy_quote": 258.38241}, {"ts": 1767771540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 48.81, "quote_volume": 26.01573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 183.4, "quote_volume": 97.7522, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 70.5, "quote_volume": 37.5765, "trades": 6, "taker_buy_volume": 58.7, "taker_buy_quote": 31.2871}, {"ts": 1767771720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 167.19, "quote_volume": 89.27946, "trades": 2, "taker_buy_volume": 167.19, "taker_buy_quote": 89.27946}, {"ts": 1767771780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 37.44, "quote_volume": 19.99296, "trades": 2, "taker_buy_volume": 37.44, "taker_buy_quote": 19.99296}, {"ts": 1767771960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1178.62, "quote_volume": 628.20446, "trades": 44, "taker_buy_volume": 225.0, "taker_buy_quote": 119.925}, {"ts": 1767772080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 181.4, "quote_volume": 96.6862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 11.51, "quote_volume": 6.14634, "trades": 1, "taker_buy_volume": 11.51, "taker_buy_quote": 6.14634}, {"ts": 1767772740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 405.01, "quote_volume": 216.27534, "trades": 16, "taker_buy_volume": 405.01, "taker_buy_quote": 216.27534}, {"ts": 1767772980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 172.34, "quote_volume": 91.85722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 621.37, "quote_volume": 331.81158, "trades": 3, "taker_buy_volume": 396.37, "taker_buy_quote": 211.66158}, {"ts": 1767773100000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 183.4, "quote_volume": 97.9356, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 42.21, "quote_volume": 22.49793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774000000, "open": 0.534, "high": 0.534, "low": 0.532, "close": 0.532, "volume": 2538.4, "quote_volume": 1354.02817, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 196.04, "quote_volume": 104.68536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 615.9, "quote_volume": 328.2747, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 246.26, "quote_volume": 131.25658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 13.39, "quote_volume": 7.13687, "trades": 1, "taker_buy_volume": 13.39, "taker_buy_quote": 7.13687}, {"ts": 1767774360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 11.62, "quote_volume": 6.19346, "trades": 1, "taker_buy_volume": 11.62, "taker_buy_quote": 6.19346}, {"ts": 1767774420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 70.0, "quote_volume": 37.38, "trades": 4, "taker_buy_volume": 70.0, "taker_buy_quote": 37.38}, {"ts": 1767774780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 955.4, "quote_volume": 510.1836, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.77, "quote_volume": 10.00441, "trades": 1, "taker_buy_volume": 18.77, "taker_buy_quote": 10.00441}, {"ts": 1767775080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 11.99, "quote_volume": 6.40266, "trades": 1, "taker_buy_volume": 11.99, "taker_buy_quote": 6.40266}, {"ts": 1767775260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 183.4, "quote_volume": 97.7522, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 37.38, "quote_volume": 19.92354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 878.78, "quote_volume": 470.1473, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 33.46, "quote_volume": 17.86764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776220000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776280000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 13.1, "quote_volume": 6.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 432.15, "quote_volume": 230.7681, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776400000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 42.66, "quote_volume": 22.78044, "trades": 2, "taker_buy_volume": 42.66, "taker_buy_quote": 22.78044}, {"ts": 1767776460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 479.64, "quote_volume": 256.12776, "trades": 10, "taker_buy_volume": 479.64, "taker_buy_quote": 256.12776}, {"ts": 1767776640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 245.8, "quote_volume": 131.2572, "trades": 3, "taker_buy_volume": 20.8, "taker_buy_quote": 11.1072}, {"ts": 1767776700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 246.2, "quote_volume": 131.2246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777000000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 225.0, "quote_volume": 119.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777480000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 617.79, "quote_volume": 328.64751, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 307.44, "quote_volume": 162.9432, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 691.01, "quote_volume": 365.54429, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 119.025}, {"ts": 1767777960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 225.0, "quote_volume": 119.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778080000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 425.17, "quote_volume": 224.52227, "trades": 4, "taker_buy_volume": 32.51, "taker_buy_quote": 17.19779}, {"ts": 1767778140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 23.61, "quote_volume": 12.48969, "trades": 1, "taker_buy_volume": 23.61, "taker_buy_quote": 12.48969}, {"ts": 1767778200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 225.0, "quote_volume": 119.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778260000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 726.77, "quote_volume": 383.73456, "trades": 25, "taker_buy_volume": 23.8, "taker_buy_quote": 12.5664}, {"ts": 1767778320000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 697.14, "quote_volume": 368.08992, "trades": 5, "taker_buy_volume": 565.5, "taker_buy_quote": 298.584}, {"ts": 1767778380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 754.3, "quote_volume": 396.7618, "trades": 5, "taker_buy_volume": 225.0, "taker_buy_quote": 118.35}, {"ts": 1767778500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778560000, "open": 0.527, "high": 0.53, "low": 0.527, "close": 0.53, "volume": 16852.12, "quote_volume": 8903.17328, "trades": 85, "taker_buy_volume": 16574.17, "taker_buy_quote": 8756.32153}, {"ts": 1767778620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 35.52, "quote_volume": 18.79008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 215.6, "quote_volume": 114.0524, "trades": 14, "taker_buy_volume": 36.0, "taker_buy_quote": 19.044}, {"ts": 1767778740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 11.4, "quote_volume": 6.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778920000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 12246.48, "quote_volume": 6465.91644, "trades": 58, "taker_buy_volume": 4176.81, "taker_buy_quote": 2205.13068}, {"ts": 1767778980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 234.7, "quote_volume": 124.1563, "trades": 3, "taker_buy_volume": 234.7, "taker_buy_quote": 124.1563}, {"ts": 1767779100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 502.83, "quote_volume": 265.49424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 235.03, "quote_volume": 124.09584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779220000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 5171.52, "quote_volume": 2730.34612, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779280000, "open": 0.527, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 2003.23, "quote_volume": 1056.95862, "trades": 52, "taker_buy_volume": 1625.54, "taker_buy_quote": 858.28512}, {"ts": 1767779340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 11.3, "quote_volume": 5.9664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 176.83, "quote_volume": 93.36624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 219.27, "quote_volume": 115.77456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 47.34, "quote_volume": 24.99552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2300.41, "quote_volume": 1216.91689, "trades": 42, "taker_buy_volume": 2300.41, "taker_buy_quote": 1216.91689}, {"ts": 1767779640000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 11855.27, "quote_volume": 6261.22313, "trades": 56, "taker_buy_volume": 849.0, "taker_buy_quote": 449.121}, {"ts": 1767779700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 414.18, "quote_volume": 219.10122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779880000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 307.8, "quote_volume": 162.3964, "trades": 2, "taker_buy_volume": 185.8, "taker_buy_quote": 98.1024}, {"ts": 1767779940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 147.98, "quote_volume": 78.13344, "trades": 3, "taker_buy_volume": 128.58, "taker_buy_quote": 67.89024}, {"ts": 1767780000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 352.29, "quote_volume": 186.00912, "trades": 2, "taker_buy_volume": 352.29, "taker_buy_quote": 186.00912}, {"ts": 1767780120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 225.0, "quote_volume": 119.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780300000, "open": 0.53, "high": 0.53, "low": 0.528, "close": 0.528, "volume": 2044.56, "quote_volume": 1080.11179, "trades": 14, "taker_buy_volume": 40.05, "taker_buy_quote": 21.2265}, {"ts": 1767780360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2631.34, "quote_volume": 1394.6102, "trades": 14, "taker_buy_volume": 2631.34, "taker_buy_quote": 1394.6102}, {"ts": 1767780420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780480000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 608.52, "quote_volume": 323.08412, "trades": 6, "taker_buy_volume": 568.52, "taker_buy_quote": 301.88412}, {"ts": 1767780540000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 8155.83, "quote_volume": 4340.01853, "trades": 27, "taker_buy_volume": 6020.38, "taker_buy_quote": 3203.37173}, {"ts": 1767780600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 17.12, "quote_volume": 9.12496, "trades": 1, "taker_buy_volume": 17.12, "taker_buy_quote": 9.12496}, {"ts": 1767780660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 47.12, "quote_volume": 25.06784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 169.8, "quote_volume": 90.3336, "trades": 6, "taker_buy_volume": 141.5, "taker_buy_quote": 75.278}, {"ts": 1767780840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1486.68, "quote_volume": 790.91376, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 19.36, "quote_volume": 10.29952, "trades": 1, "taker_buy_volume": 19.36, "taker_buy_quote": 10.29952}, {"ts": 1767781260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781320000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 3852.56, "quote_volume": 2049.56192, "trades": 71, "taker_buy_volume": 2972.39, "taker_buy_quote": 1581.31148}, {"ts": 1767781440000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 16100.0, "quote_volume": 8592.51288, "trades": 93, "taker_buy_volume": 15621.49, "taker_buy_quote": 8336.98854}, {"ts": 1767781500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 144.61, "quote_volume": 77.07713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 374.52, "quote_volume": 199.99368, "trades": 15, "taker_buy_volume": 374.52, "taker_buy_quote": 199.99368}, {"ts": 1767781680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 3270.81, "quote_volume": 1746.61254, "trades": 67, "taker_buy_volume": 3024.14, "taker_buy_quote": 1614.89076}, {"ts": 1767781920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 18.95, "quote_volume": 10.1193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781980000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 228.27, "quote_volume": 121.89618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782100000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1826.32, "quote_volume": 975.25488, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782160000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 1307.84, "quote_volume": 698.4283, "trades": 60, "taker_buy_volume": 41.74, "taker_buy_quote": 22.3309}, {"ts": 1767782220000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 283.13, "quote_volume": 151.19142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782280000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782400000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 431.39, "quote_volume": 230.79365, "trades": 11, "taker_buy_volume": 20.7, "taker_buy_quote": 11.0745}, {"ts": 1767782460000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 148.58, "quote_volume": 79.63888, "trades": 2, "taker_buy_volume": 148.58, "taker_buy_quote": 79.63888}, {"ts": 1767782520000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 2969.97, "quote_volume": 1590.20005, "trades": 115, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782580000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782640000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 228.24, "quote_volume": 122.56488, "trades": 2, "taker_buy_volume": 228.24, "taker_buy_quote": 122.56488}, {"ts": 1767782700000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 304.37, "quote_volume": 163.44669, "trades": 5, "taker_buy_volume": 304.37, "taker_buy_quote": 163.44669}, {"ts": 1767782760000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782820000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 4530.18, "quote_volume": 2431.03076, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782880000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782940000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783060000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 20.0, "quote_volume": 10.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783240000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 57.72, "quote_volume": 30.96678, "trades": 3, "taker_buy_volume": 28.86, "taker_buy_quote": 15.49782}, {"ts": 1767783300000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783360000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783420000, "open": 0.537, "high": 0.541, "low": 0.537, "close": 0.539, "volume": 27322.58, "quote_volume": 14737.51345, "trades": 137, "taker_buy_volume": 17538.96, "taker_buy_quote": 9456.46194}, {"ts": 1767783480000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1603.12, "quote_volume": 864.08168, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783540000, "open": 0.539, "high": 0.54, "low": 0.538, "close": 0.538, "volume": 3341.1, "quote_volume": 1800.22675, "trades": 8, "taker_buy_volume": 2582.2, "taker_buy_quote": 1391.93855}, {"ts": 1767783600000, "open": 0.539, "high": 0.539, "low": 0.537, "close": 0.537, "volume": 2020.57, "quote_volume": 1086.75641, "trades": 9, "taker_buy_volume": 25.94, "taker_buy_quote": 13.98166}, {"ts": 1767783660000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783720000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783780000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1801.44, "quote_volume": 967.37328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783840000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 1182.33, "quote_volume": 633.80254, "trades": 52, "taker_buy_volume": 1108.67, "taker_buy_quote": 594.24712}, {"ts": 1767783900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783960000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 249.1, "quote_volume": 133.7667, "trades": 3, "taker_buy_volume": 12.0, "taker_buy_quote": 6.444}, {"ts": 1767784020000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784080000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784140000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784200000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784260000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 33.5, "quote_volume": 18.023, "trades": 3, "taker_buy_volume": 33.5, "taker_buy_quote": 18.023}, {"ts": 1767784320000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 11.6, "quote_volume": 6.2408, "trades": 1, "taker_buy_volume": 11.6, "taker_buy_quote": 6.2408}, {"ts": 1767784380000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784440000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784500000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 3529.38, "quote_volume": 1898.80644, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784560000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1837.72, "quote_volume": 986.85564, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784620000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 72.34, "quote_volume": 38.91892, "trades": 2, "taker_buy_volume": 72.34, "taker_buy_quote": 38.91892}, {"ts": 1767784680000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784740000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 15.76, "quote_volume": 8.46312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784800000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784860000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784920000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 107.34, "quote_volume": 57.64158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784980000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 225.0, "quote_volume": 120.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785040000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 18.62, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785100000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785160000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785220000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 303.15, "quote_volume": 162.79155, "trades": 5, "taker_buy_volume": 78.15, "taker_buy_quote": 41.96655}, {"ts": 1767785280000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 24.75, "quote_volume": 13.29075, "trades": 2, "taker_buy_volume": 24.75, "taker_buy_quote": 13.29075}, {"ts": 1767785340000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 98.98, "quote_volume": 53.15226, "trades": 1, "taker_buy_volume": 98.98, "taker_buy_quote": 53.15226}, {"ts": 1767785400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 195.5, "quote_volume": 104.788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785460000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 2133.61, "quote_volume": 1143.61496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785520000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785580000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785640000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 488.08, "quote_volume": 261.61088, "trades": 1, "taker_buy_volume": 488.08, "taker_buy_quote": 261.61088}, {"ts": 1767785700000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785760000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785820000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 18.6, "quote_volume": 9.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785880000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785940000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786060000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786240000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786300000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 259.19, "quote_volume": 138.92584, "trades": 5, "taker_buy_volume": 11.5, "taker_buy_quote": 6.164}, {"ts": 1767786360000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 2155.84, "quote_volume": 1155.53024, "trades": 62, "taker_buy_volume": 1919.24, "taker_buy_quote": 1028.71264}, {"ts": 1767786420000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 43.12, "quote_volume": 23.0692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786540000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 12.72, "quote_volume": 6.81792, "trades": 1, "taker_buy_volume": 12.72, "taker_buy_quote": 6.81792}, {"ts": 1767786660000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 551.74, "quote_volume": 295.1809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 186.43, "quote_volume": 99.92648, "trades": 1, "taker_buy_volume": 186.43, "taker_buy_quote": 99.92648}, {"ts": 1767786780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 259.64, "quote_volume": 138.9074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 17.92, "quote_volume": 9.5872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 442.15, "quote_volume": 236.9924, "trades": 5, "taker_buy_volume": 442.15, "taker_buy_quote": 236.9924}, {"ts": 1767786960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 709.52, "quote_volume": 380.30272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787020000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787080000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787140000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 19.7, "quote_volume": 10.5592, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 10.5592}, {"ts": 1767787200000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787260000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 91.91, "quote_volume": 49.29357, "trades": 6, "taker_buy_volume": 91.91, "taker_buy_quote": 49.29357}, {"ts": 1767787320000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787380000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787440000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 509.4, "quote_volume": 273.5478, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787500000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787560000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787620000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 19.4, "quote_volume": 10.3984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787680000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787740000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 61.42, "quote_volume": 32.92112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787800000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 374.93, "quote_volume": 201.33741, "trades": 4, "taker_buy_volume": 374.93, "taker_buy_quote": 201.33741}, {"ts": 1767787860000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787920000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787980000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788040000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 804.1, "quote_volume": 431.8017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788100000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788160000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788220000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788280000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788340000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 360.0, "quote_volume": 192.96, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788460000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788520000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788580000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788640000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 161.48, "quote_volume": 86.3918, "trades": 2, "taker_buy_volume": 161.48, "taker_buy_quote": 86.3918}, {"ts": 1767788760000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788820000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788880000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788940000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789000000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 69.4, "quote_volume": 37.129, "trades": 2, "taker_buy_volume": 69.4, "taker_buy_quote": 37.129}, {"ts": 1767789120000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 385.84, "quote_volume": 206.03856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1914.11, "quote_volume": 1020.22063, "trades": 13, "taker_buy_volume": 547.54, "taker_buy_quote": 291.83882}, {"ts": 1767789660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 18.76, "quote_volume": 10.01784, "trades": 1, "taker_buy_volume": 18.76, "taker_buy_quote": 10.01784}, {"ts": 1767789720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789780000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 350.83, "quote_volume": 186.99239, "trades": 3, "taker_buy_volume": 350.83, "taker_buy_quote": 186.99239}, {"ts": 1767789840000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 4726.91, "quote_volume": 2516.04821, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789960000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 150.13, "quote_volume": 80.06942, "trades": 2, "taker_buy_volume": 50.13, "taker_buy_quote": 26.76942}, {"ts": 1767790020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 2739.7, "quote_volume": 1460.2601, "trades": 9, "taker_buy_volume": 2004.42, "taker_buy_quote": 1068.35586}, {"ts": 1767790140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 2587.41, "quote_volume": 1376.50212, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790560000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 595.58, "quote_volume": 316.82657, "trades": 5, "taker_buy_volume": 595.58, "taker_buy_quote": 316.82657}, {"ts": 1767790620000, "open": 0.531, "high": 0.531, "low": 0.529, "close": 0.531, "volume": 8943.61, "quote_volume": 4736.9323, "trades": 33, "taker_buy_volume": 18.83, "taker_buy_quote": 9.99873}, {"ts": 1767790680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 23.7, "quote_volume": 12.561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 225.0, "quote_volume": 119.25, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 119.25}, {"ts": 1767790800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 39.67, "quote_volume": 21.06477, "trades": 1, "taker_buy_volume": 39.67, "taker_buy_quote": 21.06477}, {"ts": 1767790920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 2702.86, "quote_volume": 1435.21866, "trades": 40, "taker_buy_volume": 2702.86, "taker_buy_quote": 1435.21866}, {"ts": 1767790980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 299.9, "quote_volume": 159.5468, "trades": 4, "taker_buy_volume": 265.9, "taker_buy_quote": 141.4588}, {"ts": 1767791100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1931.65, "quote_volume": 1027.6378, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 258.1, "quote_volume": 137.0511, "trades": 3, "taker_buy_volume": 33.1, "taker_buy_quote": 17.5761}, {"ts": 1767791280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 34.65, "quote_volume": 18.39915, "trades": 1, "taker_buy_volume": 34.65, "taker_buy_quote": 18.39915}, {"ts": 1767791340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 13.18, "quote_volume": 6.99858, "trades": 1, "taker_buy_volume": 13.18, "taker_buy_quote": 6.99858}, {"ts": 1767791400000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 811.85, "quote_volume": 430.2805, "trades": 38, "taker_buy_volume": 811.85, "taker_buy_quote": 430.2805}, {"ts": 1767791460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 33.75, "quote_volume": 17.92125, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 17.92125}, {"ts": 1767791520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791580000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 189.64, "quote_volume": 100.53012, "trades": 11, "taker_buy_volume": 20.92, "taker_buy_quote": 11.10852}, {"ts": 1767791640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2313.84, "quote_volume": 1226.3352, "trades": 57, "taker_buy_volume": 2313.84, "taker_buy_quote": 1226.3352}, {"ts": 1767791760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 522.72, "quote_volume": 277.56432, "trades": 2, "taker_buy_volume": 522.72, "taker_buy_quote": 277.56432}, {"ts": 1767791820000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 1000.0, "quote_volume": 530.225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 20.0, "quote_volume": 10.64, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 10.64}, {"ts": 1767791940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 94.96, "quote_volume": 50.3288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792180000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 4721.98, "quote_volume": 2513.53116, "trades": 66, "taker_buy_volume": 4721.98, "taker_buy_quote": 2513.53116}, {"ts": 1767792240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 20.0, "quote_volume": 10.62, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 350.33, "quote_volume": 186.37556, "trades": 11, "taker_buy_volume": 350.33, "taker_buy_quote": 186.37556}, {"ts": 1767792420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 11.8, "quote_volume": 6.2776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 237.0, "quote_volume": 125.847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1813.42, "quote_volume": 962.92602, "trades": 18, "taker_buy_volume": 1158.42, "taker_buy_quote": 615.12102}, {"ts": 1767793020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793080000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 40.33, "quote_volume": 21.38534, "trades": 2, "taker_buy_volume": 40.33, "taker_buy_quote": 21.38534}, {"ts": 1767793140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 16.09, "quote_volume": 8.5277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 32.5, "quote_volume": 17.225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 496.45, "quote_volume": 263.1185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793560000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 313.61, "quote_volume": 166.18349, "trades": 8, "taker_buy_volume": 35.4, "taker_buy_quote": 18.762}, {"ts": 1767793620000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 45.06, "quote_volume": 23.84854, "trades": 3, "taker_buy_volume": 11.8, "taker_buy_quote": 6.254}, {"ts": 1767793680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 31.08, "quote_volume": 16.44132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 28.72, "quote_volume": 15.19288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793800000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 1984.34, "quote_volume": 1049.66942, "trades": 10, "taker_buy_volume": 182.94, "taker_buy_quote": 96.77526}, {"ts": 1767793860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 14.09, "quote_volume": 7.43952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 39.3, "quote_volume": 20.7504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 31.26, "quote_volume": 16.50528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 33.88, "quote_volume": 17.88864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 25.4, "quote_volume": 13.4112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 515.95, "quote_volume": 272.4216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794220000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 23022.91, "quote_volume": 12133.99523, "trades": 45, "taker_buy_volume": 5385.15, "taker_buy_quote": 2837.97405}, {"ts": 1767794280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 119.99, "quote_volume": 63.11474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 151.25, "quote_volume": 79.5575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794400000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.527, "volume": 1991.24, "quote_volume": 1049.2958, "trades": 15, "taker_buy_volume": 1828.28, "taker_buy_quote": 963.57884}, {"ts": 1767794460000, "open": 0.526, "high": 0.527, "low": 0.524, "close": 0.524, "volume": 5348.28, "quote_volume": 2811.94698, "trades": 85, "taker_buy_volume": 559.31, "taker_buy_quote": 293.83553}, {"ts": 1767794520000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 978.28, "quote_volume": 512.74472, "trades": 8, "taker_buy_volume": 126.0, "taker_buy_quote": 66.15}, {"ts": 1767794580000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 1813.43, "quote_volume": 950.16247, "trades": 10, "taker_buy_volume": 1708.3, "taker_buy_quote": 895.1492}, {"ts": 1767794640000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 72.03, "quote_volume": 37.74372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794700000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 201.59, "quote_volume": 105.56772, "trades": 3, "taker_buy_volume": 100.18, "taker_buy_quote": 52.49432}, {"ts": 1767794760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 67.62, "quote_volume": 35.36526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 250.83, "quote_volume": 131.18409, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 44.41, "quote_volume": 23.22643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 3690.58, "quote_volume": 1933.86392, "trades": 62, "taker_buy_volume": 3690.58, "taker_buy_quote": 1933.86392}, {"ts": 1767795000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 73.82, "quote_volume": 38.68168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 6571.38, "quote_volume": 3443.40312, "trades": 44, "taker_buy_volume": 1206.8, "taker_buy_quote": 632.3632}, {"ts": 1767795180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 4762.29, "quote_volume": 2500.20225, "trades": 71, "taker_buy_volume": 4762.29, "taker_buy_quote": 2500.20225}, {"ts": 1767795240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 666.5, "quote_volume": 349.9125, "trades": 33, "taker_buy_volume": 666.5, "taker_buy_quote": 349.9125}, {"ts": 1767795360000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 261.0, "quote_volume": 137.013, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 12.588}, {"ts": 1767795420000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 999.72, "quote_volume": 523.86538, "trades": 32, "taker_buy_volume": 999.72, "taker_buy_quote": 523.86538}, {"ts": 1767795480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795540000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 183.07, "quote_volume": 95.57334, "trades": 2, "taker_buy_volume": 183.07, "taker_buy_quote": 95.57334}, {"ts": 1767795600000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 1492.37, "quote_volume": 780.83468, "trades": 57, "taker_buy_volume": 1472.37, "taker_buy_quote": 770.37468}, {"ts": 1767795660000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795720000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 100.0, "quote_volume": 52.3, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795780000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 172.99, "quote_volume": 90.47377, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 12.17, "quote_volume": 6.35274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796140000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 333.64, "quote_volume": 174.19272, "trades": 3, "taker_buy_volume": 120.81, "taker_buy_quote": 63.09546}, {"ts": 1767796200000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 7545.22, "quote_volume": 3952.60599, "trades": 110, "taker_buy_volume": 7545.22, "taker_buy_quote": 3952.60599}, {"ts": 1767796260000, "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.521, "volume": 10299.31, "quote_volume": 5363.76218, "trades": 87, "taker_buy_volume": 2150.11, "taker_buy_quote": 1119.70861}, {"ts": 1767796320000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 2246.97, "quote_volume": 1176.48228, "trades": 64, "taker_buy_volume": 2246.97, "taker_buy_quote": 1176.48228}, {"ts": 1767796380000, "open": 0.524, "high": 0.524, "low": 0.521, "close": 0.521, "volume": 41747.99, "quote_volume": 21806.19068, "trades": 42, "taker_buy_volume": 19933.02, "taker_buy_quote": 10405.05474}, {"ts": 1767796440000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 849.39, "quote_volume": 444.00597, "trades": 5, "taker_buy_volume": 849.39, "taker_buy_quote": 444.00597}, {"ts": 1767796500000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 49.43, "quote_volume": 25.85732, "trades": 4, "taker_buy_volume": 49.43, "taker_buy_quote": 25.85732}, {"ts": 1767796560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1042.75, "quote_volume": 546.401, "trades": 3, "taker_buy_volume": 1042.75, "taker_buy_quote": 546.401}, {"ts": 1767796620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 261.4, "quote_volume": 136.7122, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 19.4, "quote_volume": 10.1462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 141.44, "quote_volume": 74.256, "trades": 1, "taker_buy_volume": 141.44, "taker_buy_quote": 74.256}, {"ts": 1767796920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1500.5, "quote_volume": 787.7625, "trades": 60, "taker_buy_volume": 48.8, "taker_buy_quote": 25.62}, {"ts": 1767797040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797160000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 10637.27, "quote_volume": 5575.76238, "trades": 73, "taker_buy_volume": 8628.93, "taker_buy_quote": 4523.39222}, {"ts": 1767797220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 60.7, "quote_volume": 31.8675, "trades": 5, "taker_buy_volume": 60.7, "taker_buy_quote": 31.8675}, {"ts": 1767797280000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 4422.79, "quote_volume": 2326.15044, "trades": 49, "taker_buy_volume": 4197.79, "taker_buy_quote": 2207.80044}, {"ts": 1767797340000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 2008.44, "quote_volume": 1054.45075, "trades": 63, "taker_buy_volume": 19.75, "taker_buy_quote": 10.3885}, {"ts": 1767797400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 82.49, "quote_volume": 43.30725, "trades": 1, "taker_buy_volume": 82.49, "taker_buy_quote": 43.30725}, {"ts": 1767797520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 276.2, "quote_volume": 145.005, "trades": 11, "taker_buy_volume": 18.04, "taker_buy_quote": 9.471}, {"ts": 1767797880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 4740.28, "quote_volume": 2493.38728, "trades": 63, "taker_buy_volume": 4391.52, "taker_buy_quote": 2309.93952}, {"ts": 1767798000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1195.56, "quote_volume": 626.47344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798120000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 3956.34, "quote_volume": 2069.03671, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798180000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 498.42, "quote_volume": 259.8088, "trades": 5, "taker_buy_volume": 356.98, "taker_buy_quote": 186.11856}, {"ts": 1767798240000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 4839.71, "quote_volume": 2527.40302, "trades": 70, "taker_buy_volume": 4839.71, "taker_buy_quote": 2527.40302}, {"ts": 1767798300000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 197.29, "quote_volume": 102.98538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798360000, "open": 0.523, "high": 0.524, "low": 0.522, "close": 0.522, "volume": 6365.1, "quote_volume": 3325.69954, "trades": 14, "taker_buy_volume": 2760.49, "taker_buy_quote": 1444.09312}, {"ts": 1767798420000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 253.96, "quote_volume": 132.56712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798480000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 203.4, "quote_volume": 106.1748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798600000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 30.65, "quote_volume": 15.9993, "trades": 1, "taker_buy_volume": 30.65, "taker_buy_quote": 15.9993}, {"ts": 1767798660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798720000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 1440.6, "quote_volume": 751.99702, "trades": 3, "taker_buy_volume": 1440.6, "taker_buy_quote": 751.99702}, {"ts": 1767798780000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 28.82, "quote_volume": 15.01522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798840000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798900000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 2048.09, "quote_volume": 1067.05489, "trades": 3, "taker_buy_volume": 172.63, "taker_buy_quote": 89.94023}, {"ts": 1767798960000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 805.98, "quote_volume": 419.04506, "trades": 13, "taker_buy_volume": 246.23, "taker_buy_quote": 128.0396}, {"ts": 1767799020000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 53.95, "quote_volume": 28.04415, "trades": 4, "taker_buy_volume": 44.1, "taker_buy_quote": 22.932}, {"ts": 1767799080000, "open": 0.519, "high": 0.52, "low": 0.517, "close": 0.517, "volume": 12574.41, "quote_volume": 6519.79771, "trades": 80, "taker_buy_volume": 3854.98, "taker_buy_quote": 2002.08562}, {"ts": 1767799140000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 3240.46, "quote_volume": 1675.32796, "trades": 40, "taker_buy_volume": 2976.57, "taker_buy_quote": 1538.89683}, {"ts": 1767799200000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 286.9, "quote_volume": 148.3273, "trades": 13, "taker_buy_volume": 286.9, "taker_buy_quote": 148.3273}, {"ts": 1767799260000, "open": 0.516, "high": 0.518, "low": 0.516, "close": 0.518, "volume": 4710.69, "quote_volume": 2439.61086, "trades": 67, "taker_buy_volume": 4447.41, "taker_buy_quote": 2303.75838}, {"ts": 1767799320000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 2427.7, "quote_volume": 1256.3162, "trades": 5, "taker_buy_volume": 74.1, "taker_buy_quote": 38.3097}, {"ts": 1767799380000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 234.11, "quote_volume": 121.03487, "trades": 5, "taker_buy_volume": 150.9, "taker_buy_quote": 78.0153}, {"ts": 1767799440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 20.16, "quote_volume": 10.44288, "trades": 1, "taker_buy_volume": 20.16, "taker_buy_quote": 10.44288}, {"ts": 1767799500000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799560000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 155.86, "quote_volume": 80.59284, "trades": 2, "taker_buy_volume": 13.22, "taker_buy_quote": 6.84796}, {"ts": 1767799620000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 8293.44, "quote_volume": 4280.61274, "trades": 69, "taker_buy_volume": 4182.24, "taker_buy_quote": 2159.23354}, {"ts": 1767799680000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 449.76, "quote_volume": 232.97568, "trades": 7, "taker_buy_volume": 449.76, "taker_buy_quote": 232.97568}, {"ts": 1767799740000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 1352.66, "quote_volume": 702.03054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799800000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 2102.32, "quote_volume": 1089.00176, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799860000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 42.04, "quote_volume": 21.73468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799920000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799980000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 51.05, "quote_volume": 26.39285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800040000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 225.0, "quote_volume": 116.325, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 116.325}, {"ts": 1767800100000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 3515.42, "quote_volume": 1819.77431, "trades": 67, "taker_buy_volume": 2614.32, "taker_buy_quote": 1353.07446}, {"ts": 1767800160000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800220000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800280000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 75.0, "quote_volume": 38.775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800340000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 3024.73, "quote_volume": 1560.76068, "trades": 47, "taker_buy_volume": 225.0, "taker_buy_quote": 116.1}, {"ts": 1767800400000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 177.42, "quote_volume": 91.54872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800460000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 24.43, "quote_volume": 12.63031, "trades": 1, "taker_buy_volume": 24.43, "taker_buy_quote": 12.63031}, {"ts": 1767800520000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800580000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 596.68, "quote_volume": 308.48356, "trades": 3, "taker_buy_volume": 596.68, "taker_buy_quote": 308.48356}, {"ts": 1767800640000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 503.87, "quote_volume": 259.99692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800700000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 38.75, "quote_volume": 19.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800760000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 12.5, "quote_volume": 6.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800820000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800880000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 23.21, "quote_volume": 11.99957, "trades": 1, "taker_buy_volume": 23.21, "taker_buy_quote": 11.99957}, {"ts": 1767800940000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801000000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 2068.9, "quote_volume": 1071.6902, "trades": 20, "taker_buy_volume": 2068.9, "taker_buy_quote": 1071.6902}, {"ts": 1767801060000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 5693.21, "quote_volume": 2955.10111, "trades": 14, "taker_buy_volume": 5602.03, "taker_buy_quote": 2907.86987}, {"ts": 1767801120000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 433.7, "quote_volume": 224.97644, "trades": 3, "taker_buy_volume": 319.84, "taker_buy_quote": 165.99696}, {"ts": 1767801180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 385.36, "quote_volume": 200.00184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801240000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801300000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 8889.76, "quote_volume": 4613.78544, "trades": 7, "taker_buy_volume": 1114.65, "taker_buy_quote": 578.50335}, {"ts": 1767801360000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801420000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 63.9, "quote_volume": 33.1002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801480000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 63.8, "quote_volume": 33.0484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801540000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801600000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 18.4, "quote_volume": 9.5312, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 9.5312}, {"ts": 1767801660000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1058.01, "quote_volume": 548.04918, "trades": 2, "taker_buy_volume": 1058.01, "taker_buy_quote": 548.04918}, {"ts": 1767801720000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 280.5, "quote_volume": 145.299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801780000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 225.0, "quote_volume": 116.55, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 116.55}, {"ts": 1767801840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 2122.31, "quote_volume": 1101.47889, "trades": 49, "taker_buy_volume": 2122.31, "taker_buy_quote": 1101.47889}, {"ts": 1767801900000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 955.67, "quote_volume": 496.7234, "trades": 7, "taker_buy_volume": 955.67, "taker_buy_quote": 496.7234}, {"ts": 1767801960000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 407.12, "quote_volume": 211.7024, "trades": 8, "taker_buy_volume": 24.8, "taker_buy_quote": 12.896}, {"ts": 1767802020000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 24.8, "quote_volume": 12.896, "trades": 2, "taker_buy_volume": 12.4, "taker_buy_quote": 6.448}, {"ts": 1767802080000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802140000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802200000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802260000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 74.1, "quote_volume": 38.532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802320000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1387.01, "quote_volume": 722.63221, "trades": 58, "taker_buy_volume": 1387.01, "taker_buy_quote": 722.63221}, {"ts": 1767802440000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802500000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 8700.88, "quote_volume": 4525.4174, "trades": 70, "taker_buy_volume": 5486.08, "taker_buy_quote": 2853.7214}, {"ts": 1767802560000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 193.34, "quote_volume": 100.5368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802620000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802680000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802740000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 20.91, "quote_volume": 10.8732, "trades": 1, "taker_buy_volume": 20.91, "taker_buy_quote": 10.8732}, {"ts": 1767802800000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 314.81, "quote_volume": 163.38639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802860000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802920000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 888.01, "quote_volume": 461.4583, "trades": 3, "taker_buy_volume": 581.11, "taker_buy_quote": 302.1772}, {"ts": 1767802980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803040000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803100000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803160000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803220000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2121.21, "quote_volume": 1103.0292, "trades": 15, "taker_buy_volume": 785.46, "taker_buy_quote": 408.4392}, {"ts": 1767803280000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803340000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803400000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 1195.01, "quote_volume": 621.4052, "trades": 3, "taker_buy_volume": 1195.01, "taker_buy_quote": 621.4052}, {"ts": 1767803460000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 235.1, "quote_volume": 122.4871, "trades": 4, "taker_buy_volume": 235.1, "taker_buy_quote": 122.4871}, {"ts": 1767803520000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 1562.21, "quote_volume": 814.06695, "trades": 62, "taker_buy_volume": 162.07, "taker_buy_quote": 84.59401}, {"ts": 1767803580000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.521, "volume": 1848.61, "quote_volume": 962.54711, "trades": 9, "taker_buy_volume": 1112.41, "taker_buy_quote": 579.72311}, {"ts": 1767803640000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2456.47, "quote_volume": 1277.3644, "trades": 59, "taker_buy_volume": 221.17, "taker_buy_quote": 115.0084}, {"ts": 1767803700000, "open": 0.521, "high": 0.521, "low": 0.519, "close": 0.519, "volume": 341.71, "quote_volume": 177.46334, "trades": 3, "taker_buy_volume": 38.62, "taker_buy_quote": 20.12102}, {"ts": 1767803760000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 477.1, "quote_volume": 247.6149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803820000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2176.14, "quote_volume": 1131.5928, "trades": 47, "taker_buy_volume": 2139.24, "taker_buy_quote": 1112.4048}, {"ts": 1767803880000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 594.49, "quote_volume": 309.1348, "trades": 2, "taker_buy_volume": 460.48, "taker_buy_quote": 239.4496}, {"ts": 1767803940000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804000000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 24.4, "quote_volume": 12.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804060000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 189.7, "quote_volume": 98.73876, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 98.73876}, {"ts": 1767804120000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804180000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804240000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 1383.69, "quote_volume": 720.124, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804300000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804360000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 24.6, "quote_volume": 12.8166, "trades": 1, "taker_buy_volume": 24.6, "taker_buy_quote": 12.8166}, {"ts": 1767804420000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804480000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804540000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804600000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804660000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804720000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804780000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804840000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804900000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 39.93, "quote_volume": 20.80353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 465.66, "quote_volume": 243.07452, "trades": 7, "taker_buy_volume": 268.57, "taker_buy_quote": 140.19354}, {"ts": 1767805020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805080000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 18.04, "quote_volume": 9.39884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805140000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805200000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805260000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805320000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805440000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805500000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805560000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 79.29, "quote_volume": 41.38938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805680000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 3494.97, "quote_volume": 1830.19613, "trades": 19, "taker_buy_volume": 3322.71, "taker_buy_quote": 1740.10415}, {"ts": 1767805740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 69.9, "quote_volume": 36.5577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 147.15, "quote_volume": 77.1066, "trades": 1, "taker_buy_volume": 147.15, "taker_buy_quote": 77.1066}, {"ts": 1767806160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 122.1, "quote_volume": 63.9804, "trades": 8, "taker_buy_volume": 122.1, "taker_buy_quote": 63.9804}, {"ts": 1767806220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806280000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 275.97, "quote_volume": 144.63785, "trades": 3, "taker_buy_volume": 254.57, "taker_buy_quote": 133.42425}, {"ts": 1767806340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 38.06, "quote_volume": 19.90538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806520000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 12.68, "quote_volume": 6.64432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806580000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806640000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806700000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806760000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 642.6, "quote_volume": 337.365, "trades": 20, "taker_buy_volume": 437.44, "taker_buy_quote": 229.656}, {"ts": 1767806880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 9.7, "quote_volume": 5.0828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807000000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 340.32, "quote_volume": 178.63917, "trades": 6, "taker_buy_volume": 311.49, "taker_buy_quote": 163.53225}, {"ts": 1767807060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807360000, "open": 0.526, "high": 0.527, "low": 0.525, "close": 0.525, "volume": 13433.46, "quote_volume": 7071.51524, "trades": 77, "taker_buy_volume": 9301.39, "taker_buy_quote": 4901.11604}, {"ts": 1767807420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 788.51, "quote_volume": 413.96775, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807720000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 92.2, "quote_volume": 48.3128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807840000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807900000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807960000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808020000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 320.41, "quote_volume": 168.21525, "trades": 2, "taker_buy_volume": 320.41, "taker_buy_quote": 168.21525}, {"ts": 1767808140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1068.19, "quote_volume": 560.79975, "trades": 1, "taker_buy_volume": 1068.19, "taker_buy_quote": 560.79975}, {"ts": 1767808200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 95.6, "quote_volume": 50.0944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 30.53, "quote_volume": 15.96719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808320000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 320.08, "quote_volume": 167.08176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808500000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 2324.49, "quote_volume": 1211.31059, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808560000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 251.3, "quote_volume": 131.1786, "trades": 3, "taker_buy_volume": 11.7, "taker_buy_quote": 6.1074}, {"ts": 1767808620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808680000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 331.3, "quote_volume": 172.9386, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808740000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808800000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 38.99, "quote_volume": 20.35278, "trades": 2, "taker_buy_volume": 19.5, "taker_buy_quote": 10.179}, {"ts": 1767808860000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 30.28, "quote_volume": 15.83644, "trades": 1, "taker_buy_volume": 30.28, "taker_buy_quote": 15.83644}, {"ts": 1767808980000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 90.9, "quote_volume": 47.4498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809100000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809160000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809220000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809280000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 21.3, "quote_volume": 11.1399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 3720.1, "quote_volume": 1941.8922, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809580000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809820000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809880000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 503.64, "quote_volume": 263.90736, "trades": 2, "taker_buy_volume": 503.64, "taker_buy_quote": 263.90736}, {"ts": 1767810000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810060000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 305.58, "quote_volume": 160.1609, "trades": 5, "taker_buy_volume": 286.18, "taker_buy_quote": 149.9953}, {"ts": 1767810120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810300000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 2752.86, "quote_volume": 1439.02311, "trades": 89, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810360000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 266.89, "quote_volume": 139.33753, "trades": 3, "taker_buy_volume": 20.95, "taker_buy_quote": 10.95685}, {"ts": 1767810420000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810480000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 2669.23, "quote_volume": 1397.19129, "trades": 20, "taker_buy_volume": 2669.23, "taker_buy_quote": 1397.19129}, {"ts": 1767810540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 225.0, "quote_volume": 117.9, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 117.9}, {"ts": 1767810600000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 160.61, "quote_volume": 84.30108, "trades": 2, "taker_buy_volume": 141.44, "taker_buy_quote": 74.256}, {"ts": 1767810660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810780000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 3983.74, "quote_volume": 2090.0395, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810840000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810900000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810960000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 777.9, "quote_volume": 407.6196, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811020000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811080000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 66.16, "quote_volume": 34.734, "trades": 1, "taker_buy_volume": 66.16, "taker_buy_quote": 34.734}, {"ts": 1767811320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811380000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 43.69, "quote_volume": 22.84987, "trades": 1, "taker_buy_volume": 43.69, "taker_buy_quote": 22.84987}, {"ts": 1767812160000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 36.2, "quote_volume": 18.8964, "trades": 3, "taker_buy_volume": 36.2, "taker_buy_quote": 18.8964}, {"ts": 1767812220000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 366.44, "quote_volume": 190.91524, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 117.225}, {"ts": 1767812280000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 11.85, "quote_volume": 6.17385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812340000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 500.62, "quote_volume": 261.32364, "trades": 6, "taker_buy_volume": 500.62, "taker_buy_quote": 261.32364}, {"ts": 1767812460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812580000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 2740.3, "quote_volume": 1431.8725, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812640000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 1570.26, "quote_volume": 819.92972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1044.2, "quote_volume": 545.0724, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812820000, "open": 0.521, "high": 0.523, "low": 0.521, "close": 0.521, "volume": 42.03, "quote_volume": 21.92065, "trades": 4, "taker_buy_volume": 11.51, "taker_buy_quote": 6.01973}, {"ts": 1767812880000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 882.58, "quote_volume": 459.82418, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812940000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 188.27, "quote_volume": 97.9004, "trades": 2, "taker_buy_volume": 172.26, "taker_buy_quote": 89.5752}, {"ts": 1767813000000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813060000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813120000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 682.57, "quote_volume": 354.25383, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 147.4, "quote_volume": 76.5006, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813240000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.518, "volume": 7100.25, "quote_volume": 3682.80027, "trades": 75, "taker_buy_volume": 2221.6, "taker_buy_quote": 1154.65667}, {"ts": 1767813300000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813360000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813420000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1807.13, "quote_volume": 936.09334, "trades": 21, "taker_buy_volume": 1368.24, "taker_buy_quote": 708.74832}, {"ts": 1767813480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 1119.48, "quote_volume": 581.01012, "trades": 3, "taker_buy_volume": 1119.48, "taker_buy_quote": 581.01012}, {"ts": 1767813540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813660000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813720000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813780000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813900000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813960000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 3887.79, "quote_volume": 2010.23175, "trades": 6, "taker_buy_volume": 19.32, "taker_buy_quote": 10.00776}, {"ts": 1767814020000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 39.4, "quote_volume": 20.4092, "trades": 2, "taker_buy_volume": 39.4, "taker_buy_quote": 20.4092}, {"ts": 1767814080000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 225.0, "quote_volume": 116.55, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 116.55}, {"ts": 1767814140000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814200000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 954.26, "quote_volume": 495.26094, "trades": 3, "taker_buy_volume": 954.26, "taker_buy_quote": 495.26094}, {"ts": 1767814260000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 262.1, "quote_volume": 136.292, "trades": 2, "taker_buy_volume": 262.1, "taker_buy_quote": 136.292}, {"ts": 1767814320000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814380000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814440000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814500000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814560000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814620000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814680000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814740000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 6117.74, "quote_volume": 3187.34254, "trades": 11, "taker_buy_volume": 6117.74, "taker_buy_quote": 3187.34254}, {"ts": 1767814800000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 122.36, "quote_volume": 63.74956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814860000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 13.6, "quote_volume": 7.0856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814920000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814980000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815040000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815100000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 376.26, "quote_volume": 196.03146, "trades": 1, "taker_buy_volume": 376.26, "taker_buy_quote": 196.03146}, {"ts": 1767815160000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815220000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815340000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815460000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 100.0, "quote_volume": 52.2, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 52.2}, {"ts": 1767815580000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 94.48, "quote_volume": 49.31856, "trades": 1, "taker_buy_volume": 94.48, "taker_buy_quote": 49.31856}, {"ts": 1767815700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815820000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 36.8, "quote_volume": 19.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815880000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 36.8, "quote_volume": 19.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816000000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816060000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816120000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816180000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816240000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816300000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816360000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 71.09, "quote_volume": 37.03789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816420000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816480000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 11.49, "quote_volume": 5.99778, "trades": 1, "taker_buy_volume": 11.49, "taker_buy_quote": 5.99778}, {"ts": 1767816540000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 2043.99, "quote_volume": 1064.91879, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816600000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 40.88, "quote_volume": 21.2576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816720000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 616.11, "quote_volume": 320.3772, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816780000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816840000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816900000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816960000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 225.0, "quote_volume": 116.775, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 116.775}, {"ts": 1767817020000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817080000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817140000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817200000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817260000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817320000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817380000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 74.2, "quote_volume": 38.5098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817440000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817500000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817560000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817620000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817680000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817740000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 675.67, "quote_volume": 349.99706, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817800000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817860000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817920000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817980000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818040000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818100000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818160000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818220000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 289.29, "quote_volume": 150.14151, "trades": 1, "taker_buy_volume": 289.29, "taker_buy_quote": 150.14151}, {"ts": 1767818280000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 429.44, "quote_volume": 222.87936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818400000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818460000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818520000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818580000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818640000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 52.8, "quote_volume": 27.4032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818700000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818760000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818820000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818880000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818940000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819000000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 289.29, "quote_volume": 150.14151, "trades": 1, "taker_buy_volume": 289.29, "taker_buy_quote": 150.14151}, {"ts": 1767819060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819120000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 225.0, "quote_volume": 116.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819240000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819300000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819360000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819420000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 20.87, "quote_volume": 10.83153, "trades": 1, "taker_buy_volume": 20.87, "taker_buy_quote": 10.83153}, {"ts": 1767819480000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 131.87, "quote_volume": 68.30866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 18.06, "quote_volume": 9.37314, "trades": 1, "taker_buy_volume": 18.06, "taker_buy_quote": 9.37314}, {"ts": 1767819600000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 42.61, "quote_volume": 22.07198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819660000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819720000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819780000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819840000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819900000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819960000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820020000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820080000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820140000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 229.17, "quote_volume": 118.93506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820200000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820260000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820320000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 323.07, "quote_volume": 167.67333, "trades": 2, "taker_buy_volume": 289.29, "taker_buy_quote": 150.14151}, {"ts": 1767820380000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 132.61, "quote_volume": 68.69198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 520.39, "quote_volume": 269.56202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820500000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 444.33, "quote_volume": 230.60727, "trades": 2, "taker_buy_volume": 41.92, "taker_buy_quote": 21.75648}, {"ts": 1767820560000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820620000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820680000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 238.49, "quote_volume": 123.77631, "trades": 2, "taker_buy_volume": 238.49, "taker_buy_quote": 123.77631}, {"ts": 1767820740000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820800000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820860000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820920000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820980000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821040000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821100000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821160000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 20.86, "quote_volume": 10.82634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821220000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821280000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821400000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821460000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821520000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821580000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821640000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821700000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 3864.43, "quote_volume": 2009.5036, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821820000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 41.19, "quote_volume": 21.37761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821880000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821940000, "open": 0.519, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 869.77, "quote_volume": 451.37427, "trades": 5, "taker_buy_volume": 492.2, "taker_buy_quote": 255.55827}, {"ts": 1767822000000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822060000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822120000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822180000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822240000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 200.0, "quote_volume": 103.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822360000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822420000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 121.11, "quote_volume": 62.85609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822660000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 61.77, "quote_volume": 31.99686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822720000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822840000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822900000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822960000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823020000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823080000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 78.08, "quote_volume": 40.44544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823140000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823200000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 154.79, "quote_volume": 80.18122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823260000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 39.71, "quote_volume": 20.56978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823320000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 448.83, "quote_volume": 232.49394, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823380000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823500000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 9217.0, "quote_volume": 4765.189, "trades": 11, "taker_buy_volume": 457.48, "taker_buy_quote": 236.51716}, {"ts": 1767823560000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 200.97, "quote_volume": 103.90149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823620000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823680000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823740000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823800000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823860000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 90.79, "quote_volume": 46.93843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823920000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1258.67, "quote_volume": 651.99106, "trades": 38, "taker_buy_volume": 1258.67, "taker_buy_quote": 651.99106}, {"ts": 1767823980000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824040000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824100000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824160000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824220000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824280000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824340000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824400000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824460000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824520000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824580000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824640000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824700000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824760000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824820000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824880000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824940000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825000000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825060000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825120000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825180000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825240000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825300000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825360000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825420000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825480000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 1562.68, "quote_volume": 812.5936, "trades": 2, "taker_buy_volume": 1562.68, "taker_buy_quote": 812.5936}, {"ts": 1767825540000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825600000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825720000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825780000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 755.95, "quote_volume": 392.33805, "trades": 3, "taker_buy_volume": 755.95, "taker_buy_quote": 392.33805}, {"ts": 1767825900000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825960000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826020000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826080000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 156.11, "quote_volume": 80.70887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826200000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826260000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826320000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826380000, "open": 0.516, "high": 0.518, "low": 0.516, "close": 0.518, "volume": 1471.3, "quote_volume": 759.2294, "trades": 3, "taker_buy_volume": 19.3, "taker_buy_quote": 9.9974}, {"ts": 1767826440000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 13298.59, "quote_volume": 6863.4573, "trades": 101, "taker_buy_volume": 3031.88, "taker_buy_quote": 1565.83494}, {"ts": 1767826500000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 76.72, "quote_volume": 39.58752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826560000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 69.43, "quote_volume": 35.75645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826620000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 185.19, "quote_volume": 95.51853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826680000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 37.87, "quote_volume": 19.559, "trades": 2, "taker_buy_volume": 18.08, "taker_buy_quote": 9.34736}, {"ts": 1767826740000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826800000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826860000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826920000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1240.67, "quote_volume": 640.18572, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826980000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827040000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827100000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827160000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827220000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827280000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827340000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 8859.69, "quote_volume": 4562.74035, "trades": 12, "taker_buy_volume": 7662.5, "taker_buy_quote": 3946.1875}, {"ts": 1767827400000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827460000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827520000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 752.81, "quote_volume": 389.20277, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 221.0175}, {"ts": 1767827580000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827640000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827700000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 2371.26, "quote_volume": 1228.31268, "trades": 5, "taker_buy_volume": 2371.26, "taker_buy_quote": 1228.31268}, {"ts": 1767827760000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 323.8, "quote_volume": 168.3512, "trades": 4, "taker_buy_volume": 323.8, "taker_buy_quote": 168.3512}, {"ts": 1767827820000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 16.67, "quote_volume": 8.65173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827880000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827940000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828000000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828120000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828240000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828300000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 613.13, "quote_volume": 318.8276, "trades": 24, "taker_buy_volume": 613.13, "taker_buy_quote": 318.8276}, {"ts": 1767828360000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 37.1, "quote_volume": 19.292, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 19.292}, {"ts": 1767828420000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828480000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828540000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828600000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 64.02, "quote_volume": 33.2904, "trades": 1, "taker_buy_volume": 64.02, "taker_buy_quote": 33.2904}, {"ts": 1767828660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 250.85, "quote_volume": 130.442, "trades": 5, "taker_buy_volume": 226.05, "taker_buy_quote": 117.546}, {"ts": 1767828720000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828780000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 965.12, "quote_volume": 501.8624, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828840000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828900000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 11.0, "quote_volume": 5.709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828960000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829020000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829080000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829140000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829200000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1009.94, "quote_volume": 523.14892, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829320000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829380000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829500000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829560000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 267.03, "quote_volume": 138.32154, "trades": 6, "taker_buy_volume": 24.6, "taker_buy_quote": 12.7428}, {"ts": 1767829620000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829740000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829800000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829860000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829920000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 213.75, "quote_volume": 110.93625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829980000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830040000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830100000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830160000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830220000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 24.6, "quote_volume": 12.7674, "trades": 2, "taker_buy_volume": 24.6, "taker_buy_quote": 12.7674}, {"ts": 1767830280000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830400000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830460000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830520000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830580000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830640000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830700000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830760000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830820000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830880000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830940000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831000000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831120000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 18.03, "quote_volume": 9.35757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831240000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831300000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831360000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831420000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 57.94, "quote_volume": 30.07086, "trades": 2, "taker_buy_volume": 57.94, "taker_buy_quote": 30.07086}, {"ts": 1767831600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 34.25, "quote_volume": 17.77575, "trades": 2, "taker_buy_volume": 34.25, "taker_buy_quote": 17.77575}, {"ts": 1767831660000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 61.09, "quote_volume": 31.70571, "trades": 2, "taker_buy_volume": 61.09, "taker_buy_quote": 31.70571}, {"ts": 1767831720000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 281.97, "quote_volume": 146.08892, "trades": 4, "taker_buy_volume": 55.82, "taker_buy_quote": 28.94322}, {"ts": 1767831780000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 54.48, "quote_volume": 28.23817, "trades": 3, "taker_buy_volume": 33.18, "taker_buy_quote": 17.20477}, {"ts": 1767831840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 46.24, "quote_volume": 23.99856, "trades": 3, "taker_buy_volume": 46.24, "taker_buy_quote": 23.99856}, {"ts": 1767831900000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 82.79, "quote_volume": 42.99453, "trades": 3, "taker_buy_volume": 82.79, "taker_buy_quote": 42.99453}, {"ts": 1767831960000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 4383.08, "quote_volume": 2279.53283, "trades": 72, "taker_buy_volume": 4363.38, "taker_buy_quote": 2269.28883}, {"ts": 1767832020000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 48.32, "quote_volume": 25.1264, "trades": 3, "taker_buy_volume": 48.32, "taker_buy_quote": 25.1264}, {"ts": 1767832080000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 66.89, "quote_volume": 34.77141, "trades": 3, "taker_buy_volume": 55.5, "taker_buy_quote": 28.86}, {"ts": 1767832140000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 28.36, "quote_volume": 14.7472, "trades": 2, "taker_buy_volume": 28.36, "taker_buy_quote": 14.7472}, {"ts": 1767832200000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 66.92, "quote_volume": 34.7984, "trades": 4, "taker_buy_volume": 66.92, "taker_buy_quote": 34.7984}, {"ts": 1767832260000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 557.26, "quote_volume": 289.21794, "trades": 5, "taker_buy_volume": 52.14, "taker_buy_quote": 27.06066}, {"ts": 1767832320000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 30.95, "quote_volume": 16.094, "trades": 2, "taker_buy_volume": 30.95, "taker_buy_quote": 16.094}, {"ts": 1767832380000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 72.17, "quote_volume": 37.5284, "trades": 2, "taker_buy_volume": 72.17, "taker_buy_quote": 37.5284}, {"ts": 1767832440000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 82.22, "quote_volume": 42.7544, "trades": 2, "taker_buy_volume": 82.22, "taker_buy_quote": 42.7544}, {"ts": 1767832500000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 72.23, "quote_volume": 37.5596, "trades": 3, "taker_buy_volume": 72.23, "taker_buy_quote": 37.5596}, {"ts": 1767832560000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 243.42, "quote_volume": 126.36465, "trades": 3, "taker_buy_volume": 29.67, "taker_buy_quote": 15.4284}, {"ts": 1767832620000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 51.78, "quote_volume": 26.9256, "trades": 2, "taker_buy_volume": 51.78, "taker_buy_quote": 26.9256}, {"ts": 1767832680000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 63.23, "quote_volume": 32.8796, "trades": 2, "taker_buy_volume": 63.23, "taker_buy_quote": 32.8796}, {"ts": 1767832740000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 32.96, "quote_volume": 17.1392, "trades": 1, "taker_buy_volume": 32.96, "taker_buy_quote": 17.1392}, {"ts": 1767832800000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 48.22, "quote_volume": 25.0744, "trades": 1, "taker_buy_volume": 48.22, "taker_buy_quote": 25.0744}, {"ts": 1767832860000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832920000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833040000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 94.01, "quote_volume": 48.8852, "trades": 7, "taker_buy_volume": 73.6, "taker_buy_quote": 38.272}, {"ts": 1767833100000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 173.44, "quote_volume": 90.36224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833160000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 173.18, "quote_volume": 90.39996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833220000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833280000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 147.2, "quote_volume": 76.6912, "trades": 12, "taker_buy_volume": 147.2, "taker_buy_quote": 76.6912}, {"ts": 1767833640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833700000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833760000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833820000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833880000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 11.9, "quote_volume": 6.1999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833940000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834000000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834060000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 40.01, "quote_volume": 20.84521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834120000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834180000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 73.0, "quote_volume": 38.033, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834240000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834300000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834360000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834420000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834480000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834540000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834600000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 213.75, "quote_volume": 111.5775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834720000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834780000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 62.25, "quote_volume": 32.4945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835020000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 136.0, "quote_volume": 70.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835080000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835140000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835200000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835260000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835320000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 123.65, "quote_volume": 64.5453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835500000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835560000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835680000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 535.08, "quote_volume": 279.84684, "trades": 8, "taker_buy_volume": 361.96, "taker_buy_quote": 189.30508}, {"ts": 1767835800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836220000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836280000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1897.64, "quote_volume": 990.56808, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 2016.97, "quote_volume": 1052.85834, "trades": 70, "taker_buy_volume": 500.5, "taker_buy_quote": 261.261}, {"ts": 1767836580000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836820000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836880000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836940000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837000000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837060000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837120000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 175.92, "quote_volume": 92.00616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837300000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837360000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 213.75, "quote_volume": 111.79125, "trades": 1, "taker_buy_volume": 213.75, "taker_buy_quote": 111.79125}, {"ts": 1767837420000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 168.65, "quote_volume": 88.20395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837480000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837540000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837600000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 112.33, "quote_volume": 58.74859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837720000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837780000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 254.55, "quote_volume": 133.12965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 362.16, "quote_volume": 189.40968, "trades": 1, "taker_buy_volume": 362.16, "taker_buy_quote": 189.40968}, {"ts": 1767838140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 42.8, "quote_volume": 22.3844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 252.75, "quote_volume": 132.18825, "trades": 3, "taker_buy_volume": 213.75, "taker_buy_quote": 111.79125}, {"ts": 1767838260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 196.15, "quote_volume": 102.58645, "trades": 2, "taker_buy_volume": 19.13, "taker_buy_quote": 10.00499}, {"ts": 1767838560000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838680000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 384.73, "quote_volume": 201.46485, "trades": 5, "taker_buy_volume": 37.31, "taker_buy_quote": 19.55044}, {"ts": 1767838740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 45.53, "quote_volume": 23.85772, "trades": 1, "taker_buy_volume": 45.53, "taker_buy_quote": 23.85772}, {"ts": 1767838860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1077.19, "quote_volume": 563.37037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1515.74, "quote_volume": 791.21628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839100000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839160000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839220000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839280000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 144.75, "quote_volume": 75.41475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839700000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839760000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 77.31, "quote_volume": 40.2012, "trades": 7, "taker_buy_volume": 24.6, "taker_buy_quote": 12.792}, {"ts": 1767839820000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 12.3, "quote_volume": 6.396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839880000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839940000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840000000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840060000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840120000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840180000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840240000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840300000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 213.75, "quote_volume": 111.36375, "trades": 1, "taker_buy_volume": 213.75, "taker_buy_quote": 111.36375}, {"ts": 1767840360000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 49.2, "quote_volume": 25.6332, "trades": 4, "taker_buy_volume": 12.3, "taker_buy_quote": 6.4083}, {"ts": 1767840420000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 24.6, "quote_volume": 12.8166, "trades": 2, "taker_buy_volume": 24.6, "taker_buy_quote": 12.8166}, {"ts": 1767840480000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 13.42, "quote_volume": 6.9784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840540000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840600000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 38.19, "quote_volume": 19.8588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840720000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840780000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840840000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840900000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840960000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841020000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841080000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841140000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841200000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 290.63, "quote_volume": 151.1276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841260000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841320000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841380000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841440000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841500000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841560000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841620000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841680000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841740000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841800000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841860000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841920000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 979.18, "quote_volume": 511.13196, "trades": 11, "taker_buy_volume": 851.02, "taker_buy_quote": 444.23244}, {"ts": 1767841980000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 20.82, "quote_volume": 10.86804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842100000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842160000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842220000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842280000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 51.4, "quote_volume": 26.7794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842340000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842400000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842460000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842520000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 14.41, "quote_volume": 7.4932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842580000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 11.74, "quote_volume": 6.1048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 13.5, "quote_volume": 7.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842700000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 17.12, "quote_volume": 8.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842760000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 169.2, "quote_volume": 88.14055, "trades": 2, "taker_buy_volume": 156.55, "taker_buy_quote": 81.56255}, {"ts": 1767842820000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 376.64, "quote_volume": 195.83795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842880000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 16.58, "quote_volume": 8.60502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842940000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 14.7, "quote_volume": 7.6293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843000000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 17.2, "quote_volume": 8.9268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 15.06, "quote_volume": 7.81614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843120000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 13.82, "quote_volume": 7.17258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 15.07, "quote_volume": 7.82133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843240000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 232.81, "quote_volume": 121.04465, "trades": 3, "taker_buy_volume": 216.26, "taker_buy_quote": 112.4552}, {"ts": 1767843300000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 12.64, "quote_volume": 6.56016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843360000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 13.38, "quote_volume": 6.94422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843420000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 15.85, "quote_volume": 8.22615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 13.29, "quote_volume": 6.89751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 335.35, "quote_volume": 174.04665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843600000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 2772.2, "quote_volume": 1438.75298, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843660000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 44.57, "quote_volume": 23.08726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843720000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 1624.92, "quote_volume": 840.78584, "trades": 44, "taker_buy_volume": 577.96, "taker_buy_quote": 298.82392}, {"ts": 1767843780000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 63.04, "quote_volume": 32.52864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843840000, "open": 0.515, "high": 0.515, "low": 0.513, "close": 0.515, "volume": 2064.33, "quote_volume": 1060.89547, "trades": 18, "taker_buy_volume": 1087.19, "taker_buy_quote": 559.02736}, {"ts": 1767843900000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 157.18, "quote_volume": 80.79052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843960000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 33.37, "quote_volume": 17.15218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844020000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 27.78, "quote_volume": 14.27892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844080000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 250.73, "quote_volume": 128.85789, "trades": 22, "taker_buy_volume": 22.0, "taker_buy_quote": 11.308}, {"ts": 1767844140000, "open": 0.514, "high": 0.516, "low": 0.514, "close": 0.514, "volume": 1593.94, "quote_volume": 821.39181, "trades": 7, "taker_buy_volume": 1555.2, "taker_buy_quote": 801.47945}, {"ts": 1767844200000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 64.52, "quote_volume": 33.2278, "trades": 3, "taker_buy_volume": 21.4, "taker_buy_quote": 11.021}, {"ts": 1767844260000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 1603.03, "quote_volume": 827.12244, "trades": 39, "taker_buy_volume": 1561.99, "taker_buy_quote": 805.98684}, {"ts": 1767844320000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 85.92, "quote_volume": 44.29301, "trades": 4, "taker_buy_volume": 44.21, "taker_buy_quote": 22.81236}, {"ts": 1767844380000, "open": 0.517, "high": 0.517, "low": 0.515, "close": 0.515, "volume": 1725.55, "quote_volume": 891.87469, "trades": 12, "taker_buy_volume": 1494.7, "taker_buy_quote": 772.7599}, {"ts": 1767844440000, "open": 0.517, "high": 0.517, "low": 0.515, "close": 0.515, "volume": 210.09, "quote_volume": 108.24813, "trades": 12, "taker_buy_volume": 34.52, "taker_buy_quote": 17.82958}, {"ts": 1767844500000, "open": 0.514, "high": 0.516, "low": 0.514, "close": 0.515, "volume": 1592.35, "quote_volume": 821.59099, "trades": 7, "taker_buy_volume": 1551.5, "taker_buy_quote": 800.574}, {"ts": 1767844560000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 37.26, "quote_volume": 19.16842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844620000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 34.8, "quote_volume": 17.8872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844680000, "open": 0.516, "high": 0.516, "low": 0.514, "close": 0.514, "volume": 58.43, "quote_volume": 30.07176, "trades": 3, "taker_buy_volume": 19.37, "taker_buy_quote": 9.99492}, {"ts": 1767844740000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 505.96, "quote_volume": 260.4893, "trades": 7, "taker_buy_volume": 425.86, "taker_buy_quote": 219.3179}, {"ts": 1767844800000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 60.17, "quote_volume": 30.92738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844860000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1446.7, "quote_volume": 745.0505, "trades": 59, "taker_buy_volume": 1413.19, "taker_buy_quote": 727.79285}, {"ts": 1767844920000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 197.52, "quote_volume": 101.70552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844980000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 3590.23, "quote_volume": 1855.39462, "trades": 49, "taker_buy_volume": 3527.19, "taker_buy_quote": 1822.86598}, {"ts": 1767845040000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 69.59, "quote_volume": 35.90844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845100000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 62.91, "quote_volume": 32.46156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845160000, "open": 0.517, "high": 0.517, "low": 0.515, "close": 0.515, "volume": 1501.02, "quote_volume": 774.50322, "trades": 17, "taker_buy_volume": 220.63, "taker_buy_quote": 113.86808}, {"ts": 1767845220000, "open": 0.517, "high": 0.518, "low": 0.516, "close": 0.516, "volume": 1975.26, "quote_volume": 1021.39808, "trades": 17, "taker_buy_volume": 1885.47, "taker_buy_quote": 975.06644}, {"ts": 1767845280000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 21.68, "quote_volume": 11.18688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845340000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 2446.52, "quote_volume": 1259.90978, "trades": 15, "taker_buy_volume": 56.9, "taker_buy_quote": 29.3035}, {"ts": 1767845400000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 72.33, "quote_volume": 37.17762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845460000, "open": 0.514, "high": 0.516, "low": 0.514, "close": 0.516, "volume": 1834.58, "quote_volume": 944.80622, "trades": 57, "taker_buy_volume": 1758.51, "taker_buy_quote": 905.67845}, {"ts": 1767845520000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 99.86, "quote_volume": 51.4279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845580000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 729.04, "quote_volume": 375.4202, "trades": 9, "taker_buy_volume": 50.0, "taker_buy_quote": 25.75}, {"ts": 1767845640000, "open": 0.514, "high": 0.517, "low": 0.514, "close": 0.515, "volume": 1615.77, "quote_volume": 834.08998, "trades": 9, "taker_buy_volume": 1551.8, "taker_buy_quote": 801.17631}, {"ts": 1767845700000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 83.79, "quote_volume": 43.23564, "trades": 3, "taker_buy_volume": 12.5, "taker_buy_quote": 6.45}, {"ts": 1767845760000, "open": 0.517, "high": 0.518, "low": 0.515, "close": 0.515, "volume": 1643.31, "quote_volume": 850.33585, "trades": 10, "taker_buy_volume": 1548.51, "taker_buy_quote": 801.4757}, {"ts": 1767845820000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.515, "volume": 102.5, "quote_volume": 52.82036, "trades": 5, "taker_buy_volume": 32.86, "taker_buy_quote": 16.95576}, {"ts": 1767845880000, "open": 0.515, "high": 0.517, "low": 0.515, "close": 0.517, "volume": 1567.28, "quote_volume": 810.03483, "trades": 7, "taker_buy_volume": 1549.69, "taker_buy_quote": 800.97598}, {"ts": 1767845940000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 31.34, "quote_volume": 16.1401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846000000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 6303.93, "quote_volume": 3248.88814, "trades": 111, "taker_buy_volume": 2858.05, "taker_buy_quote": 1474.25994}, {"ts": 1767846060000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 1550.0, "quote_volume": 801.35, "trades": 6, "taker_buy_volume": 1550.0, "taker_buy_quote": 801.35}, {"ts": 1767846120000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 21.22, "quote_volume": 10.94952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846180000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846240000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846300000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 2126.38, "quote_volume": 1101.22969, "trades": 63, "taker_buy_volume": 1932.53, "taker_buy_quote": 1000.81539}, {"ts": 1767846360000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 1658.07, "quote_volume": 860.35251, "trades": 12, "taker_buy_volume": 552.31, "taker_buy_quote": 286.64889}, {"ts": 1767846420000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 1540.81, "quote_volume": 800.95725, "trades": 10, "taker_buy_volume": 1540.81, "taker_buy_quote": 800.95725}, {"ts": 1767846480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 51.19, "quote_volume": 26.56761, "trades": 2, "taker_buy_volume": 51.19, "taker_buy_quote": 26.56761}, {"ts": 1767846540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 224.48, "quote_volume": 116.50512, "trades": 5, "taker_buy_volume": 51.51, "taker_buy_quote": 26.73369}, {"ts": 1767846600000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 1690.25, "quote_volume": 880.19275, "trades": 8, "taker_buy_volume": 1690.25, "taker_buy_quote": 880.19275}, {"ts": 1767846660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846720000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846780000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 15.71, "quote_volume": 8.15349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846900000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846960000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847020000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847080000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 84.19, "quote_volume": 43.69461, "trades": 1, "taker_buy_volume": 84.19, "taker_buy_quote": 43.69461}, {"ts": 1767847140000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 213.75, "quote_volume": 110.93625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847200000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 213.75, "quote_volume": 110.93625, "trades": 1, "taker_buy_volume": 213.75, "taker_buy_quote": 110.93625}, {"ts": 1767847260000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 32.7, "quote_volume": 17.004, "trades": 1, "taker_buy_volume": 32.7, "taker_buy_quote": 17.004}, {"ts": 1767847320000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 1506.3, "quote_volume": 783.72965, "trades": 48, "taker_buy_volume": 1506.3, "taker_buy_quote": 783.72965}, {"ts": 1767847380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847440000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847500000, "open": 0.52, "high": 0.522, "low": 0.52, "close": 0.522, "volume": 1763.33, "quote_volume": 919.78045, "trades": 13, "taker_buy_volume": 1590.9, "taker_buy_quote": 830.11685}, {"ts": 1767847560000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847680000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847740000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847800000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847860000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847920000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847980000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848100000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848160000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848220000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848280000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848400000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 1419.88, "quote_volume": 738.44958, "trades": 45, "taker_buy_volume": 1419.88, "taker_buy_quote": 738.44958}, {"ts": 1767848460000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 599.07, "quote_volume": 312.0554, "trades": 23, "taker_buy_volume": 539.0, "taker_buy_quote": 280.819}, {"ts": 1767848520000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848580000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 371.69, "quote_volume": 193.2788, "trades": 17, "taker_buy_volume": 371.69, "taker_buy_quote": 193.2788}, {"ts": 1767848640000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 2799.69, "quote_volume": 1457.1004, "trades": 44, "taker_buy_volume": 1261.6, "taker_buy_quote": 657.2936}, {"ts": 1767848700000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 275.0, "quote_volume": 143.275, "trades": 10, "taker_buy_volume": 275.0, "taker_buy_quote": 143.275}, {"ts": 1767848760000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848820000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 117.79, "quote_volume": 61.36859, "trades": 8, "taker_buy_volume": 117.79, "taker_buy_quote": 61.36859}, {"ts": 1767848880000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 3722.7, "quote_volume": 1937.4197, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848940000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849000000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849060000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849120000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849180000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849240000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849300000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849360000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 172.59, "quote_volume": 89.91939, "trades": 1, "taker_buy_volume": 172.59, "taker_buy_quote": 89.91939}, {"ts": 1767849420000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 76.22, "quote_volume": 39.71062, "trades": 2, "taker_buy_volume": 38.11, "taker_buy_quote": 19.85531}, {"ts": 1767849480000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849540000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849600000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1497.09, "quote_volume": 781.48098, "trades": 4, "taker_buy_volume": 1497.09, "taker_buy_quote": 781.48098}, {"ts": 1767849720000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849780000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849960000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 190.3, "quote_volume": 98.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850020000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850080000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850140000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850200000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850260000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850320000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1660.88, "quote_volume": 866.85368, "trades": 65, "taker_buy_volume": 1660.88, "taker_buy_quote": 866.85368}, {"ts": 1767850380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 966.02, "quote_volume": 503.29642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850440000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 1704.0, "quote_volume": 891.01989, "trades": 51, "taker_buy_volume": 1531.89, "taker_buy_quote": 801.17847}, {"ts": 1767850500000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 84.21, "quote_volume": 44.01328, "trades": 3, "taker_buy_volume": 55.66, "taker_buy_quote": 29.11018}, {"ts": 1767850560000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 9068.41, "quote_volume": 4739.96703, "trades": 20, "taker_buy_volume": 4454.95, "taker_buy_quote": 2329.93885}, {"ts": 1767850620000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.523, "volume": 6042.52, "quote_volume": 3157.39442, "trades": 44, "taker_buy_volume": 5907.92, "taker_buy_quote": 3086.99862}, {"ts": 1767850680000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 158.32, "quote_volume": 82.88542, "trades": 4, "taker_buy_volume": 84.06, "taker_buy_quote": 44.04744}, {"ts": 1767850740000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 4931.49, "quote_volume": 2577.57387, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850800000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 544.51, "quote_volume": 284.33133, "trades": 5, "taker_buy_volume": 97.11, "taker_buy_quote": 50.78853}, {"ts": 1767850860000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1164.2, "quote_volume": 606.5482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850920000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1297.67, "quote_volume": 676.08607, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 104.35, "quote_volume": 54.262, "trades": 6, "taker_buy_volume": 19.24, "taker_buy_quote": 10.0048}, {"ts": 1767851040000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851100000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1536.3, "quote_volume": 800.4123, "trades": 3, "taker_buy_volume": 1536.3, "taker_buy_quote": 800.4123}, {"ts": 1767851160000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 1606.03, "quote_volume": 836.71091, "trades": 25, "taker_buy_volume": 1575.31, "taker_buy_quote": 820.73651}, {"ts": 1767851220000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 32.12, "quote_volume": 16.7024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851280000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851340000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 136.25, "quote_volume": 70.85, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851400000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851460000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851520000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 33.1, "quote_volume": 17.212, "trades": 3, "taker_buy_volume": 11.1, "taker_buy_quote": 5.772}, {"ts": 1767851580000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851640000, "open": 0.519, "high": 0.519, "low": 0.516, "close": 0.518, "volume": 2862.04, "quote_volume": 1482.8431, "trades": 20, "taker_buy_volume": 172.75, "taker_buy_quote": 89.4845}, {"ts": 1767851700000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851880000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851940000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852000000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 4223.53, "quote_volume": 2189.13806, "trades": 65, "taker_buy_volume": 4223.53, "taker_buy_quote": 2189.13806}, {"ts": 1767852060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852120000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 94.77, "quote_volume": 49.09086, "trades": 8, "taker_buy_volume": 11.0, "taker_buy_quote": 5.698}, {"ts": 1767852180000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1544.11, "quote_volume": 799.84898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852240000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 2739.19, "quote_volume": 1420.44452, "trades": 56, "taker_buy_volume": 2687.5, "taker_buy_quote": 1393.6691}, {"ts": 1767852300000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 185.1, "quote_volume": 95.6967, "trades": 2, "taker_buy_volume": 172.7, "taker_buy_quote": 89.2859}, {"ts": 1767852360000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 5729.83, "quote_volume": 2956.59228, "trades": 51, "taker_buy_volume": 3369.47, "taker_buy_quote": 1738.64652}, {"ts": 1767852420000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852480000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 14.6, "quote_volume": 7.5336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852540000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1160.92, "quote_volume": 599.03472, "trades": 54, "taker_buy_volume": 1102.7, "taker_buy_quote": 568.9932}, {"ts": 1767852600000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 2585.05, "quote_volume": 1336.47085, "trades": 79, "taker_buy_volume": 2585.05, "taker_buy_quote": 1336.47085}, {"ts": 1767852660000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 74.6, "quote_volume": 38.5682, "trades": 5, "taker_buy_volume": 74.6, "taker_buy_quote": 38.5682}, {"ts": 1767852720000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 1549.69, "quote_volume": 801.18973, "trades": 51, "taker_buy_volume": 1549.69, "taker_buy_quote": 801.18973}, {"ts": 1767852780000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 1550.01, "quote_volume": 801.35517, "trades": 8, "taker_buy_volume": 1550.01, "taker_buy_quote": 801.35517}, {"ts": 1767852840000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852900000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852960000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853020000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 3792.01, "quote_volume": 1952.88515, "trades": 11, "taker_buy_volume": 304.41, "taker_buy_quote": 156.77115}, {"ts": 1767853080000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1060.64, "quote_volume": 546.2296, "trades": 50, "taker_buy_volume": 1060.64, "taker_buy_quote": 546.2296}, {"ts": 1767853140000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853200000, "open": 0.515, "high": 0.516, "low": 0.514, "close": 0.516, "volume": 6931.26, "quote_volume": 3573.48075, "trades": 94, "taker_buy_volume": 5819.99, "taker_buy_quote": 3002.28797}, {"ts": 1767853260000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853320000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 1049.54, "quote_volume": 541.5383, "trades": 6, "taker_buy_volume": 18.8, "taker_buy_quote": 9.7008}, {"ts": 1767853380000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 169.64, "quote_volume": 87.28886, "trades": 3, "taker_buy_volume": 150.4, "taker_buy_quote": 77.3995}, {"ts": 1767853440000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1651.97, "quote_volume": 850.76455, "trades": 52, "taker_buy_volume": 1651.97, "taker_buy_quote": 850.76455}, {"ts": 1767853500000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 2139.79, "quote_volume": 1099.85206, "trades": 29, "taker_buy_volume": 2139.79, "taker_buy_quote": 1099.85206}, {"ts": 1767853560000, "open": 0.515, "high": 0.516, "low": 0.514, "close": 0.514, "volume": 2285.51, "quote_volume": 1177.2929, "trades": 60, "taker_buy_volume": 1821.68, "taker_buy_quote": 938.49555}, {"ts": 1767853620000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 562.3, "quote_volume": 289.5845, "trades": 26, "taker_buy_volume": 562.3, "taker_buy_quote": 289.5845}, {"ts": 1767853680000, "open": 0.515, "high": 0.516, "low": 0.514, "close": 0.514, "volume": 4374.88, "quote_volume": 2254.5869, "trades": 5, "taker_buy_volume": 1552.7, "taker_buy_quote": 801.1932}, {"ts": 1767853740000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 44.71, "quote_volume": 23.02565, "trades": 2, "taker_buy_volume": 44.71, "taker_buy_quote": 23.02565}, {"ts": 1767853800000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 4438.37, "quote_volume": 2281.32218, "trades": 12, "taker_buy_volume": 213.75, "taker_buy_quote": 109.8675}, {"ts": 1767853920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853980000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854040000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1555.51, "quote_volume": 801.08765, "trades": 2, "taker_buy_volume": 1555.51, "taker_buy_quote": 801.08765}, {"ts": 1767854100000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 31.12, "quote_volume": 15.99568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854160000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 202.7, "quote_volume": 103.9851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854220000, "open": 0.514, "high": 0.516, "low": 0.514, "close": 0.516, "volume": 6224.8, "quote_volume": 3207.8441, "trades": 101, "taker_buy_volume": 6224.8, "taker_buy_quote": 3207.8441}, {"ts": 1767854280000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 688.61, "quote_volume": 354.58679, "trades": 6, "taker_buy_volume": 427.5, "taker_buy_quote": 220.1625}, {"ts": 1767854340000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854400000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854460000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854520000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 72.59, "quote_volume": 37.38385, "trades": 3, "taker_buy_volume": 72.59, "taker_buy_quote": 37.38385}, {"ts": 1767854580000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1480.1, "quote_volume": 763.7316, "trades": 4, "taker_buy_volume": 1480.1, "taker_buy_quote": 763.7316}, {"ts": 1767854640000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854700000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854760000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854820000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 6609.51, "quote_volume": 3402.07965, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854880000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 2013.86, "quote_volume": 1036.67985, "trades": 20, "taker_buy_volume": 2013.86, "taker_buy_quote": 1036.67985}, {"ts": 1767854940000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 40.28, "quote_volume": 20.70392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 38.79, "quote_volume": 19.93806, "trades": 1, "taker_buy_volume": 38.79, "taker_buy_quote": 19.93806}, {"ts": 1767855060000, "open": 0.514, "high": 0.515, "low": 0.513, "close": 0.515, "volume": 8455.07, "quote_volume": 4348.77672, "trades": 117, "taker_buy_volume": 8407.21, "taker_buy_quote": 4324.22454}, {"ts": 1767855120000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855180000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855240000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 75.4, "quote_volume": 38.6802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855300000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855360000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 342.08, "quote_volume": 175.17688, "trades": 11, "taker_buy_volume": 31.92, "taker_buy_quote": 16.37496}, {"ts": 1767855420000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 25.2, "quote_volume": 12.9024, "trades": 2, "taker_buy_volume": 25.2, "taker_buy_quote": 12.9024}, {"ts": 1767855480000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855540000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 583.83, "quote_volume": 298.33713, "trades": 29, "taker_buy_volume": 583.83, "taker_buy_quote": 298.33713}, {"ts": 1767855600000, "open": 0.511, "high": 0.513, "low": 0.511, "close": 0.511, "volume": 10035.59, "quote_volume": 5139.49207, "trades": 76, "taker_buy_volume": 4210.0, "taker_buy_quote": 2156.78999}, {"ts": 1767855660000, "open": 0.511, "high": 0.512, "low": 0.509, "close": 0.509, "volume": 10292.76, "quote_volume": 5252.67709, "trades": 106, "taker_buy_volume": 4921.35, "taker_buy_quote": 2513.39155}, {"ts": 1767855720000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 4452.75, "quote_volume": 2272.4705, "trades": 73, "taker_buy_volume": 3458.89, "taker_buy_quote": 1765.6019}, {"ts": 1767855780000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 171.93, "quote_volume": 87.6843, "trades": 1, "taker_buy_volume": 171.93, "taker_buy_quote": 87.6843}, {"ts": 1767855840000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 1460.45, "quote_volume": 744.8295, "trades": 59, "taker_buy_volume": 1460.45, "taker_buy_quote": 744.8295}, {"ts": 1767855900000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 993.26, "quote_volume": 507.09885, "trades": 8, "taker_buy_volume": 993.26, "taker_buy_quote": 507.09885}, {"ts": 1767855960000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 5822.65, "quote_volume": 2970.30135, "trades": 80, "taker_buy_volume": 5278.47, "taker_buy_quote": 2692.76955}, {"ts": 1767856020000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 2189.31, "quote_volume": 1118.73741, "trades": 30, "taker_buy_volume": 2002.59, "taker_buy_quote": 1023.32349}, {"ts": 1767856080000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 1825.14, "quote_volume": 934.21204, "trades": 53, "taker_buy_volume": 1565.5, "taker_buy_quote": 801.536}, {"ts": 1767856140000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 2772.29, "quote_volume": 1416.64019, "trades": 24, "taker_buy_volume": 244.3, "taker_buy_quote": 124.8373}, {"ts": 1767856200000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 3126.41, "quote_volume": 1602.28342, "trades": 84, "taker_buy_volume": 3126.41, "taker_buy_quote": 1602.28342}, {"ts": 1767856260000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 11789.92, "quote_volume": 6048.16644, "trades": 68, "taker_buy_volume": 8794.95, "taker_buy_quote": 4511.80935}, {"ts": 1767856320000, "open": 0.512, "high": 0.514, "low": 0.512, "close": 0.514, "volume": 94.06, "quote_volume": 48.2881, "trades": 5, "taker_buy_volume": 64.69, "taker_buy_quote": 33.25066}, {"ts": 1767856380000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 277.31, "quote_volume": 142.53734, "trades": 2, "taker_buy_volume": 277.31, "taker_buy_quote": 142.53734}, {"ts": 1767856440000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 1281.5, "quote_volume": 658.691, "trades": 44, "taker_buy_volume": 1281.5, "taker_buy_quote": 658.691}, {"ts": 1767856500000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856560000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856620000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856680000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856740000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 1230.14, "quote_volume": 632.29196, "trades": 54, "taker_buy_volume": 1230.14, "taker_buy_quote": 632.29196}, {"ts": 1767856800000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 48.63, "quote_volume": 24.99582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856980000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 4690.38, "quote_volume": 2415.5457, "trades": 49, "taker_buy_volume": 4690.38, "taker_buy_quote": 2415.5457}, {"ts": 1767857040000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 1723.9, "quote_volume": 890.19233, "trades": 19, "taker_buy_volume": 1552.69, "taker_buy_quote": 801.84797}, {"ts": 1767857100000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.515, "volume": 176.24, "quote_volume": 90.78345, "trades": 3, "taker_buy_volume": 19.85, "taker_buy_quote": 10.2426}, {"ts": 1767857160000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 10.41, "quote_volume": 5.37156, "trades": 1, "taker_buy_volume": 10.41, "taker_buy_quote": 5.37156}, {"ts": 1767857220000, "open": 0.516, "high": 0.518, "low": 0.516, "close": 0.516, "volume": 1655.9, "quote_volume": 856.11739, "trades": 57, "taker_buy_volume": 1582.4, "taker_buy_quote": 818.19139}, {"ts": 1767857280000, "open": 0.516, "high": 0.518, "low": 0.516, "close": 0.517, "volume": 2318.49, "quote_volume": 1200.19532, "trades": 62, "taker_buy_volume": 2093.69, "taker_buy_quote": 1083.98442}, {"ts": 1767857340000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 376.97, "quote_volume": 194.89349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857400000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 105.74, "quote_volume": 54.6946, "trades": 3, "taker_buy_volume": 27.02, "taker_buy_quote": 13.99636}, {"ts": 1767857460000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857520000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857580000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.519, "volume": 5555.85, "quote_volume": 2883.73603, "trades": 41, "taker_buy_volume": 2086.7, "taker_buy_quote": 1083.49589}, {"ts": 1767857640000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857700000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 222.31, "quote_volume": 115.37889, "trades": 2, "taker_buy_volume": 222.31, "taker_buy_quote": 115.37889}, {"ts": 1767857760000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857820000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 7803.47, "quote_volume": 4044.12442, "trades": 118, "taker_buy_volume": 2845.26, "taker_buy_quote": 1475.77164}, {"ts": 1767857880000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857940000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858000000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858060000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 918.3, "quote_volume": 475.6794, "trades": 45, "taker_buy_volume": 918.3, "taker_buy_quote": 475.6794}, {"ts": 1767858120000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 6362.05, "quote_volume": 3298.61691, "trades": 9, "taker_buy_volume": 6148.3, "taker_buy_quote": 3187.89441}, {"ts": 1767858180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858240000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 213.75, "quote_volume": 110.7225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858300000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 918.3, "quote_volume": 475.6794, "trades": 42, "taker_buy_volume": 918.3, "taker_buy_quote": 475.6794}, {"ts": 1767858360000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858420000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 109.95, "quote_volume": 56.9541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 96.31, "quote_volume": 49.98489, "trades": 1, "taker_buy_volume": 96.31, "taker_buy_quote": 49.98489}, {"ts": 1767858540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858660000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858720000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858780000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858900000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858960000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 288.28, "quote_volume": 149.61732, "trades": 13, "taker_buy_volume": 288.28, "taker_buy_quote": 149.61732}, {"ts": 1767859020000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 85.2, "quote_volume": 44.1336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859080000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 459.26, "quote_volume": 238.35594, "trades": 21, "taker_buy_volume": 459.26, "taker_buy_quote": 238.35594}, {"ts": 1767859140000, "open": 0.52, "high": 0.521, "low": 0.519, "close": 0.519, "volume": 2853.66, "quote_volume": 1483.90697, "trades": 8, "taker_buy_volume": 1541.09, "taker_buy_quote": 802.68314}, {"ts": 1767859200000, "open": 0.52, "high": 0.522, "low": 0.52, "close": 0.521, "volume": 2103.01, "quote_volume": 1097.02266, "trades": 11, "taker_buy_volume": 1749.85, "taker_buy_quote": 913.19695}, {"ts": 1767859260000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 43.23, "quote_volume": 22.54445, "trades": 3, "taker_buy_volume": 21.62, "taker_buy_quote": 11.28564}, {"ts": 1767859320000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859440000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859500000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 89.84, "quote_volume": 46.80664, "trades": 1, "taker_buy_volume": 89.84, "taker_buy_quote": 46.80664}, {"ts": 1767859560000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859620000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 10.36, "quote_volume": 5.39756, "trades": 1, "taker_buy_volume": 10.36, "taker_buy_quote": 5.39756}, {"ts": 1767859680000, "open": 0.521, "high": 0.523, "low": 0.521, "close": 0.522, "volume": 5052.74, "quote_volume": 2634.85399, "trades": 63, "taker_buy_volume": 5052.74, "taker_buy_quote": 2634.85399}, {"ts": 1767859740000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 169.98, "quote_volume": 88.72956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859800000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 3467.11, "quote_volume": 1813.20125, "trades": 57, "taker_buy_volume": 3369.83, "taker_buy_quote": 1762.42109}, {"ts": 1767859860000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1989.97, "quote_volume": 1041.92366, "trades": 44, "taker_buy_volume": 1742.75, "taker_buy_quote": 912.6276}, {"ts": 1767859920000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 1620.53, "quote_volume": 850.16926, "trades": 23, "taker_buy_volume": 1573.31, "taker_buy_quote": 825.42598}, {"ts": 1767859980000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 152.84, "quote_volume": 80.15071, "trades": 4, "taker_buy_volume": 130.9, "taker_buy_quote": 68.67609}, {"ts": 1767860040000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 1977.06, "quote_volume": 1037.50555, "trades": 13, "taker_buy_volume": 1977.06, "taker_buy_quote": 1037.50555}, {"ts": 1767860100000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 2512.64, "quote_volume": 1319.55645, "trades": 63, "taker_buy_volume": 2011.44, "taker_buy_quote": 1056.42645}, {"ts": 1767860160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 126.19, "quote_volume": 66.24975, "trades": 3, "taker_buy_volume": 126.19, "taker_buy_quote": 66.24975}, {"ts": 1767860220000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 1630.08, "quote_volume": 856.83696, "trades": 22, "taker_buy_volume": 1549.31, "taker_buy_quote": 814.43271}, {"ts": 1767860280000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1728.64, "quote_volume": 910.76174, "trades": 49, "taker_buy_volume": 1559.6, "taker_buy_quote": 821.8467}, {"ts": 1767860340000, "open": 0.527, "high": 0.527, "low": 0.525, "close": 0.525, "volume": 8312.75, "quote_volume": 4370.08661, "trades": 42, "taker_buy_volume": 62.46, "taker_buy_quote": 32.91642}, {"ts": 1767860400000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 67.01, "quote_volume": 35.22596, "trades": 3, "taker_buy_volume": 45.71, "taker_buy_quote": 24.04346}, {"ts": 1767860460000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 319.75, "quote_volume": 167.59386, "trades": 5, "taker_buy_volume": 44.86, "taker_buy_quote": 23.5515}, {"ts": 1767860520000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 3338.4, "quote_volume": 1749.35281, "trades": 16, "taker_buy_volume": 31.21, "taker_buy_quote": 16.38525}, {"ts": 1767860580000, "open": 0.523, "high": 0.523, "low": 0.521, "close": 0.521, "volume": 19653.85, "quote_volume": 10255.70839, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860640000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 580.98, "quote_volume": 302.72872, "trades": 7, "taker_buy_volume": 38.14, "taker_buy_quote": 19.90908}, {"ts": 1767860700000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 3310.8, "quote_volume": 1729.33742, "trades": 80, "taker_buy_volume": 3310.8, "taker_buy_quote": 1729.33742}, {"ts": 1767860760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860940000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 615.07, "quote_volume": 321.37038, "trades": 16, "taker_buy_volume": 303.84, "taker_buy_quote": 158.90832}, {"ts": 1767861000000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 4743.75, "quote_volume": 2477.76941, "trades": 60, "taker_buy_volume": 4733.75, "taker_buy_quote": 2472.54941}, {"ts": 1767861060000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 166.05, "quote_volume": 86.71797, "trades": 5, "taker_buy_volume": 39.87, "taker_buy_quote": 20.85201}, {"ts": 1767861120000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861180000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 321.1, "quote_volume": 167.2931, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861240000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 10.11, "quote_volume": 5.2572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861300000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1756.5, "quote_volume": 915.1365, "trades": 27, "taker_buy_volume": 1756.5, "taker_buy_quote": 915.1365}, {"ts": 1767861360000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 860.6, "quote_volume": 447.512, "trades": 31, "taker_buy_volume": 819.89, "taker_buy_quote": 426.3428}, {"ts": 1767861420000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861480000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 288.56, "quote_volume": 149.76264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861660000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861720000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 30.13, "quote_volume": 15.63747, "trades": 1, "taker_buy_volume": 30.13, "taker_buy_quote": 15.63747}, {"ts": 1767861780000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 438.7, "quote_volume": 227.6853, "trades": 20, "taker_buy_volume": 438.7, "taker_buy_quote": 227.6853}, {"ts": 1767861840000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 1540.8, "quote_volume": 801.216, "trades": 13, "taker_buy_volume": 1540.8, "taker_buy_quote": 801.216}, {"ts": 1767861900000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861960000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 19.34, "quote_volume": 10.0568, "trades": 1, "taker_buy_volume": 19.34, "taker_buy_quote": 10.0568}, {"ts": 1767862020000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 463.53, "quote_volume": 240.57207, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862080000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 409.99, "quote_volume": 212.37482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862200000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 22.87, "quote_volume": 11.86953, "trades": 1, "taker_buy_volume": 22.87, "taker_buy_quote": 11.86953}, {"ts": 1767862260000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862320000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 319.49, "quote_volume": 165.49582, "trades": 22, "taker_buy_volume": 195.59, "taker_buy_quote": 101.31562}, {"ts": 1767862380000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 1131.97, "quote_volume": 585.22849, "trades": 42, "taker_buy_volume": 940.53, "taker_buy_quote": 486.25401}, {"ts": 1767862440000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862500000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 2172.34, "quote_volume": 1126.94092, "trades": 80, "taker_buy_volume": 1756.94, "taker_buy_quote": 911.76372}, {"ts": 1767862560000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 3138.72, "quote_volume": 1631.04425, "trades": 47, "taker_buy_volume": 3138.72, "taker_buy_quote": 1631.04425}, {"ts": 1767862620000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 1653.46, "quote_volume": 861.33639, "trades": 8, "taker_buy_volume": 1537.19, "taker_buy_quote": 800.87599}, {"ts": 1767862680000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 33.06, "quote_volume": 17.22426, "trades": 2, "taker_buy_volume": 33.06, "taker_buy_quote": 17.22426}, {"ts": 1767862740000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 418.77, "quote_volume": 218.17917, "trades": 14, "taker_buy_volume": 418.77, "taker_buy_quote": 218.17917}, {"ts": 1767862800000, "open": 0.521, "high": 0.524, "low": 0.521, "close": 0.524, "volume": 9442.74, "quote_volume": 4932.80403, "trades": 115, "taker_buy_volume": 8283.13, "taker_buy_quote": 4326.49775}, {"ts": 1767862860000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 2512.67, "quote_volume": 1316.61619, "trades": 10, "taker_buy_volume": 2320.85, "taker_buy_quote": 1216.1254}, {"ts": 1767862920000, "open": 0.525, "high": 0.525, "low": 0.522, "close": 0.523, "volume": 9213.48, "quote_volume": 4821.17934, "trades": 147, "taker_buy_volume": 2446.56, "taker_buy_quote": 1281.06933}, {"ts": 1767862980000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 1622.11, "quote_volume": 851.41335, "trades": 8, "taker_buy_volume": 1524.91, "taker_buy_quote": 800.57775}, {"ts": 1767863040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863100000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 7216.4, "quote_volume": 3794.0424, "trades": 64, "taker_buy_volume": 7028.61, "taker_buy_quote": 3695.45265}, {"ts": 1767863160000, "open": 0.527, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 6416.55, "quote_volume": 3387.38008, "trades": 68, "taker_buy_volume": 6070.45, "taker_buy_quote": 3204.80753}, {"ts": 1767863220000, "open": 0.528, "high": 0.528, "low": 0.525, "close": 0.525, "volume": 9868.69, "quote_volume": 5201.31158, "trades": 118, "taker_buy_volume": 1001.5, "taker_buy_quote": 527.7905}, {"ts": 1767863280000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 1673.25, "quote_volume": 877.82164, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.35, "quote_volume": 10.1394, "trades": 1, "taker_buy_volume": 19.35, "taker_buy_quote": 10.1394}, {"ts": 1767863400000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863460000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 654.49, "quote_volume": 342.29827, "trades": 20, "taker_buy_volume": 365.93, "taker_buy_quote": 191.38139}, {"ts": 1767863580000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 1277.91, "quote_volume": 665.96058, "trades": 55, "taker_buy_volume": 1136.47, "taker_buy_quote": 592.27034}, {"ts": 1767863640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 66.15, "quote_volume": 34.46415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863700000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863760000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 7431.58, "quote_volume": 3865.5297, "trades": 86, "taker_buy_volume": 7179.82, "taker_buy_quote": 3734.6145}, {"ts": 1767863820000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 164.77, "quote_volume": 85.60608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863880000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 1925.19, "quote_volume": 999.1988, "trades": 4, "taker_buy_volume": 25.19, "taker_buy_quote": 13.0988}, {"ts": 1767863940000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 2400.39, "quote_volume": 1246.58821, "trades": 51, "taker_buy_volume": 2400.39, "taker_buy_quote": 1246.58821}, {"ts": 1767864000000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 811.6, "quote_volume": 421.2204, "trades": 37, "taker_buy_volume": 811.6, "taker_buy_quote": 421.2204}, {"ts": 1767864060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864120000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 20.11, "quote_volume": 10.43709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 192.67, "quote_volume": 99.99573, "trades": 9, "taker_buy_volume": 192.67, "taker_buy_quote": 99.99573}, {"ts": 1767864240000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1567.06, "quote_volume": 811.73708, "trades": 31, "taker_buy_volume": 170.19, "taker_buy_quote": 88.15842}, {"ts": 1767864300000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 2178.6, "quote_volume": 1128.5148, "trades": 54, "taker_buy_volume": 1797.03, "taker_buy_quote": 930.86154}, {"ts": 1767864360000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 11803.82, "quote_volume": 6099.77615, "trades": 53, "taker_buy_volume": 284.33, "taker_buy_quote": 146.99861}, {"ts": 1767864420000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 433.81, "quote_volume": 224.27977, "trades": 22, "taker_buy_volume": 433.81, "taker_buy_quote": 224.27977}, {"ts": 1767864480000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 213.75, "quote_volume": 110.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864540000, "open": 0.517, "high": 0.519, "low": 0.517, "close": 0.518, "volume": 12896.91, "quote_volume": 6680.79823, "trades": 145, "taker_buy_volume": 12896.91, "taker_buy_quote": 6680.79823}, {"ts": 1767864600000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 253.93, "quote_volume": 131.28181, "trades": 3, "taker_buy_volume": 213.75, "taker_buy_quote": 110.50875}, {"ts": 1767864660000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 24.96, "quote_volume": 12.87936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864720000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864780000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 301.48, "quote_volume": 155.86516, "trades": 15, "taker_buy_volume": 301.48, "taker_buy_quote": 155.86516}, {"ts": 1767864840000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864900000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864960000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 251.05, "quote_volume": 129.79285, "trades": 4, "taker_buy_volume": 37.3, "taker_buy_quote": 19.2841}, {"ts": 1767865020000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 37.4, "quote_volume": 19.3358, "trades": 3, "taker_buy_volume": 37.4, "taker_buy_quote": 19.3358}, {"ts": 1767865080000, "open": 0.516, "high": 0.518, "low": 0.516, "close": 0.518, "volume": 3485.89, "quote_volume": 1804.16189, "trades": 48, "taker_buy_volume": 3200.0, "taker_buy_quote": 1656.64265}, {"ts": 1767865140000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 1909.3, "quote_volume": 989.17184, "trades": 62, "taker_buy_volume": 1909.3, "taker_buy_quote": 989.17184}, {"ts": 1767865200000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865260000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 1778.86, "quote_volume": 918.40452, "trades": 85, "taker_buy_volume": 1295.76, "taker_buy_quote": 668.64182}, {"ts": 1767865320000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 1550.0, "quote_volume": 801.94265, "trades": 39, "taker_buy_volume": 1550.0, "taker_buy_quote": 801.94265}, {"ts": 1767865380000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865500000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 2008.5, "quote_volume": 1043.76152, "trades": 33, "taker_buy_volume": 2008.5, "taker_buy_quote": 1043.76152}, {"ts": 1767865560000, "open": 0.52, "high": 0.52, "low": 0.518, "close": 0.519, "volume": 2424.33, "quote_volume": 1257.5764, "trades": 43, "taker_buy_volume": 233.33, "taker_buy_quote": 121.124}, {"ts": 1767865620000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 3847.64, "quote_volume": 2000.67667, "trades": 39, "taker_buy_volume": 3751.51, "taker_buy_quote": 1950.7852}, {"ts": 1767865680000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 3515.86, "quote_volume": 1829.78441, "trades": 8, "taker_buy_volume": 3515.86, "taker_buy_quote": 1829.78441}, {"ts": 1767865740000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 2633.46, "quote_volume": 1372.05192, "trades": 25, "taker_buy_volume": 2112.45, "taker_buy_quote": 1100.60571}, {"ts": 1767865800000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 19.0, "quote_volume": 9.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865860000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 1554.01, "quote_volume": 810.93787, "trades": 10, "taker_buy_volume": 1534.61, "taker_buy_quote": 800.83047}, {"ts": 1767865920000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 1256.82, "quote_volume": 653.5464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866040000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866100000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866160000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 930.6, "quote_volume": 482.9814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866220000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866280000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 3961.58, "quote_volume": 2054.35024, "trades": 46, "taker_buy_volume": 3961.58, "taker_buy_quote": 2054.35024}, {"ts": 1767866340000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 45.11, "quote_volume": 23.36698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866400000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 19.32, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 19.32, "taker_buy_quote": 10.00776}, {"ts": 1767866460000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 6816.08, "quote_volume": 3523.91336, "trades": 14, "taker_buy_volume": 39.32, "taker_buy_quote": 20.32844}, {"ts": 1767866520000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 76.95, "quote_volume": 39.7062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866580000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 4540.42, "quote_volume": 2348.59049, "trades": 87, "taker_buy_volume": 4540.42, "taker_buy_quote": 2348.59049}, {"ts": 1767866640000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 3619.45, "quote_volume": 1875.73016, "trades": 119, "taker_buy_volume": 3498.6, "taker_buy_quote": 1813.08671}, {"ts": 1767866700000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 2625.77, "quote_volume": 1365.31873, "trades": 65, "taker_buy_volume": 2524.6, "taker_buy_quote": 1312.792}, {"ts": 1767866760000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 3862.28, "quote_volume": 2012.24788, "trades": 48, "taker_buy_volume": 3862.28, "taker_buy_quote": 2012.24788}, {"ts": 1767866820000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 1906.79, "quote_volume": 991.37918, "trades": 41, "taker_buy_volume": 34.39, "taker_buy_quote": 17.8828}, {"ts": 1767866880000, "open": 0.519, "high": 0.521, "low": 0.519, "close": 0.519, "volume": 3926.63, "quote_volume": 2043.0469, "trades": 46, "taker_buy_volume": 1674.11, "taker_buy_quote": 872.0161}, {"ts": 1767866940000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 117.56, "quote_volume": 61.24876, "trades": 4, "taker_buy_volume": 117.56, "taker_buy_quote": 61.24876}, {"ts": 1767867000000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 38.54, "quote_volume": 20.0408, "trades": 2, "taker_buy_volume": 38.54, "taker_buy_quote": 20.0408}, {"ts": 1767867060000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867120000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 677.39, "quote_volume": 352.2428, "trades": 33, "taker_buy_volume": 656.26, "taker_buy_quote": 341.2552}, {"ts": 1767867180000, "open": 0.52, "high": 0.521, "low": 0.519, "close": 0.521, "volume": 2336.87, "quote_volume": 1215.74467, "trades": 46, "taker_buy_volume": 2266.84, "taker_buy_quote": 1179.3991}, {"ts": 1767867240000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1036.79, "quote_volume": 540.16759, "trades": 32, "taker_buy_volume": 1036.79, "taker_buy_quote": 540.16759}, {"ts": 1767867300000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867360000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 10.8, "quote_volume": 5.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867420000, "open": 0.52, "high": 0.522, "low": 0.52, "close": 0.521, "volume": 2261.8, "quote_volume": 1177.96251, "trades": 83, "taker_buy_volume": 2261.8, "taker_buy_quote": 1177.96251}, {"ts": 1767867480000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 937.11, "quote_volume": 489.17142, "trades": 37, "taker_buy_volume": 767.4, "taker_buy_quote": 400.5828}, {"ts": 1767867540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 966.18, "quote_volume": 504.34596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867600000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 22.45, "quote_volume": 11.69645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867660000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1402.22, "quote_volume": 730.55662, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867720000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 28.04, "quote_volume": 14.5808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867780000, "open": 0.521, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 2130.1, "quote_volume": 1111.90913, "trades": 66, "taker_buy_volume": 2130.1, "taker_buy_quote": 1111.90913}, {"ts": 1767867840000, "open": 0.521, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 2982.67, "quote_volume": 1559.25631, "trades": 62, "taker_buy_volume": 2127.1, "taker_buy_quote": 1111.8784}, {"ts": 1767867900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867960000, "open": 0.523, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 3532.69, "quote_volume": 1850.53153, "trades": 38, "taker_buy_volume": 3352.75, "taker_buy_quote": 1756.57835}, {"ts": 1767868020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1445.0, "quote_volume": 755.735, "trades": 60, "taker_buy_volume": 976.3, "taker_buy_quote": 510.6049}, {"ts": 1767868080000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 1529.3, "quote_volume": 801.13945, "trades": 5, "taker_buy_volume": 1529.3, "taker_buy_quote": 801.13945}, {"ts": 1767868140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868260000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 83.51, "quote_volume": 43.67573, "trades": 1, "taker_buy_volume": 83.51, "taker_buy_quote": 43.67573}, {"ts": 1767868380000, "open": 0.523, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 22970.54, "quote_volume": 12095.36555, "trades": 155, "taker_buy_volume": 20320.15, "taker_buy_quote": 10699.30536}, {"ts": 1767868440000, "open": 0.527, "high": 0.529, "low": 0.527, "close": 0.529, "volume": 4518.02, "quote_volume": 2385.7459, "trades": 74, "taker_buy_volume": 4324.78, "taker_buy_quote": 2283.90842}, {"ts": 1767868500000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 2709.76, "quote_volume": 1427.07402, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1577.02, "quote_volume": 829.51252, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 2014.62, "quote_volume": 1057.6755, "trades": 10, "taker_buy_volume": 132.52, "taker_buy_quote": 69.573}, {"ts": 1767868740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 10.47, "quote_volume": 5.49675, "trades": 1, "taker_buy_volume": 10.47, "taker_buy_quote": 5.49675}, {"ts": 1767868860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 24.2, "quote_volume": 12.705, "trades": 2, "taker_buy_volume": 24.2, "taker_buy_quote": 12.705}, {"ts": 1767868920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869100000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 2839.76, "quote_volume": 1491.58468, "trades": 66, "taker_buy_volume": 2839.76, "taker_buy_quote": 1491.58468}, {"ts": 1767869160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1795.86, "quote_volume": 942.8265, "trades": 63, "taker_buy_volume": 1726.86, "taker_buy_quote": 906.6015}, {"ts": 1767869220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 573.8, "quote_volume": 301.245, "trades": 27, "taker_buy_volume": 563.4, "taker_buy_quote": 295.785}, {"ts": 1767869280000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 1525.39, "quote_volume": 801.57799, "trades": 31, "taker_buy_volume": 1525.39, "taker_buy_quote": 801.57799}, {"ts": 1767869340000, "open": 0.524, "high": 0.527, "low": 0.524, "close": 0.527, "volume": 6802.96, "quote_volume": 3578.07747, "trades": 73, "taker_buy_volume": 3450.07, "taker_buy_quote": 1814.51833}, {"ts": 1767869400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 136.06, "quote_volume": 71.4315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869700000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 890.58, "quote_volume": 468.32397, "trades": 39, "taker_buy_volume": 769.47, "taker_buy_quote": 404.74122}, {"ts": 1767869760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869820000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 3755.29, "quote_volume": 1975.31698, "trades": 40, "taker_buy_volume": 880.39, "taker_buy_quote": 463.11958}, {"ts": 1767869880000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 4076.81, "quote_volume": 2140.29661, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869940000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 116.42, "quote_volume": 61.09935, "trades": 4, "taker_buy_volume": 95.27, "taker_buy_quote": 50.01675}, {"ts": 1767870000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 7584.07, "quote_volume": 3981.63675, "trades": 12, "taker_buy_volume": 7584.07, "taker_buy_quote": 3981.63675}, {"ts": 1767870060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870120000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 201.59, "quote_volume": 106.03634, "trades": 1, "taker_buy_volume": 201.59, "taker_buy_quote": 106.03634}, {"ts": 1767870180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1321.6, "quote_volume": 695.1616, "trades": 39, "taker_buy_volume": 1321.6, "taker_buy_quote": 695.1616}, {"ts": 1767870240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 419.68, "quote_volume": 220.332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870300000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 3671.85, "quote_volume": 1925.58522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 552.55, "quote_volume": 289.5362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870420000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 502.31, "quote_volume": 262.70813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870480000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 4391.34, "quote_volume": 2293.80609, "trades": 74, "taker_buy_volume": 1526.61, "taker_buy_quote": 798.41703}, {"ts": 1767870540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 87.82, "quote_volume": 45.84204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870600000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 4643.8, "quote_volume": 2431.62359, "trades": 93, "taker_buy_volume": 4643.8, "taker_buy_quote": 2431.62359}, {"ts": 1767870660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 4833.51, "quote_volume": 2527.92573, "trades": 12, "taker_buy_volume": 12.2, "taker_buy_quote": 6.3806}, {"ts": 1767870720000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 36.5, "quote_volume": 19.0895, "trades": 3, "taker_buy_volume": 36.5, "taker_buy_quote": 19.0895}, {"ts": 1767870780000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 117.33, "quote_volume": 61.24626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 233.0, "quote_volume": 121.626, "trades": 6, "taker_buy_volume": 169.8, "taker_buy_quote": 88.6356}, {"ts": 1767871080000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 478.67, "quote_volume": 249.38707, "trades": 3, "taker_buy_volume": 166.08, "taker_buy_quote": 86.52768}, {"ts": 1767871140000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871200000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 356.17, "quote_volume": 185.2084, "trades": 16, "taker_buy_volume": 340.16, "taker_buy_quote": 176.8832}, {"ts": 1767871260000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 482.62, "quote_volume": 250.9624, "trades": 8, "taker_buy_volume": 96.13, "taker_buy_quote": 49.9876}, {"ts": 1767871320000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 1633.52, "quote_volume": 850.9682, "trades": 3, "taker_buy_volume": 1537.8, "taker_buy_quote": 801.1938}, {"ts": 1767871380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 471.3, "quote_volume": 245.5473, "trades": 22, "taker_buy_volume": 471.3, "taker_buy_quote": 245.5473}, {"ts": 1767871440000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 388.53, "quote_volume": 202.42413, "trades": 6, "taker_buy_volume": 388.53, "taker_buy_quote": 202.42413}, {"ts": 1767871500000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 703.33, "quote_volume": 366.43493, "trades": 24, "taker_buy_volume": 471.3, "taker_buy_quote": 245.5473}, {"ts": 1767871560000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 2494.21, "quote_volume": 1301.41202, "trades": 52, "taker_buy_volume": 2494.21, "taker_buy_quote": 1301.41202}, {"ts": 1767871620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871680000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 50.02, "quote_volume": 26.06042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871740000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871800000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 9738.7, "quote_volume": 5064.82458, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871860000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871920000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872040000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 422.6, "quote_volume": 220.1746, "trades": 20, "taker_buy_volume": 422.6, "taker_buy_quote": 220.1746}, {"ts": 1767872100000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1535.2, "quote_volume": 799.8392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872160000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 26.59, "quote_volume": 13.80021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872220000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872280000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872400000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2422.6, "quote_volume": 1259.752, "trades": 22, "taker_buy_volume": 422.6, "taker_buy_quote": 219.752}, {"ts": 1767872460000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 1881.63, "quote_volume": 980.29871, "trades": 38, "taker_buy_volume": 1851.11, "taker_buy_quote": 964.42831}, {"ts": 1767872520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1534.89, "quote_volume": 801.21258, "trades": 14, "taker_buy_volume": 1534.89, "taker_buy_quote": 801.21258}, {"ts": 1767872580000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 6038.57, "quote_volume": 3152.13354, "trades": 24, "taker_buy_volume": 6038.57, "taker_buy_quote": 3152.13354}, {"ts": 1767872640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 3885.83, "quote_volume": 2028.40326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 403.0, "quote_volume": 210.366, "trades": 19, "taker_buy_volume": 403.0, "taker_buy_quote": 210.366}, {"ts": 1767872760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872820000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872880000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872940000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 403.0, "quote_volume": 210.366, "trades": 19, "taker_buy_volume": 403.0, "taker_buy_quote": 210.366}, {"ts": 1767873000000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873060000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 616.75, "quote_volume": 322.56025, "trades": 23, "taker_buy_volume": 616.75, "taker_buy_quote": 322.56025}, {"ts": 1767873120000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 4533.34, "quote_volume": 2369.96282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873180000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873240000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873300000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873360000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 383.4, "quote_volume": 200.5182, "trades": 18, "taker_buy_volume": 383.4, "taker_buy_quote": 200.5182}, {"ts": 1767873420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1529.3, "quote_volume": 801.3532, "trades": 7, "taker_buy_volume": 1529.3, "taker_buy_quote": 801.3532}, {"ts": 1767873480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 36.7, "quote_volume": 19.2308, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 19.2308}, {"ts": 1767873540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873660000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873720000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 39.27, "quote_volume": 20.55842, "trades": 4, "taker_buy_volume": 20.21, "taker_buy_quote": 10.59004}, {"ts": 1767873780000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 215.02, "quote_volume": 112.45419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 78.5, "quote_volume": 41.0555, "trades": 4, "taker_buy_volume": 78.5, "taker_buy_quote": 41.0555}, {"ts": 1767873960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 106.9, "quote_volume": 55.9087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 613.39, "quote_volume": 320.18958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874140000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874260000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874320000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 383.4, "quote_volume": 199.7514, "trades": 18, "taker_buy_volume": 383.4, "taker_buy_quote": 199.7514}, {"ts": 1767874380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874440000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874500000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 19.6, "quote_volume": 10.2116, "trades": 1, "taker_buy_volume": 19.6, "taker_buy_quote": 10.2116}, {"ts": 1767874560000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874620000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 90.72, "quote_volume": 47.26512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874680000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874740000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 2649.49, "quote_volume": 1382.93515, "trades": 64, "taker_buy_volume": 2550.86, "taker_buy_quote": 1331.54892}, {"ts": 1767874800000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874860000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874920000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874980000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 191.2, "quote_volume": 99.9976, "trades": 1, "taker_buy_volume": 191.2, "taker_buy_quote": 99.9976}, {"ts": 1767875160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875220000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 50.0, "quote_volume": 26.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875280000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 108.4, "quote_volume": 56.6932, "trades": 5, "taker_buy_volume": 78.5, "taker_buy_quote": 41.0555}, {"ts": 1767875520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875580000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 2396.93, "quote_volume": 1253.59439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 15.6, "quote_volume": 8.1432, "trades": 1, "taker_buy_volume": 15.6, "taker_buy_quote": 8.1432}, {"ts": 1767875760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875820000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875880000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 4249.97, "quote_volume": 2220.28854, "trades": 25, "taker_buy_volume": 4249.97, "taker_buy_quote": 2220.28854}, {"ts": 1767875940000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876000000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 80.0, "quote_volume": 41.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876060000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 191.53, "quote_volume": 100.17019, "trades": 1, "taker_buy_volume": 191.53, "taker_buy_quote": 100.17019}, {"ts": 1767876120000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 399.67, "quote_volume": 209.02741, "trades": 19, "taker_buy_volume": 383.4, "taker_buy_quote": 200.5182}, {"ts": 1767876180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876300000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876360000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 201.0, "quote_volume": 105.123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876420000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 383.4, "quote_volume": 200.5182, "trades": 18, "taker_buy_volume": 383.4, "taker_buy_quote": 200.5182}, {"ts": 1767876480000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876540000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 190.43, "quote_volume": 99.78532, "trades": 1, "taker_buy_volume": 190.43, "taker_buy_quote": 99.78532}, {"ts": 1767876660000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1265.95, "quote_volume": 662.689, "trades": 23, "taker_buy_volume": 597.15, "taker_buy_quote": 312.9066}, {"ts": 1767876720000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 25.32, "quote_volume": 13.26768, "trades": 3, "taker_buy_volume": 25.32, "taker_buy_quote": 13.26768}, {"ts": 1767876780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 260.0, "quote_volume": 135.98, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 135.98}, {"ts": 1767876900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 3061.91, "quote_volume": 1598.31702, "trades": 21, "taker_buy_volume": 3061.91, "taker_buy_quote": 1598.31702}, {"ts": 1767876960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 597.15, "quote_volume": 312.30945, "trades": 20, "taker_buy_volume": 597.15, "taker_buy_quote": 312.30945}, {"ts": 1767877080000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 129.53, "quote_volume": 67.78509, "trades": 6, "taker_buy_volume": 40.9, "taker_buy_quote": 21.4316}, {"ts": 1767877140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 16.98, "quote_volume": 8.88054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877260000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 69.25, "quote_volume": 36.18702, "trades": 3, "taker_buy_volume": 38.52, "taker_buy_quote": 20.14596}, {"ts": 1767877320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 77.28, "quote_volume": 40.34016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 364.58, "quote_volume": 190.67534, "trades": 18, "taker_buy_volume": 364.58, "taker_buy_quote": 190.67534}, {"ts": 1767877500000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 1666.8, "quote_volume": 873.87727, "trades": 45, "taker_buy_volume": 1666.8, "taker_buy_quote": 873.87727}, {"ts": 1767877560000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 47.45, "quote_volume": 24.81635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877620000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 40.02, "quote_volume": 20.95111, "trades": 2, "taker_buy_volume": 20.65, "taker_buy_quote": 10.8206}, {"ts": 1767877680000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 416.99, "quote_volume": 218.48842, "trades": 14, "taker_buy_volume": 402.65, "taker_buy_quote": 210.9886}, {"ts": 1767877740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 366.94, "quote_volume": 191.90962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 351.05, "quote_volume": 183.59915, "trades": 8, "taker_buy_volume": 137.3, "taker_buy_quote": 71.8079}, {"ts": 1767878160000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 3476.53, "quote_volume": 1819.75388, "trades": 73, "taker_buy_volume": 1528.69, "taker_buy_quote": 801.03356}, {"ts": 1767878220000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 269.43, "quote_volume": 140.88405, "trades": 12, "taker_buy_volume": 241.59, "taker_buy_quote": 126.35157}, {"ts": 1767878280000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 2263.02, "quote_volume": 1183.55946, "trades": 7, "taker_buy_volume": 39.3, "taker_buy_quote": 20.5539}, {"ts": 1767878340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 21.01, "quote_volume": 10.98823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 26.92, "quote_volume": 14.07916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878460000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 7065.65, "quote_volume": 3701.60678, "trades": 68, "taker_buy_volume": 2564.97, "taker_buy_quote": 1344.21516}, {"ts": 1767878520000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878580000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878640000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 151.32, "quote_volume": 79.24552, "trades": 5, "taker_buy_volume": 105.16, "taker_buy_quote": 55.10384}, {"ts": 1767878700000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.6, "quote_volume": 10.2704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 19.29, "quote_volume": 10.08867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878880000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 3266.44, "quote_volume": 1711.58382, "trades": 20, "taker_buy_volume": 3235.7, "taker_buy_quote": 1695.5068}, {"ts": 1767878940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 436.9, "quote_volume": 229.3725, "trades": 24, "taker_buy_volume": 436.9, "taker_buy_quote": 229.3725}, {"ts": 1767879000000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 407.5, "quote_volume": 213.91526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 37.29, "quote_volume": 19.53996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 213.75, "quote_volume": 111.79125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879240000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 31.44, "quote_volume": 16.41168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879300000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879360000, "open": 0.521, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 1695.26, "quote_volume": 885.06431, "trades": 64, "taker_buy_volume": 1669.65, "taker_buy_quote": 871.7215}, {"ts": 1767879420000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 31.53, "quote_volume": 16.45866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879480000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 58.42, "quote_volume": 30.49524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879600000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 23.37, "quote_volume": 12.19914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 21.15, "quote_volume": 11.0403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879720000, "open": 0.522, "high": 0.525, "low": 0.522, "close": 0.524, "volume": 5084.17, "quote_volume": 2661.07346, "trades": 88, "taker_buy_volume": 5065.03, "taker_buy_quote": 2651.08238}, {"ts": 1767879780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 38.39, "quote_volume": 20.07797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 34.74, "quote_volume": 18.16902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 30.61, "quote_volume": 16.00903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 3287.33, "quote_volume": 1719.27359, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1334.15, "quote_volume": 697.76045, "trades": 54, "taker_buy_volume": 1334.15, "taker_buy_quote": 697.76045}, {"ts": 1767880200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 10.45, "quote_volume": 5.4549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 73.4, "quote_volume": 38.3882, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 38.3882}, {"ts": 1767880320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1709.75, "quote_volume": 894.19925, "trades": 62, "taker_buy_volume": 1709.75, "taker_buy_quote": 894.19925}, {"ts": 1767880560000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 92.98, "quote_volume": 48.65302, "trades": 6, "taker_buy_volume": 24.48, "taker_buy_quote": 12.82752}, {"ts": 1767880620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 281.8, "quote_volume": 147.3814, "trades": 13, "taker_buy_volume": 281.8, "taker_buy_quote": 147.3814}, {"ts": 1767880680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880920000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 15068.52, "quote_volume": 7850.3847, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880980000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 10000.0, "quote_volume": 5198.63004, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881040000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 13555.49, "quote_volume": 7042.59791, "trades": 99, "taker_buy_volume": 12586.99, "taker_buy_quote": 6539.94641}, {"ts": 1767881100000, "open": 0.519, "high": 0.521, "low": 0.519, "close": 0.521, "volume": 8965.89, "quote_volume": 4659.31723, "trades": 79, "taker_buy_volume": 5819.02, "taker_buy_quote": 3026.0917}, {"ts": 1767881160000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 1662.28, "quote_volume": 866.39406, "trades": 64, "taker_buy_volume": 1662.28, "taker_buy_quote": 866.39406}, {"ts": 1767881220000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 146.2, "quote_volume": 76.1702, "trades": 2, "taker_buy_volume": 73.1, "taker_buy_quote": 38.0851}, {"ts": 1767881280000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881340000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881400000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 1879.29, "quote_volume": 983.26205, "trades": 36, "taker_buy_volume": 1879.29, "taker_buy_quote": 983.26205}, {"ts": 1767881460000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 443.69, "quote_volume": 232.49356, "trades": 4, "taker_buy_volume": 443.69, "taker_buy_quote": 232.49356}, {"ts": 1767881520000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881580000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 50.06, "quote_volume": 26.13132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 5118.66, "quote_volume": 2671.94052, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881820000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881880000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 1234.1, "quote_volume": 644.82325, "trades": 25, "taker_buy_volume": 1234.1, "taker_buy_quote": 644.82325}, {"ts": 1767881940000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1743.28, "quote_volume": 909.99216, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882000000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 808.39, "quote_volume": 422.18932, "trades": 17, "taker_buy_volume": 808.39, "taker_buy_quote": 422.18932}, {"ts": 1767882060000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 190.29, "quote_volume": 99.3165, "trades": 2, "taker_buy_volume": 175.41, "taker_buy_quote": 91.56402}, {"ts": 1767882120000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882180000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 39.3, "quote_volume": 20.5146, "trades": 2, "taker_buy_volume": 39.3, "taker_buy_quote": 20.5146}, {"ts": 1767882240000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 99.1, "quote_volume": 51.7302, "trades": 1, "taker_buy_volume": 99.1, "taker_buy_quote": 51.7302}, {"ts": 1767882300000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 19.06, "quote_volume": 9.93026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882360000, "open": 0.52, "high": 0.521, "low": 0.519, "close": 0.521, "volume": 1451.26, "quote_volume": 753.96655, "trades": 44, "taker_buy_volume": 830.5, "taker_buy_quote": 431.7761}, {"ts": 1767882420000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882480000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 1790.84, "quote_volume": 932.77459, "trades": 62, "taker_buy_volume": 1790.84, "taker_buy_quote": 932.77459}, {"ts": 1767882540000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882600000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 4306.79, "quote_volume": 2243.83759, "trades": 33, "taker_buy_volume": 1832.5, "taker_buy_quote": 954.7325}, {"ts": 1767882660000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 3337.19, "quote_volume": 1738.67599, "trades": 15, "taker_buy_volume": 3337.19, "taker_buy_quote": 1738.67599}, {"ts": 1767882720000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 4286.65, "quote_volume": 2237.6313, "trades": 26, "taker_buy_volume": 557.85, "taker_buy_quote": 291.1977}, {"ts": 1767882780000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1953.0, "quote_volume": 1022.07119, "trades": 39, "taker_buy_volume": 1953.0, "taker_buy_quote": 1022.07119}, {"ts": 1767882840000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 1529.0, "quote_volume": 802.22974, "trades": 19, "taker_buy_volume": 1529.0, "taker_buy_quote": 802.22974}, {"ts": 1767882900000, "open": 0.525, "high": 0.526, "low": 0.524, "close": 0.524, "volume": 5674.36, "quote_volume": 2978.77158, "trades": 27, "taker_buy_volume": 1582.64, "taker_buy_quote": 831.68728}, {"ts": 1767882960000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 3709.16, "quote_volume": 1945.12534, "trades": 23, "taker_buy_volume": 3709.16, "taker_buy_quote": 1945.12534}, {"ts": 1767883020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 351.87, "quote_volume": 184.73175, "trades": 17, "taker_buy_volume": 351.87, "taker_buy_quote": 184.73175}, {"ts": 1767883080000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 1121.46, "quote_volume": 587.75983, "trades": 38, "taker_buy_volume": 114.79, "taker_buy_quote": 60.26475}, {"ts": 1767883140000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 1188.61, "quote_volume": 623.74284, "trades": 27, "taker_buy_volume": 911.2, "taker_buy_quote": 478.38}, {"ts": 1767883200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 531.0, "quote_volume": 278.775, "trades": 25, "taker_buy_volume": 531.0, "taker_buy_quote": 278.775}, {"ts": 1767883260000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1758.72, "quote_volume": 925.78381, "trades": 15, "taker_buy_volume": 1590.62, "taker_buy_quote": 837.36321}, {"ts": 1767883320000, "open": 0.525, "high": 0.526, "low": 0.523, "close": 0.523, "volume": 3719.31, "quote_volume": 1948.90921, "trades": 20, "taker_buy_volume": 285.61, "taker_buy_quote": 149.99741}, {"ts": 1767883380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883500000, "open": 0.521, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 3029.02, "quote_volume": 1578.44198, "trades": 36, "taker_buy_volume": 2862.84, "taker_buy_quote": 1491.88694}, {"ts": 1767883560000, "open": 0.521, "high": 0.524, "low": 0.521, "close": 0.524, "volume": 6072.58, "quote_volume": 3167.65653, "trades": 102, "taker_buy_volume": 6052.08, "taker_buy_quote": 3156.95553}, {"ts": 1767883620000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 1736.53, "quote_volume": 909.87079, "trades": 71, "taker_buy_volume": 1531.59, "taker_buy_quote": 802.55639}, {"ts": 1767883680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 237.8, "quote_volume": 124.6072, "trades": 9, "taker_buy_volume": 19.7, "taker_buy_quote": 10.3228}, {"ts": 1767883740000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 2532.15, "quote_volume": 1328.3724, "trades": 29, "taker_buy_volume": 1525.8, "taker_buy_quote": 801.045}, {"ts": 1767883800000, "open": 0.524, "high": 0.526, "low": 0.524, "close": 0.526, "volume": 3377.25, "quote_volume": 1772.76163, "trades": 27, "taker_buy_volume": 2109.33, "taker_buy_quote": 1108.37155}, {"ts": 1767883860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 30.05, "quote_volume": 15.77625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883920000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 7639.84, "quote_volume": 4018.53614, "trades": 75, "taker_buy_volume": 5560.98, "taker_buy_quote": 2925.05578}, {"ts": 1767883980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 96.87, "quote_volume": 50.85675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 75.9, "quote_volume": 39.8475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884160000, "open": 0.524, "high": 0.526, "low": 0.524, "close": 0.526, "volume": 2557.09, "quote_volume": 1343.76527, "trades": 6, "taker_buy_volume": 2537.77, "taker_buy_quote": 1333.64159}, {"ts": 1767884220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 79.98, "quote_volume": 41.90952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884280000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 1713.47, "quote_volume": 901.09466, "trades": 13, "taker_buy_volume": 1651.68, "taker_buy_quote": 868.65491}, {"ts": 1767884340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 535.79, "quote_volume": 281.28975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884400000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 1828.61, "quote_volume": 961.33, "trades": 18, "taker_buy_volume": 1808.8, "taker_buy_quote": 950.92975}, {"ts": 1767884460000, "open": 0.524, "high": 0.526, "low": 0.524, "close": 0.525, "volume": 2788.86, "quote_volume": 1465.34963, "trades": 32, "taker_buy_volume": 1993.25, "taker_buy_quote": 1047.69502}, {"ts": 1767884520000, "open": 0.526, "high": 0.527, "low": 0.525, "close": 0.525, "volume": 1737.25, "quote_volume": 914.2574, "trades": 35, "taker_buy_volume": 1523.5, "taker_buy_quote": 802.03865}, {"ts": 1767884580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 52.44, "quote_volume": 27.531, "trades": 1, "taker_buy_volume": 52.44, "taker_buy_quote": 27.531}, {"ts": 1767884640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884700000, "open": 0.525, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 3550.1, "quote_volume": 1867.67692, "trades": 25, "taker_buy_volume": 3381.88, "taker_buy_quote": 1779.02498}, {"ts": 1767884760000, "open": 0.528, "high": 0.53, "low": 0.528, "close": 0.528, "volume": 3493.1, "quote_volume": 1847.13594, "trades": 37, "taker_buy_volume": 1998.76, "taker_buy_quote": 1057.78878}, {"ts": 1767884820000, "open": 0.529, "high": 0.53, "low": 0.528, "close": 0.53, "volume": 2726.29, "quote_volume": 1444.61454, "trades": 23, "taker_buy_volume": 2707.08, "taker_buy_quote": 1434.47166}, {"ts": 1767884880000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 6227.68, "quote_volume": 3296.52323, "trades": 28, "taker_buy_volume": 3993.41, "taker_buy_quote": 2114.5944}, {"ts": 1767884940000, "open": 0.531, "high": 0.532, "low": 0.53, "close": 0.532, "volume": 1810.74, "quote_volume": 962.17235, "trades": 24, "taker_buy_volume": 1734.95, "taker_buy_quote": 922.00365}, {"ts": 1767885000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1438.04, "quote_volume": 763.59924, "trades": 9, "taker_buy_volume": 41.6, "taker_buy_quote": 22.0896}, {"ts": 1767885120000, "open": 0.531, "high": 0.532, "low": 0.53, "close": 0.53, "volume": 5985.33, "quote_volume": 3178.4487, "trades": 6, "taker_buy_volume": 5946.9, "taker_buy_quote": 3158.0808}, {"ts": 1767885180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 30.91, "quote_volume": 16.3823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885240000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 4331.41, "quote_volume": 2296.3915, "trades": 59, "taker_buy_volume": 1624.63, "taker_buy_quote": 861.7981}, {"ts": 1767885300000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 1598.16, "quote_volume": 846.98656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 66.61, "quote_volume": 35.36991, "trades": 1, "taker_buy_volume": 66.61, "taker_buy_quote": 35.36991}, {"ts": 1767885420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 32.3, "quote_volume": 17.119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 123.2, "quote_volume": 65.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885600000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 1679.17, "quote_volume": 892.9974, "trades": 10, "taker_buy_volume": 1637.88, "taker_buy_quote": 871.07241}, {"ts": 1767885660000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.532, "volume": 3648.07, "quote_volume": 1942.93028, "trades": 36, "taker_buy_volume": 2692.57, "taker_buy_quote": 1434.63786}, {"ts": 1767885720000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 957.24, "quote_volume": 509.17872, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 227.43}, {"ts": 1767885780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 166.96, "quote_volume": 88.82272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885840000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 583.05, "quote_volume": 310.59525, "trades": 16, "taker_buy_volume": 245.8, "taker_buy_quote": 131.0114}, {"ts": 1767885900000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 11281.47, "quote_volume": 6035.01306, "trades": 28, "taker_buy_volume": 11281.47, "taker_buy_quote": 6035.01306}, {"ts": 1767885960000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 310.07, "quote_volume": 165.59177, "trades": 3, "taker_buy_volume": 14.39, "taker_buy_quote": 7.69865}, {"ts": 1767886020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886080000, "open": 0.535, "high": 0.537, "low": 0.535, "close": 0.535, "volume": 16809.44, "quote_volume": 9008.23392, "trades": 73, "taker_buy_volume": 8354.11, "taker_buy_quote": 4477.11288}, {"ts": 1767886140000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 328.18, "quote_volume": 175.90448, "trades": 8, "taker_buy_volume": 328.18, "taker_buy_quote": 175.90448}, {"ts": 1767886200000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 820.5, "quote_volume": 439.788, "trades": 9, "taker_buy_volume": 223.9, "taker_buy_quote": 120.0104}, {"ts": 1767886260000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 163.28, "quote_volume": 87.51808, "trades": 4, "taker_buy_volume": 93.28, "taker_buy_quote": 49.99808}, {"ts": 1767886320000, "open": 0.537, "high": 0.538, "low": 0.536, "close": 0.536, "volume": 3149.54, "quote_volume": 1691.03914, "trades": 18, "taker_buy_volume": 796.16, "taker_buy_quote": 427.73108}, {"ts": 1767886380000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 563.65, "quote_volume": 302.15388, "trades": 3, "taker_buy_volume": 37.48, "taker_buy_quote": 20.12676}, {"ts": 1767886440000, "open": 0.537, "high": 0.537, "low": 0.535, "close": 0.536, "volume": 11860.43, "quote_volume": 6354.39386, "trades": 72, "taker_buy_volume": 392.67, "taker_buy_quote": 210.86379}, {"ts": 1767886500000, "open": 0.536, "high": 0.537, "low": 0.535, "close": 0.536, "volume": 5495.55, "quote_volume": 2947.09622, "trades": 75, "taker_buy_volume": 1689.0, "taker_buy_quote": 906.7962}, {"ts": 1767886560000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 347.45, "quote_volume": 186.0364, "trades": 12, "taker_buy_volume": 247.45, "taker_buy_quote": 132.4364}, {"ts": 1767886620000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 34.7, "quote_volume": 18.5992, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 18.5992}, {"ts": 1767886680000, "open": 0.536, "high": 0.538, "low": 0.536, "close": 0.537, "volume": 6240.36, "quote_volume": 3348.69222, "trades": 76, "taker_buy_volume": 6240.36, "taker_buy_quote": 3348.69222}, {"ts": 1767886740000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 7910.01, "quote_volume": 4239.76536, "trades": 58, "taker_buy_volume": 2602.34, "taker_buy_quote": 1394.85424}, {"ts": 1767886860000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 1748.29, "quote_volume": 940.47502, "trades": 7, "taker_buy_volume": 1666.29, "taker_buy_quote": 896.44102}, {"ts": 1767886920000, "open": 0.537, "high": 0.538, "low": 0.536, "close": 0.536, "volume": 544.77, "quote_volume": 292.35698, "trades": 17, "taker_buy_volume": 45.6, "taker_buy_quote": 24.5328}, {"ts": 1767886980000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 50.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887040000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 114.67, "quote_volume": 61.46312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887100000, "open": 0.537, "high": 0.538, "low": 0.536, "close": 0.538, "volume": 3983.12, "quote_volume": 2140.38997, "trades": 17, "taker_buy_volume": 3983.12, "taker_buy_quote": 2140.38997}, {"ts": 1767887160000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 1632.55, "quote_volume": 878.16576, "trades": 6, "taker_buy_volume": 1486.41, "taker_buy_quote": 799.68858}, {"ts": 1767887220000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887280000, "open": 0.537, "high": 0.539, "low": 0.537, "close": 0.539, "volume": 5039.28, "quote_volume": 2709.62153, "trades": 63, "taker_buy_volume": 2039.28, "taker_buy_quote": 1098.62153}, {"ts": 1767887340000, "open": 0.539, "high": 0.542, "low": 0.539, "close": 0.542, "volume": 25645.93, "quote_volume": 13863.637, "trades": 108, "taker_buy_volume": 25079.01, "taker_buy_quote": 13557.38492}, {"ts": 1767887400000, "open": 0.541, "high": 0.545, "low": 0.541, "close": 0.544, "volume": 27071.31, "quote_volume": 14697.43355, "trades": 192, "taker_buy_volume": 15343.28, "taker_buy_quote": 8339.92811}, {"ts": 1767887460000, "open": 0.544, "high": 0.545, "low": 0.543, "close": 0.545, "volume": 11306.71, "quote_volume": 6156.6723, "trades": 54, "taker_buy_volume": 8251.8, "taker_buy_quote": 4494.87295}, {"ts": 1767887520000, "open": 0.543, "high": 0.544, "low": 0.54, "close": 0.541, "volume": 15823.73, "quote_volume": 8571.14944, "trades": 98, "taker_buy_volume": 4661.25, "taker_buy_quote": 2519.24871}, {"ts": 1767887580000, "open": 0.539, "high": 0.541, "low": 0.539, "close": 0.541, "volume": 6683.6, "quote_volume": 3615.78008, "trades": 75, "taker_buy_volume": 6659.84, "taker_buy_quote": 3602.97344}, {"ts": 1767887640000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887700000, "open": 0.541, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 6786.18, "quote_volume": 3669.69748, "trades": 83, "taker_buy_volume": 5308.08, "taker_buy_quote": 2871.52348}, {"ts": 1767887760000, "open": 0.54, "high": 0.542, "low": 0.54, "close": 0.542, "volume": 2355.65, "quote_volume": 1275.38883, "trades": 45, "taker_buy_volume": 1803.81, "taker_buy_quote": 977.38042}, {"ts": 1767887820000, "open": 0.542, "high": 0.544, "low": 0.542, "close": 0.542, "volume": 2100.63, "quote_volume": 1141.10229, "trades": 35, "taker_buy_volume": 2000.54, "taker_buy_quote": 1086.85351}, {"ts": 1767887880000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 1016.5, "quote_volume": 550.943, "trades": 46, "taker_buy_volume": 73.6, "taker_buy_quote": 39.8912}, {"ts": 1767887940000, "open": 0.543, "high": 0.544, "low": 0.542, "close": 0.542, "volume": 1873.97, "quote_volume": 1018.42881, "trades": 6, "taker_buy_volume": 1475.41, "taker_buy_quote": 802.40929}, {"ts": 1767888000000, "open": 0.543, "high": 0.543, "low": 0.542, "close": 0.542, "volume": 1186.84, "quote_volume": 643.36799, "trades": 5, "taker_buy_volume": 100.71, "taker_buy_quote": 54.68553}, {"ts": 1767888060000, "open": 0.542, "high": 0.542, "low": 0.54, "close": 0.54, "volume": 3255.3, "quote_volume": 1763.3297, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888120000, "open": 0.541, "high": 0.541, "low": 0.54, "close": 0.54, "volume": 3865.0, "quote_volume": 2087.28069, "trades": 9, "taker_buy_volume": 180.69, "taker_buy_quote": 97.75329}, {"ts": 1767888180000, "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 3939.06, "quote_volume": 2127.6321, "trades": 42, "taker_buy_volume": 3939.06, "taker_buy_quote": 2127.6321}, {"ts": 1767888240000, "open": 0.542, "high": 0.542, "low": 0.541, "close": 0.541, "volume": 1522.66, "quote_volume": 825.25212, "trades": 4, "taker_buy_volume": 1493.06, "taker_buy_quote": 809.23852}, {"ts": 1767888300000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 132.82, "quote_volume": 71.98844, "trades": 8, "taker_buy_volume": 132.82, "taker_buy_quote": 71.98844}, {"ts": 1767888360000, "open": 0.542, "high": 0.543, "low": 0.542, "close": 0.543, "volume": 1770.99, "quote_volume": 961.01729, "trades": 19, "taker_buy_volume": 1770.99, "taker_buy_quote": 961.01729}, {"ts": 1767888420000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 37.44, "quote_volume": 20.25504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888480000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 1102.7, "quote_volume": 596.5607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888540000, "open": 0.542, "high": 0.543, "low": 0.542, "close": 0.543, "volume": 2547.99, "quote_volume": 1381.97331, "trades": 32, "taker_buy_volume": 2547.99, "taker_buy_quote": 1381.97331}, {"ts": 1767888600000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888660000, "open": 0.541, "high": 0.541, "low": 0.54, "close": 0.54, "volume": 2028.25, "quote_volume": 1095.46875, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888720000, "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 2645.37, "quote_volume": 1430.0783, "trades": 53, "taker_buy_volume": 1578.5, "taker_buy_quote": 853.9685}, {"ts": 1767888780000, "open": 0.541, "high": 0.541, "low": 0.539, "close": 0.539, "volume": 12742.82, "quote_volume": 6879.15049, "trades": 15, "taker_buy_volume": 2828.35, "taker_buy_quote": 1524.48065}, {"ts": 1767888840000, "open": 0.539, "high": 0.539, "low": 0.537, "close": 0.537, "volume": 6535.79, "quote_volume": 3514.25219, "trades": 32, "taker_buy_volume": 379.67, "taker_buy_quote": 204.1815}, {"ts": 1767888900000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 8896.39, "quote_volume": 4790.74722, "trades": 151, "taker_buy_volume": 8896.39, "taker_buy_quote": 4790.74722}, {"ts": 1767888960000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 253.95, "quote_volume": 136.6251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889020000, "open": 0.538, "high": 0.541, "low": 0.538, "close": 0.541, "volume": 5491.85, "quote_volume": 2961.79138, "trades": 106, "taker_buy_volume": 5491.85, "taker_buy_quote": 2961.79138}, {"ts": 1767889080000, "open": 0.541, "high": 0.542, "low": 0.541, "close": 0.541, "volume": 3046.95, "quote_volume": 1648.41143, "trades": 88, "taker_buy_volume": 3046.95, "taker_buy_quote": 1648.41143}, {"ts": 1767889140000, "open": 0.541, "high": 0.542, "low": 0.539, "close": 0.54, "volume": 2587.47, "quote_volume": 1396.3977, "trades": 41, "taker_buy_volume": 217.31, "taker_buy_quote": 117.7708}, {"ts": 1767889200000, "open": 0.54, "high": 0.54, "low": 0.539, "close": 0.54, "volume": 186.9, "quote_volume": 100.91598, "trades": 12, "taker_buy_volume": 176.88, "taker_buy_quote": 95.5152}, {"ts": 1767889260000, "open": 0.54, "high": 0.54, "low": 0.538, "close": 0.538, "volume": 13587.86, "quote_volume": 7315.52519, "trades": 69, "taker_buy_volume": 18.95, "taker_buy_quote": 10.233}, {"ts": 1767889320000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 427.5, "quote_volume": 229.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889380000, "open": 0.538, "high": 0.539, "low": 0.536, "close": 0.537, "volume": 6706.62, "quote_volume": 3603.34784, "trades": 74, "taker_buy_volume": 3697.59, "taker_buy_quote": 1989.91269}, {"ts": 1767889440000, "open": 0.537, "high": 0.538, "low": 0.536, "close": 0.536, "volume": 3947.54, "quote_volume": 2120.96573, "trades": 14, "taker_buy_volume": 3505.84, "taker_buy_quote": 1884.00078}, {"ts": 1767889500000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 3725.06, "quote_volume": 2001.76123, "trades": 19, "taker_buy_volume": 3055.21, "taker_buy_quote": 1642.05178}, {"ts": 1767889560000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889620000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889680000, "open": 0.537, "high": 0.537, "low": 0.534, "close": 0.534, "volume": 24408.44, "quote_volume": 13087.26732, "trades": 86, "taker_buy_volume": 9088.18, "taker_buy_quote": 4871.26448}, {"ts": 1767889740000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 2072.37, "quote_volume": 1110.44578, "trades": 12, "taker_buy_volume": 1958.98, "taker_buy_quote": 1049.78213}, {"ts": 1767889800000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 373.2, "quote_volume": 199.64128, "trades": 9, "taker_buy_volume": 331.76, "taker_buy_quote": 177.4916}, {"ts": 1767889860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889920000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 4457.1, "quote_volume": 2376.10402, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889980000, "open": 0.534, "high": 0.536, "low": 0.534, "close": 0.536, "volume": 12307.44, "quote_volume": 6586.64601, "trades": 82, "taker_buy_volume": 12307.44, "taker_buy_quote": 6586.64601}, {"ts": 1767890040000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 948.0, "quote_volume": 507.91425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1481.96, "quote_volume": 792.8486, "trades": 46, "taker_buy_volume": 1481.96, "taker_buy_quote": 792.8486}, {"ts": 1767890160000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 554.48, "quote_volume": 296.6468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890220000, "open": 0.535, "high": 0.535, "low": 0.533, "close": 0.535, "volume": 3390.62, "quote_volume": 1812.35156, "trades": 70, "taker_buy_volume": 1385.72, "taker_buy_quote": 741.2104}, {"ts": 1767890280000, "open": 0.535, "high": 0.536, "low": 0.534, "close": 0.535, "volume": 1594.78, "quote_volume": 853.91879, "trades": 34, "taker_buy_volume": 1582.61, "taker_buy_quote": 847.42001}, {"ts": 1767890340000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 3476.17, "quote_volume": 1861.24595, "trades": 44, "taker_buy_volume": 1495.0, "taker_buy_quote": 801.32}, {"ts": 1767890400000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890460000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 1142.84, "quote_volume": 611.39051, "trades": 27, "taker_buy_volume": 1113.95, "taker_buy_quote": 595.96325}, {"ts": 1767890520000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 357.65, "quote_volume": 191.34275, "trades": 8, "taker_buy_volume": 357.65, "taker_buy_quote": 191.34275}, {"ts": 1767890580000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 2180.04, "quote_volume": 1169.44098, "trades": 44, "taker_buy_volume": 2180.04, "taker_buy_quote": 1169.44098}, {"ts": 1767890640000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 43.6, "quote_volume": 23.326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890700000, "open": 0.536, "high": 0.539, "low": 0.536, "close": 0.539, "volume": 7536.56, "quote_volume": 4055.80367, "trades": 29, "taker_buy_volume": 7518.06, "taker_buy_quote": 4045.85067}, {"ts": 1767890760000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 150.74, "quote_volume": 81.09812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890820000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 183.96, "quote_volume": 98.84228, "trades": 8, "taker_buy_volume": 183.96, "taker_buy_quote": 98.84228}, {"ts": 1767890880000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 1627.64, "quote_volume": 875.67032, "trades": 12, "taker_buy_volume": 1488.3, "taker_buy_quote": 800.7054}, {"ts": 1767890940000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891000000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 326.2, "quote_volume": 175.4956, "trades": 10, "taker_buy_volume": 326.2, "taker_buy_quote": 175.4956}, {"ts": 1767891060000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 106.9, "quote_volume": 57.5122, "trades": 5, "taker_buy_volume": 106.9, "taker_buy_quote": 57.5122}, {"ts": 1767891120000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891180000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 3784.6, "quote_volume": 2036.1148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891240000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 652.62, "quote_volume": 350.47962, "trades": 4, "taker_buy_volume": 22.68, "taker_buy_quote": 12.20184}, {"ts": 1767891300000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891360000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 612.69, "quote_volume": 329.4489, "trades": 24, "taker_buy_volume": 434.37, "taker_buy_quote": 233.69106}, {"ts": 1767891420000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 491.7, "quote_volume": 264.5346, "trades": 5, "taker_buy_volume": 277.95, "taker_buy_quote": 149.5371}, {"ts": 1767891480000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891540000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 899.47, "quote_volume": 483.4979, "trades": 16, "taker_buy_volume": 482.51, "taker_buy_quote": 259.59038}, {"ts": 1767891600000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.538, "volume": 3792.94, "quote_volume": 2041.78907, "trades": 23, "taker_buy_volume": 2132.18, "taker_buy_quote": 1148.30019}, {"ts": 1767891660000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891720000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 371.25, "quote_volume": 199.7032, "trades": 8, "taker_buy_volume": 341.95, "taker_buy_quote": 183.9691}, {"ts": 1767891780000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891840000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 717.4, "quote_volume": 385.45755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891900000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891960000, "open": 0.537, "high": 0.539, "low": 0.537, "close": 0.539, "volume": 2260.15, "quote_volume": 1216.33702, "trades": 13, "taker_buy_volume": 2260.15, "taker_buy_quote": 1216.33702}, {"ts": 1767892020000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892080000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 5432.94, "quote_volume": 2918.76118, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892140000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892200000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892260000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892320000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 61.47, "quote_volume": 32.94792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892380000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 37.31, "quote_volume": 19.99816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892440000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892500000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892560000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1251.57, "quote_volume": 670.84152, "trades": 56, "taker_buy_volume": 23.0, "taker_buy_quote": 12.328}, {"ts": 1767892620000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892680000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 964.42, "quote_volume": 515.9647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 13.56, "quote_volume": 7.26816, "trades": 1, "taker_buy_volume": 13.56, "taker_buy_quote": 7.26816}, {"ts": 1767892860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 2707.59, "quote_volume": 1448.56065, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 23.97, "quote_volume": 12.82395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893160000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 5688.52, "quote_volume": 3037.96478, "trades": 21, "taker_buy_volume": 11.7, "taker_buy_quote": 6.2595}, {"ts": 1767893220000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 15040.2, "quote_volume": 8033.467, "trades": 16, "taker_buy_volume": 15007.2, "taker_buy_quote": 8015.845}, {"ts": 1767893280000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 1839.4, "quote_volume": 983.73739, "trades": 10, "taker_buy_volume": 1497.79, "taker_buy_quote": 801.31765}, {"ts": 1767893340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1149.46, "quote_volume": 613.81164, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893400000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893760000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 294.98, "quote_volume": 157.51932, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 190.73, "quote_volume": 101.84982, "trades": 1, "taker_buy_volume": 190.73, "taker_buy_quote": 101.84982}, {"ts": 1767893940000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 128.2, "quote_volume": 68.4588, "trades": 6, "taker_buy_volume": 128.2, "taker_buy_quote": 68.4588}, {"ts": 1767894000000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 13.22, "quote_volume": 7.0727, "trades": 1, "taker_buy_volume": 13.22, "taker_buy_quote": 7.0727}, {"ts": 1767894060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 29.05, "quote_volume": 15.48365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 75.93, "quote_volume": 40.47069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 810.98, "quote_volume": 433.06332, "trades": 9, "taker_buy_volume": 798.58, "taker_buy_quote": 426.44172}, {"ts": 1767894360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 319.26, "quote_volume": 170.48484, "trades": 8, "taker_buy_volume": 319.26, "taker_buy_quote": 170.48484}, {"ts": 1767894540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 103.12, "quote_volume": 54.96296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894660000, "open": 0.534, "high": 0.536, "low": 0.534, "close": 0.534, "volume": 6158.05, "quote_volume": 3291.88521, "trades": 47, "taker_buy_volume": 4196.09, "taker_buy_quote": 2243.15481}, {"ts": 1767894720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894840000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 2018.85, "quote_volume": 1079.95655, "trades": 37, "taker_buy_volume": 2018.85, "taker_buy_quote": 1079.95655}, {"ts": 1767894900000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894960000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 13.08, "quote_volume": 6.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895020000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895080000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895140000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 418.6, "quote_volume": 223.951, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 40.46, "quote_volume": 21.6461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 894.11, "quote_volume": 478.34885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895380000, "open": 0.535, "high": 0.537, "low": 0.535, "close": 0.537, "volume": 1623.2, "quote_volume": 869.98075, "trades": 67, "taker_buy_volume": 1623.2, "taker_buy_quote": 869.98075}, {"ts": 1767895440000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 3386.8, "quote_volume": 1815.3248, "trades": 11, "taker_buy_volume": 3185.09, "taker_buy_quote": 1707.20824}, {"ts": 1767895500000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895560000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895620000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895680000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895740000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 27.98, "quote_volume": 14.94132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895980000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 7416.38, "quote_volume": 3960.34692, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 20.15, "quote_volume": 10.7601, "trades": 1, "taker_buy_volume": 20.15, "taker_buy_quote": 10.7601}, {"ts": 1767896100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 113.87, "quote_volume": 60.69271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 502.75, "quote_volume": 267.96575, "trades": 16, "taker_buy_volume": 166.8, "taker_buy_quote": 88.9044}, {"ts": 1767896580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896640000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 1586.0, "quote_volume": 846.8386, "trades": 6, "taker_buy_volume": 1586.0, "taker_buy_quote": 846.8386}, {"ts": 1767896700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 589.41, "quote_volume": 313.56612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1021.83, "quote_volume": 544.63539, "trades": 7, "taker_buy_volume": 1021.83, "taker_buy_quote": 544.63539}, {"ts": 1767896880000, "open": 0.533, "high": 0.535, "low": 0.533, "close": 0.535, "volume": 3784.94, "quote_volume": 2021.66957, "trades": 37, "taker_buy_volume": 3784.94, "taker_buy_quote": 2021.66957}, {"ts": 1767896940000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 4119.63, "quote_volume": 2203.6601, "trades": 14, "taker_buy_volume": 4119.63, "taker_buy_quote": 2203.6601}, {"ts": 1767897000000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897120000, "open": 0.535, "high": 0.536, "low": 0.534, "close": 0.534, "volume": 3107.25, "quote_volume": 1661.82449, "trades": 25, "taker_buy_volume": 399.05, "taker_buy_quote": 213.50175}, {"ts": 1767897180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 259.15, "quote_volume": 138.64525, "trades": 7, "taker_buy_volume": 259.15, "taker_buy_quote": 138.64525}, {"ts": 1767897240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 728.25, "quote_volume": 389.61375, "trades": 26, "taker_buy_volume": 728.25, "taker_buy_quote": 389.61375}, {"ts": 1767897300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 9.41, "quote_volume": 5.02494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897360000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 1836.95, "quote_volume": 984.26325, "trades": 44, "taker_buy_volume": 1836.95, "taker_buy_quote": 984.26325}, {"ts": 1767897420000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897480000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897540000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 213.75, "quote_volume": 114.35625, "trades": 1, "taker_buy_volume": 213.75, "taker_buy_quote": 114.35625}, {"ts": 1767897600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 213.75, "quote_volume": 114.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 433.58, "quote_volume": 231.09814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 2530.45, "quote_volume": 1348.72985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897780000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 2250.7, "quote_volume": 1203.03214, "trades": 11, "taker_buy_volume": 2250.7, "taker_buy_quote": 1203.03214}, {"ts": 1767897840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 213.75, "quote_volume": 114.1425, "trades": 1, "taker_buy_volume": 213.75, "taker_buy_quote": 114.1425}, {"ts": 1767897900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 2499.82, "quote_volume": 1332.40406, "trades": 83, "taker_buy_volume": 632.1, "taker_buy_quote": 336.9093}, {"ts": 1767897960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 409.09, "quote_volume": 218.45406, "trades": 7, "taker_buy_volume": 409.09, "taker_buy_quote": 218.45406}, {"ts": 1767898260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 213.75, "quote_volume": 114.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898560000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 430.54, "quote_volume": 229.47782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 56.12, "quote_volume": 29.96808, "trades": 3, "taker_buy_volume": 56.12, "taker_buy_quote": 29.96808}, {"ts": 1767898920000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 152.66, "quote_volume": 81.49238, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 66.5364}, {"ts": 1767898980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1415.07, "quote_volume": 757.06245, "trades": 28, "taker_buy_volume": 1372.9, "taker_buy_quote": 734.5015}, {"ts": 1767899040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899160000, "open": 0.536, "high": 0.537, "low": 0.535, "close": 0.535, "volume": 410.35, "quote_volume": 219.89712, "trades": 15, "taker_buy_volume": 356.71, "taker_buy_quote": 191.19972}, {"ts": 1767899220000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899280000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899340000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899400000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 466.49, "quote_volume": 249.57215, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899460000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899520000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899580000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899640000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 30.87, "quote_volume": 16.48458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 22.0, "quote_volume": 11.726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 128.2, "quote_volume": 68.3306, "trades": 7, "taker_buy_volume": 128.2, "taker_buy_quote": 68.3306}, {"ts": 1767899880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1500.59, "quote_volume": 801.31506, "trades": 57, "taker_buy_volume": 1500.59, "taker_buy_quote": 801.31506}, {"ts": 1767899940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 18.54, "quote_volume": 9.86328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 225.45, "quote_volume": 120.16485, "trades": 4, "taker_buy_volume": 225.45, "taker_buy_quote": 120.16485}, {"ts": 1767900120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 5263.83, "quote_volume": 2810.88522, "trades": 65, "taker_buy_volume": 5263.83, "taker_buy_quote": 2810.88522}, {"ts": 1767900180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 93.8, "quote_volume": 49.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900780000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900840000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901080000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 694.7, "quote_volume": 371.38138, "trades": 13, "taker_buy_volume": 411.58, "taker_buy_quote": 220.1953}, {"ts": 1767901140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 18.01, "quote_volume": 9.61734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 2396.83, "quote_volume": 1279.90722, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 41.6, "quote_volume": 22.2144, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 22.2144}, {"ts": 1767901560000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901920000, "open": 0.534, "high": 0.536, "low": 0.534, "close": 0.536, "volume": 1848.15, "quote_volume": 989.15975, "trades": 36, "taker_buy_volume": 1848.15, "taker_buy_quote": 989.15975}, {"ts": 1767901980000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902040000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902100000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 40.1, "quote_volume": 21.4134, "trades": 3, "taker_buy_volume": 40.1, "taker_buy_quote": 21.4134}, {"ts": 1767902220000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 3505.78, "quote_volume": 1868.44154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 128.2, "quote_volume": 68.3306, "trades": 6, "taker_buy_volume": 128.2, "taker_buy_quote": 68.3306}, {"ts": 1767902340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 420.43, "quote_volume": 224.08919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 72.8, "quote_volume": 38.7296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 2145.69, "quote_volume": 1139.36139, "trades": 11, "taker_buy_volume": 41.9, "taker_buy_quote": 22.2489}, {"ts": 1767902580000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.533, "volume": 8772.23, "quote_volume": 4663.05828, "trades": 69, "taker_buy_volume": 8772.23, "taker_buy_quote": 4663.05828}, {"ts": 1767902640000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 3587.11, "quote_volume": 1908.29156, "trades": 63, "taker_buy_volume": 1601.45, "taker_buy_quote": 851.9714}, {"ts": 1767902700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 4188.94, "quote_volume": 2224.32714, "trades": 19, "taker_buy_volume": 363.45, "taker_buy_quote": 192.99195}, {"ts": 1767902880000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 165.0, "quote_volume": 87.7613, "trades": 2, "taker_buy_volume": 146.3, "taker_buy_quote": 77.8316}, {"ts": 1767902940000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 379.06, "quote_volume": 201.09163, "trades": 11, "taker_buy_volume": 189.83, "taker_buy_quote": 100.79973}, {"ts": 1767903000000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 1616.45, "quote_volume": 861.20115, "trades": 8, "taker_buy_volume": 1616.45, "taker_buy_quote": 861.20115}, {"ts": 1767903060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 70.7, "quote_volume": 37.6124, "trades": 7, "taker_buy_volume": 23.6, "taker_buy_quote": 12.5552}, {"ts": 1767903120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903180000, "open": 0.532, "high": 0.534, "low": 0.532, "close": 0.533, "volume": 1587.88, "quote_volume": 846.29949, "trades": 65, "taker_buy_volume": 1587.88, "taker_buy_quote": 846.29949}, {"ts": 1767903240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 193.37, "quote_volume": 103.06621, "trades": 1, "taker_buy_volume": 193.37, "taker_buy_quote": 103.06621}, {"ts": 1767903300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 53.46, "quote_volume": 28.54764, "trades": 1, "taker_buy_volume": 53.46, "taker_buy_quote": 28.54764}, {"ts": 1767903360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 294.1, "quote_volume": 156.7553, "trades": 3, "taker_buy_volume": 294.1, "taker_buy_quote": 156.7553}, {"ts": 1767903420000, "open": 0.533, "high": 0.535, "low": 0.533, "close": 0.535, "volume": 1974.6, "quote_volume": 1054.94886, "trades": 10, "taker_buy_volume": 1921.9, "taker_buy_quote": 1026.85976}, {"ts": 1767903480000, "open": 0.534, "high": 0.536, "low": 0.534, "close": 0.536, "volume": 7946.95, "quote_volume": 4257.34381, "trades": 23, "taker_buy_volume": 7820.67, "taker_buy_quote": 4189.80479}, {"ts": 1767903540000, "open": 0.537, "high": 0.537, "low": 0.535, "close": 0.535, "volume": 3586.27, "quote_volume": 1921.90383, "trades": 11, "taker_buy_volume": 198.61, "taker_buy_quote": 106.65357}, {"ts": 1767903600000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 996.4, "quote_volume": 533.074, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903660000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 916.4, "quote_volume": 490.274, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903720000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903900000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 3532.62, "quote_volume": 1883.10021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 184.49, "quote_volume": 98.33317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904020000, "open": 0.533, "high": 0.535, "low": 0.533, "close": 0.535, "volume": 422.58, "quote_volume": 225.63391, "trades": 7, "taker_buy_volume": 355.81, "taker_buy_quote": 190.0455}, {"ts": 1767904080000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 174.5, "quote_volume": 93.183, "trades": 2, "taker_buy_volume": 174.5, "taker_buy_quote": 93.183}, {"ts": 1767904200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 355.81, "quote_volume": 189.64673, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 40.0, "quote_volume": 21.32, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904500000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 1786.35, "quote_volume": 955.4084, "trades": 11, "taker_buy_volume": 1561.6, "taker_buy_quote": 835.3919}, {"ts": 1767904560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904860000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 5835.61, "quote_volume": 3127.59531, "trades": 14, "taker_buy_volume": 5812.21, "taker_buy_quote": 3115.07631}, {"ts": 1767904920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905100000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 41.01, "quote_volume": 21.96087, "trades": 4, "taker_buy_volume": 20.52, "taker_buy_quote": 10.99872}, {"ts": 1767905160000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 140.58, "quote_volume": 75.28083, "trades": 15, "taker_buy_volume": 70.53, "taker_buy_quote": 37.80408}, {"ts": 1767905220000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 98.16, "quote_volume": 52.56465, "trades": 10, "taker_buy_volume": 49.05, "taker_buy_quote": 26.2908}, {"ts": 1767905280000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 39.07, "quote_volume": 20.92184, "trades": 4, "taker_buy_volume": 19.39, "taker_buy_quote": 10.39304}, {"ts": 1767905340000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 59.9, "quote_volume": 32.1064, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 32.1064}, {"ts": 1767905460000, "open": 0.535, "high": 0.535, "low": 0.533, "close": 0.533, "volume": 3395.3, "quote_volume": 1811.04062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905580000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 296.1, "quote_volume": 158.4135, "trades": 14, "taker_buy_volume": 296.1, "taker_buy_quote": 158.4135}, {"ts": 1767905640000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905760000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 4056.35, "quote_volume": 2178.19585, "trades": 68, "taker_buy_volume": 4056.35, "taker_buy_quote": 2178.19585}, {"ts": 1767905820000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 81.12, "quote_volume": 43.48032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905880000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905940000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 635.2, "quote_volume": 339.8961, "trades": 6, "taker_buy_volume": 64.1, "taker_buy_quote": 34.3576}, {"ts": 1767906000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 87.3, "quote_volume": 46.7928, "trades": 5, "taker_buy_volume": 87.3, "taker_buy_quote": 46.7928}, {"ts": 1767906060000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1492.21, "quote_volume": 801.31677, "trades": 4, "taker_buy_volume": 1492.21, "taker_buy_quote": 801.31677}, {"ts": 1767906120000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906180000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906240000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 103.5, "quote_volume": 55.476, "trades": 5, "taker_buy_volume": 103.5, "taker_buy_quote": 55.476}, {"ts": 1767906300000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906360000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 677.84, "quote_volume": 363.32224, "trades": 3, "taker_buy_volume": 42.7, "taker_buy_quote": 22.8872}, {"ts": 1767906420000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 17.11, "quote_volume": 9.17096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906480000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 1776.06, "quote_volume": 953.70142, "trades": 67, "taker_buy_volume": 1609.67, "taker_buy_quote": 864.34999}, {"ts": 1767906540000, "open": 0.538, "high": 0.539, "low": 0.537, "close": 0.538, "volume": 1721.97, "quote_volume": 926.91547, "trades": 22, "taker_buy_volume": 1703.14, "taker_buy_quote": 916.80376}, {"ts": 1767906600000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 811.11, "quote_volume": 437.00375, "trades": 7, "taker_buy_volume": 626.57, "taker_buy_quote": 337.72123}, {"ts": 1767906660000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906720000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906780000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906840000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906900000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 18.55, "quote_volume": 9.99845, "trades": 1, "taker_buy_volume": 18.55, "taker_buy_quote": 9.99845}, {"ts": 1767906960000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 5592.86, "quote_volume": 3008.95868, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907020000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 1265.0, "quote_volume": 680.57, "trades": 5, "taker_buy_volume": 837.5, "taker_buy_quote": 450.575}, {"ts": 1767907080000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 2433.17, "quote_volume": 1304.20765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907140000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 12.18, "quote_volume": 6.52848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907200000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 30.0, "quote_volume": 16.11, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 16.11}, {"ts": 1767907260000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907320000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907380000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 290.61, "quote_volume": 155.76696, "trades": 5, "taker_buy_volume": 290.61, "taker_buy_quote": 155.76696}, {"ts": 1767907440000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1492.2, "quote_volume": 801.3114, "trades": 2, "taker_buy_volume": 1492.2, "taker_buy_quote": 801.3114}, {"ts": 1767907500000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907560000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907620000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907680000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907740000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 213.75, "quote_volume": 114.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 100.0, "quote_volume": 53.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 53.6}, {"ts": 1767907920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 777.85, "quote_volume": 416.14975, "trades": 6, "taker_buy_volume": 277.85, "taker_buy_quote": 148.64975}, {"ts": 1767907980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908040000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 100.0, "quote_volume": 53.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 53.6}, {"ts": 1767908100000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 3233.07, "quote_volume": 1732.92552, "trades": 21, "taker_buy_volume": 3233.07, "taker_buy_quote": 1732.92552}, {"ts": 1767908160000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908220000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 10.5, "quote_volume": 5.6385, "trades": 1, "taker_buy_volume": 10.5, "taker_buy_quote": 5.6385}, {"ts": 1767908280000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 41.37, "quote_volume": 22.19509, "trades": 5, "taker_buy_volume": 20.77, "taker_buy_quote": 11.15349}, {"ts": 1767908340000, "open": 0.536, "high": 0.538, "low": 0.536, "close": 0.537, "volume": 1033.5, "quote_volume": 554.98936, "trades": 42, "taker_buy_volume": 1013.14, "taker_buy_quote": 544.06624}, {"ts": 1767908400000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 1407.97, "quote_volume": 756.07017, "trades": 5, "taker_buy_volume": 20.17, "taker_buy_quote": 10.83129}, {"ts": 1767908460000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 275.66, "quote_volume": 147.99051, "trades": 6, "taker_buy_volume": 236.75, "taker_buy_quote": 127.13475}, {"ts": 1767908520000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 56.56, "quote_volume": 30.36256, "trades": 6, "taker_buy_volume": 46.4, "taker_buy_quote": 24.9168}, {"ts": 1767908580000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908640000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908700000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 306.24, "quote_volume": 164.15499, "trades": 4, "taker_buy_volume": 10.35, "taker_buy_quote": 5.55795}, {"ts": 1767908760000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 71.68, "quote_volume": 38.46159, "trades": 10, "taker_buy_volume": 41.11, "taker_buy_quote": 22.07607}, {"ts": 1767908820000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 119.87, "quote_volume": 64.21945, "trades": 12, "taker_buy_volume": 42.8, "taker_buy_quote": 22.9408}, {"ts": 1767908880000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 42.8, "quote_volume": 22.9408, "trades": 2, "taker_buy_volume": 42.8, "taker_buy_quote": 22.9408}, {"ts": 1767908940000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909060000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 235.15, "quote_volume": 126.0404, "trades": 2, "taker_buy_volume": 235.15, "taker_buy_quote": 126.0404}, {"ts": 1767909240000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 653.63, "quote_volume": 350.99931, "trades": 2, "taker_buy_volume": 653.63, "taker_buy_quote": 350.99931}, {"ts": 1767909300000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909360000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909420000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 119.2, "quote_volume": 64.0104, "trades": 7, "taker_buy_volume": 119.2, "taker_buy_quote": 64.0104}, {"ts": 1767909480000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909540000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 441.32, "quote_volume": 236.98884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 326.41, "quote_volume": 174.95576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909660000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 51.77, "quote_volume": 27.80049, "trades": 1, "taker_buy_volume": 51.77, "taker_buy_quote": 27.80049}, {"ts": 1767909720000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909780000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 2189.35, "quote_volume": 1173.4916, "trades": 25, "taker_buy_volume": 2189.35, "taker_buy_quote": 1173.4916}, {"ts": 1767909840000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 18.77, "quote_volume": 10.06072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910020000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910080000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910140000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 9.5, "quote_volume": 5.0825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 174.32, "quote_volume": 93.2612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910380000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1266.1, "quote_volume": 678.6296, "trades": 61, "taker_buy_volume": 1266.1, "taker_buy_quote": 678.6296}, {"ts": 1767910440000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1266.1, "quote_volume": 678.6296, "trades": 60, "taker_buy_volume": 1266.1, "taker_buy_quote": 678.6296}, {"ts": 1767910500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 18.81, "quote_volume": 10.06335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910560000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 3456.07, "quote_volume": 1850.49216, "trades": 107, "taker_buy_volume": 2784.61, "taker_buy_quote": 1491.26106}, {"ts": 1767910620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 49.62, "quote_volume": 26.5467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 12.97, "quote_volume": 6.93895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 9.61, "quote_volume": 5.14135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911040000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1045.35, "quote_volume": 560.3076, "trades": 1, "taker_buy_volume": 1045.35, "taker_buy_quote": 560.3076}, {"ts": 1767911100000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911160000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911220000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 251.15, "quote_volume": 134.36525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911280000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911340000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 177.59, "quote_volume": 95.18824, "trades": 8, "taker_buy_volume": 177.59, "taker_buy_quote": 95.18824}, {"ts": 1767911460000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 854.0, "quote_volume": 456.89, "trades": 43, "taker_buy_volume": 854.0, "taker_buy_quote": 456.89}, {"ts": 1767911520000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911580000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 19.9, "quote_volume": 10.6465, "trades": 2, "taker_buy_volume": 19.9, "taker_buy_quote": 10.6465}, {"ts": 1767911640000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 0.536, "high": 0.536, "low": 0.534, "close": 0.534, "volume": 3600.22, "quote_volume": 1922.95638, "trades": 11, "taker_buy_volume": 219.45, "taker_buy_quote": 117.6252}, {"ts": 1767911820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 304.57, "quote_volume": 162.33581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911880000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 40.29, "quote_volume": 21.46015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 23.48, "quote_volume": 12.49136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912000000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.533, "volume": 40.08, "quote_volume": 21.32014, "trades": 2, "taker_buy_volume": 18.83, "taker_buy_quote": 10.03639}, {"ts": 1767912060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 19.33, "quote_volume": 10.26423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912240000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.533, "volume": 105.38, "quote_volume": 55.99804, "trades": 3, "taker_buy_volume": 20.63, "taker_buy_quote": 10.99579}, {"ts": 1767912300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 2424.06, "quote_volume": 1292.02398, "trades": 63, "taker_buy_volume": 2424.06, "taker_buy_quote": 1292.02398}, {"ts": 1767912540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 20.83, "quote_volume": 11.08156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 17.38, "quote_volume": 9.24616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 56.8, "quote_volume": 30.3312, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 30.3312}, {"ts": 1767912720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1443.51, "quote_volume": 770.83434, "trades": 16, "taker_buy_volume": 1443.51, "taker_buy_quote": 770.83434}, {"ts": 1767912780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913560000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 1497.49, "quote_volume": 801.38854, "trades": 61, "taker_buy_volume": 1497.49, "taker_buy_quote": 801.38854}, {"ts": 1767913620000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1494.21, "quote_volume": 800.89656, "trades": 50, "taker_buy_volume": 1494.21, "taker_buy_quote": 800.89656}, {"ts": 1767913680000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913740000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913980000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914040000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914100000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914160000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914220000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914340000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914400000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 5873.6, "quote_volume": 3136.28415, "trades": 67, "taker_buy_volume": 5873.6, "taker_buy_quote": 3136.28415}, {"ts": 1767914460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 45.1, "quote_volume": 24.0834, "trades": 4, "taker_buy_volume": 21.9, "taker_buy_quote": 11.6946}, {"ts": 1767914520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 17.12, "quote_volume": 9.14208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914640000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 30.0, "quote_volume": 16.05, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 16.05}, {"ts": 1767914700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914760000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 20.0, "quote_volume": 10.7, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 10.7}, {"ts": 1767914820000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 245.85, "quote_volume": 131.52975, "trades": 3, "taker_buy_volume": 245.85, "taker_buy_quote": 131.52975}, {"ts": 1767914880000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 10.0, "quote_volume": 5.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914940000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915120000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1586.09, "quote_volume": 848.55815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 148.9, "quote_volume": 79.5126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915420000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 1174.59, "quote_volume": 629.36199, "trades": 3, "taker_buy_volume": 1174.59, "taker_buy_quote": 629.36199}, {"ts": 1767915480000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915600000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1596.0, "quote_volume": 853.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915660000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 2131.0, "quote_volume": 1137.954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915900000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 519.88, "quote_volume": 278.1358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 20.83, "quote_volume": 11.16488, "trades": 1, "taker_buy_volume": 20.83, "taker_buy_quote": 11.16488}, {"ts": 1767916020000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916080000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916140000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916200000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916260000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 218.25, "quote_volume": 116.76375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 9.82, "quote_volume": 5.24388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1056.35, "quote_volume": 565.14725, "trades": 2, "taker_buy_volume": 838.1, "taker_buy_quote": 448.3835}, {"ts": 1767916560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916620000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 10.8, "quote_volume": 5.7888, "trades": 1, "taker_buy_volume": 10.8, "taker_buy_quote": 5.7888}, {"ts": 1767916680000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916740000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 134.58, "quote_volume": 72.13488, "trades": 1, "taker_buy_volume": 134.58, "taker_buy_quote": 72.13488}, {"ts": 1767916800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 416.77, "quote_volume": 222.97195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 63.67, "quote_volume": 33.99978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 44.75, "quote_volume": 23.85175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 173.5, "quote_volume": 92.4755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 218.25, "quote_volume": 116.32725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917580000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 230.57, "quote_volume": 122.88149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 218.25, "quote_volume": 116.32725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917760000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 40.23, "quote_volume": 21.42259, "trades": 2, "taker_buy_volume": 20.23, "taker_buy_quote": 10.78259}, {"ts": 1767917820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 141.14, "quote_volume": 75.22762, "trades": 1, "taker_buy_volume": 141.14, "taker_buy_quote": 75.22762}, {"ts": 1767917940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 17.07, "quote_volume": 9.08124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 417.78, "quote_volume": 222.67674, "trades": 3, "taker_buy_volume": 199.53, "taker_buy_quote": 106.34949}, {"ts": 1767918360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 140.0, "quote_volume": 74.48, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 42.0, "quote_volume": 22.302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 455.18, "quote_volume": 242.15576, "trades": 17, "taker_buy_volume": 345.5, "taker_buy_quote": 183.806}, {"ts": 1767918900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 58.8, "quote_volume": 31.2816, "trades": 5, "taker_buy_volume": 47.1, "taker_buy_quote": 25.0572}, {"ts": 1767919020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 11.8, "quote_volume": 6.2776, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2776}, {"ts": 1767919080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919320000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919440000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 382.29, "quote_volume": 203.37828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919560000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 130.99, "quote_volume": 69.68668, "trades": 1, "taker_buy_volume": 130.99, "taker_buy_quote": 69.68668}, {"ts": 1767919620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919680000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919740000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 2079.86, "quote_volume": 1106.48552, "trades": 66, "taker_buy_volume": 2079.86, "taker_buy_quote": 1106.48552}, {"ts": 1767920640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920880000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 28.8, "quote_volume": 15.3122, "trades": 3, "taker_buy_volume": 19.4, "taker_buy_quote": 10.3208}, {"ts": 1767920940000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 58.18, "quote_volume": 30.92253, "trades": 6, "taker_buy_volume": 28.95, "taker_buy_quote": 15.4014}, {"ts": 1767921000000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 58.02, "quote_volume": 30.83774, "trades": 6, "taker_buy_volume": 29.12, "taker_buy_quote": 15.49184}, {"ts": 1767921060000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 38.33, "quote_volume": 20.37227, "trades": 4, "taker_buy_volume": 19.04, "taker_buy_quote": 10.12928}, {"ts": 1767921120000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 63.3, "quote_volume": 33.63158, "trades": 6, "taker_buy_volume": 19.28, "taker_buy_quote": 10.25696}, {"ts": 1767921180000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 38.56, "quote_volume": 20.4946, "trades": 4, "taker_buy_volume": 19.24, "taker_buy_quote": 10.23568}, {"ts": 1767921240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 11.51, "quote_volume": 6.11181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 15.24, "quote_volume": 8.09244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 382.09, "quote_volume": 202.88979, "trades": 6, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2658}, {"ts": 1767921720000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 216.76, "quote_volume": 114.8946, "trades": 4, "taker_buy_volume": 30.66, "taker_buy_quote": 16.2616}, {"ts": 1767921780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 37.74, "quote_volume": 20.0022, "trades": 2, "taker_buy_volume": 37.74, "taker_buy_quote": 20.0022}, {"ts": 1767921900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922020000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 743.45, "quote_volume": 392.81781, "trades": 11, "taker_buy_volume": 178.68, "taker_buy_quote": 94.34304}, {"ts": 1767922080000, "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.531, "volume": 4290.97, "quote_volume": 2272.88297, "trades": 118, "taker_buy_volume": 3010.42, "taker_buy_quote": 1595.03552}, {"ts": 1767922140000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.533, "volume": 340.06, "quote_volume": 181.16954, "trades": 4, "taker_buy_volume": 312.58, "taker_buy_quote": 166.57766}, {"ts": 1767922200000, "open": 0.532, "high": 0.534, "low": 0.532, "close": 0.534, "volume": 1508.56, "quote_volume": 805.21359, "trades": 9, "taker_buy_volume": 1263.87, "taker_buy_quote": 674.60201}, {"ts": 1767922260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 31.34, "quote_volume": 16.6102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 25.52, "quote_volume": 13.5256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922440000, "open": 0.53, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 12135.07, "quote_volume": 6415.18985, "trades": 44, "taker_buy_volume": 1402.33, "taker_buy_quote": 739.99374}, {"ts": 1767922500000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 519.3, "quote_volume": 273.40542, "trades": 5, "taker_buy_volume": 471.87, "taker_buy_quote": 248.45724}, {"ts": 1767922560000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 4012.25, "quote_volume": 2111.41498, "trades": 6, "taker_buy_volume": 1189.73, "taker_buy_quote": 626.76946}, {"ts": 1767922620000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 476.78, "quote_volume": 250.38022, "trades": 13, "taker_buy_volume": 235.34, "taker_buy_quote": 123.62422}, {"ts": 1767922680000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 7635.2, "quote_volume": 4010.326, "trades": 68, "taker_buy_volume": 7635.2, "taker_buy_quote": 4010.326}, {"ts": 1767922740000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922800000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922860000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923160000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 8505.3, "quote_volume": 4475.8566, "trades": 79, "taker_buy_volume": 8068.8, "taker_buy_quote": 4246.2576}, {"ts": 1767923220000, "open": 0.526, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 16312.15, "quote_volume": 8589.74019, "trades": 178, "taker_buy_volume": 13993.05, "taker_buy_quote": 7371.5386}, {"ts": 1767923280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 40.0, "quote_volume": 21.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 242.73, "quote_volume": 127.67598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923520000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 8810.51, "quote_volume": 4630.42222, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 66.9, "quote_volume": 35.1894, "trades": 6, "taker_buy_volume": 66.9, "taker_buy_quote": 35.1894}, {"ts": 1767923640000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 2813.79, "quote_volume": 1479.63453, "trades": 66, "taker_buy_volume": 1427.03, "taker_buy_quote": 750.61778}, {"ts": 1767923700000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 4209.81, "quote_volume": 2210.3685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1484.35, "quote_volume": 780.7681, "trades": 60, "taker_buy_volume": 1484.35, "taker_buy_quote": 780.7681}, {"ts": 1767923820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1056.76, "quote_volume": 555.85576, "trades": 42, "taker_buy_volume": 819.5, "taker_buy_quote": 431.057}, {"ts": 1767924000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924060000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924120000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 3519.73, "quote_volume": 1854.89771, "trades": 131, "taker_buy_volume": 3058.75, "taker_buy_quote": 1611.96125}, {"ts": 1767924240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 35.7, "quote_volume": 18.8496, "trades": 3, "taker_buy_volume": 23.8, "taker_buy_quote": 12.5664}, {"ts": 1767924360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 35.7, "quote_volume": 18.8496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 4400.01, "quote_volume": 2327.60529, "trades": 49, "taker_buy_volume": 1220.45, "taker_buy_quote": 645.61805}, {"ts": 1767924480000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 3268.59, "quote_volume": 1731.74259, "trades": 65, "taker_buy_volume": 2658.48, "taker_buy_quote": 1408.9944}, {"ts": 1767924540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924720000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 12882.55, "quote_volume": 6853.0824, "trades": 25, "taker_buy_volume": 11664.3, "taker_buy_quote": 6204.9734}, {"ts": 1767924780000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 11072.67, "quote_volume": 5887.20804, "trades": 12, "taker_buy_volume": 8000.0, "taker_buy_quote": 4255.62027}, {"ts": 1767924840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924900000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 773.7, "quote_volume": 411.55425, "trades": 5, "taker_buy_volume": 218.25, "taker_buy_quote": 116.109}, {"ts": 1767924960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 4558.45, "quote_volume": 2425.0954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 218.25, "quote_volume": 116.109, "trades": 1, "taker_buy_volume": 218.25, "taker_buy_quote": 116.109}, {"ts": 1767925080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.76, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 18.76, "taker_buy_quote": 9.99908}, {"ts": 1767925200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925320000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 10168.02, "quote_volume": 5428.1501, "trades": 62, "taker_buy_volume": 10000.0, "taker_buy_quote": 5338.59544}, {"ts": 1767925380000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 1751.37, "quote_volume": 936.68892, "trades": 16, "taker_buy_volume": 1583.74, "taker_buy_quote": 847.1745}, {"ts": 1767925440000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 12353.57, "quote_volume": 6628.21022, "trades": 82, "taker_buy_volume": 12186.56, "taker_buy_quote": 6538.69286}, {"ts": 1767925500000, "open": 0.538, "high": 0.544, "low": 0.538, "close": 0.544, "volume": 58608.3, "quote_volume": 31718.42144, "trades": 212, "taker_buy_volume": 45004.35, "taker_buy_quote": 24366.11955}, {"ts": 1767925560000, "open": 0.542, "high": 0.542, "low": 0.54, "close": 0.54, "volume": 3843.67, "quote_volume": 2082.25871, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925620000, "open": 0.541, "high": 0.541, "low": 0.539, "close": 0.539, "volume": 3517.43, "quote_volume": 1900.94752, "trades": 66, "taker_buy_volume": 1555.95, "taker_buy_quote": 841.76895}, {"ts": 1767925680000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925740000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925800000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 277.77, "quote_volume": 149.9958, "trades": 14, "taker_buy_volume": 277.77, "taker_buy_quote": 149.9958}, {"ts": 1767925860000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 185.18, "quote_volume": 99.9972, "trades": 9, "taker_buy_volume": 185.18, "taker_buy_quote": 99.9972}, {"ts": 1767925920000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 4723.0, "quote_volume": 2540.902, "trades": 12, "taker_buy_volume": 26.02, "taker_buy_quote": 13.99876}, {"ts": 1767925980000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 185.87, "quote_volume": 99.99806, "trades": 1, "taker_buy_volume": 185.87, "taker_buy_quote": 99.99806}, {"ts": 1767926040000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 5429.12, "quote_volume": 2922.1469, "trades": 111, "taker_buy_volume": 5429.12, "taker_buy_quote": 2922.1469}, {"ts": 1767926100000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 12.7, "quote_volume": 6.8199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926160000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 462.49, "quote_volume": 248.35713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926220000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926280000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 76.86, "quote_volume": 41.27382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926340000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 4823.36, "quote_volume": 2594.96768, "trades": 66, "taker_buy_volume": 2468.13, "taker_buy_quote": 1327.85394}, {"ts": 1767926400000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 594.5, "quote_volume": 319.2465, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926460000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1484.35, "quote_volume": 797.09595, "trades": 62, "taker_buy_volume": 1484.35, "taker_buy_quote": 797.09595}, {"ts": 1767926520000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 18.46, "quote_volume": 9.89456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926580000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926640000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926700000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 24.66, "quote_volume": 13.21776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926760000, "open": 0.536, "high": 0.538, "low": 0.536, "close": 0.537, "volume": 8674.29, "quote_volume": 4661.33233, "trades": 80, "taker_buy_volume": 5667.1, "taker_buy_quote": 3047.6337}, {"ts": 1767926820000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 3672.87, "quote_volume": 1968.65832, "trades": 12, "taker_buy_volume": 37.4, "taker_buy_quote": 20.0464}, {"ts": 1767926880000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927060000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927180000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 820.77, "quote_volume": 439.91402, "trades": 3, "taker_buy_volume": 820.77, "taker_buy_quote": 439.91402}, {"ts": 1767927240000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927300000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 77.4, "quote_volume": 41.409, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927540000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927600000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 208.58, "quote_volume": 111.5903, "trades": 1, "taker_buy_volume": 208.58, "taker_buy_quote": 111.5903}, {"ts": 1767927660000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927720000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 18.69, "quote_volume": 9.99915, "trades": 2, "taker_buy_volume": 18.69, "taker_buy_quote": 9.99915}, {"ts": 1767927780000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 2725.98, "quote_volume": 1459.7527, "trades": 63, "taker_buy_volume": 2725.98, "taker_buy_quote": 1459.7527}, {"ts": 1767927840000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 131.29, "quote_volume": 70.37144, "trades": 1, "taker_buy_volume": 131.29, "taker_buy_quote": 70.37144}, {"ts": 1767928020000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928080000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928140000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928200000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928260000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928320000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928380000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928440000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 118.33, "quote_volume": 63.77987, "trades": 1, "taker_buy_volume": 118.33, "taker_buy_quote": 63.77987}, {"ts": 1767928500000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 35.35, "quote_volume": 19.089, "trades": 1, "taker_buy_volume": 35.35, "taker_buy_quote": 19.089}, {"ts": 1767928560000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 288.45, "quote_volume": 155.763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928620000, "open": 0.54, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 1560.3, "quote_volume": 842.3711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928680000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 19.3, "quote_volume": 10.4413, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 10.4413}, {"ts": 1767928740000, "open": 0.539, "high": 0.54, "low": 0.539, "close": 0.54, "volume": 959.74, "quote_volume": 518.21286, "trades": 5, "taker_buy_volume": 913.0, "taker_buy_quote": 493.02}, {"ts": 1767928800000, "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 402.44, "quote_volume": 217.70342, "trades": 2, "taker_buy_volume": 385.82, "taker_buy_quote": 208.72862}, {"ts": 1767928860000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928920000, "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 2524.82, "quote_volume": 1365.70937, "trades": 6, "taker_buy_volume": 2060.82, "taker_buy_quote": 1114.90362}, {"ts": 1767928980000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929040000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929100000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929160000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929220000, "open": 0.54, "high": 0.54, "low": 0.538, "close": 0.538, "volume": 23315.08, "quote_volume": 12584.032, "trades": 10, "taker_buy_volume": 705.45, "taker_buy_quote": 379.5321}, {"ts": 1767929280000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929400000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929460000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929520000, "open": 0.539, "high": 0.54, "low": 0.539, "close": 0.54, "volume": 3646.69, "quote_volume": 1966.41349, "trades": 76, "taker_buy_volume": 3646.69, "taker_buy_quote": 1966.41349}, {"ts": 1767929580000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929640000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929700000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929760000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929820000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 542.81, "quote_volume": 293.1174, "trades": 31, "taker_buy_volume": 542.81, "taker_buy_quote": 293.1174}, {"ts": 1767929880000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 37.1, "quote_volume": 20.0711, "trades": 1, "taker_buy_volume": 37.1, "taker_buy_quote": 20.0711}, {"ts": 1767929940000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930000000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930060000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930120000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 58.9, "quote_volume": 31.806, "trades": 4, "taker_buy_volume": 58.9, "taker_buy_quote": 31.806}, {"ts": 1767930180000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 38.88, "quote_volume": 20.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930300000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930360000, "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 1299.48, "quote_volume": 702.9853, "trades": 60, "taker_buy_volume": 1299.48, "taker_buy_quote": 702.9853}, {"ts": 1767930420000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 379.33, "quote_volume": 205.21753, "trades": 2, "taker_buy_volume": 218.25, "taker_buy_quote": 118.07325}, {"ts": 1767930480000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 38.58, "quote_volume": 20.87178, "trades": 1, "taker_buy_volume": 38.58, "taker_buy_quote": 20.87178}, {"ts": 1767930540000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930600000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 1788.9, "quote_volume": 967.7949, "trades": 62, "taker_buy_volume": 1788.9, "taker_buy_quote": 967.7949}, {"ts": 1767930660000, "open": 0.541, "high": 0.542, "low": 0.541, "close": 0.542, "volume": 393.25, "quote_volume": 212.76673, "trades": 8, "taker_buy_volume": 381.85, "taker_buy_quote": 206.59933}, {"ts": 1767930720000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930780000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930840000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930900000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 200.0, "quote_volume": 108.2, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 108.2}, {"ts": 1767930960000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931020000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 68.3, "quote_volume": 36.882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931080000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931140000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 180.25, "quote_volume": 97.51525, "trades": 10, "taker_buy_volume": 180.25, "taker_buy_quote": 97.51525}, {"ts": 1767931200000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 346.7, "quote_volume": 187.5647, "trades": 16, "taker_buy_volume": 346.7, "taker_buy_quote": 187.5647}, {"ts": 1767931260000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931320000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931380000, "open": 0.542, "high": 0.543, "low": 0.542, "close": 0.543, "volume": 2066.76, "quote_volume": 1122.23467, "trades": 68, "taker_buy_volume": 1901.26, "taker_buy_quote": 1032.36817}, {"ts": 1767931440000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 1489.06, "quote_volume": 810.04864, "trades": 3, "taker_buy_volume": 1489.06, "taker_buy_quote": 810.04864}, {"ts": 1767931500000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 85.66, "quote_volume": 46.59904, "trades": 5, "taker_buy_volume": 85.66, "taker_buy_quote": 46.59904}, {"ts": 1767931620000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931680000, "open": 0.544, "high": 0.544, "low": 0.543, "close": 0.543, "volume": 95.96, "quote_volume": 52.17405, "trades": 9, "taker_buy_volume": 67.77, "taker_buy_quote": 36.86688}, {"ts": 1767931740000, "open": 0.543, "high": 0.543, "low": 0.542, "close": 0.542, "volume": 3492.41, "quote_volume": 1895.2408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931800000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 1266.1, "quote_volume": 687.4923, "trades": 59, "taker_buy_volume": 1266.1, "taker_buy_quote": 687.4923}, {"ts": 1767931860000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931920000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931980000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932040000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 68.0, "quote_volume": 36.924, "trades": 3, "taker_buy_volume": 68.0, "taker_buy_quote": 36.924}, {"ts": 1767932100000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932160000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 2256.95, "quote_volume": 1225.52385, "trades": 65, "taker_buy_volume": 2246.26, "taker_buy_quote": 1219.71918}, {"ts": 1767932220000, "open": 0.544, "high": 0.545, "low": 0.543, "close": 0.543, "volume": 6939.37, "quote_volume": 3778.86591, "trades": 72, "taker_buy_volume": 6702.58, "taker_buy_quote": 3650.07069}, {"ts": 1767932280000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 62.68, "quote_volume": 34.03524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932340000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 66.5, "quote_volume": 36.176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932400000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932460000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 67.71, "quote_volume": 36.83424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932520000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932580000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 512.43, "quote_volume": 279.27435, "trades": 8, "taker_buy_volume": 263.55, "taker_buy_quote": 143.63475}, {"ts": 1767932640000, "open": 0.545, "high": 0.547, "low": 0.545, "close": 0.546, "volume": 5806.76, "quote_volume": 3171.79114, "trades": 74, "taker_buy_volume": 5492.49, "taker_buy_quote": 3000.41797}, {"ts": 1767932700000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932760000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 26.8, "quote_volume": 14.6328, "trades": 2, "taker_buy_volume": 26.8, "taker_buy_quote": 14.6328}, {"ts": 1767932820000, "open": 0.545, "high": 0.547, "low": 0.545, "close": 0.546, "volume": 725.69, "quote_volume": 396.26357, "trades": 12, "taker_buy_volume": 688.68, "taker_buy_quote": 376.09312}, {"ts": 1767932880000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 220.47, "quote_volume": 120.37662, "trades": 3, "taker_buy_volume": 220.47, "taker_buy_quote": 120.37662}, {"ts": 1767932940000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 36.02, "quote_volume": 19.66692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933060000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 2854.41, "quote_volume": 1555.65345, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933120000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 10.55, "quote_volume": 5.72865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933180000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933240000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933300000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 296.35, "quote_volume": 161.2144, "trades": 6, "taker_buy_volume": 296.35, "taker_buy_quote": 161.2144}, {"ts": 1767933360000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 366.9, "quote_volume": 199.5936, "trades": 17, "taker_buy_volume": 366.9, "taker_buy_quote": 199.5936}, {"ts": 1767933420000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 1146.9, "quote_volume": 625.0605, "trades": 53, "taker_buy_volume": 1146.9, "taker_buy_quote": 625.0605}, {"ts": 1767933480000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 1835.87, "quote_volume": 1002.38502, "trades": 57, "taker_buy_volume": 1835.87, "taker_buy_quote": 1002.38502}, {"ts": 1767933600000, "open": 0.547, "high": 0.547, "low": 0.546, "close": 0.546, "volume": 69.46, "quote_volume": 37.96188, "trades": 3, "taker_buy_volume": 36.72, "taker_buy_quote": 20.08584}, {"ts": 1767933660000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 220.24, "quote_volume": 120.0308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933780000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933840000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 18.71, "quote_volume": 10.19695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933960000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 1551.35, "quote_volume": 845.48575, "trades": 68, "taker_buy_volume": 1484.35, "taker_buy_quote": 808.97075}, {"ts": 1767934140000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 31.02, "quote_volume": 16.9059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934200000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934260000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 13.39, "quote_volume": 7.29755, "trades": 1, "taker_buy_volume": 13.39, "taker_buy_quote": 7.29755}, {"ts": 1767934320000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934380000, "open": 0.545, "high": 0.545, "low": 0.544, "close": 0.544, "volume": 2364.77, "quote_volume": 1286.65313, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934440000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934500000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934620000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934680000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 386.3, "quote_volume": 210.5335, "trades": 18, "taker_buy_volume": 386.3, "taker_buy_quote": 210.5335}, {"ts": 1767934860000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 49.35, "quote_volume": 26.89575, "trades": 1, "taker_buy_volume": 49.35, "taker_buy_quote": 26.89575}, {"ts": 1767934920000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934980000, "open": 0.544, "high": 0.546, "low": 0.544, "close": 0.546, "volume": 951.71, "quote_volume": 519.46851, "trades": 22, "taker_buy_volume": 831.16, "taker_buy_quote": 453.81336}, {"ts": 1767935040000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935100000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935160000, "open": 0.546, "high": 0.546, "low": 0.546, "close": 0.546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935220000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 1843.32, "quote_volume": 1004.6094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935280000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935340000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 386.3, "quote_volume": 210.5335, "trades": 18, "taker_buy_volume": 386.3, "taker_buy_quote": 210.5335}, {"ts": 1767935400000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935460000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 12.86, "quote_volume": 6.99584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935520000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 910.45, "quote_volume": 495.2848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935580000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935640000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 12.33, "quote_volume": 6.70752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935700000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 1033.75, "quote_volume": 563.39375, "trades": 39, "taker_buy_volume": 1033.75, "taker_buy_quote": 563.39375}, {"ts": 1767935760000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 18.5, "quote_volume": 10.0825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935820000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 218.25, "quote_volume": 118.94625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 0.545, "high": 0.545, "low": 0.545, "close": 0.545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935940000, "open": 0.544, "high": 0.544, "low": 0.543, "close": 0.543, "volume": 353.67, "quote_volume": 192.36131, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936000000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 9.71, "quote_volume": 5.28224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936060000, "open": 0.544, "high": 0.544, "low": 0.543, "close": 0.543, "volume": 2690.35, "quote_volume": 1461.1461, "trades": 11, "taker_buy_volume": 33.9, "taker_buy_quote": 18.4416}, {"ts": 1767936120000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 26.9, "quote_volume": 14.6336, "trades": 2, "taker_buy_volume": 26.9, "taker_buy_quote": 14.6336}, {"ts": 1767936180000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936240000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 277.62, "quote_volume": 151.02528, "trades": 1, "taker_buy_volume": 277.62, "taker_buy_quote": 151.02528}, {"ts": 1767936300000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936360000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936420000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 1834.03, "quote_volume": 995.87829, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936540000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936600000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936660000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 218.25, "quote_volume": 118.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936720000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936780000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936840000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936900000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 70.59, "quote_volume": 38.33037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936960000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937020000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937080000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937140000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937200000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937260000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 218.25, "quote_volume": 118.50975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937320000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937380000, "open": 0.542, "high": 0.542, "low": 0.542, "close": 0.542, "volume": 160.92, "quote_volume": 87.21864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 0.543, "high": 0.544, "low": 0.543, "close": 0.544, "volume": 516.51, "quote_volume": 280.76319, "trades": 4, "taker_buy_volume": 516.51, "taker_buy_quote": 280.76319}, {"ts": 1767937500000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937560000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 553.41, "quote_volume": 301.05504, "trades": 1, "taker_buy_volume": 553.41, "taker_buy_quote": 301.05504}, {"ts": 1767937620000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937680000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937740000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937800000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937860000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937920000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937980000, "open": 0.544, "high": 0.544, "low": 0.544, "close": 0.544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 16.02, "quote_volume": 8.69886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 1634.0, "quote_volume": 887.262, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938160000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938220000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938280000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938340000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938400000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938460000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938520000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938580000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938640000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 289.37, "quote_volume": 157.12791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938700000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 371.09, "quote_volume": 201.50187, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938760000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938820000, "open": 0.543, "high": 0.543, "low": 0.543, "close": 0.543, "volume": 218.25, "quote_volume": 118.50975, "trades": 1, "taker_buy_volume": 218.25, "taker_buy_quote": 118.50975}, {"ts": 1767938880000, "open": 0.543, "high": 0.543, "low": 0.542, "close": 0.542, "volume": 7744.83, "quote_volume": 4197.91611, "trades": 11, "taker_buy_volume": 218.25, "taker_buy_quote": 118.2915}, {"ts": 1767938940000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 44.56, "quote_volume": 24.10696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939000000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939060000, "open": 0.541, "high": 0.541, "low": 0.539, "close": 0.54, "volume": 17117.54, "quote_volume": 9240.90549, "trades": 89, "taker_buy_volume": 11.3, "taker_buy_quote": 6.102}, {"ts": 1767939120000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 32.59, "quote_volume": 17.5986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939180000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939240000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939300000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939360000, "open": 0.54, "high": 0.54, "low": 0.539, "close": 0.54, "volume": 1022.59, "quote_volume": 551.79983, "trades": 5, "taker_buy_volume": 405.57, "taker_buy_quote": 219.0078}, {"ts": 1767939420000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 91.0, "quote_volume": 49.14, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 49.14}, {"ts": 1767939480000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939540000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939600000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939660000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 148.3, "quote_volume": 79.9337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939720000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939780000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939840000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 484.5, "quote_volume": 261.1455, "trades": 9, "taker_buy_volume": 218.25, "taker_buy_quote": 117.63675}, {"ts": 1767939960000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 49.95, "quote_volume": 26.92305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940020000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 358.9, "quote_volume": 193.4471, "trades": 4, "taker_buy_volume": 121.8, "taker_buy_quote": 65.6502}, {"ts": 1767940080000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940140000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 185.18, "quote_volume": 99.9972, "trades": 2, "taker_buy_volume": 185.18, "taker_buy_quote": 99.9972}, {"ts": 1767940200000, "open": 0.54, "high": 0.54, "low": 0.54, "close": 0.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940260000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 38.93, "quote_volume": 20.98327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940320000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 1966.56, "quote_volume": 1059.97584, "trades": 33, "taker_buy_volume": 666.04, "taker_buy_quote": 358.99556}, {"ts": 1767940380000, "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 2009.49, "quote_volume": 1085.15261, "trades": 22, "taker_buy_volume": 1981.48, "taker_buy_quote": 1069.9992}, {"ts": 1767940440000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940500000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 190.24, "quote_volume": 102.91984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940560000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940620000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940740000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940800000, "open": 0.54, "high": 0.54, "low": 0.537, "close": 0.537, "volume": 10525.01, "quote_volume": 5659.30035, "trades": 133, "taker_buy_volume": 3480.37, "taker_buy_quote": 1870.87679}, {"ts": 1767940860000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 5565.82, "quote_volume": 2990.89058, "trades": 29, "taker_buy_volume": 5347.57, "taker_buy_quote": 2873.69033}, {"ts": 1767940920000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940980000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 5237.83, "quote_volume": 2807.49471, "trades": 69, "taker_buy_volume": 18.62, "taker_buy_quote": 9.99815}, {"ts": 1767941040000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 7332.35, "quote_volume": 3923.02525, "trades": 125, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941160000, "open": 0.534, "high": 0.536, "low": 0.534, "close": 0.536, "volume": 1455.09, "quote_volume": 777.03551, "trades": 8, "taker_buy_volume": 10.55, "taker_buy_quote": 5.65115}, {"ts": 1767941220000, "open": 0.534, "high": 0.536, "low": 0.534, "close": 0.536, "volume": 576.48, "quote_volume": 308.93508, "trades": 10, "taker_buy_volume": 547.38, "taker_buy_quote": 293.39568}, {"ts": 1767941280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 188.43, "quote_volume": 100.99848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941340000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 172.16, "quote_volume": 92.44992, "trades": 2, "taker_buy_volume": 172.16, "taker_buy_quote": 92.44992}, {"ts": 1767941400000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941460000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 19.79, "quote_volume": 10.64702, "trades": 1, "taker_buy_volume": 19.79, "taker_buy_quote": 10.64702}, {"ts": 1767941520000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941580000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941640000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941700000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 79.04, "quote_volume": 42.44448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941760000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 141.44, "quote_volume": 76.09472, "trades": 1, "taker_buy_volume": 141.44, "taker_buy_quote": 76.09472}, {"ts": 1767941820000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941880000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 28.0, "quote_volume": 15.092, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 15.092}, {"ts": 1767941940000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942000000, "open": 0.539, "high": 0.539, "low": 0.539, "close": 0.539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942060000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 59.6, "quote_volume": 32.0648, "trades": 5, "taker_buy_volume": 49.6, "taker_buy_quote": 26.6848}, {"ts": 1767942120000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942240000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942300000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942360000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 513.94, "quote_volume": 275.98578, "trades": 10, "taker_buy_volume": 46.1, "taker_buy_quote": 24.7557}, {"ts": 1767942420000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942480000, "open": 0.537, "high": 0.537, "low": 0.536, "close": 0.536, "volume": 432.5, "quote_volume": 232.09661, "trades": 5, "taker_buy_volume": 58.36, "taker_buy_quote": 31.33932}, {"ts": 1767942540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 35.98, "quote_volume": 19.28528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942780000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942840000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943020000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943080000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 138.4, "quote_volume": 74.1824, "trades": 12, "taker_buy_volume": 34.7, "taker_buy_quote": 18.5992}, {"ts": 1767943140000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 771.16, "quote_volume": 412.5706, "trades": 4, "taker_buy_volume": 334.66, "taker_buy_quote": 179.0431}, {"ts": 1767943200000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 3021.1, "quote_volume": 1619.87792, "trades": 58, "taker_buy_volume": 3021.1, "taker_buy_quote": 1619.87792}, {"ts": 1767943260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 60.42, "quote_volume": 32.3247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943500000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 218.25, "quote_volume": 116.982, "trades": 1, "taker_buy_volume": 218.25, "taker_buy_quote": 116.982}, {"ts": 1767943560000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943620000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943680000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943740000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 336.44, "quote_volume": 179.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943920000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 9.86, "quote_volume": 5.29482, "trades": 1, "taker_buy_volume": 9.86, "taker_buy_quote": 5.29482}, {"ts": 1767943980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 875.29, "quote_volume": 468.28015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944160000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 160.55, "quote_volume": 86.0548, "trades": 1, "taker_buy_volume": 160.55, "taker_buy_quote": 86.0548}, {"ts": 1767944220000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 146.89, "quote_volume": 78.73304, "trades": 4, "taker_buy_volume": 146.89, "taker_buy_quote": 78.73304}, {"ts": 1767944280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944340000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 48.35, "quote_volume": 25.9156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944460000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 228.85, "quote_volume": 122.60465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944580000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944640000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 11.35, "quote_volume": 6.0836, "trades": 1, "taker_buy_volume": 11.35, "taker_buy_quote": 6.0836}, {"ts": 1767944700000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 380.08, "quote_volume": 203.72288, "trades": 2, "taker_buy_volume": 380.08, "taker_buy_quote": 203.72288}, {"ts": 1767944760000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944820000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944880000, "open": 0.536, "high": 0.536, "low": 0.534, "close": 0.535, "volume": 10634.21, "quote_volume": 5686.55422, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944940000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 273.21, "quote_volume": 146.16735, "trades": 2, "taker_buy_volume": 273.21, "taker_buy_quote": 146.16735}, {"ts": 1767945000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 11.19, "quote_volume": 5.99784, "trades": 1, "taker_buy_volume": 11.19, "taker_buy_quote": 5.99784}, {"ts": 1767945060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 92.42, "quote_volume": 49.4447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945120000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945300000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945360000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 629.65, "quote_volume": 336.86275, "trades": 23, "taker_buy_volume": 46.8, "taker_buy_quote": 25.038}, {"ts": 1767945420000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945540000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 37.29, "quote_volume": 19.95015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1615.1, "quote_volume": 865.6936, "trades": 4, "taker_buy_volume": 1615.1, "taker_buy_quote": 865.6936}, {"ts": 1767945660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945780000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1266.1, "quote_volume": 676.0974, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 93.63, "quote_volume": 49.99842, "trades": 3, "taker_buy_volume": 93.63, "taker_buy_quote": 49.99842}, {"ts": 1767946020000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 4070.81, "quote_volume": 2168.14382, "trades": 126, "taker_buy_volume": 167.58, "taker_buy_quote": 89.32014}, {"ts": 1767946080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 10503.36, "quote_volume": 5587.78752, "trades": 6, "taker_buy_volume": 10503.36, "taker_buy_quote": 5587.78752}, {"ts": 1767946140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 89.13, "quote_volume": 47.50629, "trades": 3, "taker_buy_volume": 89.13, "taker_buy_quote": 47.50629}, {"ts": 1767946200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 242.73, "quote_volume": 129.37509, "trades": 1, "taker_buy_volume": 242.73, "taker_buy_quote": 129.37509}, {"ts": 1767946260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 37.5, "quote_volume": 19.9875, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 19.9875}, {"ts": 1767946380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 294.58, "quote_volume": 157.01114, "trades": 1, "taker_buy_volume": 294.58, "taker_buy_quote": 157.01114}, {"ts": 1767946440000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 222.1, "quote_volume": 118.1572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 21.39, "quote_volume": 11.40087, "trades": 1, "taker_buy_volume": 21.39, "taker_buy_quote": 11.40087}, {"ts": 1767946560000, "open": 0.533, "high": 0.533, "low": 0.531, "close": 0.532, "volume": 6167.41, "quote_volume": 3278.15693, "trades": 77, "taker_buy_volume": 165.83, "taker_buy_quote": 88.24039}, {"ts": 1767946620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 27.74, "quote_volume": 14.78542, "trades": 1, "taker_buy_volume": 27.74, "taker_buy_quote": 14.78542}, {"ts": 1767946680000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 14889.63, "quote_volume": 7939.30242, "trades": 15, "taker_buy_volume": 14276.71, "taker_buy_quote": 7612.00314}, {"ts": 1767946740000, "open": 0.533, "high": 0.534, "low": 0.532, "close": 0.532, "volume": 5252.29, "quote_volume": 2796.37096, "trades": 84, "taker_buy_volume": 42.26, "taker_buy_quote": 22.56684}, {"ts": 1767946800000, "open": 0.534, "high": 0.534, "low": 0.532, "close": 0.533, "volume": 7310.2, "quote_volume": 3891.58699, "trades": 87, "taker_buy_volume": 174.46, "taker_buy_quote": 93.16164}, {"ts": 1767946860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 34.7, "quote_volume": 18.5298, "trades": 1, "taker_buy_volume": 34.7, "taker_buy_quote": 18.5298}, {"ts": 1767946980000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 47.28, "quote_volume": 25.24752, "trades": 3, "taker_buy_volume": 47.28, "taker_buy_quote": 25.24752}, {"ts": 1767947040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 22.34, "quote_volume": 11.92956, "trades": 2, "taker_buy_volume": 22.34, "taker_buy_quote": 11.92956}, {"ts": 1767947100000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1286.72, "quote_volume": 685.82176, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1480.96, "quote_volume": 787.87072, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1266.1, "quote_volume": 673.5652, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947520000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 1211.13, "quote_volume": 643.12891, "trades": 54, "taker_buy_volume": 187.04, "taker_buy_quote": 99.33712}, {"ts": 1767947580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 38.85, "quote_volume": 20.62935, "trades": 1, "taker_buy_volume": 38.85, "taker_buy_quote": 20.62935}, {"ts": 1767947640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947700000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 6336.8, "quote_volume": 3362.20856, "trades": 77, "taker_buy_volume": 2236.21, "taker_buy_quote": 1187.42751}, {"ts": 1767947760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947820000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 430.2, "quote_volume": 228.02562, "trades": 21, "taker_buy_volume": 19.62, "taker_buy_quote": 10.41822}, {"ts": 1767947880000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 179.25, "quote_volume": 94.84211, "trades": 3, "taker_buy_volume": 18.86, "taker_buy_quote": 9.9958}, {"ts": 1767947940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 262.95, "quote_volume": 139.10055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 792.16, "quote_volume": 418.26048, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 33.85, "quote_volume": 17.90665, "trades": 2, "taker_buy_volume": 33.85, "taker_buy_quote": 17.90665}, {"ts": 1767948180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 6597.33, "quote_volume": 3483.39024, "trades": 19, "taker_buy_volume": 2912.97, "taker_buy_quote": 1538.04816}, {"ts": 1767948240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1569.02, "quote_volume": 830.01158, "trades": 5, "taker_buy_volume": 1569.02, "taker_buy_quote": 830.01158}, {"ts": 1767948300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2884.57, "quote_volume": 1523.05296, "trades": 3, "taker_buy_volume": 2884.57, "taker_buy_quote": 1523.05296}, {"ts": 1767948360000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 2311.93, "quote_volume": 1218.60536, "trades": 5, "taker_buy_volume": 218.25, "taker_buy_quote": 115.236}, {"ts": 1767948420000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.526, "volume": 400.68, "quote_volume": 211.0341, "trades": 6, "taker_buy_volume": 19.39, "taker_buy_quote": 10.23792}, {"ts": 1767948480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 3479.59, "quote_volume": 1830.26434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 7489.78, "quote_volume": 3939.62428, "trades": 72, "taker_buy_volume": 6889.87, "taker_buy_quote": 3624.07162}, {"ts": 1767948600000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 277.05, "quote_volume": 145.7283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948660000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 1602.0, "quote_volume": 845.0962, "trades": 3, "taker_buy_volume": 1602.0, "taker_buy_quote": 845.0962}, {"ts": 1767948720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948780000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 100.05, "quote_volume": 52.66167, "trades": 2, "taker_buy_volume": 35.37, "taker_buy_quote": 18.63999}, {"ts": 1767948840000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 646.31, "quote_volume": 339.95906, "trades": 32, "taker_buy_volume": 22.81, "taker_buy_quote": 11.99806}, {"ts": 1767948900000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1490.51, "quote_volume": 784.00826, "trades": 5, "taker_buy_volume": 1087.51, "taker_buy_quote": 572.03026}, {"ts": 1767948960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949140000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 824.01, "quote_volume": 436.00129, "trades": 21, "taker_buy_volume": 605.76, "taker_buy_quote": 320.54704}, {"ts": 1767949200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1628.81, "quote_volume": 861.64049, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 40.8, "quote_volume": 21.624, "trades": 3, "taker_buy_volume": 40.8, "taker_buy_quote": 21.624}, {"ts": 1767949320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 256.3, "quote_volume": 135.839, "trades": 1, "taker_buy_volume": 256.3, "taker_buy_quote": 135.839}, {"ts": 1767949380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 569.49, "quote_volume": 301.8297, "trades": 2, "taker_buy_volume": 569.49, "taker_buy_quote": 301.8297}, {"ts": 1767949440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 24.69, "quote_volume": 13.0857, "trades": 1, "taker_buy_volume": 24.69, "taker_buy_quote": 13.0857}, {"ts": 1767949560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 21.35, "quote_volume": 11.3155, "trades": 1, "taker_buy_volume": 21.35, "taker_buy_quote": 11.3155}, {"ts": 1767949620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 262.25, "quote_volume": 138.9925, "trades": 6, "taker_buy_volume": 262.25, "taker_buy_quote": 138.9925}, {"ts": 1767949680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 16.74, "quote_volume": 8.8722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 438.65, "quote_volume": 232.92315, "trades": 21, "taker_buy_volume": 438.65, "taker_buy_quote": 232.92315}, {"ts": 1767950100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1250.48, "quote_volume": 664.00488, "trades": 7, "taker_buy_volume": 218.03, "taker_buy_quote": 115.77393}, {"ts": 1767950280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 46.04, "quote_volume": 24.4012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950340000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 218.25, "quote_volume": 115.89075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 245.85, "quote_volume": 130.54635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950580000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 5436.5, "quote_volume": 2881.7815, "trades": 9, "taker_buy_volume": 218.25, "taker_buy_quote": 115.89075}, {"ts": 1767950640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 39.37, "quote_volume": 20.90547, "trades": 1, "taker_buy_volume": 39.37, "taker_buy_quote": 20.90547}, {"ts": 1767950700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 218.25, "quote_volume": 115.6725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 31.69, "quote_volume": 16.82739, "trades": 1, "taker_buy_volume": 31.69, "taker_buy_quote": 16.82739}, {"ts": 1767951060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 5000.0, "quote_volume": 2650.0, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 58.31, "quote_volume": 30.96261, "trades": 3, "taker_buy_volume": 58.31, "taker_buy_quote": 30.96261}, {"ts": 1767951300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 81.76, "quote_volume": 43.3328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 49.08, "quote_volume": 26.06148, "trades": 2, "taker_buy_volume": 49.08, "taker_buy_quote": 26.06148}, {"ts": 1767951720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 471.69, "quote_volume": 249.9957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 218.25, "quote_volume": 115.6725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 289.55, "quote_volume": 153.4615, "trades": 3, "taker_buy_volume": 289.55, "taker_buy_quote": 153.4615}, {"ts": 1767952080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 653.84, "quote_volume": 346.5352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 277.15, "quote_volume": 146.61235, "trades": 6, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2422}, {"ts": 1767952320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 11.8, "quote_volume": 6.2422, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2422}, {"ts": 1767952380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952920000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 858.78, "quote_volume": 452.88903, "trades": 10, "taker_buy_volume": 22.32, "taker_buy_quote": 11.78496}, {"ts": 1767952980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953220000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 3021.4, "quote_volume": 1595.2992, "trades": 4, "taker_buy_volume": 3021.4, "taker_buy_quote": 1595.2992}, {"ts": 1767953280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 20.12, "quote_volume": 10.64348, "trades": 1, "taker_buy_volume": 20.12, "taker_buy_quote": 10.64348}, {"ts": 1767953340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 84.97, "quote_volume": 44.94913, "trades": 1, "taker_buy_volume": 84.97, "taker_buy_quote": 44.94913}, {"ts": 1767953520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 743.34, "quote_volume": 392.48352, "trades": 23, "taker_buy_volume": 74.49, "taker_buy_quote": 39.33072}, {"ts": 1767953700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 794.5, "quote_volume": 419.496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 15.3, "quote_volume": 8.0784, "trades": 1, "taker_buy_volume": 15.3, "taker_buy_quote": 8.0784}, {"ts": 1767954060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 289.85, "quote_volume": 152.75095, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 621.93, "quote_volume": 327.13518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 227.97, "quote_volume": 120.14019, "trades": 2, "taker_buy_volume": 227.97, "taker_buy_quote": 120.14019}, {"ts": 1767954300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 9.46, "quote_volume": 4.99488, "trades": 1, "taker_buy_volume": 9.46, "taker_buy_quote": 4.99488}, {"ts": 1767954360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 471.21, "quote_volume": 248.32767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954720000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 4702.68, "quote_volume": 2473.0845, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 90.67, "quote_volume": 47.78309, "trades": 3, "taker_buy_volume": 90.67, "taker_buy_quote": 47.78309}, {"ts": 1767954840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 23.98, "quote_volume": 12.63746, "trades": 1, "taker_buy_volume": 23.98, "taker_buy_quote": 12.63746}, {"ts": 1767954900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 514.37, "quote_volume": 271.07299, "trades": 1, "taker_buy_volume": 514.37, "taker_buy_quote": 271.07299}, {"ts": 1767955140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2523.32, "quote_volume": 1329.78964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955260000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 59.93, "quote_volume": 31.64304, "trades": 1, "taker_buy_volume": 59.93, "taker_buy_quote": 31.64304}, {"ts": 1767955320000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 10.1, "quote_volume": 5.3328, "trades": 1, "taker_buy_volume": 10.1, "taker_buy_quote": 5.3328}, {"ts": 1767955560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 56.82, "quote_volume": 30.00096, "trades": 5, "taker_buy_volume": 56.82, "taker_buy_quote": 30.00096}, {"ts": 1767955680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 100.0, "quote_volume": 52.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955800000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 967.13, "quote_volume": 511.37874, "trades": 42, "taker_buy_volume": 233.03, "taker_buy_quote": 123.03984}, {"ts": 1767955860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 250.0, "quote_volume": 132.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 84.67, "quote_volume": 44.70576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957300000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 623.7, "quote_volume": 330.34275, "trades": 4, "taker_buy_volume": 623.7, "taker_buy_quote": 330.34275}, {"ts": 1767957360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 280.08, "quote_volume": 148.16232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 263.28, "quote_volume": 139.5384, "trades": 3, "taker_buy_volume": 263.28, "taker_buy_quote": 139.5384}, {"ts": 1767957480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 248.47, "quote_volume": 131.6891, "trades": 2, "taker_buy_volume": 248.47, "taker_buy_quote": 131.6891}, {"ts": 1767957720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1778.6, "quote_volume": 940.8794, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 289.85, "quote_volume": 153.33065, "trades": 7, "taker_buy_volume": 289.85, "taker_buy_quote": 153.33065}, {"ts": 1767958080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 41.5, "quote_volume": 21.995, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 21.995}, {"ts": 1767958200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958260000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 556.86, "quote_volume": 295.62126, "trades": 8, "taker_buy_volume": 556.86, "taker_buy_quote": 295.62126}, {"ts": 1767958320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 188.32, "quote_volume": 99.99792, "trades": 1, "taker_buy_volume": 188.32, "taker_buy_quote": 99.99792}, {"ts": 1767958380000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 256.41, "quote_volume": 136.14003, "trades": 3, "taker_buy_volume": 242.73, "taker_buy_quote": 128.88963}, {"ts": 1767958440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1712.89, "quote_volume": 907.8317, "trades": 62, "taker_buy_volume": 59.67, "taker_buy_quote": 31.6251}, {"ts": 1767958920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 5764.59, "quote_volume": 3060.99729, "trades": 1, "taker_buy_volume": 5764.59, "taker_buy_quote": 3060.99729}, {"ts": 1767959100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 38.08, "quote_volume": 20.22048, "trades": 1, "taker_buy_volume": 38.08, "taker_buy_quote": 20.22048}, {"ts": 1767959160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 71.0, "quote_volume": 37.63, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 43.59, "quote_volume": 23.1027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960600000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 5345.6, "quote_volume": 2832.88503, "trades": 78, "taker_buy_volume": 64.72, "taker_buy_quote": 34.23688}, {"ts": 1767960660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 58.99, "quote_volume": 31.20571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 17.1, "quote_volume": 9.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 218.25, "quote_volume": 115.45425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1266.1, "quote_volume": 669.7669, "trades": 59, "taker_buy_volume": 1266.1, "taker_buy_quote": 669.7669}, {"ts": 1767961080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 322.1, "quote_volume": 170.3909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2155.98, "quote_volume": 1140.51342, "trades": 12, "taker_buy_volume": 47.6, "taker_buy_quote": 25.1804}, {"ts": 1767961920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 9.43, "quote_volume": 4.9979, "trades": 1, "taker_buy_volume": 9.43, "taker_buy_quote": 4.9979}, {"ts": 1767962040000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1183.83, "quote_volume": 627.4299, "trades": 3, "taker_buy_volume": 1183.83, "taker_buy_quote": 627.4299}, {"ts": 1767962100000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 227.14, "quote_volume": 120.3842, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962160000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 35.5, "quote_volume": 18.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962220000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962340000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962460000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 58.84, "quote_volume": 31.1852, "trades": 1, "taker_buy_volume": 58.84, "taker_buy_quote": 31.1852}, {"ts": 1767962580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 2035.73, "quote_volume": 1080.58327, "trades": 5, "taker_buy_volume": 2035.73, "taker_buy_quote": 1080.58327}, {"ts": 1767963600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 461.1, "quote_volume": 244.383, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 7512.23, "quote_volume": 3988.99413, "trades": 4, "taker_buy_volume": 7344.24, "taker_buy_quote": 3899.79144}, {"ts": 1767964320000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 250.94, "quote_volume": 133.54173, "trades": 3, "taker_buy_volume": 83.3, "taker_buy_quote": 44.35725}, {"ts": 1767964380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 37.5, "quote_volume": 19.9875, "trades": 1, "taker_buy_volume": 37.5, "taker_buy_quote": 19.9875}, {"ts": 1767964440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 21.78, "quote_volume": 11.60874, "trades": 1, "taker_buy_volume": 21.78, "taker_buy_quote": 11.60874}, {"ts": 1767964500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1175.43, "quote_volume": 625.32876, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.8, "quote_volume": 10.0204, "trades": 2, "taker_buy_volume": 18.8, "taker_buy_quote": 10.0204}, {"ts": 1767964620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.88, "quote_volume": 10.06304, "trades": 1, "taker_buy_volume": 18.88, "taker_buy_quote": 10.06304}, {"ts": 1767964680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 540.11, "quote_volume": 287.87863, "trades": 8, "taker_buy_volume": 540.11, "taker_buy_quote": 287.87863}, {"ts": 1767964800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 11.92, "quote_volume": 6.35336, "trades": 1, "taker_buy_volume": 11.92, "taker_buy_quote": 6.35336}, {"ts": 1767964860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 421.03, "quote_volume": 224.40899, "trades": 2, "taker_buy_volume": 421.03, "taker_buy_quote": 224.40899}, {"ts": 1767964920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 200.68, "quote_volume": 106.76176, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 5511.25, "quote_volume": 2931.985, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965340000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 1621.39, "quote_volume": 862.64639, "trades": 67, "taker_buy_volume": 66.91, "taker_buy_quote": 35.66303}, {"ts": 1767965400000, "open": 0.532, "high": 0.534, "low": 0.532, "close": 0.532, "volume": 10641.61, "quote_volume": 5667.23729, "trades": 149, "taker_buy_volume": 6697.94, "taker_buy_quote": 3566.82624}, {"ts": 1767965460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 21.51, "quote_volume": 11.44332, "trades": 1, "taker_buy_volume": 21.51, "taker_buy_quote": 11.44332}, {"ts": 1767965520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 70.4, "quote_volume": 37.4528, "trades": 4, "taker_buy_volume": 17.6, "taker_buy_quote": 9.3632}, {"ts": 1767965580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 167.36, "quote_volume": 89.03552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965760000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 91.4, "quote_volume": 48.8076, "trades": 3, "taker_buy_volume": 70.0, "taker_buy_quote": 37.38}, {"ts": 1767965820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965940000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966000000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966060000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 2526.82, "quote_volume": 1341.74142, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1861.33, "quote_volume": 988.36623, "trades": 4, "taker_buy_volume": 1861.33, "taker_buy_quote": 988.36623}, {"ts": 1767966480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 5000.0, "quote_volume": 2655.0, "trades": 6, "taker_buy_volume": 5000.0, "taker_buy_quote": 2655.0}, {"ts": 1767966780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967200000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 2256.93, "quote_volume": 1202.68664, "trades": 9, "taker_buy_volume": 2218.13, "taker_buy_quote": 1182.04504}, {"ts": 1767967260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 485.6, "quote_volume": 258.3392, "trades": 24, "taker_buy_volume": 23.4, "taker_buy_quote": 12.4488}, {"ts": 1767967320000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 20.73, "quote_volume": 11.00763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 232.72, "quote_volume": 123.57432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 23.6, "quote_volume": 12.5316, "trades": 2, "taker_buy_volume": 23.6, "taker_buy_quote": 12.5316}, {"ts": 1767967620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 188.3, "quote_volume": 99.9873, "trades": 6, "taker_buy_volume": 188.3, "taker_buy_quote": 99.9873}, {"ts": 1767967680000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 252.9, "quote_volume": 134.02099, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967800000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 674.47, "quote_volume": 356.48247, "trades": 7, "taker_buy_volume": 362.31, "taker_buy_quote": 191.66199}, {"ts": 1767967860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 168.19, "quote_volume": 88.80432, "trades": 1, "taker_buy_volume": 168.19, "taker_buy_quote": 88.80432}, {"ts": 1767967920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 476.82, "quote_volume": 252.23778, "trades": 1, "taker_buy_volume": 476.82, "taker_buy_quote": 252.23778}, {"ts": 1767968220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1569.66, "quote_volume": 830.35014, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 1176.46, "quote_volume": 624.70026, "trades": 2, "taker_buy_volume": 1176.46, "taker_buy_quote": 624.70026}, {"ts": 1767969060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 71.4, "quote_volume": 37.842, "trades": 6, "taker_buy_volume": 11.9, "taker_buy_quote": 6.307}, {"ts": 1767969120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 71.0, "quote_volume": 37.63, "trades": 8, "taker_buy_volume": 23.6, "taker_buy_quote": 12.508}, {"ts": 1767969420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1756.2, "quote_volume": 934.2984, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 450.6, "quote_volume": 239.2686, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 231.2, "quote_volume": 122.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 37.84, "quote_volume": 20.01736, "trades": 1, "taker_buy_volume": 37.84, "taker_buy_quote": 20.01736}, {"ts": 1767969960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 450.6, "quote_volume": 238.3674, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 415.38, "quote_volume": 219.73602, "trades": 1, "taker_buy_volume": 415.38, "taker_buy_quote": 219.73602}, {"ts": 1767970080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 288.8, "quote_volume": 152.4864, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 130.41, "quote_volume": 68.98689, "trades": 1, "taker_buy_volume": 130.41, "taker_buy_quote": 68.98689}, {"ts": 1767970320000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 142.6, "quote_volume": 75.2928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 3151.96, "quote_volume": 1667.38684, "trades": 3, "taker_buy_volume": 3151.96, "taker_buy_quote": 1667.38684}, {"ts": 1767970500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 218.25, "quote_volume": 115.45425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 237.65, "quote_volume": 125.71685, "trades": 2, "taker_buy_volume": 218.25, "taker_buy_quote": 115.45425}, {"ts": 1767970620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 71.3, "quote_volume": 37.7177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2644.0, "quote_volume": 1401.32, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 544.01, "quote_volume": 287.78129, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 429.2, "quote_volume": 226.6176, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971220000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1119.52, "quote_volume": 591.10656, "trades": 6, "taker_buy_volume": 1119.52, "taker_buy_quote": 591.10656}, {"ts": 1767971280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971460000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2934.35, "quote_volume": 1552.25925, "trades": 24, "taker_buy_volume": 23.8, "taker_buy_quote": 12.5783}, {"ts": 1767971520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2099.29, "quote_volume": 1108.42512, "trades": 2, "taker_buy_volume": 2081.36, "taker_buy_quote": 1098.95808}, {"ts": 1767971580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2631.76, "quote_volume": 1394.8328, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 218.25, "quote_volume": 115.6725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 230.15, "quote_volume": 121.9795, "trades": 2, "taker_buy_volume": 230.15, "taker_buy_quote": 121.9795}, {"ts": 1767972060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 130.7, "quote_volume": 69.5324, "trades": 4, "taker_buy_volume": 130.7, "taker_buy_quote": 69.5324}, {"ts": 1767972180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 998.24, "quote_volume": 532.06192, "trades": 6, "taker_buy_volume": 998.24, "taker_buy_quote": 532.06192}, {"ts": 1767972300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972420000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 2507.61, "quote_volume": 1340.38823, "trades": 52, "taker_buy_volume": 1682.81, "taker_buy_quote": 899.94503}, {"ts": 1767972480000, "open": 0.535, "high": 0.537, "low": 0.535, "close": 0.536, "volume": 1800.83, "quote_volume": 965.23008, "trades": 48, "taker_buy_volume": 843.86, "taker_buy_quote": 452.4903}, {"ts": 1767972540000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 459.89, "quote_volume": 246.79337, "trades": 3, "taker_buy_volume": 218.25, "taker_buy_quote": 117.20025}, {"ts": 1767972600000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 189.97, "quote_volume": 102.01389, "trades": 1, "taker_buy_volume": 189.97, "taker_buy_quote": 102.01389}, {"ts": 1767972660000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 2284.02, "quote_volume": 1220.64513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972720000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 38.1, "quote_volume": 20.3835, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 20.3835}, {"ts": 1767972780000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1862.16, "quote_volume": 999.97992, "trades": 5, "taker_buy_volume": 1862.16, "taker_buy_quote": 999.97992}, {"ts": 1767972840000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972900000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 10.0, "quote_volume": 5.37, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.37}, {"ts": 1767972960000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1370.12, "quote_volume": 733.0142, "trades": 6, "taker_buy_volume": 1151.87, "taker_buy_quote": 616.25045}, {"ts": 1767973020000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 773.2, "quote_volume": 413.662, "trades": 1, "taker_buy_volume": 773.2, "taker_buy_quote": 413.662}, {"ts": 1767973080000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 16.88, "quote_volume": 8.99704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 46.81, "quote_volume": 24.99654, "trades": 1, "taker_buy_volume": 46.81, "taker_buy_quote": 24.99654}, {"ts": 1767973260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 28.83, "quote_volume": 15.36639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 3380.55, "quote_volume": 1801.83315, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 218.25, "quote_volume": 116.32725, "trades": 1, "taker_buy_volume": 218.25, "taker_buy_quote": 116.32725}, {"ts": 1767973440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973740000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 29012.95, "quote_volume": 15487.74483, "trades": 113, "taker_buy_volume": 28902.15, "taker_buy_quote": 15428.68843}, {"ts": 1767973800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 218.25, "quote_volume": 116.5455, "trades": 1, "taker_buy_volume": 218.25, "taker_buy_quote": 116.5455}, {"ts": 1767973860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973980000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 40.9, "quote_volume": 21.7588, "trades": 3, "taker_buy_volume": 40.9, "taker_buy_quote": 21.7588}, {"ts": 1767974160000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 6406.56, "quote_volume": 3408.10161, "trades": 8, "taker_buy_volume": 6000.0, "taker_buy_quote": 3192.0}, {"ts": 1767974220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 70.0, "quote_volume": 37.17, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 757.17, "quote_volume": 403.57161, "trades": 14, "taker_buy_volume": 757.17, "taker_buy_quote": 403.57161}, {"ts": 1767974340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 46.73, "quote_volume": 24.95382, "trades": 1, "taker_buy_volume": 46.73, "taker_buy_quote": 24.95382}, {"ts": 1767974400000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 64.69, "quote_volume": 34.50649, "trades": 2, "taker_buy_volume": 26.72, "taker_buy_quote": 14.26848}, {"ts": 1767974460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974520000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 37.51, "quote_volume": 20.10536, "trades": 1, "taker_buy_volume": 37.51, "taker_buy_quote": 20.10536}, {"ts": 1767974580000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974640000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 186.56, "quote_volume": 99.99616, "trades": 2, "taker_buy_volume": 186.56, "taker_buy_quote": 99.99616}, {"ts": 1767974700000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974760000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974820000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 2870.26, "quote_volume": 1538.45936, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974880000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974940000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 18.66, "quote_volume": 10.00176, "trades": 1, "taker_buy_volume": 18.66, "taker_buy_quote": 10.00176}, {"ts": 1767975060000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 357.85, "quote_volume": 191.8076, "trades": 13, "taker_buy_volume": 357.85, "taker_buy_quote": 191.8076}, {"ts": 1767975240000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 234.26, "quote_volume": 125.79762, "trades": 2, "taker_buy_volume": 234.26, "taker_buy_quote": 125.79762}, {"ts": 1767975300000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975360000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975420000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 13.03, "quote_volume": 6.99711, "trades": 1, "taker_buy_volume": 13.03, "taker_buy_quote": 6.99711}, {"ts": 1767975480000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 13.03, "quote_volume": 6.99711, "trades": 1, "taker_buy_volume": 13.03, "taker_buy_quote": 6.99711}, {"ts": 1767975540000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 76.42, "quote_volume": 41.05749, "trades": 4, "taker_buy_volume": 76.42, "taker_buy_quote": 41.05749}, {"ts": 1767975600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 31.98, "quote_volume": 17.14128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975720000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1561.77, "quote_volume": 838.67049, "trades": 53, "taker_buy_volume": 20.49, "taker_buy_quote": 11.00313}, {"ts": 1767975780000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975840000, "open": 0.537, "high": 0.538, "low": 0.536, "close": 0.536, "volume": 2615.22, "quote_volume": 1406.39112, "trades": 17, "taker_buy_volume": 2489.85, "taker_buy_quote": 1339.1028}, {"ts": 1767975900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975960000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 34.5, "quote_volume": 18.5265, "trades": 2, "taker_buy_volume": 34.5, "taker_buy_quote": 18.5265}, {"ts": 1767976020000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976080000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976140000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976200000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 12.44, "quote_volume": 6.66784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976260000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 2926.0, "quote_volume": 1568.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976320000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976380000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976440000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1067.12, "quote_volume": 570.9092, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 40.68, "quote_volume": 21.7638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976800000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 6780.06, "quote_volume": 3634.11216, "trades": 4, "taker_buy_volume": 6780.06, "taker_buy_quote": 3634.11216}, {"ts": 1767976860000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976920000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976980000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977040000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 967.75, "quote_volume": 519.68175, "trades": 2, "taker_buy_volume": 967.75, "taker_buy_quote": 519.68175}, {"ts": 1767977100000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977160000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 11.17, "quote_volume": 6.00946, "trades": 1, "taker_buy_volume": 11.17, "taker_buy_quote": 6.00946}, {"ts": 1767977220000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977280000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977340000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977400000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977460000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977520000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977580000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977640000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977700000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 1484.35, "quote_volume": 797.09595, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977760000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977820000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977880000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977940000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978000000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978060000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 667.4, "quote_volume": 358.3938, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978120000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 218.25, "quote_volume": 117.20025, "trades": 1, "taker_buy_volume": 218.25, "taker_buy_quote": 117.20025}, {"ts": 1767978180000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978240000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 18.23, "quote_volume": 9.78951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978300000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 32.2, "quote_volume": 17.2914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978360000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 423.8, "quote_volume": 227.5806, "trades": 4, "taker_buy_volume": 218.25, "taker_buy_quote": 117.20025}, {"ts": 1767978420000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978480000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1074.65, "quote_volume": 576.0124, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978780000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 188.69, "quote_volume": 101.13784, "trades": 1, "taker_buy_volume": 188.69, "taker_buy_quote": 101.13784}, {"ts": 1767978840000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 173.84, "quote_volume": 92.83056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 324.13, "quote_volume": 172.76129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 20.59, "quote_volume": 10.99506, "trades": 1, "taker_buy_volume": 20.59, "taker_buy_quote": 10.99506}, {"ts": 1767979380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1598.02, "quote_volume": 853.34268, "trades": 22, "taker_buy_volume": 1598.02, "taker_buy_quote": 853.34268}, {"ts": 1767979440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 254.2, "quote_volume": 135.997, "trades": 2, "taker_buy_volume": 254.2, "taker_buy_quote": 135.997}, {"ts": 1767979620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 39.45, "quote_volume": 21.10575, "trades": 1, "taker_buy_volume": 39.45, "taker_buy_quote": 21.10575}, {"ts": 1767979680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 116.5, "quote_volume": 62.211, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 190.81, "quote_volume": 101.70173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 195.0, "quote_volume": 103.935, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 300.05, "quote_volume": 159.92665, "trades": 8, "taker_buy_volume": 35.1, "taker_buy_quote": 18.7083}, {"ts": 1767980220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1055.15, "quote_volume": 562.39495, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 4594.54, "quote_volume": 2448.88982, "trades": 1, "taker_buy_volume": 4594.54, "taker_buy_quote": 2448.88982}, {"ts": 1767980880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981000000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981120000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 486.76, "quote_volume": 260.4166, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 186.91, "quote_volume": 100.18376, "trades": 2, "taker_buy_volume": 186.91, "taker_buy_quote": 100.18376}, {"ts": 1767981240000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981360000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 71.9, "quote_volume": 38.5384, "trades": 6, "taker_buy_volume": 71.9, "taker_buy_quote": 38.5384}, {"ts": 1767981420000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981480000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 139.92, "quote_volume": 74.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981720000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 37.48, "quote_volume": 20.0518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 43.69, "quote_volume": 23.37415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981900000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 933.0, "quote_volume": 500.77775, "trades": 6, "taker_buy_volume": 933.0, "taker_buy_quote": 500.77775}, {"ts": 1767981960000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 37.96, "quote_volume": 20.34656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982020000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982080000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982140000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 3261.43, "quote_volume": 1744.86505, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 26.31, "quote_volume": 14.02323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982620000, "open": 0.532, "high": 0.532, "low": 0.53, "close": 0.53, "volume": 8267.69, "quote_volume": 4395.35632, "trades": 89, "taker_buy_volume": 372.1, "taker_buy_quote": 197.9572}, {"ts": 1767982680000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 108.79, "quote_volume": 57.8482, "trades": 5, "taker_buy_volume": 80.71, "taker_buy_quote": 42.93772}, {"ts": 1767982740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 42.89, "quote_volume": 22.77459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 123.41, "quote_volume": 65.53071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 246.32, "quote_volume": 130.79592, "trades": 9, "taker_buy_volume": 180.12, "taker_buy_quote": 95.64372}, {"ts": 1767982980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 33.23, "quote_volume": 17.6119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983040000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 584.16, "quote_volume": 309.61932, "trades": 20, "taker_buy_volume": 14.52, "taker_buy_quote": 7.71012}, {"ts": 1767983100000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 110.88, "quote_volume": 58.7664, "trades": 6, "taker_buy_volume": 80.89, "taker_buy_quote": 42.8717}, {"ts": 1767983160000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 679.05, "quote_volume": 359.8965, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983220000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 36.5, "quote_volume": 19.345, "trades": 2, "taker_buy_volume": 36.5, "taker_buy_quote": 19.345}, {"ts": 1767983280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983340000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983400000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 208.43, "quote_volume": 110.28761, "trades": 11, "taker_buy_volume": 187.73, "taker_buy_quote": 99.33731}, {"ts": 1767983460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 19.67, "quote_volume": 10.38576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983520000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 706.66, "quote_volume": 373.55425, "trades": 4, "taker_buy_volume": 437.77, "taker_buy_quote": 231.58033}, {"ts": 1767983580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 408.42, "quote_volume": 216.05418, "trades": 2, "taker_buy_volume": 408.42, "taker_buy_quote": 216.05418}, {"ts": 1767983700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 52.17, "quote_volume": 27.6501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983760000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 774.09, "quote_volume": 411.0055, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 49.97, "quote_volume": 26.4841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 67.43, "quote_volume": 35.7379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983940000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 1374.83, "quote_volume": 729.96172, "trades": 10, "taker_buy_volume": 1301.82, "taker_buy_quote": 691.26642}, {"ts": 1767984000000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 79.23, "quote_volume": 42.02264, "trades": 6, "taker_buy_volume": 30.74, "taker_buy_quote": 16.32294}, {"ts": 1767984060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 88.21, "quote_volume": 46.7513, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984120000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 121.68, "quote_volume": 64.57253, "trades": 7, "taker_buy_volume": 35.4, "taker_buy_quote": 18.7974}, {"ts": 1767984180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 837.98, "quote_volume": 444.96738, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 68.29, "quote_volume": 36.1937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 49.95, "quote_volume": 26.4735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 72.7, "quote_volume": 38.531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 45.87, "quote_volume": 24.3111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984480000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 83.03, "quote_volume": 44.03734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 50.81, "quote_volume": 26.98011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 67.51, "quote_volume": 35.84781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 69.25, "quote_volume": 36.77175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 59.98, "quote_volume": 31.84938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 51.85, "quote_volume": 27.53235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 69.83, "quote_volume": 37.07973, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 90.04, "quote_volume": 47.81124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 45.56, "quote_volume": 24.19236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 65.22, "quote_volume": 34.63182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 58.52, "quote_volume": 31.07412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 76.88, "quote_volume": 40.82328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 652.98, "quote_volume": 346.68583, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985260000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 103.47, "quote_volume": 54.79938, "trades": 5, "taker_buy_volume": 12.4, "taker_buy_quote": 6.572}, {"ts": 1767985320000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 78.0, "quote_volume": 41.29934, "trades": 2, "taker_buy_volume": 37.34, "taker_buy_quote": 19.7902}, {"ts": 1767985380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 68.76, "quote_volume": 36.37404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 227.33, "quote_volume": 120.25757, "trades": 8, "taker_buy_volume": 33.92, "taker_buy_quote": 17.94368}, {"ts": 1767985500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 54.0, "quote_volume": 28.512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 85.22, "quote_volume": 44.99616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 49.71, "quote_volume": 26.24688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 70.86, "quote_volume": 37.41408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 55.54, "quote_volume": 29.32512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 363.13, "quote_volume": 191.73264, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985860000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 60.19, "quote_volume": 31.74413, "trades": 5, "taker_buy_volume": 24.0, "taker_buy_quote": 12.672}, {"ts": 1767985920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 63.03, "quote_volume": 33.21681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 60.95, "quote_volume": 32.12065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 64.63, "quote_volume": 34.06001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 87.26, "quote_volume": 45.98602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986160000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 834.7, "quote_volume": 439.8542, "trades": 13, "taker_buy_volume": 292.93, "taker_buy_quote": 154.37411}, {"ts": 1767986220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 56.66, "quote_volume": 29.80316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 72.0, "quote_volume": 37.872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986340000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 403.13, "quote_volume": 212.39738, "trades": 8, "taker_buy_volume": 351.0, "taker_buy_quote": 184.977}, {"ts": 1767986400000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1458.29, "quote_volume": 767.46894, "trades": 45, "taker_buy_volume": 408.4, "taker_buy_quote": 215.2268}, {"ts": 1767986460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 42.82, "quote_volume": 22.52332, "trades": 2, "taker_buy_volume": 12.0, "taker_buy_quote": 6.312}, {"ts": 1767986520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 301.61, "quote_volume": 158.64686, "trades": 5, "taker_buy_volume": 218.25, "taker_buy_quote": 114.7995}, {"ts": 1767986580000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 75.58, "quote_volume": 39.7092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 350.85, "quote_volume": 184.5471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 4034.83, "quote_volume": 2118.28575, "trades": 50, "taker_buy_volume": 169.87, "taker_buy_quote": 89.18175}, {"ts": 1767986760000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 131.41, "quote_volume": 69.04181, "trades": 5, "taker_buy_volume": 51.56, "taker_buy_quote": 27.12056}, {"ts": 1767986820000, "open": 0.526, "high": 0.526, "low": 0.524, "close": 0.524, "volume": 63.07, "quote_volume": 33.10914, "trades": 5, "taker_buy_volume": 19.0, "taker_buy_quote": 9.994}, {"ts": 1767986880000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 63.27, "quote_volume": 33.15348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986940000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 70.91, "quote_volume": 37.18171, "trades": 3, "taker_buy_volume": 24.87, "taker_buy_quote": 13.05675}, {"ts": 1767987000000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 91.14, "quote_volume": 47.7801, "trades": 3, "taker_buy_volume": 22.74, "taker_buy_quote": 11.9385}, {"ts": 1767987060000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 1104.95, "quote_volume": 579.01472, "trades": 48, "taker_buy_volume": 191.06, "taker_buy_quote": 100.13636}, {"ts": 1767987120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 315.35, "quote_volume": 165.2434, "trades": 9, "taker_buy_volume": 24.35, "taker_buy_quote": 12.7594}, {"ts": 1767987180000, "open": 0.524, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 440.3, "quote_volume": 230.70259, "trades": 10, "taker_buy_volume": 103.03, "taker_buy_quote": 54.03343}, {"ts": 1767987240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 43.67, "quote_volume": 22.83941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987300000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 79.6, "quote_volume": 41.6308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 75.89, "quote_volume": 39.76636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 44.64, "quote_volume": 23.39136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987480000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 73.54, "quote_volume": 38.46142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987540000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 43.95, "quote_volume": 22.98585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987600000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 121.54, "quote_volume": 63.61312, "trades": 3, "taker_buy_volume": 47.7, "taker_buy_quote": 24.9948}, {"ts": 1767987660000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 492.24, "quote_volume": 258.168, "trades": 17, "taker_buy_volume": 432.51, "taker_buy_quote": 226.86948}, {"ts": 1767987720000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 111.23, "quote_volume": 58.31499, "trades": 7, "taker_buy_volume": 30.47, "taker_buy_quote": 15.99675}, {"ts": 1767987780000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 317.49, "quote_volume": 166.30559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 40.72, "quote_volume": 21.29656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987900000, "open": 0.523, "high": 0.526, "low": 0.523, "close": 0.524, "volume": 16757.38, "quote_volume": 8797.30023, "trades": 28, "taker_buy_volume": 15382.03, "taker_buy_quote": 8076.64632}, {"ts": 1767987960000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 289.75, "quote_volume": 152.11875, "trades": 4, "taker_buy_volume": 218.25, "taker_buy_quote": 114.58125}, {"ts": 1767988020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 35.78, "quote_volume": 18.7845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 80.17, "quote_volume": 42.08925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 74.26, "quote_volume": 38.9865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988200000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 6089.57, "quote_volume": 3203.07769, "trades": 7, "taker_buy_volume": 6053.44, "taker_buy_quote": 3184.10944}, {"ts": 1767988260000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 700.19, "quote_volume": 368.78346, "trades": 9, "taker_buy_volume": 218.25, "taker_buy_quote": 115.01775}, {"ts": 1767988320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 62.84, "quote_volume": 33.05384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 85.9, "quote_volume": 45.1834, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 586.04, "quote_volume": 308.25704, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 60.44, "quote_volume": 31.731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 68.93, "quote_volume": 36.18825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 83.14, "quote_volume": 43.6485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 41.77, "quote_volume": 21.92925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 63.96, "quote_volume": 33.579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988800000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 3778.36, "quote_volume": 1983.57824, "trades": 44, "taker_buy_volume": 2377.64, "taker_buy_quote": 1248.261}, {"ts": 1767988860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 72.54, "quote_volume": 38.0835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988920000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 1442.66, "quote_volume": 758.80186, "trades": 9, "taker_buy_volume": 1356.03, "taker_buy_quote": 713.27178}, {"ts": 1767988980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 64.84, "quote_volume": 34.10584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989040000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 2995.35, "quote_volume": 1575.50947, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 58.63, "quote_volume": 30.78075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 67.72, "quote_volume": 35.553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 67.94, "quote_volume": 35.6685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 42.28, "quote_volume": 22.197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989340000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 125.21, "quote_volume": 65.78657, "trades": 5, "taker_buy_volume": 51.32, "taker_buy_quote": 26.99432}, {"ts": 1767989400000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1034.66, "quote_volume": 545.06071, "trades": 17, "taker_buy_volume": 996.48, "taker_buy_quote": 524.97803}, {"ts": 1767989460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 93.78, "quote_volume": 49.2345, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 36.93, "quote_volume": 19.38825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 71.71, "quote_volume": 37.64775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 52.51, "quote_volume": 27.56775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.525, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 203.02, "quote_volume": 106.923, "trades": 3, "taker_buy_volume": 158.88, "taker_buy_quote": 83.72976}, {"ts": 1767989760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1457.21, "quote_volume": 766.49246, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989820000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 111.65, "quote_volume": 58.65511, "trades": 4, "taker_buy_volume": 38.86, "taker_buy_quote": 20.44036}, {"ts": 1767989880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 88.27, "quote_volume": 46.34175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989940000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 38.52, "quote_volume": 20.28152, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 10.54}, {"ts": 1767990000000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 1966.73, "quote_volume": 1037.67141, "trades": 23, "taker_buy_volume": 1895.1, "taker_buy_quote": 999.96248}, {"ts": 1767990060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 77.54, "quote_volume": 40.86358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 69.23, "quote_volume": 36.48421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990180000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 4532.55, "quote_volume": 2388.58318, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 229.26, "quote_volume": 120.82002, "trades": 4, "taker_buy_volume": 190.66, "taker_buy_quote": 100.47782}, {"ts": 1767990300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 88.67, "quote_volume": 46.72909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 65.14, "quote_volume": 34.32878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990420000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 134.16, "quote_volume": 70.80332, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 53.328}, {"ts": 1767990480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2458.64, "quote_volume": 1295.70328, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 58.87, "quote_volume": 30.96562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 259.03, "quote_volume": 136.50881, "trades": 4, "taker_buy_volume": 218.25, "taker_buy_quote": 115.01775}, {"ts": 1767990660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 78.78, "quote_volume": 41.51706, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 68.74, "quote_volume": 36.22598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990780000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 631.27, "quote_volume": 333.28139, "trades": 16, "taker_buy_volume": 548.5, "taker_buy_quote": 289.608}, {"ts": 1767990840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 64.84, "quote_volume": 34.17068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 69.61, "quote_volume": 36.68447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 71.38, "quote_volume": 37.61726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 33.5, "quote_volume": 17.6545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 54.65, "quote_volume": 28.80055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 77.97, "quote_volume": 41.09019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991200000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 174.29, "quote_volume": 91.81373, "trades": 6, "taker_buy_volume": 94.87, "taker_buy_quote": 49.99649}, {"ts": 1767991260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 606.81, "quote_volume": 319.18206, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 45.73, "quote_volume": 24.05398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 84.09, "quote_volume": 44.14725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 46.53, "quote_volume": 24.42825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991500000, "open": 0.525, "high": 0.527, "low": 0.525, "close": 0.526, "volume": 6211.28, "quote_volume": 3271.05345, "trades": 11, "taker_buy_volume": 6147.8, "taker_buy_quote": 3237.6856}, {"ts": 1767991560000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 506.84, "quote_volume": 267.17959, "trades": 7, "taker_buy_volume": 400.0, "taker_buy_quote": 210.98175}, {"ts": 1767991620000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 110.56, "quote_volume": 58.16404, "trades": 6, "taker_buy_volume": 9.48, "taker_buy_quote": 4.99596}, {"ts": 1767991680000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 44.44, "quote_volume": 23.37544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 79.7, "quote_volume": 41.9222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991800000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 67.38, "quote_volume": 35.46309, "trades": 3, "taker_buy_volume": 21.21, "taker_buy_quote": 11.17767}, {"ts": 1767991860000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 49.03, "quote_volume": 25.78978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 67.59, "quote_volume": 35.55234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 57.6, "quote_volume": 30.2976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 78.97, "quote_volume": 41.53822, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992100000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 68.33, "quote_volume": 35.9656, "trades": 2, "taker_buy_volume": 24.02, "taker_buy_quote": 12.65854}, {"ts": 1767992160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 88.56, "quote_volume": 46.58256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 34.07, "quote_volume": 17.92082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 67.28, "quote_volume": 35.38928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 54.06, "quote_volume": 28.43556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 75.13, "quote_volume": 39.51838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992460000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 91.69, "quote_volume": 48.2585, "trades": 6, "taker_buy_volume": 29.56, "taker_buy_quote": 15.57812}, {"ts": 1767992520000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 2069.39, "quote_volume": 1090.52378, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 1054.0}, {"ts": 1767992580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 94.54, "quote_volume": 49.82258, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992640000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 3457.52, "quote_volume": 1822.07023, "trades": 41, "taker_buy_volume": 218.25, "taker_buy_quote": 115.01775}, {"ts": 1767992700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 72.29, "quote_volume": 38.02454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 63.94, "quote_volume": 33.63244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992820000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 2278.78, "quote_volume": 1200.85083, "trades": 5, "taker_buy_volume": 2212.55, "taker_buy_quote": 1166.01385}, {"ts": 1767992880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 35.85, "quote_volume": 18.89295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 105.84, "quote_volume": 55.77768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993000000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 16.36, "quote_volume": 8.62172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993060000, "open": 0.527, "high": 0.529, "low": 0.527, "close": 0.528, "volume": 2099.11, "quote_volume": 1110.02605, "trades": 14, "taker_buy_volume": 2004.99, "taker_buy_quote": 1060.37356}, {"ts": 1767993120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 58.85, "quote_volume": 31.0728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993180000, "open": 0.528, "high": 0.53, "low": 0.528, "close": 0.53, "volume": 1096.25, "quote_volume": 579.91992, "trades": 58, "taker_buy_volume": 330.57, "taker_buy_quote": 174.96588}, {"ts": 1767993240000, "open": 0.529, "high": 0.532, "low": 0.529, "close": 0.531, "volume": 4063.76, "quote_volume": 2154.63497, "trades": 25, "taker_buy_volume": 3688.41, "taker_buy_quote": 1955.49664}, {"ts": 1767993300000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 1176.39, "quote_volume": 624.62369, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993360000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 126.76, "quote_volume": 67.20632, "trades": 7, "taker_buy_volume": 23.52, "taker_buy_quote": 12.48912}, {"ts": 1767993420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 773.83, "quote_volume": 410.1299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 84.43, "quote_volume": 44.7479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993540000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 57.33, "quote_volume": 30.39702, "trades": 3, "taker_buy_volume": 12.12, "taker_buy_quote": 6.43572}, {"ts": 1767993600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 62.81, "quote_volume": 33.2893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 48.51, "quote_volume": 25.7103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993720000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 1263.06, "quote_volume": 669.39936, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 50.09, "quote_volume": 26.49761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 62.05, "quote_volume": 32.82445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993900000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 68.82, "quote_volume": 36.41578, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 5.3}, {"ts": 1767993960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 55.93, "quote_volume": 29.58697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994020000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 84.44, "quote_volume": 44.73313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994080000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 683.36, "quote_volume": 362.83171, "trades": 18, "taker_buy_volume": 626.19, "taker_buy_quote": 332.50689}, {"ts": 1767994140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 50.51, "quote_volume": 26.82081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 50.9, "quote_volume": 27.0279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994260000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 252.4, "quote_volume": 134.21272, "trades": 4, "taker_buy_volume": 188.32, "taker_buy_quote": 100.18624}, {"ts": 1767994320000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.532, "volume": 818.9, "quote_volume": 435.65589, "trades": 39, "taker_buy_volume": 564.11, "taker_buy_quote": 300.15342}, {"ts": 1767994380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1012.8, "quote_volume": 538.8096, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994440000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 5498.96, "quote_volume": 2923.41572, "trades": 58, "taker_buy_volume": 47.0, "taker_buy_quote": 25.004}, {"ts": 1767994500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 65.54, "quote_volume": 34.80174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994560000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 1023.81, "quote_volume": 543.61601, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 76.66, "quote_volume": 40.6298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 44.37, "quote_volume": 23.5161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994740000, "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.531, "volume": 747.72, "quote_volume": 396.94419, "trades": 25, "taker_buy_volume": 688.45, "taker_buy_quote": 365.56695}, {"ts": 1767994800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 80.72, "quote_volume": 42.86232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994860000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 85.83, "quote_volume": 45.60412, "trades": 5, "taker_buy_volume": 28.39, "taker_buy_quote": 15.10348}, {"ts": 1767994920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 637.72, "quote_volume": 338.62932, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 20.43, "quote_volume": 10.84833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995040000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 114.01, "quote_volume": 60.55416, "trades": 5, "taker_buy_volume": 14.85, "taker_buy_quote": 7.9002}, {"ts": 1767995100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 62.94, "quote_volume": 33.42114, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 370.93, "quote_volume": 196.96383, "trades": 4, "taker_buy_volume": 303.22, "taker_buy_quote": 161.00982}, {"ts": 1767995220000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 126.49, "quote_volume": 67.20619, "trades": 5, "taker_buy_volume": 40.0, "taker_buy_quote": 21.28}, {"ts": 1767995280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 45.63, "quote_volume": 24.27516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 58.46, "quote_volume": 31.10072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 54.93, "quote_volume": 29.22276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 65.04, "quote_volume": 34.60128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 70.56, "quote_volume": 37.53792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 54.19, "quote_volume": 28.82908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 74.67, "quote_volume": 39.72444, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 56.2, "quote_volume": 29.8984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995760000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 928.7, "quote_volume": 494.96377, "trades": 31, "taker_buy_volume": 813.82, "taker_buy_quote": 433.76606}, {"ts": 1767995820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 62.46, "quote_volume": 33.29118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 48.31, "quote_volume": 25.74923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 47.57, "quote_volume": 25.35481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996000000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 1115.18, "quote_volume": 594.35289, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996060000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 172.73, "quote_volume": 92.10221, "trades": 8, "taker_buy_volume": 48.82, "taker_buy_quote": 26.05818}, {"ts": 1767996120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1490.28, "quote_volume": 794.31924, "trades": 55, "taker_buy_volume": 444.93, "taker_buy_quote": 237.14769}, {"ts": 1767996180000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 135.4, "quote_volume": 72.2078, "trades": 5, "taker_buy_volume": 39.6, "taker_buy_quote": 21.1464}, {"ts": 1767996240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 79.46, "quote_volume": 42.35218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 53.43, "quote_volume": 28.47819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996360000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 418.14, "quote_volume": 222.82383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 62.2, "quote_volume": 33.0904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 75.52, "quote_volume": 40.17664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 218.25, "quote_volume": 116.32725, "trades": 1, "taker_buy_volume": 218.25, "taker_buy_quote": 116.32725}, {"ts": 1767996720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 202.35, "quote_volume": 107.85255, "trades": 9, "taker_buy_volume": 26.75, "taker_buy_quote": 14.25775}, {"ts": 1767996780000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 126.16, "quote_volume": 67.06116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 19.78, "quote_volume": 10.52296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 19.92, "quote_volume": 10.59744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 3299.76, "quote_volume": 1755.47232, "trades": 3, "taker_buy_volume": 3299.76, "taker_buy_quote": 1755.47232}, {"ts": 1767997200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997320000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 24.33, "quote_volume": 12.94356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1356.22, "quote_volume": 721.50904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 218.25, "quote_volume": 116.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997680000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997740000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 30.07, "quote_volume": 16.05738, "trades": 1, "taker_buy_volume": 30.07, "taker_buy_quote": 16.05738}, {"ts": 1767998520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998640000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 2327.58, "quote_volume": 1241.44129, "trades": 40, "taker_buy_volume": 841.15, "taker_buy_quote": 449.1741}, {"ts": 1767998700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 25.6, "quote_volume": 13.6448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999000000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1173.41, "quote_volume": 625.42753, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 263.34, "quote_volume": 140.62356, "trades": 5, "taker_buy_volume": 263.34, "taker_buy_quote": 140.62356}, {"ts": 1767999720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 11.8, "quote_volume": 6.3012, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 6.3012}, {"ts": 1767999960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 6066.92, "quote_volume": 3247.00568, "trades": 43, "taker_buy_volume": 5660.27, "taker_buy_quote": 3029.44793}, {"ts": 1768000320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 549.15, "quote_volume": 293.79525, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 99.0, "quote_volume": 52.866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 374.88, "quote_volume": 200.5608, "trades": 20, "taker_buy_volume": 374.88, "taker_buy_quote": 200.5608}, {"ts": 1768000980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 167.7, "quote_volume": 89.8872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001100000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001160000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 19.07, "quote_volume": 10.22152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 186.21, "quote_volume": 99.99477, "trades": 2, "taker_buy_volume": 186.21, "taker_buy_quote": 99.99477}, {"ts": 1768001580000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001640000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001700000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001880000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 3779.74, "quote_volume": 2025.94064, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001940000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 15.13, "quote_volume": 8.09455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 78.07, "quote_volume": 41.84552, "trades": 1, "taker_buy_volume": 78.07, "taker_buy_quote": 41.84552}, {"ts": 1768002180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 340.3, "quote_volume": 182.33435, "trades": 12, "taker_buy_volume": 273.85, "taker_buy_quote": 146.7836}, {"ts": 1768002300000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1141.3, "quote_volume": 611.7368, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 11.8, "quote_volume": 6.3248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 77.7, "quote_volume": 41.6472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 384.9, "quote_volume": 206.3064, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002840000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002900000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002960000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 234.15, "quote_volume": 125.2476, "trades": 2, "taker_buy_volume": 211.5, "taker_buy_quote": 113.1525}, {"ts": 1768003020000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 73.8, "quote_volume": 39.483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003080000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003140000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 29.68, "quote_volume": 15.84912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003560000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 17.63, "quote_volume": 9.39679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 561.41, "quote_volume": 299.23153, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.59, "quote_volume": 9.90847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 70.3, "quote_volume": 37.4699, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005000000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 375.23, "quote_volume": 200.20909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 453.77, "quote_volume": 241.85941, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 18.97, "quote_volume": 10.07307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 251.13, "quote_volume": 133.35003, "trades": 8, "taker_buy_volume": 180.93, "taker_buy_quote": 96.07383}, {"ts": 1768006020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 694.6, "quote_volume": 368.8326, "trades": 33, "taker_buy_volume": 694.6, "taker_buy_quote": 368.8326}, {"ts": 1768006080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 44.59, "quote_volume": 23.76647, "trades": 1, "taker_buy_volume": 44.59, "taker_buy_quote": 23.76647}, {"ts": 1768006920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 9.38, "quote_volume": 4.99954, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 4.99954}, {"ts": 1768007160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 820.4, "quote_volume": 435.6324, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 70.1, "quote_volume": 37.2231, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 37.2231}, {"ts": 1768007580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 222.6, "quote_volume": 118.4232, "trades": 10, "taker_buy_volume": 222.6, "taker_buy_quote": 118.4232}, {"ts": 1768007880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 747.4, "quote_volume": 397.6168, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 366.6, "quote_volume": 195.0312, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008300000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 211.5, "quote_volume": 112.518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 3940.24, "quote_volume": 2096.20768, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 24.94, "quote_volume": 13.24314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 22.57, "quote_volume": 11.98467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 20.42, "quote_volume": 10.84302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 200.0, "quote_volume": 106.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 18.83, "quote_volume": 9.99873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 490.0, "quote_volume": 260.68, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 260.68}, {"ts": 1768009020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009140000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 17928.99, "quote_volume": 9539.47668, "trades": 8, "taker_buy_volume": 17742.97, "taker_buy_quote": 9440.51404}, {"ts": 1768009200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 117.77, "quote_volume": 62.65364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 387.31, "quote_volume": 206.04892, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009320000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 123.71, "quote_volume": 65.81372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 74.59, "quote_volume": 39.68188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 67.5, "quote_volume": 35.8793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 61.09, "quote_volume": 32.49988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009560000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 322.06, "quote_volume": 171.28064, "trades": 3, "taker_buy_volume": 266.78, "taker_buy_quote": 141.92696}, {"ts": 1768009620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1929.15, "quote_volume": 1026.3078, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 611.5, "quote_volume": 324.7065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 211.5, "quote_volume": 112.3065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 158.86, "quote_volume": 84.35466, "trades": 1, "taker_buy_volume": 158.86, "taker_buy_quote": 84.35466}, {"ts": 1768010340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 400.62, "quote_volume": 212.72922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 74.02, "quote_volume": 39.30462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 11.3, "quote_volume": 6.0229, "trades": 1, "taker_buy_volume": 11.3, "taker_buy_quote": 6.0229}, {"ts": 1768010820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 876.6, "quote_volume": 466.3512, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 84.88, "quote_volume": 44.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 70.4, "quote_volume": 37.3824, "trades": 2, "taker_buy_volume": 70.4, "taker_buy_quote": 37.3824}, {"ts": 1768011180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 470.4, "quote_volume": 249.7824, "trades": 7, "taker_buy_volume": 47.0, "taker_buy_quote": 24.957}, {"ts": 1768011720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 75.32, "quote_volume": 39.99492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012080000, "open": 0.531, "high": 0.534, "low": 0.531, "close": 0.534, "volume": 15756.15, "quote_volume": 8386.83551, "trades": 66, "taker_buy_volume": 9993.61, "taker_buy_quote": 5321.16423}, {"ts": 1768012140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 19.48, "quote_volume": 10.40232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012200000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 205.95, "quote_volume": 109.99599, "trades": 2, "taker_buy_volume": 18.69, "taker_buy_quote": 9.99915}, {"ts": 1768012260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 266.21, "quote_volume": 141.88993, "trades": 3, "taker_buy_volume": 18.77, "taker_buy_quote": 10.00441}, {"ts": 1768012620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 39.03, "quote_volume": 20.80299, "trades": 3, "taker_buy_volume": 39.03, "taker_buy_quote": 20.80299}, {"ts": 1768013220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 7892.87, "quote_volume": 4199.00684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014000000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 5639.09, "quote_volume": 3000.20738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1879.69, "quote_volume": 999.99508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014300000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 12023.61, "quote_volume": 6396.56052, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014600000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 115.16, "quote_volume": 61.10595, "trades": 4, "taker_buy_volume": 22.6, "taker_buy_quote": 12.0006}, {"ts": 1768014660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 632.9, "quote_volume": 336.0699, "trades": 31, "taker_buy_volume": 632.9, "taker_buy_quote": 336.0699}, {"ts": 1768014720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 83.34, "quote_volume": 44.25354, "trades": 2, "taker_buy_volume": 83.34, "taker_buy_quote": 44.25354}, {"ts": 1768014900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 223.1, "quote_volume": 118.4661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 776.9, "quote_volume": 412.5339, "trades": 2, "taker_buy_volume": 776.9, "taker_buy_quote": 412.5339}, {"ts": 1768015200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 211.5, "quote_volume": 112.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 53.04, "quote_volume": 28.21728, "trades": 1, "taker_buy_volume": 53.04, "taker_buy_quote": 28.21728}, {"ts": 1768016100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 11.7, "quote_volume": 6.2127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016640000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 5000.0, "quote_volume": 2647.90851, "trades": 45, "taker_buy_volume": 170.46, "taker_buy_quote": 90.3438}, {"ts": 1768016700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 96.75, "quote_volume": 51.2775, "trades": 2, "taker_buy_volume": 96.75, "taker_buy_quote": 51.2775}, {"ts": 1768016760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016820000, "open": 0.53, "high": 0.53, "low": 0.528, "close": 0.528, "volume": 6431.8, "quote_volume": 3402.12462, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 28.66, "quote_volume": 15.21846, "trades": 2, "taker_buy_volume": 28.66, "taker_buy_quote": 15.21846}, {"ts": 1768016940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 106.64, "quote_volume": 56.62584, "trades": 7, "taker_buy_volume": 106.64, "taker_buy_quote": 56.62584}, {"ts": 1768017300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 24.92, "quote_volume": 13.23252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 820.4, "quote_volume": 435.6324, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017780000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 845.84, "quote_volume": 449.58088, "trades": 21, "taker_buy_volume": 439.84, "taker_buy_quote": 233.99488}, {"ts": 1768017840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 406.0, "quote_volume": 215.18, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 10.44, "quote_volume": 5.54364, "trades": 1, "taker_buy_volume": 10.44, "taker_buy_quote": 5.54364}, {"ts": 1768018500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 406.0, "quote_volume": 215.586, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 67.83, "quote_volume": 35.9499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018800000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 23.4, "quote_volume": 12.402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 47.1, "quote_volume": 24.963, "trades": 5, "taker_buy_volume": 35.4, "taker_buy_quote": 18.762}, {"ts": 1768018920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018980000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 21.19, "quote_volume": 11.20951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 158.7, "quote_volume": 83.9523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 18.77, "quote_volume": 9.9481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 224.7, "quote_volume": 119.091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 377.35, "quote_volume": 199.9955, "trades": 5, "taker_buy_volume": 377.35, "taker_buy_quote": 199.9955}, {"ts": 1768020600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 23.09, "quote_volume": 12.2377, "trades": 1, "taker_buy_volume": 23.09, "taker_buy_quote": 12.2377}, {"ts": 1768020720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 58.6, "quote_volume": 30.9994, "trades": 3, "taker_buy_volume": 58.6, "taker_buy_quote": 30.9994}, {"ts": 1768021080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 94.81, "quote_volume": 50.15449, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 588.1, "quote_volume": 311.1149, "trades": 19, "taker_buy_volume": 10.0, "taker_buy_quote": 5.3}, {"ts": 1768022340000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 1613.88, "quote_volume": 852.31764, "trades": 44, "taker_buy_volume": 189.0, "taker_buy_quote": 99.981}, {"ts": 1768022400000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 79.53, "quote_volume": 42.03909, "trades": 5, "taker_buy_volume": 47.25, "taker_buy_quote": 24.99525}, {"ts": 1768022460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 189.03, "quote_volume": 99.99687, "trades": 1, "taker_buy_volume": 189.03, "taker_buy_quote": 99.99687}, {"ts": 1768022520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022880000, "open": 0.528, "high": 0.528, "low": 0.524, "close": 0.524, "volume": 31823.93, "quote_volume": 16714.70883, "trades": 160, "taker_buy_volume": 6411.59, "taker_buy_quote": 3370.39091}, {"ts": 1768022940000, "open": 0.524, "high": 0.525, "low": 0.521, "close": 0.523, "volume": 19611.29, "quote_volume": 10249.08667, "trades": 101, "taker_buy_volume": 3858.67, "taker_buy_quote": 2019.39127}, {"ts": 1768023000000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.521, "volume": 8848.59, "quote_volume": 4612.18951, "trades": 74, "taker_buy_volume": 378.43, "taker_buy_quote": 197.16203}, {"ts": 1768023060000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023120000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 11.48, "quote_volume": 6.00404, "trades": 1, "taker_buy_volume": 11.48, "taker_buy_quote": 6.00404}, {"ts": 1768023180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 3829.31, "quote_volume": 2002.72913, "trades": 47, "taker_buy_volume": 3829.31, "taker_buy_quote": 2002.72913}, {"ts": 1768023240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023300000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023360000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 2317.05, "quote_volume": 1214.1342, "trades": 3, "taker_buy_volume": 2317.05, "taker_buy_quote": 1214.1342}, {"ts": 1768023480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1038.76, "quote_volume": 544.31024, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 83.0, "quote_volume": 43.492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 45.54, "quote_volume": 23.9085, "trades": 2, "taker_buy_volume": 45.54, "taker_buy_quote": 23.9085}, {"ts": 1768023720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 2471.1, "quote_volume": 1297.3275, "trades": 23, "taker_buy_volume": 2471.1, "taker_buy_quote": 1297.3275}, {"ts": 1768023780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 7230.91, "quote_volume": 3796.22775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023840000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 60.8, "quote_volume": 31.92, "trades": 3, "taker_buy_volume": 60.8, "taker_buy_quote": 31.92}, {"ts": 1768023900000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 19.7, "quote_volume": 10.3425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024260000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 574.56, "quote_volume": 301.06944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024320000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 771.79, "quote_volume": 405.65094, "trades": 15, "taker_buy_volume": 771.79, "taker_buy_quote": 405.65094}, {"ts": 1768024380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 76.04, "quote_volume": 39.99704, "trades": 1, "taker_buy_volume": 76.04, "taker_buy_quote": 39.99704}, {"ts": 1768024440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024680000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024740000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024800000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024860000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 72.4, "quote_volume": 38.0824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 43.55, "quote_volume": 22.9073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 848.4, "quote_volume": 447.1068, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 19.4, "quote_volume": 10.2238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025160000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 10723.67, "quote_volume": 5657.92013, "trades": 36, "taker_buy_volume": 9815.35, "taker_buy_quote": 5178.36337}, {"ts": 1768025220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 13.64, "quote_volume": 7.17464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025760000, "open": 0.528, "high": 0.529, "low": 0.527, "close": 0.527, "volume": 1846.97, "quote_volume": 975.32826, "trades": 23, "taker_buy_volume": 1385.51, "taker_buy_quote": 731.92734}, {"ts": 1768025820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 604.94, "quote_volume": 318.80338, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 50.9, "quote_volume": 26.8243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 852.65, "quote_volume": 448.4939, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026060000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026120000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 211.5, "quote_volume": 111.249, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 111.249}, {"ts": 1768026360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026600000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 111.5, "quote_volume": 58.7605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 217.42, "quote_volume": 114.58034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 45.54, "quote_volume": 23.99958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 160.0, "quote_volume": 84.48, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 84.48}, {"ts": 1768027560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028220000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 231.1, "quote_volume": 122.0208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 406.0, "quote_volume": 214.368, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028700000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 646.0, "quote_volume": 341.0595, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1241.97, "quote_volume": 654.51819, "trades": 3, "taker_buy_volume": 1039.27, "taker_buy_quote": 547.69529}, {"ts": 1768028820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 21.45, "quote_volume": 11.3256, "trades": 1, "taker_buy_volume": 21.45, "taker_buy_quote": 11.3256}, {"ts": 1768028880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 210.41, "quote_volume": 111.09648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029180000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 222.06, "quote_volume": 117.53199, "trades": 15, "taker_buy_volume": 222.06, "taker_buy_quote": 117.53199}, {"ts": 1768029240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 399.3, "quote_volume": 211.2297, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 14.72, "quote_volume": 7.78688, "trades": 1, "taker_buy_volume": 14.72, "taker_buy_quote": 7.78688}, {"ts": 1768029900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 422.38, "quote_volume": 223.8614, "trades": 9, "taker_buy_volume": 250.86, "taker_buy_quote": 132.9558}, {"ts": 1768030140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 4192.01, "quote_volume": 2221.7653, "trades": 69, "taker_buy_volume": 821.52, "taker_buy_quote": 435.4056}, {"ts": 1768030380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030500000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 770.4, "quote_volume": 409.0824, "trades": 32, "taker_buy_volume": 11.9, "taker_buy_quote": 6.3189}, {"ts": 1768030620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 120.92, "quote_volume": 64.20852, "trades": 1, "taker_buy_volume": 120.92, "taker_buy_quote": 64.20852}, {"ts": 1768030800000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 417.92, "quote_volume": 221.91552, "trades": 2, "taker_buy_volume": 417.92, "taker_buy_quote": 221.91552}, {"ts": 1768030860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030920000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030980000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031220000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 389.35, "quote_volume": 206.74485, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 23.07, "quote_volume": 12.25017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 95.0, "quote_volume": 50.445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032300000, "open": 0.532, "high": 0.534, "low": 0.532, "close": 0.532, "volume": 7680.71, "quote_volume": 4093.29767, "trades": 31, "taker_buy_volume": 7396.39, "taker_buy_quote": 3942.03943}, {"ts": 1768032360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 211.5, "quote_volume": 112.518, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 112.518}, {"ts": 1768032600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 22.57, "quote_volume": 12.00724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 18.77, "quote_volume": 10.00441, "trades": 1, "taker_buy_volume": 18.77, "taker_buy_quote": 10.00441}, {"ts": 1768032960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 58.8, "quote_volume": 31.3404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 16.28, "quote_volume": 8.66096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033320000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033440000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033680000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 422.1, "quote_volume": 224.9793, "trades": 19, "taker_buy_volume": 422.1, "taker_buy_quote": 224.9793}, {"ts": 1768033800000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 328.26, "quote_volume": 174.98554, "trades": 9, "taker_buy_volume": 328.26, "taker_buy_quote": 174.98554}, {"ts": 1768033860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 37.15, "quote_volume": 19.7638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033980000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 980.32, "quote_volume": 522.09305, "trades": 19, "taker_buy_volume": 562.81, "taker_buy_quote": 299.97773}, {"ts": 1768034040000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 394.8, "quote_volume": 210.4088, "trades": 17, "taker_buy_volume": 375.2, "taker_buy_quote": 199.9816}, {"ts": 1768034100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 632.47, "quote_volume": 337.10651, "trades": 21, "taker_buy_volume": 420.97, "taker_buy_quote": 224.37701}, {"ts": 1768034160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034400000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 1123.96, "quote_volume": 599.98314, "trades": 10, "taker_buy_volume": 1123.96, "taker_buy_quote": 599.98314}, {"ts": 1768034460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034760000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 351.41, "quote_volume": 187.65294, "trades": 10, "taker_buy_volume": 139.91, "taker_buy_quote": 74.71194}, {"ts": 1768034880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034940000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 2470.73, "quote_volume": 1321.84055, "trades": 66, "taker_buy_volume": 2470.73, "taker_buy_quote": 1321.84055}, {"ts": 1768035000000, "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 1841.68, "quote_volume": 985.2841, "trades": 7, "taker_buy_volume": 1631.93, "taker_buy_quote": 873.08255}, {"ts": 1768035060000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 26.11, "quote_volume": 13.99496, "trades": 1, "taker_buy_volume": 26.11, "taker_buy_quote": 13.99496}, {"ts": 1768035120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1326.01, "quote_volume": 710.74136, "trades": 38, "taker_buy_volume": 1326.01, "taker_buy_quote": 710.74136}, {"ts": 1768035180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 93.28, "quote_volume": 49.99808, "trades": 5, "taker_buy_volume": 93.28, "taker_buy_quote": 49.99808}, {"ts": 1768035240000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 371.57, "quote_volume": 199.16152, "trades": 2, "taker_buy_volume": 371.57, "taker_buy_quote": 199.16152}, {"ts": 1768035300000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035360000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 69.5, "quote_volume": 37.252, "trades": 6, "taker_buy_volume": 69.5, "taker_buy_quote": 37.252}, {"ts": 1768035420000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035480000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 565.75, "quote_volume": 303.80775, "trades": 5, "taker_buy_volume": 248.13, "taker_buy_quote": 133.24581}, {"ts": 1768035540000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035600000, "open": 0.538, "high": 0.538, "low": 0.537, "close": 0.537, "volume": 440.78, "quote_volume": 237.12078, "trades": 4, "taker_buy_volume": 421.92, "taker_buy_quote": 226.99296}, {"ts": 1768035660000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035720000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 22.25, "quote_volume": 11.94825, "trades": 1, "taker_buy_volume": 22.25, "taker_buy_quote": 11.94825}, {"ts": 1768035780000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 1298.72, "quote_volume": 695.5628, "trades": 19, "taker_buy_volume": 405.3, "taker_buy_quote": 217.2408}, {"ts": 1768035840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 25.98, "quote_volume": 13.8993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035900000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035960000, "open": 0.537, "high": 0.537, "low": 0.535, "close": 0.536, "volume": 1530.63, "quote_volume": 819.13865, "trades": 8, "taker_buy_volume": 186.43, "taker_buy_quote": 99.99165}, {"ts": 1768036020000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 30.62, "quote_volume": 16.3817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036080000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036140000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 371.19, "quote_volume": 198.58665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036260000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 1433.45, "quote_volume": 767.54139, "trades": 25, "taker_buy_volume": 645.64, "taker_buy_quote": 346.06304}, {"ts": 1768036320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 68.03, "quote_volume": 36.39605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 17.98, "quote_volume": 9.6193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037160000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037220000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037280000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037340000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037400000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037460000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 57.87, "quote_volume": 30.96045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037520000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 420.55, "quote_volume": 224.99425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037580000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037760000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037820000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037880000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037940000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 422.08, "quote_volume": 226.23488, "trades": 8, "taker_buy_volume": 422.08, "taker_buy_quote": 226.23488}, {"ts": 1768038000000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 211.5, "quote_volume": 113.364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038060000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 423.0, "quote_volume": 226.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038120000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 409.48, "quote_volume": 219.0718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038300000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038360000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 56.95, "quote_volume": 30.46825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038420000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 3578.31, "quote_volume": 1917.97416, "trades": 17, "taker_buy_volume": 3578.31, "taker_buy_quote": 1917.97416}, {"ts": 1768038480000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 213.31, "quote_volume": 114.33416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038540000, "open": 0.536, "high": 0.536, "low": 0.535, "close": 0.535, "volume": 769.82, "quote_volume": 412.60173, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038600000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 23.46, "quote_volume": 12.5511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038660000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 21.23, "quote_volume": 11.35805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038720000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 8565.6, "quote_volume": 4582.596, "trades": 26, "taker_buy_volume": 1861.57, "taker_buy_quote": 995.93995}, {"ts": 1768038780000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 4539.46, "quote_volume": 2422.15181, "trades": 40, "taker_buy_volume": 461.21, "taker_buy_quote": 246.28614}, {"ts": 1768038840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 211.5, "quote_volume": 112.941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 120.86, "quote_volume": 64.53924, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 211.5, "quote_volume": 112.941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 120.8, "quote_volume": 64.3864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039500000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 441.84, "quote_volume": 235.48188, "trades": 3, "taker_buy_volume": 211.5, "taker_buy_quote": 112.7295}, {"ts": 1768039560000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039680000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 353.76, "quote_volume": 188.55408, "trades": 12, "taker_buy_volume": 282.38, "taker_buy_quote": 150.50854}, {"ts": 1768039800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039860000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 2121.62, "quote_volume": 1128.91236, "trades": 11, "taker_buy_volume": 58.7, "taker_buy_quote": 31.2871}, {"ts": 1768039920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 42.44, "quote_volume": 22.57808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 211.5, "quote_volume": 112.7295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 34.11, "quote_volume": 18.18063, "trades": 1, "taker_buy_volume": 34.11, "taker_buy_quote": 18.18063}, {"ts": 1768040340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 16.02, "quote_volume": 8.53866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 7817.66, "quote_volume": 4152.51742, "trades": 89, "taker_buy_volume": 2151.16, "taker_buy_quote": 1142.26596}, {"ts": 1768041060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 505.27, "quote_volume": 268.29837, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 60.54, "quote_volume": 32.14674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 211.5, "quote_volume": 112.518, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 112.518}, {"ts": 1768041420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 19.7, "quote_volume": 10.4804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 19.39, "quote_volume": 10.31548, "trades": 1, "taker_buy_volume": 19.39, "taker_buy_quote": 10.31548}, {"ts": 1768041600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 829.2, "quote_volume": 441.1344, "trades": 32, "taker_buy_volume": 640.7, "taker_buy_quote": 340.8524}, {"ts": 1768041720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041780000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 316.4, "quote_volume": 168.6412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 588.34, "quote_volume": 313.58522, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 9.46, "quote_volume": 5.04218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042440000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 24.31, "quote_volume": 12.9423, "trades": 2, "taker_buy_volume": 9.38, "taker_buy_quote": 4.99954}, {"ts": 1768042500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042560000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 220.05, "quote_volume": 117.28665, "trades": 2, "taker_buy_volume": 201.28, "taker_buy_quote": 107.28224}, {"ts": 1768042740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 42.6, "quote_volume": 22.7058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 52.48, "quote_volume": 27.91936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043220000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 2155.43, "quote_volume": 1146.69815, "trades": 32, "taker_buy_volume": 2155.43, "taker_buy_quote": 1146.69815}, {"ts": 1768043280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 43.1, "quote_volume": 22.9292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 417.1, "quote_volume": 221.8972, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043700000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043760000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043940000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044000000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 16.31, "quote_volume": 8.67692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044120000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 2661.0, "quote_volume": 1413.2877, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 469.92, "quote_volume": 249.99744, "trades": 1, "taker_buy_volume": 469.92, "taker_buy_quote": 249.99744}, {"ts": 1768044660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 346.2, "quote_volume": 184.1784, "trades": 6, "taker_buy_volume": 70.8, "taker_buy_quote": 37.6656}, {"ts": 1768044720000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 37.66, "quote_volume": 19.99746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 32.52, "quote_volume": 17.26812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044900000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 1205.62, "quote_volume": 640.16022, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 18.86, "quote_volume": 10.03352, "trades": 1, "taker_buy_volume": 18.86, "taker_buy_quote": 10.03352}, {"ts": 1768045200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 188.83, "quote_volume": 100.26873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045320000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 634.3, "quote_volume": 337.4476, "trades": 8, "taker_buy_volume": 634.3, "taker_buy_quote": 337.4476}, {"ts": 1768045380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045440000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045500000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045560000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 131.57, "quote_volume": 70.12681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1041.89, "quote_volume": 555.32737, "trades": 16, "taker_buy_volume": 433.9, "taker_buy_quote": 231.2687}, {"ts": 1768045860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 20.84, "quote_volume": 11.10772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046220000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 2081.49, "quote_volume": 1111.48046, "trades": 28, "taker_buy_volume": 2046.29, "taker_buy_quote": 1092.71886}, {"ts": 1768046280000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 35.2, "quote_volume": 18.7968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046400000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 35.1, "quote_volume": 18.7785, "trades": 3, "taker_buy_volume": 23.4, "taker_buy_quote": 12.519}, {"ts": 1768046460000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046520000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046580000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 421.66, "quote_volume": 225.11836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 971.2, "quote_volume": 518.6208, "trades": 44, "taker_buy_volume": 971.2, "taker_buy_quote": 518.6208}, {"ts": 1768046700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046760000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 296.26, "quote_volume": 158.20284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046880000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 68.92, "quote_volume": 36.8722, "trades": 1, "taker_buy_volume": 68.92, "taker_buy_quote": 36.8722}, {"ts": 1768046940000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 41.78, "quote_volume": 22.31052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047000000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 31.8, "quote_volume": 16.9812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047060000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 42.72, "quote_volume": 22.81248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 58.81, "quote_volume": 31.40454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 25.06, "quote_volume": 13.38204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 37.88, "quote_volume": 20.22792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 44.05, "quote_volume": 23.5227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 46.7, "quote_volume": 24.9378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 29.52, "quote_volume": 15.76368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 41.91, "quote_volume": 22.37994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 40.85, "quote_volume": 21.8139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 300.93, "quote_volume": 160.69662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 41.52, "quote_volume": 22.17168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 56.38, "quote_volume": 30.10692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 15.86, "quote_volume": 8.46924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 57.48, "quote_volume": 30.69432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 28.22, "quote_volume": 15.06948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 57.33, "quote_volume": 30.61422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 22.47, "quote_volume": 11.99898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 44.05, "quote_volume": 23.5227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048140000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 198.49, "quote_volume": 106.1521, "trades": 8, "taker_buy_volume": 158.44, "taker_buy_quote": 84.7654}, {"ts": 1768048200000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 1589.55, "quote_volume": 850.40925, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 82.94, "quote_volume": 44.3729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 21.81, "quote_volume": 11.64654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 168.42, "quote_volume": 90.1047, "trades": 1, "taker_buy_volume": 168.42, "taker_buy_quote": 90.1047}, {"ts": 1768048560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 70.0, "quote_volume": 37.45, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 211.5, "quote_volume": 113.1525, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 113.1525}, {"ts": 1768048800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 990.01, "quote_volume": 528.66534, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 374.06, "quote_volume": 199.37398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049280000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 300.6, "quote_volume": 160.5204, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049400000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 11.64, "quote_volume": 6.21576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 22.49, "quote_volume": 12.00966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049700000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 155.49, "quote_volume": 83.18715, "trades": 1, "taker_buy_volume": 155.49, "taker_buy_quote": 83.18715}, {"ts": 1768049760000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049820000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049880000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049940000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050000000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050060000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050120000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050180000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050240000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050300000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050360000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050420000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050480000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050540000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050600000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050660000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050720000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 11.63, "quote_volume": 6.22205, "trades": 1, "taker_buy_volume": 11.63, "taker_buy_quote": 6.22205}, {"ts": 1768050900000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050960000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 10.19, "quote_volume": 5.44146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 28.81, "quote_volume": 15.38454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 9.86, "quote_volume": 5.26524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 648.51, "quote_volume": 346.30434, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051560000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051800000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051860000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 174.33, "quote_volume": 93.09222, "trades": 1, "taker_buy_volume": 174.33, "taker_buy_quote": 93.09222}, {"ts": 1768051920000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 18.72, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 18.72, "taker_buy_quote": 10.0152}, {"ts": 1768052040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052160000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052220000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052280000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 88.47, "quote_volume": 47.24298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052460000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052580000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 33.95, "quote_volume": 18.1293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052640000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052700000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052760000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 1266.1, "quote_volume": 676.0974, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 25.32, "quote_volume": 13.52088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052940000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 155.33, "quote_volume": 82.94622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053000000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053060000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 265.2, "quote_volume": 141.6168, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 121.67, "quote_volume": 64.97178, "trades": 1, "taker_buy_volume": 121.67, "taker_buy_quote": 64.97178}, {"ts": 1768053420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 37.45, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 37.45, "taker_buy_quote": 19.9983}, {"ts": 1768053480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 84.1, "quote_volume": 44.9094, "trades": 1, "taker_buy_volume": 84.1, "taker_buy_quote": 44.9094}, {"ts": 1768053540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 194.3, "quote_volume": 103.7562, "trades": 1, "taker_buy_volume": 194.3, "taker_buy_quote": 103.7562}, {"ts": 1768053720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 60.07, "quote_volume": 32.01731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053780000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053840000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 893.93, "quote_volume": 477.35862, "trades": 36, "taker_buy_volume": 735.7, "taker_buy_quote": 392.8638}, {"ts": 1768054260000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 284.9, "quote_volume": 152.1366, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054320000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054380000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054440000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 91.22, "quote_volume": 48.71148, "trades": 1, "taker_buy_volume": 91.22, "taker_buy_quote": 48.71148}, {"ts": 1768054500000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054560000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 19.55, "quote_volume": 10.42015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 13.82, "quote_volume": 7.36606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054980000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 14551.67, "quote_volume": 7782.20627, "trades": 17, "taker_buy_volume": 14469.97, "taker_buy_quote": 7738.49677}, {"ts": 1768055040000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055100000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 59.35, "quote_volume": 31.75225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055160000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055220000, "open": 0.535, "high": 0.536, "low": 0.535, "close": 0.536, "volume": 1916.24, "quote_volume": 1026.22154, "trades": 46, "taker_buy_volume": 1916.24, "taker_buy_quote": 1026.22154}, {"ts": 1768055280000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055340000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 1828.74, "quote_volume": 980.20464, "trades": 31, "taker_buy_volume": 1828.74, "taker_buy_quote": 980.20464}, {"ts": 1768055400000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055460000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055520000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 307.83, "quote_volume": 164.99688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055580000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 4261.26, "quote_volume": 2288.29662, "trades": 10, "taker_buy_volume": 4261.26, "taker_buy_quote": 2288.29662}, {"ts": 1768055640000, "open": 0.537, "high": 0.538, "low": 0.537, "close": 0.538, "volume": 2833.02, "quote_volume": 1523.6894, "trades": 37, "taker_buy_volume": 2664.63, "taker_buy_quote": 1433.26397}, {"ts": 1768055700000, "open": 0.538, "high": 0.539, "low": 0.538, "close": 0.539, "volume": 2366.43, "quote_volume": 1275.4704, "trades": 52, "taker_buy_volume": 2331.06, "taker_buy_quote": 1256.44134}, {"ts": 1768055760000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 18.55, "quote_volume": 9.9799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055820000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 16473.25, "quote_volume": 8862.6085, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 212.55, "quote_volume": 114.3519, "trades": 2, "taker_buy_volume": 212.55, "taker_buy_quote": 114.3519}, {"ts": 1768055940000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056000000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056060000, "open": 0.538, "high": 0.538, "low": 0.538, "close": 0.538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056120000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 15388.97, "quote_volume": 8263.87689, "trades": 39, "taker_buy_volume": 41.52, "taker_buy_quote": 22.29624}, {"ts": 1768056180000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 102.61, "quote_volume": 54.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056240000, "open": 0.536, "high": 0.537, "low": 0.536, "close": 0.537, "volume": 24.43, "quote_volume": 13.10816, "trades": 2, "taker_buy_volume": 13.68, "taker_buy_quote": 7.34616}, {"ts": 1768056300000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056360000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056420000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056480000, "open": 0.537, "high": 0.537, "low": 0.537, "close": 0.537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056540000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 457.0, "quote_volume": 244.952, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056600000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056660000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056720000, "open": 0.536, "high": 0.536, "low": 0.536, "close": 0.536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056780000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 3406.06, "quote_volume": 1822.2421, "trades": 18, "taker_buy_volume": 165.83, "taker_buy_quote": 88.71905}, {"ts": 1768056840000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 12.77, "quote_volume": 6.81918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 34.07, "quote_volume": 18.19338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057200000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057260000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 297.5, "quote_volume": 159.1625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057320000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 7.29, "quote_volume": 3.90015, "trades": 1, "taker_buy_volume": 7.29, "taker_buy_quote": 3.90015}, {"ts": 1768057440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 37.68, "quote_volume": 20.1588, "trades": 2, "taker_buy_volume": 26.68, "taker_buy_quote": 14.2738}, {"ts": 1768057560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057620000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057680000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057740000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057800000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057860000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057920000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057980000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058040000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 281.55, "quote_volume": 150.3477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058100000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058160000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 315.02, "quote_volume": 167.90566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 16.59, "quote_volume": 8.84247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 33.94, "quote_volume": 18.09002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058700000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 600.0, "quote_volume": 319.68937, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058760000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 268.21, "quote_volume": 143.20537, "trades": 4, "taker_buy_volume": 268.21, "taker_buy_quote": 143.20537}, {"ts": 1768058820000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 164.07, "quote_volume": 87.61338, "trades": 1, "taker_buy_volume": 164.07, "taker_buy_quote": 87.61338}, {"ts": 1768058880000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 14.43, "quote_volume": 7.70562, "trades": 1, "taker_buy_volume": 14.43, "taker_buy_quote": 7.70562}, {"ts": 1768058940000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059000000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 17.3, "quote_volume": 9.2382, "trades": 1, "taker_buy_volume": 17.3, "taker_buy_quote": 9.2382}, {"ts": 1768059060000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059120000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059180000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059240000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 51.91, "quote_volume": 27.71994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059300000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059360000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059420000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059480000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 281.6, "quote_volume": 150.3744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059660000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 236.12, "quote_volume": 126.30173, "trades": 3, "taker_buy_volume": 213.65, "taker_buy_quote": 114.30275}, {"ts": 1768059720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 900.0, "quote_volume": 480.6, "trades": 3, "taker_buy_volume": 710.97, "taker_buy_quote": 379.65798}, {"ts": 1768059780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 44.68, "quote_volume": 23.85912, "trades": 1, "taker_buy_volume": 44.68, "taker_buy_quote": 23.85912}, {"ts": 1768059840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 21.3, "quote_volume": 11.3742, "trades": 1, "taker_buy_volume": 21.3, "taker_buy_quote": 11.3742}, {"ts": 1768059900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060080000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060140000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060200000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.533, "volume": 213.43, "quote_volume": 113.96969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060320000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 115.0, "quote_volume": 61.43362, "trades": 2, "taker_buy_volume": 23.62, "taker_buy_quote": 12.6367}, {"ts": 1768060380000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 33.78, "quote_volume": 18.0723, "trades": 1, "taker_buy_volume": 33.78, "taker_buy_quote": 18.0723}, {"ts": 1768060440000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 9.72, "quote_volume": 5.2002, "trades": 1, "taker_buy_volume": 9.72, "taker_buy_quote": 5.2002}, {"ts": 1768060500000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060560000, "open": 0.535, "high": 0.535, "low": 0.535, "close": 0.535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060620000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 34.8, "quote_volume": 18.5832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060680000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 34.8, "quote_volume": 18.5832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060740000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060800000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 250.27, "quote_volume": 133.62861, "trades": 5, "taker_buy_volume": 11.6, "taker_buy_quote": 6.1944}, {"ts": 1768060860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 23.1, "quote_volume": 12.3123, "trades": 1, "taker_buy_volume": 23.1, "taker_buy_quote": 12.3123}, {"ts": 1768060920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 23.1, "quote_volume": 12.3123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 224.2, "quote_volume": 119.4986, "trades": 10, "taker_buy_volume": 224.2, "taker_buy_quote": 119.4986}, {"ts": 1768061100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061160000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 1508.47, "quote_volume": 802.78794, "trades": 11, "taker_buy_volume": 23.6, "taker_buy_quote": 12.5788}, {"ts": 1768061220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 30.16, "quote_volume": 16.04512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 446.3, "quote_volume": 237.8779, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061820000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 33.74, "quote_volume": 17.94968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061880000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061940000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 457.61, "quote_volume": 243.43048, "trades": 4, "taker_buy_volume": 261.81, "taker_buy_quote": 139.28292}, {"ts": 1768062000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062060000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 2016.27, "quote_volume": 1072.65564, "trades": 1, "taker_buy_volume": 2016.27, "taker_buy_quote": 1072.65564}, {"ts": 1768062120000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062180000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062300000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062480000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062540000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062600000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062660000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062720000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 465.18, "quote_volume": 247.22208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 2365.98, "quote_volume": 1261.06734, "trades": 2, "taker_buy_volume": 2365.98, "taker_buy_quote": 1261.06734}, {"ts": 1768062960000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 47.32, "quote_volume": 25.17424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 30.07, "quote_volume": 15.99724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063200000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063320000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063380000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063440000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 180.88, "quote_volume": 96.40904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 211.5, "quote_volume": 112.7295, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 112.7295}, {"ts": 1768063680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 235.47, "quote_volume": 125.50551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063860000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 2621.71, "quote_volume": 1395.20762, "trades": 9, "taker_buy_volume": 246.4, "taker_buy_quote": 131.3312}, {"ts": 1768063920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 18.79, "quote_volume": 9.99628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 954.1, "quote_volume": 507.5812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064460000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 187.1, "quote_volume": 99.7243, "trades": 2, "taker_buy_volume": 187.1, "taker_buy_quote": 99.7243}, {"ts": 1768064700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 11.7, "quote_volume": 6.2361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 11.7, "quote_volume": 6.2361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065000000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 211.5, "quote_volume": 112.7295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065540000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 19.42, "quote_volume": 10.37028, "trades": 1, "taker_buy_volume": 19.42, "taker_buy_quote": 10.37028}, {"ts": 1768065600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 50.89, "quote_volume": 27.17526, "trades": 1, "taker_buy_volume": 50.89, "taker_buy_quote": 27.17526}, {"ts": 1768065660000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065720000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065780000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065840000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065900000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065960000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066020000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 58.39, "quote_volume": 31.12187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 605.3, "quote_volume": 322.6249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 12.36, "quote_volume": 6.58788, "trades": 1, "taker_buy_volume": 12.36, "taker_buy_quote": 6.58788}, {"ts": 1768066980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 195.58, "quote_volume": 104.04856, "trades": 9, "taker_buy_volume": 13.78, "taker_buy_quote": 7.33096}, {"ts": 1768067040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 197.72, "quote_volume": 105.18704, "trades": 1, "taker_buy_volume": 197.72, "taker_buy_quote": 105.18704}, {"ts": 1768067100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067160000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 4261.8, "quote_volume": 2263.2975, "trades": 12, "taker_buy_volume": 23.4, "taker_buy_quote": 12.4488}, {"ts": 1768067220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 252.3, "quote_volume": 134.2236, "trades": 4, "taker_buy_volume": 252.3, "taker_buy_quote": 134.2236}, {"ts": 1768067280000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 9665.76, "quote_volume": 5155.16066, "trades": 66, "taker_buy_volume": 9665.76, "taker_buy_quote": 5155.16066}, {"ts": 1768067340000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067400000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067460000, "open": 0.533, "high": 0.533, "low": 0.531, "close": 0.532, "volume": 9903.6, "quote_volume": 5269.34878, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067520000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 818.92, "quote_volume": 434.84652, "trades": 31, "taker_buy_volume": 171.12, "taker_buy_quote": 90.86472}, {"ts": 1768067640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 141.44, "quote_volume": 74.9632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 197.52, "quote_volume": 104.6856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068120000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068180000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 52.3, "quote_volume": 27.719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068240000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 247.53, "quote_volume": 131.1909, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068300000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068360000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068480000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 5830.03, "quote_volume": 3095.23196, "trades": 32, "taker_buy_volume": 5429.13, "taker_buy_quote": 2882.35406}, {"ts": 1768068540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 82.25, "quote_volume": 43.5925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 782.72, "quote_volume": 414.8416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 18.85, "quote_volume": 10.00935, "trades": 1, "taker_buy_volume": 18.85, "taker_buy_quote": 10.00935}, {"ts": 1768069080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 10.0, "quote_volume": 5.31, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.31}, {"ts": 1768069200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 354.1, "quote_volume": 188.0271, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069260000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 16.37, "quote_volume": 8.70884, "trades": 2, "taker_buy_volume": 16.37, "taker_buy_quote": 8.70884}, {"ts": 1768069860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070280000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 43.64, "quote_volume": 23.26012, "trades": 2, "taker_buy_volume": 43.64, "taker_buy_quote": 23.26012}, {"ts": 1768070460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 20.9, "quote_volume": 11.1397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070580000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070640000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 2268.62, "quote_volume": 1209.17446, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070700000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070760000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 211.5, "quote_volume": 112.7295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070820000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070880000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070940000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071000000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071060000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071120000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071180000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071240000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071300000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071360000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071420000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071480000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071540000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071600000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071660000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071720000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071780000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071840000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072020000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072080000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072140000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 84.38, "quote_volume": 44.89016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 138.09, "quote_volume": 73.60197, "trades": 1, "taker_buy_volume": 138.09, "taker_buy_quote": 73.60197}, {"ts": 1768072380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 22.18, "quote_volume": 11.82194, "trades": 1, "taker_buy_volume": 22.18, "taker_buy_quote": 11.82194}, {"ts": 1768072440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 189.0, "quote_volume": 100.737, "trades": 18, "taker_buy_volume": 189.0, "taker_buy_quote": 100.737}, {"ts": 1768072560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 549.3, "quote_volume": 292.7769, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072800000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 12.41, "quote_volume": 6.60212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072860000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072920000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072980000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073100000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073160000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073220000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 27.61, "quote_volume": 14.71613, "trades": 1, "taker_buy_volume": 27.61, "taker_buy_quote": 14.71613}, {"ts": 1768073340000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073400000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073460000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073520000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 4099.24, "quote_volume": 2180.79568, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 12.46, "quote_volume": 6.61626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073880000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 17914.93, "quote_volume": 9500.66471, "trades": 91, "taker_buy_volume": 1394.1, "taker_buy_quote": 738.873}, {"ts": 1768073940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 4342.24, "quote_volume": 2305.72944, "trades": 4, "taker_buy_volume": 4342.24, "taker_buy_quote": 2305.72944}, {"ts": 1768074120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 135.24, "quote_volume": 71.81244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074240000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074300000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074360000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074420000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074720000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 29916.69, "quote_volume": 15932.71141, "trades": 21, "taker_buy_volume": 29916.69, "taker_buy_quote": 15932.71141}, {"ts": 1768074780000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074840000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074900000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 19.5, "quote_volume": 10.3935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074960000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 994.26, "quote_volume": 529.94058, "trades": 2, "taker_buy_volume": 994.26, "taker_buy_quote": 529.94058}, {"ts": 1768075020000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 3070.79, "quote_volume": 1633.66028, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 70.3, "quote_volume": 37.3996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075140000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075200000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 720.45, "quote_volume": 383.99985, "trades": 2, "taker_buy_volume": 720.45, "taker_buy_quote": 383.99985}, {"ts": 1768075260000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075320000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075380000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075440000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075560000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075620000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 250.7, "quote_volume": 133.6231, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075680000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 337.86, "quote_volume": 180.07938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075920000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 391.95, "quote_volume": 208.90935, "trades": 2, "taker_buy_volume": 391.95, "taker_buy_quote": 208.90935}, {"ts": 1768076220000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076280000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076340000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 423.0, "quote_volume": 225.036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 16.26, "quote_volume": 8.63406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076580000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076760000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076820000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076880000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076940000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077000000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077060000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077180000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077240000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 1213.6, "quote_volume": 645.6352, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077300000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077360000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077420000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077480000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 826.22, "quote_volume": 438.72282, "trades": 8, "taker_buy_volume": 737.33, "taker_buy_quote": 391.52223}, {"ts": 1768077540000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077660000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077720000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077780000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077900000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077960000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078080000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078200000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 88.32, "quote_volume": 46.98624, "trades": 1, "taker_buy_volume": 88.32, "taker_buy_quote": 46.98624}, {"ts": 1768078320000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 118.91, "quote_volume": 63.14121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078380000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078440000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078500000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078620000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 20.0, "quote_volume": 10.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078680000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078740000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 105.23, "quote_volume": 55.7828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078860000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 93.41, "quote_volume": 49.60071, "trades": 7, "taker_buy_volume": 93.41, "taker_buy_quote": 49.60071}, {"ts": 1768078920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 56.6, "quote_volume": 29.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078980000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 4364.71, "quote_volume": 2313.25843, "trades": 66, "taker_buy_volume": 4038.5, "taker_buy_quote": 2140.405}, {"ts": 1768079040000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 163.24, "quote_volume": 86.35396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 158.61, "quote_volume": 83.90469, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079700000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 188.67, "quote_volume": 99.9951, "trades": 1, "taker_buy_volume": 188.67, "taker_buy_quote": 99.9951}, {"ts": 1768079760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079820000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 211.5, "quote_volume": 112.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079880000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079940000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 73.54, "quote_volume": 38.90266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 446.34, "quote_volume": 236.547, "trades": 4, "taker_buy_volume": 221.64, "taker_buy_quote": 117.4692}, {"ts": 1768080540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080600000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 28.93, "quote_volume": 15.30397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 51.0, "quote_volume": 26.979, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 26.979}, {"ts": 1768081920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 123.77, "quote_volume": 65.47433, "trades": 1, "taker_buy_volume": 123.77, "taker_buy_quote": 65.47433}, {"ts": 1768082160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082400000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 627.28, "quote_volume": 331.06589, "trades": 5, "taker_buy_volume": 171.27, "taker_buy_quote": 90.43056}, {"ts": 1768082460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1465.82, "quote_volume": 772.48714, "trades": 60, "taker_buy_volume": 1226.9, "taker_buy_quote": 646.5763}, {"ts": 1768082640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083000000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 19.7, "quote_volume": 10.3819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 39.4, "quote_volume": 20.7638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 18.85, "quote_volume": 9.93395, "trades": 1, "taker_buy_volume": 18.85, "taker_buy_quote": 9.93395}, {"ts": 1768083420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 18.18, "quote_volume": 9.58086, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 9.58086}, {"ts": 1768083660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083780000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 190.27, "quote_volume": 100.08202, "trades": 14, "taker_buy_volume": 35.37, "taker_buy_quote": 18.60462}, {"ts": 1768083840000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 3975.75, "quote_volume": 2091.2445, "trades": 35, "taker_buy_volume": 3975.75, "taker_buy_quote": 2091.2445}, {"ts": 1768083900000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2013.78, "quote_volume": 1059.24828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084680000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084740000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084800000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084860000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 29.2, "quote_volume": 15.3592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 3486.98, "quote_volume": 1834.15148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 12.0, "quote_volume": 6.312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 141.44, "quote_volume": 74.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085520000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 4543.37, "quote_volume": 2389.44781, "trades": 64, "taker_buy_volume": 4110.64, "taker_buy_quote": 2162.19664}, {"ts": 1768085580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1941.84, "quote_volume": 1019.466, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 485.46, "quote_volume": 254.8665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 95.05, "quote_volume": 49.9963, "trades": 5, "taker_buy_volume": 95.05, "taker_buy_quote": 49.9963}, {"ts": 1768085820000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 364.54, "quote_volume": 191.50531, "trades": 9, "taker_buy_volume": 121.81, "taker_buy_quote": 64.07206}, {"ts": 1768085880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 6524.87, "quote_volume": 3425.55675, "trades": 11, "taker_buy_volume": 344.46, "taker_buy_quote": 180.8415}, {"ts": 1768085940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086180000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 26.76, "quote_volume": 14.03299, "trades": 2, "taker_buy_volume": 10.75, "taker_buy_quote": 5.64375}, {"ts": 1768086240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 9.99, "quote_volume": 5.23476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086480000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 3631.45, "quote_volume": 1903.38034, "trades": 29, "taker_buy_volume": 500.54, "taker_buy_quote": 262.7835}, {"ts": 1768086540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086840000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086900000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086960000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 368.1, "quote_volume": 193.2525, "trades": 18, "taker_buy_volume": 368.1, "taker_buy_quote": 193.2525}, {"ts": 1768087020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 16.74, "quote_volume": 8.7885, "trades": 2, "taker_buy_volume": 16.74, "taker_buy_quote": 8.7885}, {"ts": 1768087200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087380000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 428.17, "quote_volume": 224.78925, "trades": 12, "taker_buy_volume": 428.17, "taker_buy_quote": 224.78925}, {"ts": 1768087620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 270.8, "quote_volume": 142.17, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 4322.14, "quote_volume": 2269.1235, "trades": 63, "taker_buy_volume": 4322.14, "taker_buy_quote": 2269.1235}, {"ts": 1768088340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 30.44, "quote_volume": 15.981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2188.39, "quote_volume": 1151.09314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 30.06, "quote_volume": 15.81156, "trades": 1, "taker_buy_volume": 30.06, "taker_buy_quote": 15.81156}, {"ts": 1768089600000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 42.8, "quote_volume": 22.5128, "trades": 2, "taker_buy_volume": 42.8, "taker_buy_quote": 22.5128}, {"ts": 1768089660000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089720000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089780000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089840000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089900000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 326.5, "quote_volume": 171.4125, "trades": 9, "taker_buy_volume": 115.0, "taker_buy_quote": 60.375}, {"ts": 1768090500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 30.03, "quote_volume": 15.76575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 72.4, "quote_volume": 38.01, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 232.9, "quote_volume": 122.2725, "trades": 2, "taker_buy_volume": 21.4, "taker_buy_quote": 11.235}, {"ts": 1768091160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 123.64, "quote_volume": 64.78736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091400000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091460000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 8058.86, "quote_volume": 4232.73371, "trades": 75, "taker_buy_volume": 6880.51, "taker_buy_quote": 3614.09996}, {"ts": 1768091520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 10.0, "quote_volume": 5.26, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.26}, {"ts": 1768091700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 3344.1, "quote_volume": 1758.9966, "trades": 61, "taker_buy_volume": 3344.1, "taker_buy_quote": 1758.9966}, {"ts": 1768091880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 30.32, "quote_volume": 15.918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 211.5, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092840000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 9.55, "quote_volume": 5.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092900000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 253.96, "quote_volume": 133.58296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 16.9, "quote_volume": 8.8894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 301.1, "quote_volume": 158.3786, "trades": 14, "taker_buy_volume": 301.1, "taker_buy_quote": 158.3786}, {"ts": 1768093260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 16.86, "quote_volume": 8.86836, "trades": 1, "taker_buy_volume": 16.86, "taker_buy_quote": 8.86836}, {"ts": 1768093320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093680000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093740000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093800000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093860000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 11576.91, "quote_volume": 6077.87775, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 211.5, "quote_volume": 111.0375, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 111.0375}, {"ts": 1768094520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 19.5, "quote_volume": 10.2375, "trades": 1, "taker_buy_volume": 19.5, "taker_buy_quote": 10.2375}, {"ts": 1768094820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095360000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 1839.84, "quote_volume": 965.13139, "trades": 20, "taker_buy_volume": 1839.84, "taker_buy_quote": 965.13139}, {"ts": 1768095420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 457.57, "quote_volume": 239.76668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095660000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1906.25, "quote_volume": 1000.78125, "trades": 2, "taker_buy_volume": 1798.2, "taker_buy_quote": 944.055}, {"ts": 1768095780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095840000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095900000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095960000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096380000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096860000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 12.24, "quote_volume": 6.43824, "trades": 1, "taker_buy_volume": 12.24, "taker_buy_quote": 6.43824}, {"ts": 1768096920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 13.7, "quote_volume": 7.1925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097160000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 511.87, "quote_volume": 268.43065, "trades": 15, "taker_buy_volume": 511.87, "taker_buy_quote": 268.43065}, {"ts": 1768097220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 19.4, "quote_volume": 10.185, "trades": 1, "taker_buy_volume": 19.4, "taker_buy_quote": 10.185}, {"ts": 1768097820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 19.9, "quote_volume": 10.4475, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 10.4475}, {"ts": 1768098000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 698.66, "quote_volume": 366.7965, "trades": 2, "taker_buy_volume": 211.5, "taker_buy_quote": 111.0375}, {"ts": 1768098180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 99.95, "quote_volume": 52.3738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098660000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098720000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098840000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098960000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 24.51, "quote_volume": 12.86775, "trades": 1, "taker_buy_volume": 24.51, "taker_buy_quote": 12.86775}, {"ts": 1768099080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099380000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 195.02, "quote_volume": 102.39353, "trades": 2, "taker_buy_volume": 195.02, "taker_buy_quote": 102.39353}, {"ts": 1768099440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 211.5, "quote_volume": 111.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 18.11, "quote_volume": 9.48964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100460000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100520000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 155.95, "quote_volume": 81.7178, "trades": 8, "taker_buy_volume": 70.85, "taker_buy_quote": 37.1254}, {"ts": 1768100640000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100700000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100760000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100820000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 12.67, "quote_volume": 6.62641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100940000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 231.0, "quote_volume": 121.044, "trades": 2, "taker_buy_volume": 19.5, "taker_buy_quote": 10.218}, {"ts": 1768101120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 676.12, "quote_volume": 354.28688, "trades": 4, "taker_buy_volume": 571.58, "taker_buy_quote": 299.50792}, {"ts": 1768101300000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 211.5, "quote_volume": 110.826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 32.08, "quote_volume": 16.80992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 18.74, "quote_volume": 9.8385, "trades": 1, "taker_buy_volume": 18.74, "taker_buy_quote": 9.8385}, {"ts": 1768101660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 192.41, "quote_volume": 101.01525, "trades": 3, "taker_buy_volume": 192.41, "taker_buy_quote": 101.01525}, {"ts": 1768101720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 65.91, "quote_volume": 34.60275, "trades": 2, "taker_buy_volume": 65.91, "taker_buy_quote": 34.60275}, {"ts": 1768101780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101840000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101900000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101960000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 17.14, "quote_volume": 8.9985, "trades": 1, "taker_buy_volume": 17.14, "taker_buy_quote": 8.9985}, {"ts": 1768102200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 39.14, "quote_volume": 20.50936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102260000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102320000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102380000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102500000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 194.09, "quote_volume": 101.89725, "trades": 2, "taker_buy_volume": 194.09, "taker_buy_quote": 101.89725}, {"ts": 1768102680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 38.63, "quote_volume": 20.28075, "trades": 3, "taker_buy_volume": 38.63, "taker_buy_quote": 20.28075}, {"ts": 1768102740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 95.52, "quote_volume": 50.148, "trades": 7, "taker_buy_volume": 95.52, "taker_buy_quote": 50.148}, {"ts": 1768103040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 11.7, "quote_volume": 6.1425, "trades": 1, "taker_buy_volume": 11.7, "taker_buy_quote": 6.1425}, {"ts": 1768103880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 724.56, "quote_volume": 380.394, "trades": 4, "taker_buy_volume": 301.56, "taker_buy_quote": 158.319}, {"ts": 1768104060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 367.51, "quote_volume": 192.94275, "trades": 9, "taker_buy_volume": 367.51, "taker_buy_quote": 192.94275}, {"ts": 1768104420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 60.95, "quote_volume": 31.99875, "trades": 4, "taker_buy_volume": 60.95, "taker_buy_quote": 31.99875}, {"ts": 1768104660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104720000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 851.38, "quote_volume": 446.12312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 423.0, "quote_volume": 221.652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104840000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104900000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104960000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105020000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105080000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 5742.47, "quote_volume": 3009.05428, "trades": 65, "taker_buy_volume": 4392.36, "taker_buy_quote": 2301.59664}, {"ts": 1768105260000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 194.45, "quote_volume": 101.8918, "trades": 1, "taker_buy_volume": 194.45, "taker_buy_quote": 101.8918}, {"ts": 1768105320000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105380000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105440000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1774.0, "quote_volume": 928.0135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 35.48, "quote_volume": 18.627, "trades": 2, "taker_buy_volume": 35.48, "taker_buy_quote": 18.627}, {"ts": 1768105560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 109.48, "quote_volume": 57.477, "trades": 1, "taker_buy_volume": 109.48, "taker_buy_quote": 57.477}, {"ts": 1768105740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 69.09, "quote_volume": 36.20316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106400000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106520000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106580000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 90.06, "quote_volume": 47.19144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106700000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106760000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106820000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106880000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 48.14, "quote_volume": 25.2735, "trades": 1, "taker_buy_volume": 48.14, "taker_buy_quote": 25.2735}, {"ts": 1768107180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1344.26, "quote_volume": 705.7365, "trades": 56, "taker_buy_volume": 1344.26, "taker_buy_quote": 705.7365}, {"ts": 1768107240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 26.88, "quote_volume": 14.112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 29.1, "quote_volume": 15.2775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107840000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 112.69, "quote_volume": 59.11046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107900000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107960000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108020000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108080000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 212.82, "quote_volume": 111.74612, "trades": 11, "taker_buy_volume": 212.82, "taker_buy_quote": 111.74612}, {"ts": 1768108140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1764.0, "quote_volume": 927.864, "trades": 21, "taker_buy_volume": 1764.0, "taker_buy_quote": 927.864}, {"ts": 1768108200000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 2144.32, "quote_volume": 1128.5616, "trades": 46, "taker_buy_volume": 1763.0, "taker_buy_quote": 927.98728}, {"ts": 1768108260000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 3556.1, "quote_volume": 1873.436, "trades": 26, "taker_buy_volume": 3520.0, "taker_buy_quote": 1854.4474}, {"ts": 1768108320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 12.1, "quote_volume": 6.3646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108500000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1760.0, "quote_volume": 927.52, "trades": 61, "taker_buy_volume": 1760.0, "taker_buy_quote": 927.52}, {"ts": 1768108560000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 1759.0, "quote_volume": 928.4978, "trades": 8, "taker_buy_volume": 1759.0, "taker_buy_quote": 928.4978}, {"ts": 1768108620000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 488.62, "quote_volume": 257.23267, "trades": 5, "taker_buy_volume": 218.55, "taker_buy_quote": 115.17585}, {"ts": 1768108680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 12.55, "quote_volume": 6.61385, "trades": 1, "taker_buy_volume": 12.55, "taker_buy_quote": 6.61385}, {"ts": 1768108740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1749.1, "quote_volume": 921.7757, "trades": 58, "taker_buy_volume": 1392.4, "taker_buy_quote": 733.7948}, {"ts": 1768108800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 4470.08, "quote_volume": 2355.73216, "trades": 67, "taker_buy_volume": 2169.32, "taker_buy_quote": 1143.23164}, {"ts": 1768109040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 423.0, "quote_volume": 222.921, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 222.921}, {"ts": 1768109100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 355.01, "quote_volume": 186.73526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1054.0, "quote_volume": 554.404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 30.38, "quote_volume": 16.01026, "trades": 1, "taker_buy_volume": 30.38, "taker_buy_quote": 16.01026}, {"ts": 1768110120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 378.78, "quote_volume": 199.99584, "trades": 2, "taker_buy_volume": 378.78, "taker_buy_quote": 199.99584}, {"ts": 1768110300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2759.28, "quote_volume": 1454.14056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1516.3, "quote_volume": 799.0901, "trades": 63, "taker_buy_volume": 1486.3, "taker_buy_quote": 783.2801}, {"ts": 1768110420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 12.0, "quote_volume": 6.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1329.88, "quote_volume": 702.17664, "trades": 40, "taker_buy_volume": 1329.88, "taker_buy_quote": 702.17664}, {"ts": 1768110540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 211.5, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110660000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 1579.27, "quote_volume": 833.64306, "trades": 4, "taker_buy_volume": 1579.27, "taker_buy_quote": 833.64306}, {"ts": 1768110720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 21.56, "quote_volume": 11.36212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110960000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 3518.38, "quote_volume": 1853.42716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 551.7, "quote_volume": 290.7459, "trades": 18, "taker_buy_volume": 551.7, "taker_buy_quote": 290.7459}, {"ts": 1768111320000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 37.4, "quote_volume": 19.7472, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 19.7472}, {"ts": 1768111380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111620000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 211.5, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 111.4605}, {"ts": 1768111680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 446.54, "quote_volume": 235.32658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1737.24, "quote_volume": 915.52548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2198.29, "quote_volume": 1158.49883, "trades": 10, "taker_buy_volume": 17.54, "taker_buy_quote": 9.24358}, {"ts": 1768112400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 19.13, "quote_volume": 10.06238, "trades": 1, "taker_buy_volume": 19.13, "taker_buy_quote": 10.06238}, {"ts": 1768112640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 56.18, "quote_volume": 29.4945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1577.69, "quote_volume": 828.28725, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 301.1, "quote_volume": 158.0775, "trades": 14, "taker_buy_volume": 301.1, "taker_buy_quote": 158.0775}, {"ts": 1768113240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 30.05, "quote_volume": 15.83635, "trades": 1, "taker_buy_volume": 30.05, "taker_buy_quote": 15.83635}, {"ts": 1768113720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113840000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 2016.2, "quote_volume": 1059.2523, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 31.73, "quote_volume": 16.68998, "trades": 2, "taker_buy_volume": 31.73, "taker_buy_quote": 16.68998}, {"ts": 1768113960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 77.11, "quote_volume": 40.55986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2960.41, "quote_volume": 1557.17566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2793.96, "quote_volume": 1469.62296, "trades": 4, "taker_buy_volume": 2793.96, "taker_buy_quote": 1469.62296}, {"ts": 1768114320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 425.11, "quote_volume": 223.60786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 425.52, "quote_volume": 224.24904, "trades": 8, "taker_buy_volume": 425.52, "taker_buy_quote": 224.24904}, {"ts": 1768114740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 307.54, "quote_volume": 161.76604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 19.43, "quote_volume": 10.23961, "trades": 1, "taker_buy_volume": 19.43, "taker_buy_quote": 10.23961}, {"ts": 1768116000000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 12.28, "quote_volume": 6.47156, "trades": 1, "taker_buy_volume": 12.28, "taker_buy_quote": 6.47156}, {"ts": 1768116060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 189.75, "quote_volume": 99.8085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116600000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116660000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116720000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116780000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 296.7, "quote_volume": 156.3609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 29.7, "quote_volume": 15.6519, "trades": 3, "taker_buy_volume": 29.7, "taker_buy_quote": 15.6519}, {"ts": 1768117320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 48.0, "quote_volume": 25.296, "trades": 4, "taker_buy_volume": 48.0, "taker_buy_quote": 25.296}, {"ts": 1768117500000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117560000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117620000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 174.1, "quote_volume": 91.9248, "trades": 1, "taker_buy_volume": 174.1, "taker_buy_quote": 91.9248}, {"ts": 1768117860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118220000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 50.2, "quote_volume": 26.4696, "trades": 2, "taker_buy_volume": 14.2, "taker_buy_quote": 7.4976}, {"ts": 1768118280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 596.4, "quote_volume": 314.3028, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 71.8, "quote_volume": 37.8386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118760000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 116.55, "quote_volume": 61.42185, "trades": 1, "taker_buy_volume": 116.55, "taker_buy_quote": 61.42185}, {"ts": 1768118940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 425.1, "quote_volume": 223.6026, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119060000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 28.98, "quote_volume": 15.27246, "trades": 1, "taker_buy_volume": 28.98, "taker_buy_quote": 15.27246}, {"ts": 1768119180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 211.5, "quote_volume": 111.249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 18.08, "quote_volume": 9.52816, "trades": 1, "taker_buy_volume": 18.08, "taker_buy_quote": 9.52816}, {"ts": 1768119660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1537.69, "quote_volume": 810.36263, "trades": 62, "taker_buy_volume": 1397.99, "taker_buy_quote": 736.74073}, {"ts": 1768119780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 242.73, "quote_volume": 127.91871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 78.92, "quote_volume": 41.59084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1387.91, "quote_volume": 731.42857, "trades": 56, "taker_buy_volume": 828.8, "taker_buy_quote": 436.7776}, {"ts": 1768120260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 113.85, "quote_volume": 59.99895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120440000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120500000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120560000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120620000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 211.5, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 111.4605}, {"ts": 1768120860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 29.86, "quote_volume": 15.76608, "trades": 1, "taker_buy_volume": 29.86, "taker_buy_quote": 15.76608}, {"ts": 1768120920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 211.5, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 111.4605}, {"ts": 1768121220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1568.42, "quote_volume": 828.12576, "trades": 4, "taker_buy_volume": 1568.42, "taker_buy_quote": 828.12576}, {"ts": 1768121520000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1337.9, "quote_volume": 706.4112, "trades": 65, "taker_buy_volume": 1337.9, "taker_buy_quote": 706.4112}, {"ts": 1768121820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 211.5, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 19.02, "quote_volume": 10.02354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2426.36, "quote_volume": 1278.69172, "trades": 62, "taker_buy_volume": 2426.36, "taker_buy_quote": 1278.69172}, {"ts": 1768122360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 457.3, "quote_volume": 240.9971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1894.13, "quote_volume": 1000.10064, "trades": 2, "taker_buy_volume": 1894.13, "taker_buy_quote": 1000.10064}, {"ts": 1768122660000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 1662.37, "quote_volume": 877.69348, "trades": 59, "taker_buy_volume": 1624.49, "taker_buy_quote": 857.73072}, {"ts": 1768122720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122960000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123020000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 16.25, "quote_volume": 8.59625, "trades": 2, "taker_buy_volume": 16.25, "taker_buy_quote": 8.59625}, {"ts": 1768123200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123800000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 876.91, "quote_volume": 462.54329, "trades": 3, "taker_buy_volume": 211.5, "taker_buy_quote": 111.672}, {"ts": 1768123860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124040000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2850.09, "quote_volume": 1504.86693, "trades": 10, "taker_buy_volume": 90.81, "taker_buy_quote": 47.96709}, {"ts": 1768124100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124160000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124220000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1269.94, "quote_volume": 669.25838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124580000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 479.93, "quote_volume": 253.40304, "trades": 14, "taker_buy_volume": 479.93, "taker_buy_quote": 253.40304}, {"ts": 1768124640000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124700000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 235.17, "quote_volume": 124.16976, "trades": 2, "taker_buy_volume": 235.17, "taker_buy_quote": 124.16976}, {"ts": 1768125060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125420000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125960000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126020000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126260000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 12.43, "quote_volume": 6.57547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126620000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 5384.24, "quote_volume": 2853.6295, "trades": 68, "taker_buy_volume": 5366.54, "taker_buy_quote": 2844.2662}, {"ts": 1768126680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126740000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126800000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126860000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 17.47, "quote_volume": 9.2591, "trades": 1, "taker_buy_volume": 17.47, "taker_buy_quote": 9.2591}, {"ts": 1768126920000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126980000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 384.28, "quote_volume": 203.49562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127100000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127160000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127220000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 481.2, "quote_volume": 254.5548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127280000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127460000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 18.92, "quote_volume": 10.0276, "trades": 1, "taker_buy_volume": 18.92, "taker_buy_quote": 10.0276}, {"ts": 1768127520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 9.71, "quote_volume": 5.13659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127820000, "open": 0.53, "high": 0.53, "low": 0.528, "close": 0.528, "volume": 555.81, "quote_volume": 294.04681, "trades": 3, "taker_buy_volume": 188.67, "taker_buy_quote": 99.9951}, {"ts": 1768127880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 4103.39, "quote_volume": 2165.75155, "trades": 11, "taker_buy_volume": 388.39, "taker_buy_quote": 205.06992}, {"ts": 1768128180000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128240000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 196.8, "quote_volume": 104.1072, "trades": 1, "taker_buy_volume": 196.8, "taker_buy_quote": 104.1072}, {"ts": 1768128360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128840000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1025.53, "quote_volume": 542.50537, "trades": 24, "taker_buy_volume": 1025.53, "taker_buy_quote": 542.50537}, {"ts": 1768129080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129140000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129260000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 378.78, "quote_volume": 199.99584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 71.4, "quote_volume": 37.7706, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 37.7706}, {"ts": 1768129380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2139.66, "quote_volume": 1131.88014, "trades": 2, "taker_buy_volume": 2139.66, "taker_buy_quote": 1131.88014}, {"ts": 1768129500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129620000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129680000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 525.85, "quote_volume": 277.6488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 24.26, "quote_volume": 12.78502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1477.6, "quote_volume": 780.1728, "trades": 61, "taker_buy_volume": 1477.6, "taker_buy_quote": 780.1728}, {"ts": 1768129980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130040000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 211.5, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1926.02, "quote_volume": 1015.01254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.15, "quote_volume": 10.13035, "trades": 1, "taker_buy_volume": 19.15, "taker_buy_quote": 10.13035}, {"ts": 1768130400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 12.24, "quote_volume": 6.47496, "trades": 1, "taker_buy_volume": 12.24, "taker_buy_quote": 6.47496}, {"ts": 1768130460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130520000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130580000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 79.19, "quote_volume": 41.89151, "trades": 1, "taker_buy_volume": 79.19, "taker_buy_quote": 41.89151}, {"ts": 1768130640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 376.49, "quote_volume": 199.16321, "trades": 2, "taker_buy_volume": 376.49, "taker_buy_quote": 199.16321}, {"ts": 1768131540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 109.37, "quote_volume": 57.74736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 48.09, "quote_volume": 25.39152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131960000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132020000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 136.84, "quote_volume": 72.25152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1430.01, "quote_volume": 753.61527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132320000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 26.16, "quote_volume": 13.81248, "trades": 2, "taker_buy_volume": 26.16, "taker_buy_quote": 13.81248}, {"ts": 1768132380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132800000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 211.5, "quote_volume": 111.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 71.4, "quote_volume": 37.6278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 20.0, "quote_volume": 10.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 20.0, "quote_volume": 10.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 42.34, "quote_volume": 22.31318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133760000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1024.72, "quote_volume": 539.27422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1822.11, "quote_volume": 960.25197, "trades": 60, "taker_buy_volume": 1610.61, "taker_buy_quote": 848.79147}, {"ts": 1768133880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 28.59, "quote_volume": 15.03834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134000000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 481.14, "quote_volume": 253.29114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 214.91, "quote_volume": 113.25757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 211.5, "quote_volume": 111.4605, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 111.4605}, {"ts": 1768134480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 18.99, "quote_volume": 10.00773, "trades": 1, "taker_buy_volume": 18.99, "taker_buy_quote": 10.00773}, {"ts": 1768134540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1784.53, "quote_volume": 942.23184, "trades": 4, "taker_buy_volume": 1784.53, "taker_buy_quote": 942.23184}, {"ts": 1768134720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 13.56, "quote_volume": 7.14612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135440000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 946.96, "quote_volume": 498.31787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135560000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1666.99, "quote_volume": 880.17072, "trades": 61, "taker_buy_volume": 1666.99, "taker_buy_quote": 880.17072}, {"ts": 1768135620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1121.92, "quote_volume": 591.25184, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135980000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1950.38, "quote_volume": 1029.80064, "trades": 16, "taker_buy_volume": 1950.38, "taker_buy_quote": 1029.80064}, {"ts": 1768136400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 858.35, "quote_volume": 453.2088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136460000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 2599.81, "quote_volume": 1370.09987, "trades": 62, "taker_buy_volume": 211.5, "taker_buy_quote": 111.4605}, {"ts": 1768136520000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 7647.49, "quote_volume": 4022.57974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 51.68, "quote_volume": 27.132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 4236.88, "quote_volume": 2228.59888, "trades": 61, "taker_buy_volume": 4236.88, "taker_buy_quote": 2228.59888}, {"ts": 1768136820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 593.35, "quote_volume": 312.1021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 10.0, "quote_volume": 5.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1628.04, "quote_volume": 856.34904, "trades": 4, "taker_buy_volume": 477.5, "taker_buy_quote": 251.165}, {"ts": 1768137060000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137120000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 204.76, "quote_volume": 107.89352, "trades": 2, "taker_buy_volume": 189.76, "taker_buy_quote": 100.00352}, {"ts": 1768137180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 115.84, "quote_volume": 60.93184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 100.0, "quote_volume": 52.7, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 52.7}, {"ts": 1768137540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 739.18, "quote_volume": 389.54786, "trades": 36, "taker_buy_volume": 739.18, "taker_buy_quote": 389.54786}, {"ts": 1768137600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 34.71, "quote_volume": 18.29217, "trades": 2, "taker_buy_volume": 34.71, "taker_buy_quote": 18.29217}, {"ts": 1768137720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 189.56, "quote_volume": 99.89812, "trades": 10, "taker_buy_volume": 189.56, "taker_buy_quote": 99.89812}, {"ts": 1768137840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 19.72, "quote_volume": 10.39244, "trades": 2, "taker_buy_volume": 19.72, "taker_buy_quote": 10.39244}, {"ts": 1768137960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 846.0, "quote_volume": 444.996, "trades": 5, "taker_buy_volume": 634.5, "taker_buy_quote": 333.747}, {"ts": 1768138020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 423.0, "quote_volume": 222.498, "trades": 2, "taker_buy_volume": 211.5, "taker_buy_quote": 111.249}, {"ts": 1768138080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 16.12, "quote_volume": 8.47912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 4162.1, "quote_volume": 2193.4267, "trades": 12, "taker_buy_volume": 4162.1, "taker_buy_quote": 2193.4267}, {"ts": 1768138260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138440000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 259.4, "quote_volume": 136.4444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 34.71, "quote_volume": 18.22275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 11.42, "quote_volume": 6.00692, "trades": 1, "taker_buy_volume": 11.42, "taker_buy_quote": 6.00692}, {"ts": 1768138980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 95.05, "quote_volume": 49.9963, "trades": 6, "taker_buy_volume": 95.05, "taker_buy_quote": 49.9963}, {"ts": 1768139040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 242.73, "quote_volume": 127.43325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 19.11, "quote_volume": 10.03275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 275.51, "quote_volume": 144.91826, "trades": 14, "taker_buy_volume": 275.51, "taker_buy_quote": 144.91826}, {"ts": 1768139760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1926.22, "quote_volume": 1013.19172, "trades": 64, "taker_buy_volume": 1926.22, "taker_buy_quote": 1013.19172}, {"ts": 1768139940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1030.99, "quote_volume": 542.30074, "trades": 42, "taker_buy_volume": 1030.99, "taker_buy_quote": 542.30074}, {"ts": 1768140000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140060000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 17.96, "quote_volume": 9.44696, "trades": 2, "taker_buy_volume": 17.96, "taker_buy_quote": 9.44696}, {"ts": 1768140120000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 155.84, "quote_volume": 81.97184, "trades": 1, "taker_buy_volume": 155.84, "taker_buy_quote": 81.97184}, {"ts": 1768140180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 61.04, "quote_volume": 32.10704, "trades": 2, "taker_buy_volume": 61.04, "taker_buy_quote": 32.10704}, {"ts": 1768140360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140600000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140660000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140720000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 5941.89, "quote_volume": 3132.2839, "trades": 65, "taker_buy_volume": 5941.89, "taker_buy_quote": 3132.2839}, {"ts": 1768140780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 31.8, "quote_volume": 16.7586, "trades": 1, "taker_buy_volume": 31.8, "taker_buy_quote": 16.7586}, {"ts": 1768140840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140900000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1581.85, "quote_volume": 832.0531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 17.11, "quote_volume": 8.99986, "trades": 1, "taker_buy_volume": 17.11, "taker_buy_quote": 8.99986}, {"ts": 1768141260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 3683.08, "quote_volume": 1933.617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141560000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 9505.4, "quote_volume": 4979.53126, "trades": 75, "taker_buy_volume": 2570.67, "taker_buy_quote": 1347.03108}, {"ts": 1768141620000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142280000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 2006.16, "quote_volume": 1050.27564, "trades": 17, "taker_buy_volume": 24.1, "taker_buy_quote": 12.6284}, {"ts": 1768142340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142400000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 53.06, "quote_volume": 27.80344, "trades": 1, "taker_buy_volume": 53.06, "taker_buy_quote": 27.80344}, {"ts": 1768142460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1564.71, "quote_volume": 818.34333, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142580000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 34.6, "quote_volume": 18.0958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142940000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1300.0, "quote_volume": 679.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143000000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143060000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143120000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 4075.48, "quote_volume": 2135.55152, "trades": 64, "taker_buy_volume": 4075.48, "taker_buy_quote": 2135.55152}, {"ts": 1768143300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 554.0, "quote_volume": 290.85, "trades": 1, "taker_buy_volume": 554.0, "taker_buy_quote": 290.85}, {"ts": 1768143360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 723.8, "quote_volume": 379.2712, "trades": 18, "taker_buy_volume": 723.8, "taker_buy_quote": 379.2712}, {"ts": 1768143420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 987.8, "quote_volume": 517.6072, "trades": 46, "taker_buy_volume": 987.8, "taker_buy_quote": 517.6072}, {"ts": 1768143480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1225.0, "quote_volume": 641.9, "trades": 57, "taker_buy_volume": 1225.0, "taker_buy_quote": 641.9}, {"ts": 1768143540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 250.0, "quote_volume": 131.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 3588.78, "quote_volume": 1884.1095, "trades": 85, "taker_buy_volume": 3588.78, "taker_buy_quote": 1884.1095}, {"ts": 1768143720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 760.14, "quote_volume": 398.31336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143840000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143900000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 466.83, "quote_volume": 244.61892, "trades": 13, "taker_buy_volume": 224.1, "taker_buy_quote": 117.4284}, {"ts": 1768143960000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144020000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144080000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144260000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144320000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 11057.36, "quote_volume": 5781.47296, "trades": 13, "taker_buy_volume": 193.14, "taker_buy_quote": 101.01222}, {"ts": 1768144380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 211.5, "quote_volume": 110.403, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 110.403}, {"ts": 1768144500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 34.45, "quote_volume": 18.01735, "trades": 2, "taker_buy_volume": 34.45, "taker_buy_quote": 18.01735}, {"ts": 1768144560000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 578.77, "quote_volume": 301.85537, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1557.5, "quote_volume": 813.015, "trades": 67, "taker_buy_volume": 1333.8, "taker_buy_quote": 696.2436}, {"ts": 1768144680000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 21.88, "quote_volume": 11.44324, "trades": 1, "taker_buy_volume": 21.88, "taker_buy_quote": 11.44324}, {"ts": 1768144800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 10.43, "quote_volume": 5.45489, "trades": 1, "taker_buy_volume": 10.43, "taker_buy_quote": 5.45489}, {"ts": 1768144860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 230.37, "quote_volume": 120.48351, "trades": 1, "taker_buy_volume": 230.37, "taker_buy_quote": 120.48351}, {"ts": 1768145100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145220000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145280000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 210.77, "quote_volume": 110.02194, "trades": 2, "taker_buy_volume": 174.07, "taker_buy_quote": 90.86454}, {"ts": 1768145340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 957.85, "quote_volume": 499.9977, "trades": 43, "taker_buy_volume": 957.85, "taker_buy_quote": 499.9977}, {"ts": 1768145460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145580000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 128.55, "quote_volume": 67.1031, "trades": 6, "taker_buy_volume": 128.55, "taker_buy_quote": 67.1031}, {"ts": 1768145640000, "open": 0.521, "high": 0.521, "low": 0.518, "close": 0.52, "volume": 25673.69, "quote_volume": 13352.53102, "trades": 56, "taker_buy_volume": 567.73, "taker_buy_quote": 295.2196}, {"ts": 1768145700000, "open": 0.52, "high": 0.52, "low": 0.514, "close": 0.519, "volume": 19962.32, "quote_volume": 10322.79523, "trades": 195, "taker_buy_volume": 9011.58, "taker_buy_quote": 4661.45823}, {"ts": 1768145760000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145820000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145880000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 403.24, "quote_volume": 208.92263, "trades": 16, "taker_buy_volume": 44.31, "taker_buy_quote": 22.99689}, {"ts": 1768145940000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146000000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 497.87, "quote_volume": 257.89666, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146180000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 2411.69, "quote_volume": 1247.08949, "trades": 13, "taker_buy_volume": 23.16, "taker_buy_quote": 11.99688}, {"ts": 1768146240000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 3274.93, "quote_volume": 1693.13881, "trades": 102, "taker_buy_volume": 2070.4, "taker_buy_quote": 1070.3968}, {"ts": 1768146300000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 718.06, "quote_volume": 371.23702, "trades": 11, "taker_buy_volume": 718.06, "taker_buy_quote": 371.23702}, {"ts": 1768146360000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 783.27, "quote_volume": 404.98198, "trades": 3, "taker_buy_volume": 31.39, "taker_buy_quote": 16.26002}, {"ts": 1768146420000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 500.0, "quote_volume": 259.0, "trades": 13, "taker_buy_volume": 500.0, "taker_buy_quote": 259.0}, {"ts": 1768146480000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 6387.54, "quote_volume": 3300.43118, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146540000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 6543.09, "quote_volume": 3376.11504, "trades": 70, "taker_buy_volume": 1489.99, "taker_buy_quote": 768.83484}, {"ts": 1768146600000, "open": 0.515, "high": 0.515, "low": 0.51, "close": 0.512, "volume": 52657.09, "quote_volume": 27031.29487, "trades": 398, "taker_buy_volume": 11122.86, "taker_buy_quote": 5700.51416}, {"ts": 1768146660000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 3237.37, "quote_volume": 1660.38351, "trades": 74, "taker_buy_volume": 1968.53, "taker_buy_quote": 1009.46859}, {"ts": 1768146720000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 2273.32, "quote_volume": 1165.64954, "trades": 59, "taker_buy_volume": 1709.7, "taker_buy_quote": 877.0761}, {"ts": 1768146780000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 668.93, "quote_volume": 343.83002, "trades": 3, "taker_buy_volume": 668.93, "taker_buy_quote": 343.83002}, {"ts": 1768146840000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146900000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146960000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 788.8, "quote_volume": 405.4432, "trades": 6, "taker_buy_volume": 788.8, "taker_buy_quote": 405.4432}, {"ts": 1768147020000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 147.8, "quote_volume": 76.0594, "trades": 3, "taker_buy_volume": 147.8, "taker_buy_quote": 76.0594}, {"ts": 1768147080000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 112.6, "quote_volume": 57.989, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 57.989}, {"ts": 1768147140000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147200000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 4029.92, "quote_volume": 2075.4088, "trades": 67, "taker_buy_volume": 3653.58, "taker_buy_quote": 1881.5937}, {"ts": 1768147260000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 781.39, "quote_volume": 402.99724, "trades": 4, "taker_buy_volume": 581.39, "taker_buy_quote": 299.99724}, {"ts": 1768147320000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147380000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.515, "volume": 4846.3, "quote_volume": 2499.90944, "trades": 70, "taker_buy_volume": 2322.34, "taker_buy_quote": 1198.08714}, {"ts": 1768147440000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147500000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147560000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 781.36, "quote_volume": 402.4004, "trades": 3, "taker_buy_volume": 240.3, "taker_buy_quote": 123.7545}, {"ts": 1768147620000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 19.48, "quote_volume": 10.05168, "trades": 1, "taker_buy_volume": 19.48, "taker_buy_quote": 10.05168}, {"ts": 1768147680000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1263.76, "quote_volume": 650.8364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147740000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 50.0, "quote_volume": 25.75, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 25.75}, {"ts": 1768147800000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147860000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147920000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147980000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148040000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 3517.88, "quote_volume": 1808.19032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148100000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148160000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 86.4, "quote_volume": 44.4096, "trades": 3, "taker_buy_volume": 86.4, "taker_buy_quote": 44.4096}, {"ts": 1768148220000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 31.22, "quote_volume": 16.0783, "trades": 1, "taker_buy_volume": 31.22, "taker_buy_quote": 16.0783}, {"ts": 1768148280000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148340000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148400000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 28.8, "quote_volume": 14.8032, "trades": 2, "taker_buy_volume": 28.8, "taker_buy_quote": 14.8032}, {"ts": 1768148460000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148520000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 528.8, "quote_volume": 271.8032, "trades": 2, "taker_buy_volume": 528.8, "taker_buy_quote": 271.8032}, {"ts": 1768148580000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 57.92, "quote_volume": 29.77088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148640000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148700000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148760000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148820000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 23.35, "quote_volume": 12.02525, "trades": 1, "taker_buy_volume": 23.35, "taker_buy_quote": 12.02525}, {"ts": 1768148880000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1700.57, "quote_volume": 875.79355, "trades": 65, "taker_buy_volume": 1700.57, "taker_buy_quote": 875.79355}, {"ts": 1768148940000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1010.6, "quote_volume": 521.4696, "trades": 46, "taker_buy_volume": 1010.6, "taker_buy_quote": 521.4696}, {"ts": 1768149000000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 20.22, "quote_volume": 10.43352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149060000, "open": 0.517, "high": 0.519, "low": 0.517, "close": 0.519, "volume": 5138.39, "quote_volume": 2661.55111, "trades": 79, "taker_buy_volume": 2335.76, "taker_buy_quote": 1209.78877}, {"ts": 1768149120000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 1468.7, "quote_volume": 762.2177, "trades": 13, "taker_buy_volume": 1166.28, "taker_buy_quote": 605.29932}, {"ts": 1768149180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 2189.38, "quote_volume": 1136.28822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149240000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 1533.38, "quote_volume": 795.82422, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149300000, "open": 0.519, "high": 0.519, "low": 0.517, "close": 0.519, "volume": 18853.33, "quote_volume": 9783.64117, "trades": 14, "taker_buy_volume": 39.5, "taker_buy_quote": 20.5005}, {"ts": 1768149360000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 96.33, "quote_volume": 49.99527, "trades": 5, "taker_buy_volume": 96.33, "taker_buy_quote": 49.99527}, {"ts": 1768149420000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 301.37, "quote_volume": 156.41103, "trades": 18, "taker_buy_volume": 301.37, "taker_buy_quote": 156.41103}, {"ts": 1768149480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 240.3, "quote_volume": 124.7157, "trades": 2, "taker_buy_volume": 240.3, "taker_buy_quote": 124.7157}, {"ts": 1768149540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149660000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149720000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149780000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149900000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149960000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150020000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150080000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 980.16, "quote_volume": 507.72288, "trades": 4, "taker_buy_volume": 211.5, "taker_buy_quote": 109.557}, {"ts": 1768150140000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150200000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 211.5, "quote_volume": 109.3455, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 109.3455}, {"ts": 1768150260000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 200.2, "quote_volume": 103.5034, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 103.5034}, {"ts": 1768150320000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 28.8, "quote_volume": 14.8896, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 14.8896}, {"ts": 1768150380000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 28.8, "quote_volume": 14.8896, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 14.8896}, {"ts": 1768150440000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 134.27, "quote_volume": 69.41759, "trades": 3, "taker_buy_volume": 134.27, "taker_buy_quote": 69.41759}, {"ts": 1768150500000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 1325.93, "quote_volume": 685.50581, "trades": 58, "taker_buy_volume": 1325.93, "taker_buy_quote": 685.50581}, {"ts": 1768150560000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150620000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 170.0, "quote_volume": 87.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150680000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 72.0, "quote_volume": 37.296, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 37.296}, {"ts": 1768150740000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150800000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 265.1, "quote_volume": 137.3218, "trades": 4, "taker_buy_volume": 252.7, "taker_buy_quote": 130.8986}, {"ts": 1768150860000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150920000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 626.78, "quote_volume": 325.27002, "trades": 5, "taker_buy_volume": 626.78, "taker_buy_quote": 325.27002}, {"ts": 1768150980000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 7237.67, "quote_volume": 3757.99583, "trades": 73, "taker_buy_volume": 7237.67, "taker_buy_quote": 3757.99583}, {"ts": 1768151040000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 144.76, "quote_volume": 75.13044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151100000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 38.68, "quote_volume": 20.07492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151160000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 115.6, "quote_volume": 59.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151220000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 1273.6, "quote_volume": 660.9984, "trades": 59, "taker_buy_volume": 1273.6, "taker_buy_quote": 660.9984}, {"ts": 1768151280000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151400000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151460000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151520000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 248.28, "quote_volume": 129.1056, "trades": 3, "taker_buy_volume": 248.28, "taker_buy_quote": 129.1056}, {"ts": 1768151580000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 1441.49, "quote_volume": 749.5748, "trades": 55, "taker_buy_volume": 1257.12, "taker_buy_quote": 653.7024}, {"ts": 1768151700000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 211.5, "quote_volume": 109.7685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151760000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 1444.27, "quote_volume": 749.57613, "trades": 59, "taker_buy_volume": 1444.27, "taker_buy_quote": 749.57613}, {"ts": 1768151820000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151880000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151940000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152000000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 15.25, "quote_volume": 7.91475, "trades": 2, "taker_buy_volume": 15.25, "taker_buy_quote": 7.91475}, {"ts": 1768152060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152120000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152240000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152300000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152360000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152420000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 2435.84, "quote_volume": 1264.20096, "trades": 63, "taker_buy_volume": 2435.84, "taker_buy_quote": 1264.20096}, {"ts": 1768152600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152660000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152720000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152780000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152900000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152960000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 234.5, "quote_volume": 121.471, "trades": 3, "taker_buy_volume": 12.2, "taker_buy_quote": 6.3196}, {"ts": 1768153020000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153080000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 240.3, "quote_volume": 124.2351, "trades": 2, "taker_buy_volume": 240.3, "taker_buy_quote": 124.2351}, {"ts": 1768153140000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 96.23, "quote_volume": 49.75091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153200000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153260000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153320000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153380000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1494.2, "quote_volume": 773.9956, "trades": 62, "taker_buy_volume": 1494.2, "taker_buy_quote": 773.9956}, {"ts": 1768153500000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153560000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 240.3, "quote_volume": 124.4754, "trades": 2, "taker_buy_volume": 240.3, "taker_buy_quote": 124.4754}, {"ts": 1768153620000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153680000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153740000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153800000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153860000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 170.53, "quote_volume": 88.50507, "trades": 1, "taker_buy_volume": 170.53, "taker_buy_quote": 88.50507}, {"ts": 1768153920000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153980000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154040000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154160000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1731.38, "quote_volume": 896.85484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154280000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 481.94, "quote_volume": 250.12686, "trades": 2, "taker_buy_volume": 481.94, "taker_buy_quote": 250.12686}, {"ts": 1768154400000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 841.44, "quote_volume": 436.70736, "trades": 16, "taker_buy_volume": 841.44, "taker_buy_quote": 436.70736}, {"ts": 1768154460000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 42.11, "quote_volume": 21.85509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154520000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154580000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 79.43, "quote_volume": 41.22417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154640000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154700000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154760000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 578.02, "quote_volume": 299.99238, "trades": 19, "taker_buy_volume": 578.02, "taker_buy_quote": 299.99238}, {"ts": 1768154820000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154880000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154940000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 86.4, "quote_volume": 44.8416, "trades": 4, "taker_buy_volume": 86.4, "taker_buy_quote": 44.8416}, {"ts": 1768155000000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 28.8, "quote_volume": 14.9472, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 14.9472}, {"ts": 1768155120000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 281.5, "quote_volume": 146.0861, "trades": 4, "taker_buy_volume": 269.1, "taker_buy_quote": 139.6629}, {"ts": 1768155180000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155240000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155300000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155360000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155420000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 17.58, "quote_volume": 9.12402, "trades": 1, "taker_buy_volume": 17.58, "taker_buy_quote": 9.12402}, {"ts": 1768155600000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 10.16, "quote_volume": 5.27304, "trades": 1, "taker_buy_volume": 10.16, "taker_buy_quote": 5.27304}, {"ts": 1768155660000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155720000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 907.86, "quote_volume": 470.89084, "trades": 15, "taker_buy_volume": 407.86, "taker_buy_quote": 211.67934}, {"ts": 1768155780000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155840000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 652.53, "quote_volume": 338.01054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155900000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155960000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156020000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156080000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156140000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 1078.56, "quote_volume": 557.90132, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156200000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156260000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156320000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 11.6, "quote_volume": 6.0088, "trades": 1, "taker_buy_volume": 11.6, "taker_buy_quote": 6.0088}, {"ts": 1768156380000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 44.24, "quote_volume": 22.89014, "trades": 2, "taker_buy_volume": 18.06, "taker_buy_quote": 9.35508}, {"ts": 1768156440000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156500000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156560000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 2858.73, "quote_volume": 1480.82214, "trades": 11, "taker_buy_volume": 49.6, "taker_buy_quote": 25.6928}, {"ts": 1768156620000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 81.98, "quote_volume": 42.40846, "trades": 4, "taker_buy_volume": 24.8, "taker_buy_quote": 12.8464}, {"ts": 1768156680000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156800000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156920000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156980000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157100000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157160000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1794.95, "quote_volume": 929.7841, "trades": 55, "taker_buy_volume": 1794.95, "taker_buy_quote": 929.7841}, {"ts": 1768157220000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157280000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157340000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 155.16, "quote_volume": 80.37288, "trades": 8, "taker_buy_volume": 155.16, "taker_buy_quote": 80.37288}, {"ts": 1768157400000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157460000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157520000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157580000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 28.8, "quote_volume": 14.9184, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 14.9184}, {"ts": 1768157640000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157700000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157760000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157820000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157880000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157940000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158000000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158060000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158120000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158180000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158240000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158300000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158360000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158420000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158480000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158540000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158600000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158660000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158720000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158780000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158840000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158900000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158960000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159020000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159080000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159140000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159200000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 19.66, "quote_volume": 10.18388, "trades": 1, "taker_buy_volume": 19.66, "taker_buy_quote": 10.18388}, {"ts": 1768159260000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159320000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159380000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 57.91, "quote_volume": 29.99738, "trades": 2, "taker_buy_volume": 57.91, "taker_buy_quote": 29.99738}, {"ts": 1768159500000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159560000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159620000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159680000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159740000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 19.28, "quote_volume": 9.96776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159800000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159860000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159920000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 10.53, "quote_volume": 5.44401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159980000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160040000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 57.8, "quote_volume": 29.8826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160220000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160340000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160400000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 1582.23, "quote_volume": 819.50374, "trades": 65, "taker_buy_volume": 1490.83, "taker_buy_quote": 772.24994}, {"ts": 1768160460000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 31.64, "quote_volume": 16.35788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160520000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160580000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1111.42, "quote_volume": 575.71556, "trades": 19, "taker_buy_volume": 1081.32, "taker_buy_quote": 560.12376}, {"ts": 1768160640000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 15328.58, "quote_volume": 7940.20444, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160700000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160760000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 8321.83, "quote_volume": 4301.47881, "trades": 8, "taker_buy_volume": 679.79, "taker_buy_quote": 350.77164}, {"ts": 1768160820000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160880000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160940000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161000000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161060000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161180000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161240000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1834.92, "quote_volume": 946.81872, "trades": 61, "taker_buy_volume": 1834.92, "taker_buy_quote": 946.81872}, {"ts": 1768161300000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 535.04, "quote_volume": 276.08064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161360000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161420000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 149.4, "quote_volume": 77.0904, "trades": 9, "taker_buy_volume": 149.4, "taker_buy_quote": 77.0904}, {"ts": 1768161540000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 478.3, "quote_volume": 246.8028, "trades": 14, "taker_buy_volume": 478.3, "taker_buy_quote": 246.8028}, {"ts": 1768161600000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1393.6, "quote_volume": 717.704, "trades": 56, "taker_buy_volume": 1393.6, "taker_buy_quote": 717.704}, {"ts": 1768161660000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 1721.26, "quote_volume": 886.42637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161720000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161780000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 464.41, "quote_volume": 238.70674, "trades": 2, "taker_buy_volume": 175.85, "taker_buy_quote": 90.3869}, {"ts": 1768161840000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161900000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 4130.97, "quote_volume": 2116.09962, "trades": 10, "taker_buy_volume": 218.04, "taker_buy_quote": 111.85452}, {"ts": 1768161960000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162020000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 2734.37, "quote_volume": 1402.73181, "trades": 64, "taker_buy_volume": 2332.65, "taker_buy_quote": 1196.64945}, {"ts": 1768162080000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 356.66, "quote_volume": 182.60992, "trades": 8, "taker_buy_volume": 176.18, "taker_buy_quote": 90.20416}, {"ts": 1768162140000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1294.9, "quote_volume": 662.9888, "trades": 60, "taker_buy_volume": 1294.9, "taker_buy_quote": 662.9888}, {"ts": 1768162200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162260000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162320000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 2155.18, "quote_volume": 1105.7161, "trades": 63, "taker_buy_volume": 2155.18, "taker_buy_quote": 1105.7161}, {"ts": 1768162380000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 27.46, "quote_volume": 14.08698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162440000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 288.5, "quote_volume": 148.0005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162500000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 2433.1, "quote_volume": 1247.98284, "trades": 63, "taker_buy_volume": 1506.4, "taker_buy_quote": 772.7832}, {"ts": 1768162560000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 4827.22, "quote_volume": 2475.39086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162620000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 2522.9, "quote_volume": 1291.7248, "trades": 117, "taker_buy_volume": 2522.9, "taker_buy_quote": 1291.7248}, {"ts": 1768162680000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 113.9, "quote_volume": 58.3168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162740000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162800000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 39.35, "quote_volume": 20.1472, "trades": 4, "taker_buy_volume": 39.35, "taker_buy_quote": 20.1472}, {"ts": 1768162860000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1189.75, "quote_volume": 609.152, "trades": 55, "taker_buy_volume": 1189.75, "taker_buy_quote": 609.152}, {"ts": 1768162920000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 18.24, "quote_volume": 9.35712, "trades": 1, "taker_buy_volume": 18.24, "taker_buy_quote": 9.35712}, {"ts": 1768162980000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163040000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163100000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163160000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1357.9, "quote_volume": 695.2448, "trades": 65, "taker_buy_volume": 1332.6, "taker_buy_quote": 682.2912}, {"ts": 1768163220000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 12.7, "quote_volume": 6.5024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163280000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 60.92, "quote_volume": 31.19104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163460000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 2369.64, "quote_volume": 1214.44882, "trades": 53, "taker_buy_volume": 1193.14, "taker_buy_quote": 612.08082}, {"ts": 1768163520000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 7781.41, "quote_volume": 3983.10662, "trades": 88, "taker_buy_volume": 1826.1, "taker_buy_quote": 934.9632}, {"ts": 1768163580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 14.64, "quote_volume": 7.49568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163700000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163760000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 44.83, "quote_volume": 22.99779, "trades": 1, "taker_buy_volume": 44.83, "taker_buy_quote": 22.99779}, {"ts": 1768163820000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163880000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163940000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164000000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164060000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164120000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164180000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164240000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1294.9, "quote_volume": 662.9888, "trades": 61, "taker_buy_volume": 1294.9, "taker_buy_quote": 662.9888}, {"ts": 1768164300000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164360000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164420000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164480000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164540000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164720000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164780000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164840000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164900000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164960000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165020000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 506.43, "quote_volume": 259.79859, "trades": 13, "taker_buy_volume": 426.5, "taker_buy_quote": 218.7945}, {"ts": 1768165140000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 475.15, "quote_volume": 243.75195, "trades": 15, "taker_buy_volume": 475.15, "taker_buy_quote": 243.75195}, {"ts": 1768165200000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 33.37, "quote_volume": 17.11881, "trades": 2, "taker_buy_volume": 33.37, "taker_buy_quote": 17.11881}, {"ts": 1768165260000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 37.81, "quote_volume": 19.39653, "trades": 3, "taker_buy_volume": 37.81, "taker_buy_quote": 19.39653}, {"ts": 1768165320000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165380000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165440000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 133.25, "quote_volume": 68.1009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165500000, "open": 0.511, "high": 0.511, "low": 0.509, "close": 0.509, "volume": 8803.25, "quote_volume": 4494.9413, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165560000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 1372.3, "quote_volume": 699.9504, "trades": 61, "taker_buy_volume": 1372.3, "taker_buy_quote": 699.9504}, {"ts": 1768165620000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165680000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165740000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 293.54, "quote_volume": 149.99894, "trades": 6, "taker_buy_volume": 293.54, "taker_buy_quote": 149.99894}, {"ts": 1768165800000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165860000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 2715.54, "quote_volume": 1387.64094, "trades": 58, "taker_buy_volume": 2715.54, "taker_buy_quote": 1387.64094}, {"ts": 1768165920000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165980000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166040000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166100000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166160000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1597.81, "quote_volume": 818.07872, "trades": 61, "taker_buy_volume": 1597.81, "taker_buy_quote": 818.07872}, {"ts": 1768166220000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166280000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166520000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 194.9, "quote_volume": 99.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166700000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166760000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166820000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166880000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167000000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1243.63, "quote_volume": 635.49493, "trades": 51, "taker_buy_volume": 1243.63, "taker_buy_quote": 635.49493}, {"ts": 1768167060000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1077.9, "quote_volume": 551.8848, "trades": 49, "taker_buy_volume": 1077.9, "taker_buy_quote": 551.8848}, {"ts": 1768167120000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 3277.07, "quote_volume": 1677.85984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167180000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167240000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167300000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167360000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1630.81, "quote_volume": 833.34391, "trades": 5, "taker_buy_volume": 19.58, "taker_buy_quote": 10.00538}, {"ts": 1768167420000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167480000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167600000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1506.4, "quote_volume": 769.7704, "trades": 61, "taker_buy_volume": 1506.4, "taker_buy_quote": 769.7704}, {"ts": 1768167720000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167780000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168020000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1294.9, "quote_volume": 661.6939, "trades": 62, "taker_buy_volume": 1294.9, "taker_buy_quote": 661.6939}, {"ts": 1768168080000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168140000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168200000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168260000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 28.25, "quote_volume": 14.43575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168320000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1294.9, "quote_volume": 662.9888, "trades": 61, "taker_buy_volume": 1294.9, "taker_buy_quote": 662.9888}, {"ts": 1768168440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168560000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168620000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 485.1, "quote_volume": 248.3712, "trades": 1, "taker_buy_volume": 485.1, "taker_buy_quote": 248.3712}, {"ts": 1768168680000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168740000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 481.52, "quote_volume": 247.01976, "trades": 4, "taker_buy_volume": 481.52, "taker_buy_quote": 247.01976}, {"ts": 1768168800000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 1510.56, "quote_volume": 774.92144, "trades": 62, "taker_buy_volume": 1510.56, "taker_buy_quote": 774.92144}, {"ts": 1768168860000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 635.65, "quote_volume": 325.38463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168920000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1509.04, "quote_volume": 771.11944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168980000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169040000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169100000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 2915.57, "quote_volume": 1486.9407, "trades": 59, "taker_buy_volume": 1209.7, "taker_buy_quote": 616.947}, {"ts": 1768169160000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169220000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169280000, "open": 0.509, "high": 0.509, "low": 0.507, "close": 0.508, "volume": 4604.9, "quote_volume": 2337.3364, "trades": 32, "taker_buy_volume": 197.19, "taker_buy_quote": 100.17252}, {"ts": 1768169340000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169400000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169460000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 5273.89, "quote_volume": 2679.13612, "trades": 63, "taker_buy_volume": 5273.89, "taker_buy_quote": 2679.13612}, {"ts": 1768169520000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 897.1, "quote_volume": 455.7268, "trades": 43, "taker_buy_volume": 897.1, "taker_buy_quote": 455.7268}, {"ts": 1768169580000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169640000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169700000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 737.56, "quote_volume": 374.68048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169760000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169820000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 6360.75, "quote_volume": 3231.261, "trades": 16, "taker_buy_volume": 55.4, "taker_buy_quote": 28.1432}, {"ts": 1768169880000, "open": 0.508, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 90.88, "quote_volume": 46.10936, "trades": 4, "taker_buy_volume": 33.2, "taker_buy_quote": 16.8656}, {"ts": 1768169940000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170000000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170060000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 1490.4, "quote_volume": 757.1232, "trades": 70, "taker_buy_volume": 1490.4, "taker_buy_quote": 757.1232}, {"ts": 1768170120000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 20.81, "quote_volume": 10.59229, "trades": 1, "taker_buy_volume": 20.81, "taker_buy_quote": 10.59229}, {"ts": 1768170180000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170240000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170300000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 1197.3, "quote_volume": 609.4257, "trades": 55, "taker_buy_volume": 1197.3, "taker_buy_quote": 609.4257}, {"ts": 1768170360000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170420000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 71.85, "quote_volume": 36.6435, "trades": 1, "taker_buy_volume": 71.85, "taker_buy_quote": 36.6435}, {"ts": 1768170540000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170600000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170660000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 520.66, "quote_volume": 265.3413, "trades": 11, "taker_buy_volume": 520.66, "taker_buy_quote": 265.3413}, {"ts": 1768170720000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170780000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170840000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170960000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171020000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171080000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171140000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171200000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171260000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171320000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171380000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171440000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171500000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171560000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171680000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171740000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171800000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171860000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171920000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 25.71, "quote_volume": 13.08639, "trades": 2, "taker_buy_volume": 25.71, "taker_buy_quote": 13.08639}, {"ts": 1768171980000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 12.5, "quote_volume": 6.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172100000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172220000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172460000, "open": 0.507, "high": 0.507, "low": 0.506, "close": 0.506, "volume": 457.9, "quote_volume": 231.875, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172520000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 2351.4, "quote_volume": 1189.38895, "trades": 8, "taker_buy_volume": 356.38, "taker_buy_quote": 180.32828}, {"ts": 1768172580000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172640000, "open": 0.504, "high": 0.504, "low": 0.5, "close": 0.501, "volume": 8964.88, "quote_volume": 4505.35197, "trades": 128, "taker_buy_volume": 2833.12, "taker_buy_quote": 1422.37703}, {"ts": 1768172700000, "open": 0.5, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 16185.85, "quote_volume": 8087.25069, "trades": 97, "taker_buy_volume": 4852.84, "taker_buy_quote": 2421.74716}, {"ts": 1768172760000, "open": 0.499, "high": 0.502, "low": 0.499, "close": 0.502, "volume": 5837.25, "quote_volume": 2925.60218, "trades": 136, "taker_buy_volume": 5837.25, "taker_buy_quote": 2925.60218}, {"ts": 1768172820000, "open": 0.5, "high": 0.503, "low": 0.5, "close": 0.502, "volume": 6575.64, "quote_volume": 3301.09193, "trades": 132, "taker_buy_volume": 6458.9, "taker_buy_quote": 3242.72193}, {"ts": 1768172880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 71.86, "quote_volume": 36.14558, "trades": 5, "taker_buy_volume": 71.86, "taker_buy_quote": 36.14558}, {"ts": 1768172940000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 3213.86, "quote_volume": 1618.13544, "trades": 117, "taker_buy_volume": 3213.86, "taker_buy_quote": 1618.13544}, {"ts": 1768173000000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 4000.66, "quote_volume": 2020.3333, "trades": 66, "taker_buy_volume": 1626.78, "taker_buy_quote": 821.5239}, {"ts": 1768173060000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 653.3, "quote_volume": 329.9165, "trades": 32, "taker_buy_volume": 653.3, "taker_buy_quote": 329.9165}, {"ts": 1768173120000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1473.56, "quote_volume": 745.62136, "trades": 63, "taker_buy_volume": 1294.9, "taker_buy_quote": 655.2194}, {"ts": 1768173180000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173240000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1294.9, "quote_volume": 655.2194, "trades": 61, "taker_buy_volume": 1294.9, "taker_buy_quote": 655.2194}, {"ts": 1768173300000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173360000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 552.85, "quote_volume": 279.7421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173420000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173480000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 300.52, "quote_volume": 152.36364, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 61.8033}, {"ts": 1768173540000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173600000, "open": 0.508, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 32.21, "quote_volume": 16.34272, "trades": 2, "taker_buy_volume": 12.25, "taker_buy_quote": 6.223}, {"ts": 1768173660000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173720000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173780000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 242.73, "quote_volume": 122.82138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173840000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 27.0, "quote_volume": 13.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173900000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 7426.11, "quote_volume": 3756.72008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173960000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1294.9, "quote_volume": 655.2194, "trades": 60, "taker_buy_volume": 1294.9, "taker_buy_quote": 655.2194}, {"ts": 1768174020000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1283.99, "quote_volume": 649.69894, "trades": 49, "taker_buy_volume": 991.5, "taker_buy_quote": 501.699}, {"ts": 1768174080000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174140000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174200000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174260000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174320000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1294.9, "quote_volume": 655.2194, "trades": 60, "taker_buy_volume": 1294.9, "taker_buy_quote": 655.2194}, {"ts": 1768174380000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174440000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174500000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174560000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 3951.47, "quote_volume": 1995.49235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 21.8, "quote_volume": 11.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 84.8, "quote_volume": 42.824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174860000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 242.73, "quote_volume": 122.57865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174920000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174980000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1294.9, "quote_volume": 655.2194, "trades": 61, "taker_buy_volume": 1294.9, "taker_buy_quote": 655.2194}, {"ts": 1768175040000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 199.99, "quote_volume": 101.19494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175100000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175160000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175220000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175280000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175340000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175400000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175460000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175520000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175580000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175640000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175700000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175760000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 10.5, "quote_volume": 5.334, "trades": 2, "taker_buy_volume": 10.5, "taker_buy_quote": 5.334}, {"ts": 1768175820000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 97.3, "quote_volume": 49.4284, "trades": 3, "taker_buy_volume": 97.3, "taker_buy_quote": 49.4284}, {"ts": 1768175880000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175940000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176000000, "open": 0.507, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 849.66, "quote_volume": 431.54814, "trades": 21, "taker_buy_volume": 480.94, "taker_buy_quote": 244.31752}, {"ts": 1768176060000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 38.8, "quote_volume": 19.6716, "trades": 2, "taker_buy_volume": 38.8, "taker_buy_quote": 19.6716}, {"ts": 1768176120000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 38.13, "quote_volume": 19.37004, "trades": 1, "taker_buy_volume": 38.13, "taker_buy_quote": 19.37004}, {"ts": 1768176180000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176240000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176300000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 2278.9, "quote_volume": 1153.1234, "trades": 64, "taker_buy_volume": 1294.9, "taker_buy_quote": 655.2194}, {"ts": 1768176360000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176420000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176480000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 1294.9, "quote_volume": 656.5143, "trades": 60, "taker_buy_volume": 1294.9, "taker_buy_quote": 656.5143}, {"ts": 1768176540000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176600000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 3828.48, "quote_volume": 1941.03936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176660000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176720000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176780000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176840000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 1549.8, "quote_volume": 785.7486, "trades": 63, "taker_buy_volume": 1549.8, "taker_buy_quote": 785.7486}, {"ts": 1768176900000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176960000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177020000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 1527.37, "quote_volume": 775.90396, "trades": 61, "taker_buy_volume": 1527.37, "taker_buy_quote": 775.90396}, {"ts": 1768177080000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 1753.29, "quote_volume": 892.42461, "trades": 64, "taker_buy_volume": 1753.29, "taker_buy_quote": 892.42461}, {"ts": 1768177140000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177200000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 257.65, "quote_volume": 131.15411, "trades": 4, "taker_buy_volume": 257.65, "taker_buy_quote": 131.15411}, {"ts": 1768177260000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177320000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 2698.61, "quote_volume": 1368.19527, "trades": 90, "taker_buy_volume": 1730.2, "taker_buy_quote": 877.2114}, {"ts": 1768177380000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177440000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177500000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177560000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177620000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177680000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177740000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177800000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 314.42, "quote_volume": 159.72536, "trades": 7, "taker_buy_volume": 314.42, "taker_buy_quote": 159.72536}, {"ts": 1768177860000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177920000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177980000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178040000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 352.5, "quote_volume": 178.7175, "trades": 9, "taker_buy_volume": 352.5, "taker_buy_quote": 178.7175}, {"ts": 1768178100000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 11.3, "quote_volume": 5.7291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178160000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178220000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178280000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 6688.74, "quote_volume": 3376.8682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 25.8, "quote_volume": 13.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178400000, "open": 0.505, "high": 0.505, "low": 0.486, "close": 0.488, "volume": 88008.05, "quote_volume": 43631.05896, "trades": 1174, "taker_buy_volume": 33727.17, "taker_buy_quote": 16707.40156}, {"ts": 1768178460000, "open": 0.489, "high": 0.491, "low": 0.47, "close": 0.489, "volume": 205936.67, "quote_volume": 98427.39879, "trades": 1551, "taker_buy_volume": 69357.04, "taker_buy_quote": 33378.29213}, {"ts": 1768178520000, "open": 0.489, "high": 0.49, "low": 0.487, "close": 0.489, "volume": 6777.38, "quote_volume": 3313.13239, "trades": 134, "taker_buy_volume": 4623.29, "taker_buy_quote": 2261.83301}, {"ts": 1768178580000, "open": 0.489, "high": 0.489, "low": 0.488, "close": 0.488, "volume": 98.7, "quote_volume": 48.2303, "trades": 4, "taker_buy_volume": 64.7, "taker_buy_quote": 31.6383}, {"ts": 1768178640000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178700000, "open": 0.488, "high": 0.489, "low": 0.488, "close": 0.488, "volume": 7036.08, "quote_volume": 3437.73184, "trades": 165, "taker_buy_volume": 6040.0, "taker_buy_quote": 2951.6448}, {"ts": 1768178760000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 1964.54, "quote_volume": 960.66006, "trades": 95, "taker_buy_volume": 1964.54, "taker_buy_quote": 960.66006}, {"ts": 1768178820000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 71.17, "quote_volume": 34.84861, "trades": 2, "taker_buy_volume": 46.48, "taker_buy_quote": 22.7752}, {"ts": 1768178880000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 341.18, "quote_volume": 166.83702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178940000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 5241.45, "quote_volume": 2568.3105, "trades": 69, "taker_buy_volume": 4050.0, "taker_buy_quote": 1984.5}, {"ts": 1768179000000, "open": 0.49, "high": 0.49, "low": 0.487, "close": 0.488, "volume": 12435.57, "quote_volume": 6081.85701, "trades": 75, "taker_buy_volume": 1336.13, "taker_buy_quote": 652.04274}, {"ts": 1768179060000, "open": 0.489, "high": 0.489, "low": 0.487, "close": 0.487, "volume": 125.95, "quote_volume": 61.4471, "trades": 6, "taker_buy_volume": 66.27, "taker_buy_quote": 32.38294}, {"ts": 1768179120000, "open": 0.487, "high": 0.488, "low": 0.487, "close": 0.488, "volume": 3511.78, "quote_volume": 1712.66666, "trades": 86, "taker_buy_volume": 2429.8, "taker_buy_quote": 1185.7424}, {"ts": 1768179180000, "open": 0.488, "high": 0.489, "low": 0.488, "close": 0.489, "volume": 124.95, "quote_volume": 61.00422, "trades": 4, "taker_buy_volume": 28.62, "taker_buy_quote": 13.99518}, {"ts": 1768179240000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 1615.8, "quote_volume": 790.1262, "trades": 64, "taker_buy_volume": 1615.8, "taker_buy_quote": 790.1262}, {"ts": 1768179300000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 51.76, "quote_volume": 25.3624, "trades": 1, "taker_buy_volume": 51.76, "taker_buy_quote": 25.3624}, {"ts": 1768179360000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.49, "volume": 5869.9, "quote_volume": 2876.14889, "trades": 88, "taker_buy_volume": 5767.79, "taker_buy_quote": 2826.2171}, {"ts": 1768179420000, "open": 0.49, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 206.66, "quote_volume": 101.29446, "trades": 11, "taker_buy_volume": 206.66, "taker_buy_quote": 101.29446}, {"ts": 1768179480000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.49, "volume": 2949.17, "quote_volume": 1447.58727, "trades": 62, "taker_buy_volume": 1933.37, "taker_buy_quote": 949.28467}, {"ts": 1768179540000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 576.26, "quote_volume": 282.94366, "trades": 21, "taker_buy_volume": 576.26, "taker_buy_quote": 282.94366}, {"ts": 1768179600000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 2960.42, "quote_volume": 1454.115, "trades": 113, "taker_buy_volume": 2960.42, "taker_buy_quote": 1454.115}, {"ts": 1768179660000, "open": 0.49, "high": 0.492, "low": 0.49, "close": 0.492, "volume": 201.27, "quote_volume": 98.88704, "trades": 6, "taker_buy_volume": 142.07, "taker_buy_quote": 69.87904}, {"ts": 1768179720000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1020.9, "quote_volume": 502.2828, "trades": 49, "taker_buy_volume": 1020.9, "taker_buy_quote": 502.2828}, {"ts": 1768179780000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 100.0, "quote_volume": 49.3, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 49.3}, {"ts": 1768179840000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 417.7, "quote_volume": 205.9261, "trades": 3, "taker_buy_volume": 417.7, "taker_buy_quote": 205.9261}, {"ts": 1768179900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2056.61, "quote_volume": 1013.90873, "trades": 64, "taker_buy_volume": 1872.58, "taker_buy_quote": 923.18194}, {"ts": 1768179960000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 7243.36, "quote_volume": 3573.36925, "trades": 59, "taker_buy_volume": 7147.21, "taker_buy_quote": 3525.9673}, {"ts": 1768180020000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1012.1, "quote_volume": 498.9653, "trades": 7, "taker_buy_volume": 680.5, "taker_buy_quote": 335.4865}, {"ts": 1768180080000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1225.35, "quote_volume": 605.3229, "trades": 53, "taker_buy_volume": 1042.2, "taker_buy_quote": 514.8468}, {"ts": 1768180260000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 3798.09, "quote_volume": 1879.86711, "trades": 62, "taker_buy_volume": 2394.1, "taker_buy_quote": 1185.0795}, {"ts": 1768180320000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 358.42, "quote_volume": 177.40572, "trades": 18, "taker_buy_volume": 31.36, "taker_buy_quote": 15.5232}, {"ts": 1768180380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 962.72, "quote_volume": 476.5464, "trades": 48, "taker_buy_volume": 925.64, "taker_buy_quote": 458.1918}, {"ts": 1768180440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180560000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 71.16, "quote_volume": 35.27492, "trades": 2, "taker_buy_volume": 50.72, "taker_buy_quote": 25.15712}, {"ts": 1768180620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 62.06, "quote_volume": 30.7197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180680000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1034.27, "quote_volume": 512.99792, "trades": 36, "taker_buy_volume": 830.27, "taker_buy_quote": 411.81392}, {"ts": 1768180740000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 4406.8, "quote_volume": 2185.81228, "trades": 58, "taker_buy_volume": 1297.68, "taker_buy_quote": 643.68876}, {"ts": 1768180800000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 288.14, "quote_volume": 143.11744, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 99.4}, {"ts": 1768180860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 5060.15, "quote_volume": 2514.89455, "trades": 102, "taker_buy_volume": 2994.0, "taker_buy_quote": 1488.018}, {"ts": 1768180980000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 1479.44, "quote_volume": 736.76112, "trades": 54, "taker_buy_volume": 1297.26, "taker_buy_quote": 646.03548}, {"ts": 1768181040000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 2567.71, "quote_volume": 1278.71958, "trades": 68, "taker_buy_volume": 2001.2, "taker_buy_quote": 996.5976}, {"ts": 1768181100000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 4647.83, "quote_volume": 2314.61934, "trades": 114, "taker_buy_volume": 4647.83, "taker_buy_quote": 2314.61934}, {"ts": 1768181160000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181220000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 944.1, "quote_volume": 470.1618, "trades": 4, "taker_buy_volume": 944.1, "taker_buy_quote": 470.1618}, {"ts": 1768181280000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181340000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181400000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181460000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 3119.92, "quote_volume": 1556.84008, "trades": 56, "taker_buy_volume": 1270.53, "taker_buy_quote": 633.99447}, {"ts": 1768181520000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 1167.26, "quote_volume": 582.47599, "trades": 49, "taker_buy_volume": 1167.26, "taker_buy_quote": 582.47599}, {"ts": 1768181580000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 43.75, "quote_volume": 21.83125, "trades": 3, "taker_buy_volume": 43.75, "taker_buy_quote": 21.83125}, {"ts": 1768181640000, "open": 0.499, "high": 0.499, "low": 0.497, "close": 0.497, "volume": 1257.37, "quote_volume": 625.31161, "trades": 25, "taker_buy_volume": 45.17, "taker_buy_quote": 22.53983}, {"ts": 1768181700000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 8679.27, "quote_volume": 4313.66873, "trades": 13, "taker_buy_volume": 71.54, "taker_buy_quote": 35.62692}, {"ts": 1768181760000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 29.25, "quote_volume": 14.5665, "trades": 3, "taker_buy_volume": 29.25, "taker_buy_quote": 14.5665}, {"ts": 1768181820000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 264.62, "quote_volume": 131.58096, "trades": 10, "taker_buy_volume": 64.82, "taker_buy_quote": 32.28036}, {"ts": 1768181880000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 20.79, "quote_volume": 10.35342, "trades": 1, "taker_buy_volume": 20.79, "taker_buy_quote": 10.35342}, {"ts": 1768181940000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 44.08, "quote_volume": 21.95184, "trades": 2, "taker_buy_volume": 44.08, "taker_buy_quote": 21.95184}, {"ts": 1768182000000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 46.04, "quote_volume": 22.92792, "trades": 2, "taker_buy_volume": 46.04, "taker_buy_quote": 22.92792}, {"ts": 1768182060000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 49.21, "quote_volume": 24.50658, "trades": 2, "taker_buy_volume": 49.21, "taker_buy_quote": 24.50658}, {"ts": 1768182120000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 76.53, "quote_volume": 38.07724, "trades": 3, "taker_buy_volume": 41.83, "taker_buy_quote": 20.83134}, {"ts": 1768182180000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 43.48, "quote_volume": 21.65304, "trades": 2, "taker_buy_volume": 43.48, "taker_buy_quote": 21.65304}, {"ts": 1768182240000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 147.44, "quote_volume": 73.42512, "trades": 4, "taker_buy_volume": 147.44, "taker_buy_quote": 73.42512}, {"ts": 1768182300000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 1201.96, "quote_volume": 597.41398, "trades": 7, "taker_buy_volume": 920.46, "taker_buy_quote": 457.50848}, {"ts": 1768182360000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 1797.81, "quote_volume": 895.30938, "trades": 65, "taker_buy_volume": 1797.81, "taker_buy_quote": 895.30938}, {"ts": 1768182420000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 53.93, "quote_volume": 26.85714, "trades": 2, "taker_buy_volume": 53.93, "taker_buy_quote": 26.85714}, {"ts": 1768182480000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 30.5, "quote_volume": 15.189, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 15.189}, {"ts": 1768182540000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 2923.28, "quote_volume": 1455.81117, "trades": 104, "taker_buy_volume": 2923.28, "taker_buy_quote": 1455.81117}, {"ts": 1768182600000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 25.73, "quote_volume": 12.83927, "trades": 1, "taker_buy_volume": 25.73, "taker_buy_quote": 12.83927}, {"ts": 1768182660000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 359.23, "quote_volume": 179.25577, "trades": 6, "taker_buy_volume": 359.23, "taker_buy_quote": 179.25577}, {"ts": 1768182720000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 29.91, "quote_volume": 14.92509, "trades": 2, "taker_buy_volume": 29.91, "taker_buy_quote": 14.92509}, {"ts": 1768182780000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 44.57, "quote_volume": 22.24043, "trades": 4, "taker_buy_volume": 44.57, "taker_buy_quote": 22.24043}, {"ts": 1768182840000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 2301.52, "quote_volume": 1146.20062, "trades": 55, "taker_buy_volume": 1046.66, "taker_buy_quote": 521.28034}, {"ts": 1768182900000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 83.81, "quote_volume": 41.77515, "trades": 6, "taker_buy_volume": 37.77, "taker_buy_quote": 18.84723}, {"ts": 1768182960000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 47.53, "quote_volume": 23.71747, "trades": 2, "taker_buy_volume": 47.53, "taker_buy_quote": 23.71747}, {"ts": 1768183020000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 48.15, "quote_volume": 24.02685, "trades": 2, "taker_buy_volume": 48.15, "taker_buy_quote": 24.02685}, {"ts": 1768183080000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183140000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 30.0, "quote_volume": 14.97, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 14.97}, {"ts": 1768183200000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 508.62, "quote_volume": 253.80138, "trades": 24, "taker_buy_volume": 508.62, "taker_buy_quote": 253.80138}, {"ts": 1768183260000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 31.76, "quote_volume": 15.81648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183320000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183380000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 528.72, "quote_volume": 264.1249, "trades": 15, "taker_buy_volume": 528.72, "taker_buy_quote": 264.1249}, {"ts": 1768183440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183620000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183800000, "open": 0.499, "high": 0.501, "low": 0.499, "close": 0.501, "volume": 11689.05, "quote_volume": 5842.12783, "trades": 88, "taker_buy_volume": 5721.34, "taker_buy_quote": 2864.24054}, {"ts": 1768183860000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 4734.88, "quote_volume": 2369.42817, "trades": 121, "taker_buy_volume": 3606.78, "taker_buy_quote": 1805.37817}, {"ts": 1768183920000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 45.67, "quote_volume": 22.82269, "trades": 2, "taker_buy_volume": 33.36, "taker_buy_quote": 16.68}, {"ts": 1768183980000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 13.3, "quote_volume": 6.65, "trades": 1, "taker_buy_volume": 13.3, "taker_buy_quote": 6.65}, {"ts": 1768184040000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184100000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 416.82, "quote_volume": 208.82682, "trades": 13, "taker_buy_volume": 235.4, "taker_buy_quote": 117.9354}, {"ts": 1768184160000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184220000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 3651.27, "quote_volume": 1829.28627, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184280000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184340000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 200.0, "quote_volume": 100.2, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 100.2}, {"ts": 1768184400000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184460000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184520000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184580000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184640000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184700000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184820000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184880000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184940000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185000000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 34.45, "quote_volume": 17.225, "trades": 1, "taker_buy_volume": 34.45, "taker_buy_quote": 17.225}, {"ts": 1768185060000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 11.51, "quote_volume": 5.74349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185120000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1741.11, "quote_volume": 870.555, "trades": 56, "taker_buy_volume": 1714.51, "taker_buy_quote": 857.255}, {"ts": 1768185180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185300000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185360000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185540000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185600000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 44.41, "quote_volume": 22.29382, "trades": 1, "taker_buy_volume": 44.41, "taker_buy_quote": 22.29382}, {"ts": 1768185720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185960000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 669.84, "quote_volume": 335.58984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 671.87, "quote_volume": 337.27874, "trades": 18, "taker_buy_volume": 464.2, "taker_buy_quote": 233.0284}, {"ts": 1768186080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186140000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1160.74, "quote_volume": 583.85222, "trades": 46, "taker_buy_volume": 1122.21, "taker_buy_quote": 564.47163}, {"ts": 1768186200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 5050.85, "quote_volume": 2540.57755, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186260000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 244.49, "quote_volume": 123.00696, "trades": 2, "taker_buy_volume": 244.49, "taker_buy_quote": 123.00696}, {"ts": 1768186320000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 79.2, "quote_volume": 39.8376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 292.46, "quote_volume": 147.10738, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186500000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 195.3, "quote_volume": 98.2359, "trades": 10, "taker_buy_volume": 195.3, "taker_buy_quote": 98.2359}, {"ts": 1768186560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 34.88, "quote_volume": 17.54464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 252.7, "quote_volume": 127.1081, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186740000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 537.14, "quote_volume": 270.71856, "trades": 4, "taker_buy_volume": 537.14, "taker_buy_quote": 270.71856}, {"ts": 1768186860000, "open": 0.504, "high": 0.504, "low": 0.501, "close": 0.501, "volume": 108.53, "quote_volume": 54.48668, "trades": 3, "taker_buy_volume": 31.15, "taker_buy_quote": 15.6996}, {"ts": 1768186920000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 53.37, "quote_volume": 26.79174, "trades": 2, "taker_buy_volume": 24.27, "taker_buy_quote": 12.18354}, {"ts": 1768187040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 9.94, "quote_volume": 4.99982, "trades": 1, "taker_buy_volume": 9.94, "taker_buy_quote": 4.99982}, {"ts": 1768187460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 137.19, "quote_volume": 68.86938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 108.65, "quote_volume": 54.65095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 267.48, "quote_volume": 134.54244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 11.18, "quote_volume": 5.62354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 198.41, "quote_volume": 99.99864, "trades": 1, "taker_buy_volume": 198.41, "taker_buy_quote": 99.99864}, {"ts": 1768188180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 444.05, "quote_volume": 223.8012, "trades": 2, "taker_buy_volume": 444.05, "taker_buy_quote": 223.8012}, {"ts": 1768188240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 74.13, "quote_volume": 37.36152, "trades": 1, "taker_buy_volume": 74.13, "taker_buy_quote": 37.36152}, {"ts": 1768188300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188600000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 28.08, "quote_volume": 14.12424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 46.2, "quote_volume": 23.2848, "trades": 4, "taker_buy_volume": 46.2, "taker_buy_quote": 23.2848}, {"ts": 1768188720000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 227.9, "quote_volume": 114.6337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 41.65, "quote_volume": 20.9083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 909.8, "quote_volume": 456.7196, "trades": 45, "taker_buy_volume": 909.8, "taker_buy_quote": 456.7196}, {"ts": 1768188960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189320000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 24.92, "quote_volume": 12.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189620000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189800000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 119.0, "quote_volume": 59.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189860000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 140.6, "quote_volume": 70.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189920000, "open": 0.5, "high": 0.5, "low": 0.498, "close": 0.5, "volume": 2715.4, "quote_volume": 1356.31751, "trades": 21, "taker_buy_volume": 793.5, "taker_buy_quote": 395.9684}, {"ts": 1768189980000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 54.3, "quote_volume": 27.0957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190100000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190220000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 1431.17, "quote_volume": 713.15503, "trades": 18, "taker_buy_volume": 270.67, "taker_buy_quote": 135.06433}, {"ts": 1768190280000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 202.11, "quote_volume": 100.65078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190340000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 527.65, "quote_volume": 263.24447, "trades": 26, "taker_buy_volume": 474.77, "taker_buy_quote": 236.91023}, {"ts": 1768190400000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 439.84, "quote_volume": 219.04032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190460000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190520000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190580000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 2797.2, "quote_volume": 1393.0056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190640000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 47.28, "quote_volume": 23.5186, "trades": 2, "taker_buy_volume": 20.44, "taker_buy_quote": 10.17912}, {"ts": 1768190700000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 24.39, "quote_volume": 12.12183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 22.08, "quote_volume": 10.97376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190820000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 919.85, "quote_volume": 458.0853, "trades": 43, "taker_buy_volume": 919.85, "taker_buy_quote": 458.0853}, {"ts": 1768190880000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 22.58, "quote_volume": 11.24484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190940000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191000000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191060000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191120000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 1688.47, "quote_volume": 842.54653, "trades": 16, "taker_buy_volume": 1688.47, "taker_buy_quote": 842.54653}, {"ts": 1768191180000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1129.84, "quote_volume": 564.92, "trades": 4, "taker_buy_volume": 1129.84, "taker_buy_quote": 564.92}, {"ts": 1768191300000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 20.1, "quote_volume": 10.0299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191360000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1000.0, "quote_volume": 500.0, "trades": 46, "taker_buy_volume": 1000.0, "taker_buy_quote": 500.0}, {"ts": 1768191480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191540000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191600000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191660000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191720000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191780000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191840000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191900000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191960000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192140000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1184.5, "quote_volume": 592.25, "trades": 49, "taker_buy_volume": 1184.5, "taker_buy_quote": 592.25}, {"ts": 1768192200000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192260000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 128.69, "quote_volume": 64.345, "trades": 1, "taker_buy_volume": 128.69, "taker_buy_quote": 64.345}, {"ts": 1768192320000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 79.6, "quote_volume": 39.8, "trades": 6, "taker_buy_volume": 79.6, "taker_buy_quote": 39.8}, {"ts": 1768192500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192620000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192680000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 395.28, "quote_volume": 198.03528, "trades": 1, "taker_buy_volume": 395.28, "taker_buy_quote": 198.03528}, {"ts": 1768192740000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 169.03, "quote_volume": 84.85306, "trades": 1, "taker_buy_volume": 169.03, "taker_buy_quote": 84.85306}, {"ts": 1768192800000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192860000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192920000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 6580.88, "quote_volume": 3303.60176, "trades": 68, "taker_buy_volume": 6558.28, "taker_buy_quote": 3292.25656}, {"ts": 1768193220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 10.0, "quote_volume": 5.03, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.03}, {"ts": 1768193460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 472.6, "quote_volume": 237.7178, "trades": 13, "taker_buy_volume": 472.6, "taker_buy_quote": 237.7178}, {"ts": 1768193520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 59.64, "quote_volume": 29.99892, "trades": 4, "taker_buy_volume": 59.64, "taker_buy_quote": 29.99892}, {"ts": 1768193580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193640000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 55.57, "quote_volume": 27.92397, "trades": 3, "taker_buy_volume": 27.83, "taker_buy_quote": 13.99849}, {"ts": 1768193700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193820000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 21.83, "quote_volume": 10.95866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193940000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 514.96, "quote_volume": 259.02488, "trades": 27, "taker_buy_volume": 514.96, "taker_buy_quote": 259.02488}, {"ts": 1768194060000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 899.2, "quote_volume": 451.3984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194120000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 16037.36, "quote_volume": 8050.75472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194180000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 94.12, "quote_volume": 47.15412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194240000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 48.42, "quote_volume": 24.25842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194300000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194360000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194420000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 907.04, "quote_volume": 455.33408, "trades": 4, "taker_buy_volume": 907.04, "taker_buy_quote": 455.33408}, {"ts": 1768194540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 14.48, "quote_volume": 7.26896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 79.4, "quote_volume": 39.8588, "trades": 6, "taker_buy_volume": 79.4, "taker_buy_quote": 39.8588}, {"ts": 1768195200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 19.4, "quote_volume": 9.7582, "trades": 1, "taker_buy_volume": 19.4, "taker_buy_quote": 9.7582}, {"ts": 1768195260000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195320000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 806.35, "quote_volume": 404.7877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195560000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195680000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195740000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195800000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195860000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 1096.95, "quote_volume": 550.6689, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195920000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 578.76, "quote_volume": 290.53752, "trades": 20, "taker_buy_volume": 578.76, "taker_buy_quote": 290.53752}, {"ts": 1768196220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196460000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196640000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 77.15, "quote_volume": 38.65215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196700000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196820000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196880000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196940000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 273.22, "quote_volume": 136.66049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197060000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197120000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 500.0, "quote_volume": 250.5, "trades": 16, "taker_buy_volume": 500.0, "taker_buy_quote": 250.5}, {"ts": 1768197240000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197300000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197360000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 142.28, "quote_volume": 71.28228, "trades": 8, "taker_buy_volume": 142.28, "taker_buy_quote": 71.28228}, {"ts": 1768197420000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197480000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 14.57, "quote_volume": 7.29957, "trades": 1, "taker_buy_volume": 14.57, "taker_buy_quote": 7.29957}, {"ts": 1768197540000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197660000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 2986.59, "quote_volume": 1496.28159, "trades": 48, "taker_buy_volume": 2986.59, "taker_buy_quote": 1496.28159}, {"ts": 1768197720000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 98.48, "quote_volume": 49.33848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 5606.29, "quote_volume": 2814.35758, "trades": 73, "taker_buy_volume": 4092.62, "taker_buy_quote": 2054.49524}, {"ts": 1768197840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 83.48, "quote_volume": 41.90696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197900000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 5496.13, "quote_volume": 2755.35522, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 1375.64, "quote_volume": 689.17564, "trades": 49, "taker_buy_volume": 1101.4, "taker_buy_quote": 551.8014}, {"ts": 1768198020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 1247.31, "quote_volume": 626.14962, "trades": 49, "taker_buy_volume": 1227.32, "taker_buy_quote": 616.11464}, {"ts": 1768198080000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 24.94, "quote_volume": 12.49494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198140000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198200000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 580.84, "quote_volume": 291.00084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198260000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198320000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198380000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 32.53, "quote_volume": 16.29753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 140.15, "quote_volume": 70.3553, "trades": 7, "taker_buy_volume": 140.15, "taker_buy_quote": 70.3553}, {"ts": 1768198560000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 806.17, "quote_volume": 404.69734, "trades": 40, "taker_buy_volume": 806.17, "taker_buy_quote": 404.69734}, {"ts": 1768198620000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198680000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 996.2, "quote_volume": 499.00659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198800000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198860000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198920000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198980000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199040000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199100000, "open": 0.5, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 2361.0, "quote_volume": 1180.3886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199160000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 817.98, "quote_volume": 408.99, "trades": 33, "taker_buy_volume": 817.98, "taker_buy_quote": 408.99}, {"ts": 1768199220000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199280000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199340000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199400000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199460000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199520000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199580000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199640000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199700000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 329.66, "quote_volume": 164.50034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199760000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199820000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 570.97, "quote_volume": 284.91403, "trades": 20, "taker_buy_volume": 570.97, "taker_buy_quote": 284.91403}, {"ts": 1768199880000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199940000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200000000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200060000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200120000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 1053.43, "quote_volume": 525.66157, "trades": 42, "taker_buy_volume": 1053.43, "taker_buy_quote": 525.66157}, {"ts": 1768200180000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 50.6, "quote_volume": 25.3, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 25.3}, {"ts": 1768200300000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 72.02, "quote_volume": 35.93798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200360000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200420000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200480000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200540000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200600000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 18.59, "quote_volume": 9.27641, "trades": 1, "taker_buy_volume": 18.59, "taker_buy_quote": 9.27641}, {"ts": 1768200660000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200720000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 1073.07, "quote_volume": 534.32919, "trades": 41, "taker_buy_volume": 741.3, "taker_buy_quote": 369.1674}, {"ts": 1768200780000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200840000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200900000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200960000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 20.04, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 20.04, "taker_buy_quote": 9.99996}, {"ts": 1768201020000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201080000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 9464.98, "quote_volume": 4717.76379, "trades": 120, "taker_buy_volume": 1737.16, "taker_buy_quote": 866.11214}, {"ts": 1768201140000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 545.27, "quote_volume": 272.031, "trades": 18, "taker_buy_volume": 486.54, "taker_buy_quote": 242.78346}, {"ts": 1768201200000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201260000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201320000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 20.1, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201380000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 834.03, "quote_volume": 416.18097, "trades": 42, "taker_buy_volume": 834.03, "taker_buy_quote": 416.18097}, {"ts": 1768201440000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 2017.75, "quote_volume": 1005.866, "trades": 43, "taker_buy_volume": 810.5, "taker_buy_quote": 404.4395}, {"ts": 1768201500000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 810.5, "quote_volume": 405.25, "trades": 39, "taker_buy_volume": 810.5, "taker_buy_quote": 405.25}, {"ts": 1768201620000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 59.98, "quote_volume": 29.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201800000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 39.1, "quote_volume": 19.55, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 19.55}, {"ts": 1768201860000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201920000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201980000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 466.3, "quote_volume": 232.4473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 432.0, "quote_volume": 215.568, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 215.568}, {"ts": 1768202100000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202220000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202340000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202400000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202460000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 11.98, "quote_volume": 5.95406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202520000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 17.64, "quote_volume": 8.76708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202580000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202640000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202700000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 20.69, "quote_volume": 10.30362, "trades": 2, "taker_buy_volume": 20.69, "taker_buy_quote": 10.30362}, {"ts": 1768202760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 23.14, "quote_volume": 11.50058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202820000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203000000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203060000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 201.37, "quote_volume": 99.90668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 161.0, "quote_volume": 79.856, "trades": 6, "taker_buy_volume": 161.0, "taker_buy_quote": 79.856}, {"ts": 1768203180000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 149.1, "quote_volume": 73.9536, "trades": 6, "taker_buy_volume": 149.1, "taker_buy_quote": 73.9536}, {"ts": 1768203240000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 1579.48, "quote_volume": 782.85112, "trades": 45, "taker_buy_volume": 1008.52, "taker_buy_quote": 500.22592}, {"ts": 1768203300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 4388.41, "quote_volume": 2172.26295, "trades": 43, "taker_buy_volume": 789.2, "taker_buy_quote": 390.654}, {"ts": 1768203360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 18.42, "quote_volume": 9.1179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203420000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 969.39, "quote_volume": 479.65639, "trades": 38, "taker_buy_volume": 676.13, "taker_buy_quote": 334.68435}, {"ts": 1768203480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 779.47, "quote_volume": 385.83765, "trades": 40, "taker_buy_volume": 779.47, "taker_buy_quote": 385.83765}, {"ts": 1768203540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 28.75, "quote_volume": 14.23125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 106.77, "quote_volume": 52.85115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203840000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1000.94, "quote_volume": 496.46624, "trades": 37, "taker_buy_volume": 1000.94, "taker_buy_quote": 496.46624}, {"ts": 1768203900000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 183.09, "quote_volume": 90.80144, "trades": 10, "taker_buy_volume": 171.89, "taker_buy_quote": 85.25744}, {"ts": 1768203960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 403.63, "quote_volume": 199.79685, "trades": 10, "taker_buy_volume": 403.63, "taker_buy_quote": 199.79685}, {"ts": 1768204020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 810.5, "quote_volume": 400.387, "trades": 40, "taker_buy_volume": 810.5, "taker_buy_quote": 400.387}, {"ts": 1768204080000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 1774.8, "quote_volume": 878.95068, "trades": 48, "taker_buy_volume": 1774.8, "taker_buy_quote": 878.95068}, {"ts": 1768204140000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 35.5, "quote_volume": 17.537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 652.6, "quote_volume": 323.037, "trades": 34, "taker_buy_volume": 652.6, "taker_buy_quote": 323.037}, {"ts": 1768204260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 27.29, "quote_volume": 13.50855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204320000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2222.73, "quote_volume": 1102.47408, "trades": 4, "taker_buy_volume": 2222.73, "taker_buy_quote": 1102.47408}, {"ts": 1768204380000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 104.94, "quote_volume": 52.00578, "trades": 4, "taker_buy_volume": 60.48, "taker_buy_quote": 29.99808}, {"ts": 1768204440000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204500000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204560000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 94.51, "quote_volume": 46.78245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 109.09, "quote_volume": 53.99955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 12.6, "quote_volume": 6.237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204800000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 13.22, "quote_volume": 6.55712, "trades": 1, "taker_buy_volume": 13.22, "taker_buy_quote": 6.55712}, {"ts": 1768204860000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204920000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 424.31, "quote_volume": 210.45776, "trades": 10, "taker_buy_volume": 424.31, "taker_buy_quote": 210.45776}, {"ts": 1768204980000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 3936.72, "quote_volume": 1951.30532, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 4717.26, "quote_volume": 2335.0437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1263.9, "quote_volume": 625.6305, "trades": 45, "taker_buy_volume": 1263.9, "taker_buy_quote": 625.6305}, {"ts": 1768205220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 392.9, "quote_volume": 194.4855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 825.9, "quote_volume": 408.8205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205460000, "open": 0.496, "high": 0.498, "low": 0.496, "close": 0.498, "volume": 33580.25, "quote_volume": 16684.37673, "trades": 76, "taker_buy_volume": 33397.79, "taker_buy_quote": 16593.51165}, {"ts": 1768205520000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 4163.08, "quote_volume": 2072.57578, "trades": 62, "taker_buy_volume": 3491.48, "taker_buy_quote": 1738.75704}, {"ts": 1768205580000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 1062.02, "quote_volume": 528.77744, "trades": 49, "taker_buy_volume": 953.5, "taker_buy_quote": 474.843}, {"ts": 1768205640000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.497, "volume": 1926.65, "quote_volume": 958.79228, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205820000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 402.74, "quote_volume": 199.97504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205880000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205940000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 472.13, "quote_volume": 234.39248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206000000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 5.06, "quote_volume": 2.51988, "trades": 1, "taker_buy_volume": 5.06, "taker_buy_quote": 2.51988}, {"ts": 1768206060000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 9884.45, "quote_volume": 4905.2164, "trades": 107, "taker_buy_volume": 2085.7, "taker_buy_quote": 1036.5929}, {"ts": 1768206120000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 766.75, "quote_volume": 381.1016, "trades": 39, "taker_buy_volume": 766.75, "taker_buy_quote": 381.1016}, {"ts": 1768206180000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206240000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 1669.99, "quote_volume": 831.54202, "trades": 60, "taker_buy_volume": 1556.99, "taker_buy_quote": 775.38102}, {"ts": 1768206300000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206360000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 922.0, "quote_volume": 458.234, "trades": 45, "taker_buy_volume": 922.0, "taker_buy_quote": 458.234}, {"ts": 1768206420000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206480000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206600000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 160.96, "quote_volume": 79.99712, "trades": 8, "taker_buy_volume": 160.96, "taker_buy_quote": 79.99712}, {"ts": 1768206660000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1545.35, "quote_volume": 766.4936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206720000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2987.1, "quote_volume": 1481.6016, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206780000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1005.2, "quote_volume": 498.5792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206840000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206900000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2582.11, "quote_volume": 1280.72656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206960000, "open": 0.496, "high": 0.496, "low": 0.493, "close": 0.493, "volume": 54582.56, "quote_volume": 27050.00899, "trades": 132, "taker_buy_volume": 3371.69, "taker_buy_quote": 1662.24317}, {"ts": 1768207020000, "open": 0.492, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 1451.93, "quote_volume": 715.58476, "trades": 55, "taker_buy_volume": 1235.2, "taker_buy_quote": 608.9536}, {"ts": 1768207080000, "open": 0.493, "high": 0.494, "low": 0.492, "close": 0.494, "volume": 2816.51, "quote_volume": 1390.57586, "trades": 42, "taker_buy_volume": 2806.41, "taker_buy_quote": 1385.60666}, {"ts": 1768207140000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 89.89, "quote_volume": 44.40566, "trades": 2, "taker_buy_volume": 89.89, "taker_buy_quote": 44.40566}, {"ts": 1768207200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 10.97, "quote_volume": 5.41918, "trades": 1, "taker_buy_volume": 10.97, "taker_buy_quote": 5.41918}, {"ts": 1768207260000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 953.0, "quote_volume": 469.829, "trades": 46, "taker_buy_volume": 941.4, "taker_buy_quote": 464.1102}, {"ts": 1768207320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 719.9, "quote_volume": 354.9107, "trades": 35, "taker_buy_volume": 719.9, "taker_buy_quote": 354.9107}, {"ts": 1768207380000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207440000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207500000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207680000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 1363.38, "quote_volume": 669.59174, "trades": 20, "taker_buy_volume": 11.46, "taker_buy_quote": 5.63832}, {"ts": 1768207740000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1695.5, "quote_volume": 834.186, "trades": 80, "taker_buy_volume": 1695.5, "taker_buy_quote": 834.186}, {"ts": 1768207800000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 259.09, "quote_volume": 127.47228, "trades": 4, "taker_buy_volume": 13.7, "taker_buy_quote": 6.7404}, {"ts": 1768207860000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 706.2, "quote_volume": 347.4504, "trades": 35, "taker_buy_volume": 706.2, "taker_buy_quote": 347.4504}, {"ts": 1768207920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 719.9, "quote_volume": 354.9107, "trades": 35, "taker_buy_volume": 719.9, "taker_buy_quote": 354.9107}, {"ts": 1768207980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208100000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 719.9, "quote_volume": 355.6306, "trades": 36, "taker_buy_volume": 719.9, "taker_buy_quote": 355.6306}, {"ts": 1768208160000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 1117.54, "quote_volume": 553.1688, "trades": 37, "taker_buy_volume": 1104.04, "taker_buy_quote": 546.4998}, {"ts": 1768208220000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 24.52, "quote_volume": 12.11288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208280000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208340000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208400000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 20.95, "quote_volume": 10.3493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208460000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 847.4, "quote_volume": 417.7814, "trades": 32, "taker_buy_volume": 834.2, "taker_buy_quote": 411.2606}, {"ts": 1768208520000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 69.9, "quote_volume": 34.4607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208580000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 629.3, "quote_volume": 310.2449, "trades": 32, "taker_buy_volume": 629.3, "taker_buy_quote": 310.2449}, {"ts": 1768208700000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208760000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 151.51, "quote_volume": 74.69443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208820000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208880000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 436.2, "quote_volume": 215.5865, "trades": 8, "taker_buy_volume": 436.2, "taker_buy_quote": 215.5865}, {"ts": 1768208940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 105.3, "quote_volume": 52.0182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209060000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 137.53, "quote_volume": 67.80229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209120000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209180000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209240000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 139.13, "quote_volume": 68.73022, "trades": 7, "taker_buy_volume": 139.13, "taker_buy_quote": 68.73022}, {"ts": 1768209300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209420000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209540000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209660000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 297.21, "quote_volume": 146.86174, "trades": 7, "taker_buy_volume": 269.81, "taker_buy_quote": 133.32614}, {"ts": 1768209720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 13.7, "quote_volume": 6.7678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209840000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 22.2, "quote_volume": 10.9446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209960000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 68.1, "quote_volume": 33.5733, "trades": 5, "taker_buy_volume": 13.7, "taker_buy_quote": 6.7541}, {"ts": 1768210020000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 13.7, "quote_volume": 6.7541, "trades": 2, "taker_buy_volume": 13.7, "taker_buy_quote": 6.7541}, {"ts": 1768210080000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210200000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210260000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 2139.07, "quote_volume": 1055.57058, "trades": 49, "taker_buy_volume": 2139.07, "taker_buy_quote": 1055.57058}, {"ts": 1768210320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 42.78, "quote_volume": 21.09054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210380000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210440000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210500000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 825.7, "quote_volume": 407.0701, "trades": 31, "taker_buy_volume": 825.7, "taker_buy_quote": 407.0701}, {"ts": 1768210560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210680000, "open": 0.492, "high": 0.494, "low": 0.492, "close": 0.494, "volume": 2471.15, "quote_volume": 1219.83528, "trades": 36, "taker_buy_volume": 2427.59, "taker_buy_quote": 1198.40376}, {"ts": 1768210740000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 49.42, "quote_volume": 24.31464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 547.5, "quote_volume": 269.9175, "trades": 27, "taker_buy_volume": 547.5, "taker_buy_quote": 269.9175}, {"ts": 1768210860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 524.5, "quote_volume": 258.5785, "trades": 27, "taker_buy_volume": 524.5, "taker_buy_quote": 258.5785}, {"ts": 1768210980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 204.46, "quote_volume": 100.79878, "trades": 11, "taker_buy_volume": 204.46, "taker_buy_quote": 100.79878}, {"ts": 1768211100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 578.74, "quote_volume": 285.31882, "trades": 19, "taker_buy_volume": 578.74, "taker_buy_quote": 285.31882}, {"ts": 1768211160000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211220000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211280000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211340000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211460000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 207.05, "quote_volume": 102.07565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 123.02, "quote_volume": 60.52584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211580000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 49.78, "quote_volume": 24.44198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211640000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211700000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211760000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211820000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211880000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211940000, "open": 0.492, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 1630.57, "quote_volume": 802.54181, "trades": 64, "taker_buy_volume": 1630.57, "taker_buy_quote": 802.54181}, {"ts": 1768212000000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 32.62, "quote_volume": 16.04904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212060000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 38.79, "quote_volume": 19.12347, "trades": 2, "taker_buy_volume": 38.79, "taker_buy_quote": 19.12347}, {"ts": 1768212120000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212180000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1248.45, "quote_volume": 615.48585, "trades": 33, "taker_buy_volume": 1022.31, "taker_buy_quote": 503.99883}, {"ts": 1768212240000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 182.5, "quote_volume": 89.9725, "trades": 9, "taker_buy_volume": 182.5, "taker_buy_quote": 89.9725}, {"ts": 1768212300000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212360000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212540000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 752.23, "quote_volume": 371.60162, "trades": 28, "taker_buy_volume": 752.23, "taker_buy_quote": 371.60162}, {"ts": 1768212600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 2287.6, "quote_volume": 1130.0744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212840000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 45.76, "quote_volume": 22.55968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 524.5, "quote_volume": 258.5785, "trades": 26, "taker_buy_volume": 524.5, "taker_buy_quote": 258.5785}, {"ts": 1768212960000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213020000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213080000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 30.42, "quote_volume": 14.99706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 40.48, "quote_volume": 19.99712, "trades": 3, "taker_buy_volume": 40.48, "taker_buy_quote": 19.99712}, {"ts": 1768213440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213500000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 22.0, "quote_volume": 10.846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 12.52, "quote_volume": 6.17236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213740000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 328.66, "quote_volume": 162.02938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 92.85, "quote_volume": 45.77505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214160000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214220000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214280000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214340000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 133.29, "quote_volume": 65.71197, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214400000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 497.6, "quote_volume": 245.3168, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214520000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214580000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 609.7, "quote_volume": 300.5821, "trades": 30, "taker_buy_volume": 609.7, "taker_buy_quote": 300.5821}, {"ts": 1768214700000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214820000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214880000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214940000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215000000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215060000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215120000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 25.92, "quote_volume": 12.75264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215240000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215300000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215360000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215420000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 42.62, "quote_volume": 20.96904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215480000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215540000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215600000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215660000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 25.4, "quote_volume": 12.5476, "trades": 2, "taker_buy_volume": 25.4, "taker_buy_quote": 12.5476}, {"ts": 1768215780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 97.1, "quote_volume": 47.9674, "trades": 6, "taker_buy_volume": 97.1, "taker_buy_quote": 47.9674}, {"ts": 1768215960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216080000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 116.5, "quote_volume": 57.551, "trades": 6, "taker_buy_volume": 116.5, "taker_buy_quote": 57.551}, {"ts": 1768216200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 463.89, "quote_volume": 229.62555, "trades": 3, "taker_buy_volume": 463.89, "taker_buy_quote": 229.62555}, {"ts": 1768216260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 40.7, "quote_volume": 20.1465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 24.87, "quote_volume": 12.31065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216800000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216860000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 116.5, "quote_volume": 57.6675, "trades": 7, "taker_buy_volume": 116.5, "taker_buy_quote": 57.6675}, {"ts": 1768216920000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 17.75, "quote_volume": 8.78625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 15.81, "quote_volume": 7.84176, "trades": 3, "taker_buy_volume": 15.81, "taker_buy_quote": 7.84176}, {"ts": 1768217100000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 703.57, "quote_volume": 348.98126, "trades": 8, "taker_buy_volume": 703.57, "taker_buy_quote": 348.98126}, {"ts": 1768217160000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217220000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 10.64, "quote_volume": 5.28808, "trades": 1, "taker_buy_volume": 10.64, "taker_buy_quote": 5.28808}, {"ts": 1768217280000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 21.33, "quote_volume": 10.58498, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6341}, {"ts": 1768217340000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217400000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 11.0, "quote_volume": 5.467, "trades": 1, "taker_buy_volume": 11.0, "taker_buy_quote": 5.467}, {"ts": 1768217460000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1470.0, "quote_volume": 730.59, "trades": 33, "taker_buy_volume": 1446.8, "taker_buy_quote": 719.0596}, {"ts": 1768217520000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 990.17, "quote_volume": 492.11449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217580000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217700000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217820000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217940000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 103.59, "quote_volume": 51.38064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218000000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218060000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218120000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 390.8, "quote_volume": 194.2276, "trades": 11, "taker_buy_volume": 390.8, "taker_buy_quote": 194.2276}, {"ts": 1768218180000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218300000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218360000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218420000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 5047.26, "quote_volume": 2508.48822, "trades": 63, "taker_buy_volume": 1668.72, "taker_buy_quote": 829.35384}, {"ts": 1768218480000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 40.43, "quote_volume": 20.09371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218600000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 519.11, "quote_volume": 258.51678, "trades": 2, "taker_buy_volume": 519.11, "taker_buy_quote": 258.51678}, {"ts": 1768218660000, "open": 0.498, "high": 0.499, "low": 0.497, "close": 0.497, "volume": 1381.77, "quote_volume": 687.90807, "trades": 24, "taker_buy_volume": 134.93, "taker_buy_quote": 67.33007}, {"ts": 1768218720000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 335.99, "quote_volume": 166.98703, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218780000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218840000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218900000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218960000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219020000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 12.3, "quote_volume": 6.1377, "trades": 1, "taker_buy_volume": 12.3, "taker_buy_quote": 6.1377}, {"ts": 1768219080000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 170.15, "quote_volume": 84.7347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219140000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 47.56, "quote_volume": 23.73244, "trades": 1, "taker_buy_volume": 47.56, "taker_buy_quote": 23.73244}, {"ts": 1768219200000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 106.77, "quote_volume": 53.17146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 57.11, "quote_volume": 28.38367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219380000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219440000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219500000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219560000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 12.3, "quote_volume": 6.1254, "trades": 1, "taker_buy_volume": 12.3, "taker_buy_quote": 6.1254}, {"ts": 1768219620000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 533.3, "quote_volume": 265.5834, "trades": 8, "taker_buy_volume": 533.3, "taker_buy_quote": 265.5834}, {"ts": 1768219680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1055.0, "quote_volume": 524.335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 2693.31, "quote_volume": 1338.57507, "trades": 65, "taker_buy_volume": 128.42, "taker_buy_quote": 63.82474}, {"ts": 1768219800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220040000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220100000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 58.2, "quote_volume": 28.9254, "trades": 3, "taker_buy_volume": 58.2, "taker_buy_quote": 28.9254}, {"ts": 1768220160000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 160.71, "quote_volume": 79.87287, "trades": 7, "taker_buy_volume": 116.5, "taker_buy_quote": 57.9005}, {"ts": 1768220220000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 20.66, "quote_volume": 10.26802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220280000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220340000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220400000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220460000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220520000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220580000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220640000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220700000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 37.93, "quote_volume": 18.87903, "trades": 5, "taker_buy_volume": 27.82, "taker_buy_quote": 13.85436}, {"ts": 1768220760000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 57.88, "quote_volume": 28.7981, "trades": 7, "taker_buy_volume": 31.74, "taker_buy_quote": 15.80652}, {"ts": 1768220820000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 2029.16, "quote_volume": 1012.0604, "trades": 28, "taker_buy_volume": 2029.16, "taker_buy_quote": 1012.0604}, {"ts": 1768220880000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 51.18, "quote_volume": 25.49824, "trades": 4, "taker_buy_volume": 10.6, "taker_buy_quote": 5.2894}, {"ts": 1768220940000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221060000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221120000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221180000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 12.81, "quote_volume": 6.36657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221300000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221360000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 5.3, "quote_volume": 2.6394, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6394}, {"ts": 1768221420000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221480000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 23.0, "quote_volume": 11.431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221600000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221660000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221720000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 80.48, "quote_volume": 39.99856, "trades": 1, "taker_buy_volume": 80.48, "taker_buy_quote": 39.99856}, {"ts": 1768221780000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 49.89, "quote_volume": 24.79533, "trades": 1, "taker_buy_volume": 49.89, "taker_buy_quote": 24.79533}, {"ts": 1768221900000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222020000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222380000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222440000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222500000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 731.7, "quote_volume": 363.6549, "trades": 35, "taker_buy_volume": 731.7, "taker_buy_quote": 363.6549}, {"ts": 1768222560000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 42.7, "quote_volume": 21.2219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222620000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 13.4, "quote_volume": 6.6598, "trades": 1, "taker_buy_volume": 13.4, "taker_buy_quote": 6.6598}, {"ts": 1768222680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 13.4, "quote_volume": 6.6598, "trades": 1, "taker_buy_volume": 13.4, "taker_buy_quote": 6.6598}, {"ts": 1768222740000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 167.88, "quote_volume": 83.26848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222800000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 24.02, "quote_volume": 11.91392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222860000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 857.2, "quote_volume": 426.0284, "trades": 32, "taker_buy_volume": 857.2, "taker_buy_quote": 426.0284}, {"ts": 1768222980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223040000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223100000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223160000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 24.1, "quote_volume": 11.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 218.08, "quote_volume": 107.9496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223400000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 6432.8, "quote_volume": 3185.7677, "trades": 82, "taker_buy_volume": 6432.8, "taker_buy_quote": 3185.7677}, {"ts": 1768223460000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 126.57, "quote_volume": 62.62867, "trades": 7, "taker_buy_volume": 103.09, "taker_buy_quote": 51.02955}, {"ts": 1768223520000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 102.99, "quote_volume": 50.87706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223580000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 20.24, "quote_volume": 10.0188, "trades": 2, "taker_buy_volume": 20.24, "taker_buy_quote": 10.0188}, {"ts": 1768223640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 772.1, "quote_volume": 381.4174, "trades": 43, "taker_buy_volume": 609.7, "taker_buy_quote": 301.1918}, {"ts": 1768223700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223760000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 61.5, "quote_volume": 30.4425, "trades": 6, "taker_buy_volume": 61.5, "taker_buy_quote": 30.4425}, {"ts": 1768223820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 523.0, "quote_volume": 258.885, "trades": 26, "taker_buy_volume": 523.0, "taker_buy_quote": 258.885}, {"ts": 1768223880000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 20.5, "quote_volume": 10.1475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223940000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 588.4, "quote_volume": 291.258, "trades": 30, "taker_buy_volume": 588.4, "taker_buy_quote": 291.258}, {"ts": 1768224000000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224060000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 184.4, "quote_volume": 91.278, "trades": 11, "taker_buy_volume": 157.2, "taker_buy_quote": 77.814}, {"ts": 1768224120000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 13.6, "quote_volume": 6.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224180000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224420000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1782.75, "quote_volume": 880.6785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 17.44, "quote_volume": 8.6328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224900000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 338.13, "quote_volume": 167.49648, "trades": 3, "taker_buy_volume": 122.13, "taker_buy_quote": 60.57648}, {"ts": 1768224960000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225020000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 234.5, "quote_volume": 116.0775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 53.59, "quote_volume": 26.52705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 606.06, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 609.7, "quote_volume": 301.1918, "trades": 30, "taker_buy_volume": 609.7, "taker_buy_quote": 301.1918}, {"ts": 1768225500000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225560000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 1183.64, "quote_volume": 584.05222, "trades": 53, "taker_buy_volume": 538.1, "taker_buy_quote": 265.2969}, {"ts": 1768225620000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 37.28, "quote_volume": 18.39264, "trades": 3, "taker_buy_volume": 13.6, "taker_buy_quote": 6.7184}, {"ts": 1768225680000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 20.26, "quote_volume": 10.00844, "trades": 2, "taker_buy_volume": 20.26, "taker_buy_quote": 10.00844}, {"ts": 1768225740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225800000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225860000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 825.7, "quote_volume": 408.7215, "trades": 31, "taker_buy_volume": 825.7, "taker_buy_quote": 408.7215}, {"ts": 1768225920000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 4829.64, "quote_volume": 2395.50144, "trades": 35, "taker_buy_volume": 4829.64, "taker_buy_quote": 2395.50144}, {"ts": 1768226040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1484.5, "quote_volume": 736.312, "trades": 52, "taker_buy_volume": 1103.9, "taker_buy_quote": 547.5344}, {"ts": 1768226100000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 3555.19, "quote_volume": 1763.37424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 52.55, "quote_volume": 26.01225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 92.44, "quote_volume": 45.7578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 20.26, "quote_volume": 10.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 19.87, "quote_volume": 9.83565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226460000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226520000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 297.4, "quote_volume": 147.5104, "trades": 9, "taker_buy_volume": 297.4, "taker_buy_quote": 147.5104}, {"ts": 1768226580000, "open": 0.497, "high": 0.499, "low": 0.497, "close": 0.499, "volume": 3738.91, "quote_volume": 1858.58137, "trades": 12, "taker_buy_volume": 3738.91, "taker_buy_quote": 1858.58137}, {"ts": 1768226640000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 4530.36, "quote_volume": 2262.42867, "trades": 20, "taker_buy_volume": 2154.1, "taker_buy_quote": 1076.67493}, {"ts": 1768226700000, "open": 0.5, "high": 0.502, "low": 0.5, "close": 0.502, "volume": 1989.37, "quote_volume": 996.15151, "trades": 78, "taker_buy_volume": 1653.83, "taker_buy_quote": 828.04597}, {"ts": 1768226760000, "open": 0.502, "high": 0.503, "low": 0.501, "close": 0.502, "volume": 5191.05, "quote_volume": 2604.3032, "trades": 40, "taker_buy_volume": 519.51, "taker_buy_quote": 260.85634}, {"ts": 1768226820000, "open": 0.502, "high": 0.504, "low": 0.502, "close": 0.503, "volume": 11877.5, "quote_volume": 5972.63193, "trades": 141, "taker_buy_volume": 8781.11, "taker_buy_quote": 4415.14776}, {"ts": 1768226880000, "open": 0.503, "high": 0.505, "low": 0.503, "close": 0.505, "volume": 2153.3, "quote_volume": 1083.46892, "trades": 24, "taker_buy_volume": 1459.94, "taker_buy_quote": 734.68974}, {"ts": 1768226940000, "open": 0.505, "high": 0.506, "low": 0.504, "close": 0.506, "volume": 4370.04, "quote_volume": 2208.34519, "trades": 79, "taker_buy_volume": 1972.85, "taker_buy_quote": 997.79227}, {"ts": 1768227000000, "open": 0.506, "high": 0.507, "low": 0.504, "close": 0.504, "volume": 5195.27, "quote_volume": 2620.9782, "trades": 57, "taker_buy_volume": 1361.08, "taker_buy_quote": 687.44273}, {"ts": 1768227060000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 102.77, "quote_volume": 51.89885, "trades": 8, "taker_buy_volume": 102.77, "taker_buy_quote": 51.89885}, {"ts": 1768227120000, "open": 0.504, "high": 0.505, "low": 0.503, "close": 0.504, "volume": 394.91, "quote_volume": 198.94189, "trades": 17, "taker_buy_volume": 296.86, "taker_buy_quote": 149.62274}, {"ts": 1768227180000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 259.39, "quote_volume": 130.21378, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6606}, {"ts": 1768227240000, "open": 0.502, "high": 0.505, "low": 0.502, "close": 0.504, "volume": 11471.44, "quote_volume": 5768.13129, "trades": 114, "taker_buy_volume": 11319.78, "taker_buy_quote": 5691.93705}, {"ts": 1768227300000, "open": 0.502, "high": 0.504, "low": 0.502, "close": 0.502, "volume": 2953.36, "quote_volume": 1482.63174, "trades": 39, "taker_buy_volume": 428.41, "taker_buy_quote": 215.10684}, {"ts": 1768227360000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 5690.86, "quote_volume": 2862.52621, "trades": 83, "taker_buy_volume": 587.89, "taker_buy_quote": 295.7323}, {"ts": 1768227420000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 76.34, "quote_volume": 38.3624, "trades": 2, "taker_buy_volume": 39.72, "taker_buy_quote": 19.97916}, {"ts": 1768227480000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 222.46, "quote_volume": 111.90268, "trades": 14, "taker_buy_volume": 222.46, "taker_buy_quote": 111.90268}, {"ts": 1768227540000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 11.14, "quote_volume": 5.58114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227600000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 247.25, "quote_volume": 124.15125, "trades": 17, "taker_buy_volume": 247.25, "taker_buy_quote": 124.15125}, {"ts": 1768227660000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 105.34, "quote_volume": 52.80124, "trades": 3, "taker_buy_volume": 13.0, "taker_buy_quote": 6.526}, {"ts": 1768227720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 107.78, "quote_volume": 54.10556, "trades": 2, "taker_buy_volume": 107.78, "taker_buy_quote": 54.10556}, {"ts": 1768227780000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 3027.22, "quote_volume": 1514.48335, "trades": 41, "taker_buy_volume": 692.7, "taker_buy_quote": 346.35}, {"ts": 1768227840000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 4584.7, "quote_volume": 2292.3553, "trades": 63, "taker_buy_volume": 4584.7, "taker_buy_quote": 2292.3553}, {"ts": 1768227900000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 842.39, "quote_volume": 421.195, "trades": 34, "taker_buy_volume": 842.39, "taker_buy_quote": 421.195}, {"ts": 1768227960000, "open": 0.5, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 1289.0, "quote_volume": 643.47112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 274.68, "quote_volume": 137.34, "trades": 11, "taker_buy_volume": 274.68, "taker_buy_quote": 137.34}, {"ts": 1768228080000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 689.78, "quote_volume": 345.60573, "trades": 33, "taker_buy_volume": 689.78, "taker_buy_quote": 345.60573}, {"ts": 1768228140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228260000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 7298.09, "quote_volume": 3656.95279, "trades": 92, "taker_buy_volume": 1134.2, "taker_buy_quote": 568.8439}, {"ts": 1768228320000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 243.8, "quote_volume": 122.1438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228380000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 564.99, "quote_volume": 283.05999, "trades": 27, "taker_buy_volume": 564.99, "taker_buy_quote": 283.05999}, {"ts": 1768228440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228500000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228560000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 26.97, "quote_volume": 13.51197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228620000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 67.37, "quote_volume": 33.75767, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6606}, {"ts": 1768228680000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 61.5, "quote_volume": 30.8168, "trades": 6, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6606}, {"ts": 1768228740000, "open": 0.501, "high": 0.504, "low": 0.501, "close": 0.504, "volume": 9809.47, "quote_volume": 4940.11001, "trades": 132, "taker_buy_volume": 9542.58, "taker_buy_quote": 4805.75012}, {"ts": 1768228800000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 335.37, "quote_volume": 168.7282, "trades": 13, "taker_buy_volume": 37.09, "taker_buy_quote": 18.69336}, {"ts": 1768228860000, "open": 0.502, "high": 0.504, "low": 0.502, "close": 0.504, "volume": 653.29, "quote_volume": 328.50768, "trades": 32, "taker_buy_volume": 550.8, "taker_buy_quote": 277.0577}, {"ts": 1768228920000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 76.07, "quote_volume": 38.26851, "trades": 6, "taker_buy_volume": 21.2, "taker_buy_quote": 10.6689}, {"ts": 1768228980000, "open": 0.502, "high": 0.504, "low": 0.502, "close": 0.504, "volume": 1620.49, "quote_volume": 815.68971, "trades": 49, "taker_buy_volume": 1481.59, "taker_buy_quote": 745.84351}, {"ts": 1768229040000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 21.17, "quote_volume": 10.64851, "trades": 5, "taker_buy_volume": 21.17, "taker_buy_quote": 10.64851}, {"ts": 1768229100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229160000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 50.73, "quote_volume": 25.47176, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6659}, {"ts": 1768229220000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 607.93, "quote_volume": 305.79409, "trades": 32, "taker_buy_volume": 607.93, "taker_buy_quote": 305.79409}, {"ts": 1768229280000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 30.47, "quote_volume": 15.33171, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6712}, {"ts": 1768229340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 524.5, "quote_volume": 263.8235, "trades": 26, "taker_buy_volume": 524.5, "taker_buy_quote": 263.8235}, {"ts": 1768229400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 472.44, "quote_volume": 238.10976, "trades": 21, "taker_buy_volume": 472.44, "taker_buy_quote": 238.10976}, {"ts": 1768229460000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 992.85, "quote_volume": 500.4229, "trades": 7, "taker_buy_volume": 26.5, "taker_buy_quote": 13.3825}, {"ts": 1768229520000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 6718.68, "quote_volume": 3382.31282, "trades": 47, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6712}, {"ts": 1768229580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 10.57, "quote_volume": 5.32728, "trades": 2, "taker_buy_volume": 10.57, "taker_buy_quote": 5.32728}, {"ts": 1768229640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 15.87, "quote_volume": 7.99848, "trades": 4, "taker_buy_volume": 15.87, "taker_buy_quote": 7.99848}, {"ts": 1768229700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 142.7, "quote_volume": 71.7781, "trades": 8, "taker_buy_volume": 142.7, "taker_buy_quote": 71.7781}, {"ts": 1768229760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229820000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 5.3, "quote_volume": 2.6712, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6712}, {"ts": 1768229880000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 571.4, "quote_volume": 287.9856, "trades": 29, "taker_buy_volume": 571.4, "taker_buy_quote": 287.9856}, {"ts": 1768230000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 80.2, "quote_volume": 40.3406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230060000, "open": 0.504, "high": 0.505, "low": 0.503, "close": 0.505, "volume": 3323.11, "quote_volume": 1677.15666, "trades": 46, "taker_buy_volume": 3220.27, "taker_buy_quote": 1625.36785}, {"ts": 1768230120000, "open": 0.504, "high": 0.505, "low": 0.503, "close": 0.504, "volume": 166.39, "quote_volume": 83.84609, "trades": 12, "taker_buy_volume": 31.8, "taker_buy_quote": 16.0537}, {"ts": 1768230180000, "open": 0.504, "high": 0.505, "low": 0.503, "close": 0.505, "volume": 112.98, "quote_volume": 56.92282, "trades": 8, "taker_buy_volume": 40.7, "taker_buy_quote": 20.534}, {"ts": 1768230240000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 114.1, "quote_volume": 57.517, "trades": 4, "taker_buy_volume": 10.6, "taker_buy_quote": 5.353}, {"ts": 1768230300000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 96.0, "quote_volume": 48.3946, "trades": 5, "taker_buy_volume": 10.6, "taker_buy_quote": 5.353}, {"ts": 1768230360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 89.73, "quote_volume": 45.13419, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230420000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 388.41, "quote_volume": 195.7075, "trades": 7, "taker_buy_volume": 294.6, "taker_buy_quote": 148.4784}, {"ts": 1768230480000, "open": 0.504, "high": 0.506, "low": 0.504, "close": 0.506, "volume": 313.92, "quote_volume": 158.49285, "trades": 7, "taker_buy_volume": 31.78, "taker_buy_quote": 16.0595}, {"ts": 1768230540000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 102.99, "quote_volume": 52.02055, "trades": 9, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3636}, {"ts": 1768230600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 39.09, "quote_volume": 19.74045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230660000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 4937.05, "quote_volume": 2491.91323, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 75.35, "quote_volume": 37.9764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 125.81, "quote_volume": 63.40824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230840000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 72.24, "quote_volume": 36.41956, "trades": 5, "taker_buy_volume": 10.6, "taker_buy_quote": 5.353}, {"ts": 1768230900000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 117.99, "quote_volume": 59.47226, "trades": 4, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6765}, {"ts": 1768230960000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 1300.78, "quote_volume": 656.78131, "trades": 11, "taker_buy_volume": 1188.19, "taker_buy_quote": 600.03595}, {"ts": 1768231020000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 72.96, "quote_volume": 36.8554, "trades": 3, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3636}, {"ts": 1768231080000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 141.63, "quote_volume": 71.56572, "trades": 7, "taker_buy_volume": 42.57, "taker_buy_quote": 21.54042}, {"ts": 1768231140000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 110.27, "quote_volume": 55.69165, "trades": 4, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3583}, {"ts": 1768231200000, "open": 0.506, "high": 0.507, "low": 0.505, "close": 0.506, "volume": 1602.41, "quote_volume": 810.81382, "trades": 79, "taker_buy_volume": 980.2, "taker_buy_quote": 495.9971}, {"ts": 1768231260000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 187.4, "quote_volume": 94.71219, "trades": 7, "taker_buy_volume": 75.19, "taker_buy_quote": 38.04614}, {"ts": 1768231320000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 119.47, "quote_volume": 60.34295, "trades": 8, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3636}, {"ts": 1768231380000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 108.84, "quote_volume": 54.9748, "trades": 5, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3636}, {"ts": 1768231440000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 798.3, "quote_volume": 403.9557, "trades": 40, "taker_buy_volume": 721.47, "taker_buy_quote": 365.07972}, {"ts": 1768231500000, "open": 0.506, "high": 0.508, "low": 0.506, "close": 0.507, "volume": 1139.71, "quote_volume": 577.7481, "trades": 37, "taker_buy_volume": 1049.54, "taker_buy_quote": 532.12208}, {"ts": 1768231560000, "open": 0.507, "high": 0.507, "low": 0.505, "close": 0.507, "volume": 405.0, "quote_volume": 204.91434, "trades": 17, "taker_buy_volume": 47.69, "taker_buy_quote": 24.16823}, {"ts": 1768231620000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 92.72, "quote_volume": 46.8395, "trades": 7, "taker_buy_volume": 15.9, "taker_buy_quote": 8.0454}, {"ts": 1768231680000, "open": 0.507, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 157.06, "quote_volume": 79.49356, "trades": 10, "taker_buy_volume": 21.2, "taker_buy_quote": 10.7484}, {"ts": 1768231740000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 83.6, "quote_volume": 42.3122, "trades": 5, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3742}, {"ts": 1768231800000, "open": 0.506, "high": 0.507, "low": 0.505, "close": 0.505, "volume": 125.18, "quote_volume": 63.26006, "trades": 4, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6871}, {"ts": 1768231860000, "open": 0.505, "high": 0.506, "low": 0.504, "close": 0.506, "volume": 132.44, "quote_volume": 66.82998, "trades": 6, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3583}, {"ts": 1768231920000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 91.64, "quote_volume": 46.2888, "trades": 4, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3636}, {"ts": 1768231980000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 98.86, "quote_volume": 49.9296, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6818}, {"ts": 1768232040000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 148.32, "quote_volume": 74.9016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232100000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 85.68, "quote_volume": 43.2684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232160000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 91.7, "quote_volume": 46.3085, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232220000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 87.17, "quote_volume": 44.02085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232280000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 107.63, "quote_volume": 54.35315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232340000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 74.12, "quote_volume": 37.4359, "trades": 5, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6818}, {"ts": 1768232400000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 123.62, "quote_volume": 62.4387, "trades": 8, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3636}, {"ts": 1768232460000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 39.5, "quote_volume": 19.9528, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6818}, {"ts": 1768232520000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232580000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232640000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 3141.26, "quote_volume": 1586.3363, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232700000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 216.0, "quote_volume": 109.08, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 109.08}, {"ts": 1768232760000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 3120.98, "quote_volume": 1576.07326, "trades": 36, "taker_buy_volume": 3000.34, "taker_buy_quote": 1515.1717}, {"ts": 1768232820000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 35.08, "quote_volume": 17.7154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232880000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 22.51, "quote_volume": 11.36755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232940000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233000000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 10.13, "quote_volume": 5.11565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233060000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 21.41, "quote_volume": 10.81205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233120000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233180000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233240000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233300000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233360000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233420000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 32.46, "quote_volume": 16.4044, "trades": 2, "taker_buy_volume": 12.1, "taker_buy_quote": 6.1226}, {"ts": 1768233480000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 105.95, "quote_volume": 53.50475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 58.15, "quote_volume": 29.36575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233600000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 24.67, "quote_volume": 12.48302, "trades": 1, "taker_buy_volume": 24.67, "taker_buy_quote": 12.48302}, {"ts": 1768233660000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233720000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 197.81, "quote_volume": 99.89405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233780000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 565.66, "quote_volume": 285.6583, "trades": 27, "taker_buy_volume": 565.66, "taker_buy_quote": 285.6583}, {"ts": 1768233840000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233900000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233960000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234140000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 66.76, "quote_volume": 33.7138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234200000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234620000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 24.07, "quote_volume": 12.17942, "trades": 2, "taker_buy_volume": 24.07, "taker_buy_quote": 12.17942}, {"ts": 1768234680000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234740000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234800000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234920000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 634.66, "quote_volume": 320.5033, "trades": 28, "taker_buy_volume": 526.1, "taker_buy_quote": 265.6805}, {"ts": 1768234980000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235040000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235100000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235160000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235220000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 26.91, "quote_volume": 13.61646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235280000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235340000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235400000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 564.45, "quote_volume": 286.17615, "trades": 24, "taker_buy_volume": 564.45, "taker_buy_quote": 286.17615}, {"ts": 1768235460000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 1913.82, "quote_volume": 970.30674, "trades": 25, "taker_buy_volume": 1118.56, "taker_buy_quote": 567.10992}, {"ts": 1768235520000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 159.9, "quote_volume": 81.2398, "trades": 18, "taker_buy_volume": 159.9, "taker_buy_quote": 81.2398}, {"ts": 1768235580000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 11.2, "quote_volume": 5.6896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235640000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235700000, "open": 0.507, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 763.8, "quote_volume": 387.2519, "trades": 26, "taker_buy_volume": 466.2, "taker_buy_quote": 236.3687}, {"ts": 1768235760000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235820000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235880000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235940000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236000000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236060000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 5.3, "quote_volume": 2.6871, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6871}, {"ts": 1768236120000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236180000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236240000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 255.52, "quote_volume": 129.29312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236300000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.506, "volume": 1894.1, "quote_volume": 958.83027, "trades": 31, "taker_buy_volume": 1665.2, "taker_buy_quote": 843.00687}, {"ts": 1768236360000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236420000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236480000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236540000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236600000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236660000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 151.75, "quote_volume": 76.64435, "trades": 4, "taker_buy_volume": 10.6, "taker_buy_quote": 5.3636}, {"ts": 1768236720000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236780000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 85.3, "quote_volume": 43.0818, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6818}, {"ts": 1768236840000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 23.75, "quote_volume": 11.99905, "trades": 2, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6818}, {"ts": 1768236900000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.3, "quote_volume": 2.6818, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6818}, {"ts": 1768236960000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1448.41, "quote_volume": 731.44705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237140000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 65.54, "quote_volume": 33.16324, "trades": 1, "taker_buy_volume": 65.54, "taker_buy_quote": 33.16324}, {"ts": 1768237200000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237260000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237320000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 402.23, "quote_volume": 202.79282, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237380000, "open": 0.504, "high": 0.506, "low": 0.504, "close": 0.506, "volume": 7257.64, "quote_volume": 3666.94081, "trades": 35, "taker_buy_volume": 7236.05, "taker_buy_quote": 3656.05945}, {"ts": 1768237440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 471.64, "quote_volume": 238.1782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237500000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 810.07, "quote_volume": 409.33535, "trades": 7, "taker_buy_volume": 250.0, "taker_buy_quote": 126.5}, {"ts": 1768237560000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 47.53, "quote_volume": 24.00795, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6818}, {"ts": 1768237620000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237680000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 20.44, "quote_volume": 10.3275, "trades": 3, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6818}, {"ts": 1768237740000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237800000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 237.81, "quote_volume": 119.85624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 717.38, "quote_volume": 361.55952, "trades": 27, "taker_buy_volume": 517.58, "taker_buy_quote": 260.86032}, {"ts": 1768238220000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 24.32, "quote_volume": 12.2816, "trades": 1, "taker_buy_volume": 24.32, "taker_buy_quote": 12.2816}, {"ts": 1768238280000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 218.92, "quote_volume": 110.35675, "trades": 7, "taker_buy_volume": 21.07, "taker_buy_quote": 10.64035}, {"ts": 1768238340000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238400000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 408.12, "quote_volume": 206.1006, "trades": 13, "taker_buy_volume": 408.12, "taker_buy_quote": 206.1006}, {"ts": 1768238460000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238520000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 16.01, "quote_volume": 8.05303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238760000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 1207.72, "quote_volume": 606.52892, "trades": 48, "taker_buy_volume": 1207.72, "taker_buy_quote": 606.52892}, {"ts": 1768238820000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 19.92, "quote_volume": 10.01976, "trades": 1, "taker_buy_volume": 19.92, "taker_buy_quote": 10.01976}, {"ts": 1768239000000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 13853.87, "quote_volume": 6966.54231, "trades": 71, "taker_buy_volume": 5523.21, "taker_buy_quote": 2778.17463}, {"ts": 1768239060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 5.3, "quote_volume": 2.6659, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6659}, {"ts": 1768239120000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 39.5, "quote_volume": 19.829, "trades": 5, "taker_buy_volume": 39.5, "taker_buy_quote": 19.829}, {"ts": 1768239180000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 210.13, "quote_volume": 105.27513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239240000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 597.11, "quote_volume": 298.57496, "trades": 4, "taker_buy_volume": 19.96, "taker_buy_quote": 9.99996}, {"ts": 1768239300000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 21.04, "quote_volume": 10.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239360000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 4613.5, "quote_volume": 2313.4204, "trades": 68, "taker_buy_volume": 4613.5, "taker_buy_quote": 2313.4204}, {"ts": 1768239420000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 87.0, "quote_volume": 43.674, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 43.674}, {"ts": 1768239720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240080000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 31.28, "quote_volume": 15.73384, "trades": 2, "taker_buy_volume": 31.28, "taker_buy_quote": 15.73384}, {"ts": 1768240140000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 22.86, "quote_volume": 11.49858, "trades": 2, "taker_buy_volume": 22.86, "taker_buy_quote": 11.49858}, {"ts": 1768240260000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240320000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 80.46, "quote_volume": 40.42697, "trades": 4, "taker_buy_volume": 36.05, "taker_buy_quote": 18.13315}, {"ts": 1768240380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240440000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240560000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 36.05, "quote_volume": 18.13315, "trades": 2, "taker_buy_volume": 36.05, "taker_buy_quote": 18.13315}, {"ts": 1768240680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240740000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240800000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240860000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 207.88, "quote_volume": 104.39118, "trades": 8, "taker_buy_volume": 152.82, "taker_buy_quote": 76.75106}, {"ts": 1768240920000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240980000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241040000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 143.32, "quote_volume": 72.08996, "trades": 1, "taker_buy_volume": 143.32, "taker_buy_quote": 72.08996}, {"ts": 1768241160000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241220000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 28.78, "quote_volume": 14.47634, "trades": 1, "taker_buy_volume": 28.78, "taker_buy_quote": 14.47634}, {"ts": 1768241280000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 899.14, "quote_volume": 452.26742, "trades": 27, "taker_buy_volume": 899.14, "taker_buy_quote": 452.26742}, {"ts": 1768241400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241460000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 2206.06, "quote_volume": 1110.61404, "trades": 28, "taker_buy_volume": 710.06, "taker_buy_quote": 357.87024}, {"ts": 1768241520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 5.3, "quote_volume": 2.6712, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 2.6712}, {"ts": 1768241580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 10.0, "quote_volume": 5.04, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.04}, {"ts": 1768241640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 414.8, "quote_volume": 208.6444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241820000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 5.0, "quote_volume": 2.52, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.52}, {"ts": 1768241880000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 359.07, "quote_volume": 180.97128, "trades": 11, "taker_buy_volume": 359.07, "taker_buy_quote": 180.97128}, {"ts": 1768242000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 4.73, "quote_volume": 2.38392, "trades": 1, "taker_buy_volume": 4.73, "taker_buy_quote": 2.38392}, {"ts": 1768242060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 13.2, "quote_volume": 6.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242120000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.0, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768242180000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 10.0, "quote_volume": 5.05, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.05}, {"ts": 1768242240000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1577.74, "quote_volume": 796.7587, "trades": 29, "taker_buy_volume": 1577.74, "taker_buy_quote": 796.7587}, {"ts": 1768242300000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 15.0, "quote_volume": 7.575, "trades": 3, "taker_buy_volume": 15.0, "taker_buy_quote": 7.575}, {"ts": 1768242360000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 198.01, "quote_volume": 99.99505, "trades": 3, "taker_buy_volume": 198.01, "taker_buy_quote": 99.99505}, {"ts": 1768242480000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242660000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242720000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242780000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242840000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 748.48, "quote_volume": 377.38217, "trades": 8, "taker_buy_volume": 153.25, "taker_buy_quote": 77.38625}, {"ts": 1768242900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 10.0, "quote_volume": 5.04, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.04}, {"ts": 1768242960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 20.06, "quote_volume": 10.11024, "trades": 4, "taker_buy_volume": 20.06, "taker_buy_quote": 10.11024}, {"ts": 1768243020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 506.7, "quote_volume": 254.3634, "trades": 25, "taker_buy_volume": 506.7, "taker_buy_quote": 254.3634}, {"ts": 1768243080000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 5.0, "quote_volume": 2.515, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.515}, {"ts": 1768243140000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 5.0, "quote_volume": 2.515, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.515}, {"ts": 1768243200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243260000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 339.0, "quote_volume": 170.183, "trades": 9, "taker_buy_volume": 18.1, "taker_buy_quote": 9.0912}, {"ts": 1768243320000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 50.1, "quote_volume": 25.1552, "trades": 10, "taker_buy_volume": 50.1, "taker_buy_quote": 25.1552}, {"ts": 1768243380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243500000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243740000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 29.94, "quote_volume": 15.06482, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 5.035}, {"ts": 1768243800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244040000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 12.4, "quote_volume": 6.2372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 144.25, "quote_volume": 72.4135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244220000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 110.9, "quote_volume": 55.7494, "trades": 5, "taker_buy_volume": 77.6, "taker_buy_quote": 39.0328}, {"ts": 1768244280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 3421.31, "quote_volume": 1724.34024, "trades": 6, "taker_buy_volume": 3421.31, "taker_buy_quote": 1724.34024}, {"ts": 1768244340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 27.45, "quote_volume": 13.80735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 36.04, "quote_volume": 18.09208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244640000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244700000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244760000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 766.32, "quote_volume": 383.93132, "trades": 5, "taker_buy_volume": 5.0, "taker_buy_quote": 2.51}, {"ts": 1768244820000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 511.7, "quote_volume": 256.8784, "trades": 26, "taker_buy_volume": 511.7, "taker_buy_quote": 256.8784}, {"ts": 1768244880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245240000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 121.68, "quote_volume": 61.08336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 25.18, "quote_volume": 12.66554, "trades": 3, "taker_buy_volume": 25.18, "taker_buy_quote": 12.66554}, {"ts": 1768245360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245420000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 24.98, "quote_volume": 12.56994, "trades": 2, "taker_buy_volume": 24.98, "taker_buy_quote": 12.56994}, {"ts": 1768245480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 104.34, "quote_volume": 52.58736, "trades": 1, "taker_buy_volume": 104.34, "taker_buy_quote": 52.58736}, {"ts": 1768245540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246020000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 5.0, "quote_volume": 2.52, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.52}, {"ts": 1768246200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 19.84, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 19.84, "taker_buy_quote": 9.99936}, {"ts": 1768246320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246380000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246500000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 3329.54, "quote_volume": 1678.08816, "trades": 1, "taker_buy_volume": 3329.54, "taker_buy_quote": 1678.08816}, {"ts": 1768246740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 51.89, "quote_volume": 26.15256, "trades": 1, "taker_buy_volume": 51.89, "taker_buy_quote": 26.15256}, {"ts": 1768247040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247100000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 26.81, "quote_volume": 13.49864, "trades": 2, "taker_buy_volume": 26.81, "taker_buy_quote": 13.49864}, {"ts": 1768247160000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247220000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247280000, "open": 0.502, "high": 0.502, "low": 0.497, "close": 0.499, "volume": 58046.81, "quote_volume": 29019.97929, "trades": 148, "taker_buy_volume": 23342.83, "taker_buy_quote": 11652.4406}, {"ts": 1768247340000, "open": 0.499, "high": 0.499, "low": 0.495, "close": 0.497, "volume": 15493.39, "quote_volume": 7708.04522, "trades": 98, "taker_buy_volume": 986.02, "taker_buy_quote": 489.50915}, {"ts": 1768247400000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 394.86, "quote_volume": 196.27559, "trades": 15, "taker_buy_volume": 291.86, "taker_buy_quote": 145.08459}, {"ts": 1768247460000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247520000, "open": 0.498, "high": 0.5, "low": 0.498, "close": 0.5, "volume": 27508.85, "quote_volume": 13703.99971, "trades": 31, "taker_buy_volume": 27468.41, "taker_buy_quote": 13683.82015}, {"ts": 1768247580000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 30.46, "quote_volume": 15.23, "trades": 6, "taker_buy_volume": 30.46, "taker_buy_quote": 15.23}, {"ts": 1768247640000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247700000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 5.06, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.06, "taker_buy_quote": 2.53}, {"ts": 1768247760000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 16.62, "quote_volume": 8.31, "trades": 1, "taker_buy_volume": 16.62, "taker_buy_quote": 8.31}, {"ts": 1768247820000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 655.22, "quote_volume": 327.61503, "trades": 23, "taker_buy_volume": 473.27, "taker_buy_quote": 236.64003}, {"ts": 1768247880000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 258.64, "quote_volume": 129.57864, "trades": 11, "taker_buy_volume": 258.64, "taker_buy_quote": 129.57864}, {"ts": 1768247940000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 514.65, "quote_volume": 257.83965, "trades": 14, "taker_buy_volume": 514.65, "taker_buy_quote": 257.83965}, {"ts": 1768248000000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 270.96, "quote_volume": 135.75601, "trades": 8, "taker_buy_volume": 89.65, "taker_buy_quote": 44.9197}, {"ts": 1768248060000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 2198.94, "quote_volume": 1101.69413, "trades": 29, "taker_buy_volume": 469.69, "taker_buy_quote": 235.33988}, {"ts": 1768248120000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 54.06, "quote_volume": 27.09414, "trades": 4, "taker_buy_volume": 10.08, "taker_buy_quote": 5.06016}, {"ts": 1768248180000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 157.27, "quote_volume": 78.95457, "trades": 8, "taker_buy_volume": 157.27, "taker_buy_quote": 78.95457}, {"ts": 1768248240000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 35.19, "quote_volume": 17.67041, "trades": 2, "taker_buy_volume": 5.03, "taker_buy_quote": 2.53009}, {"ts": 1768248300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248420000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248480000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 6017.18, "quote_volume": 3020.62436, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 5.03, "quote_volume": 2.52506, "trades": 1, "taker_buy_volume": 5.03, "taker_buy_quote": 2.52506}, {"ts": 1768248900000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 1424.19, "quote_volume": 713.51919, "trades": 3, "taker_buy_volume": 5.03, "taker_buy_quote": 2.52003}, {"ts": 1768248960000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 30.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1000.0, "quote_volume": 500.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249140000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249200000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249260000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249320000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249620000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249800000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 11.9, "quote_volume": 5.9381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249860000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249920000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 48.78, "quote_volume": 24.29244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249980000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250040000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 79.4, "quote_volume": 39.5412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250100000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250160000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250220000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250280000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 25.68, "quote_volume": 12.76296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250340000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250400000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250460000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250520000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250580000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250640000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250700000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 177.44, "quote_volume": 88.18768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250820000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 2579.4, "quote_volume": 1281.9618, "trades": 30, "taker_buy_volume": 2579.4, "taker_buy_quote": 1281.9618}, {"ts": 1768250940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 399.8, "quote_volume": 198.7006, "trades": 20, "taker_buy_volume": 399.8, "taker_buy_quote": 198.7006}, {"ts": 1768251000000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 35.3, "quote_volume": 17.5441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251060000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251120000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 312.6, "quote_volume": 155.3622, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251180000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251300000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251360000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251420000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251480000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251540000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 51.76, "quote_volume": 25.67296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251600000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251660000, "open": 0.498, "high": 0.498, "low": 0.496, "close": 0.496, "volume": 1947.34, "quote_volume": 967.72881, "trades": 4, "taker_buy_volume": 5.06, "taker_buy_quote": 2.51988}, {"ts": 1768251720000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 2382.35, "quote_volume": 1184.02795, "trades": 20, "taker_buy_volume": 2382.35, "taker_buy_quote": 1184.02795}, {"ts": 1768251780000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1395.2, "quote_volume": 693.4144, "trades": 4, "taker_buy_volume": 40.24, "taker_buy_quote": 19.99928}, {"ts": 1768251840000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 27.9, "quote_volume": 13.8384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251900000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 228.9, "quote_volume": 113.5344, "trades": 11, "taker_buy_volume": 38.8, "taker_buy_quote": 19.2448}, {"ts": 1768251960000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252020000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252080000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252140000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252200000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252260000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252320000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252380000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252440000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252500000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252560000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252620000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252680000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 12.9, "quote_volume": 6.4113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252920000, "open": 0.497, "high": 0.499, "low": 0.497, "close": 0.499, "volume": 20933.97, "quote_volume": 10439.66634, "trades": 33, "taker_buy_volume": 11967.64, "taker_buy_quote": 5965.46767}, {"ts": 1768252980000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 418.68, "quote_volume": 208.50264, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253040000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 24.48, "quote_volume": 12.19104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253100000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 455.9, "quote_volume": 227.0382, "trades": 24, "taker_buy_volume": 455.9, "taker_buy_quote": 227.0382}, {"ts": 1768253160000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 21.06, "quote_volume": 10.47187, "trades": 2, "taker_buy_volume": 5.05, "taker_buy_quote": 2.5149}, {"ts": 1768253220000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253280000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253340000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253400000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253460000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253520000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253580000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253640000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253820000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 145.0, "quote_volume": 72.065, "trades": 9, "taker_buy_volume": 145.0, "taker_buy_quote": 72.065}, {"ts": 1768253880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254000000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254060000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254120000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254180000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1389.87, "quote_volume": 690.76539, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 658.5, "quote_volume": 327.2745, "trades": 25, "taker_buy_volume": 658.5, "taker_buy_quote": 327.2745}, {"ts": 1768254300000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 20.16, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254360000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254420000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254480000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254540000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254600000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254660000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254720000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254780000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254840000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 81.4, "quote_volume": 40.3744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254900000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254960000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255020000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255080000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 713.73, "quote_volume": 354.01008, "trades": 24, "taker_buy_volume": 713.73, "taker_buy_quote": 354.01008}, {"ts": 1768255140000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 43.32, "quote_volume": 21.48672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 216.0, "quote_volume": 107.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 19.5, "quote_volume": 9.6915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255380000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255440000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 34.73, "quote_volume": 17.26081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255500000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255560000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255620000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255920000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 461.15, "quote_volume": 229.73925, "trades": 12, "taker_buy_volume": 461.15, "taker_buy_quote": 229.73925}, {"ts": 1768255980000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256100000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256160000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 365.4, "quote_volume": 181.57411, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256220000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256280000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 40.03, "quote_volume": 19.93494, "trades": 1, "taker_buy_volume": 40.03, "taker_buy_quote": 19.93494}, {"ts": 1768256340000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 19.82, "quote_volume": 9.85054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256400000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256460000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256520000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256580000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256640000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256700000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 15.95, "quote_volume": 7.92715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256820000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.497, "volume": 281.73, "quote_volume": 140.10354, "trades": 6, "taker_buy_volume": 83.73, "taker_buy_quote": 41.69754}, {"ts": 1768256880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257000000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257060000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257120000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 20.0, "quote_volume": 9.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257180000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257300000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 14.05, "quote_volume": 6.9969, "trades": 1, "taker_buy_volume": 14.05, "taker_buy_quote": 6.9969}, {"ts": 1768257360000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257420000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257480000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257540000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257600000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 5.05, "quote_volume": 2.51995, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 2.51995}, {"ts": 1768257660000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257720000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257780000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257840000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257900000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257960000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258020000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258080000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258140000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258200000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258260000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258320000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258380000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258440000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258500000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258560000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258620000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 66.78, "quote_volume": 33.25644, "trades": 4, "taker_buy_volume": 66.78, "taker_buy_quote": 33.25644}, {"ts": 1768258680000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258740000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 25.08, "quote_volume": 12.48984, "trades": 3, "taker_buy_volume": 25.08, "taker_buy_quote": 12.48984}, {"ts": 1768258800000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 255.05, "quote_volume": 126.7649, "trades": 12, "taker_buy_volume": 5.05, "taker_buy_quote": 2.5149}, {"ts": 1768258860000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 16.6, "quote_volume": 8.2668, "trades": 2, "taker_buy_volume": 16.6, "taker_buy_quote": 8.2668}, {"ts": 1768258920000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258980000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259040000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259100000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 601.39, "quote_volume": 299.99583, "trades": 6, "taker_buy_volume": 601.39, "taker_buy_quote": 299.99583}, {"ts": 1768259160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259220000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259280000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259340000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 341.86, "quote_volume": 169.90442, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259400000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 3637.2, "quote_volume": 1807.6884, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259460000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 27.19, "quote_volume": 13.49129, "trades": 2, "taker_buy_volume": 5.05, "taker_buy_quote": 2.50985}, {"ts": 1768259520000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 407.15, "quote_volume": 202.68415, "trades": 8, "taker_buy_volume": 407.15, "taker_buy_quote": 202.68415}, {"ts": 1768259580000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 1005.05, "quote_volume": 499.5149, "trades": 3, "taker_buy_volume": 5.05, "taker_buy_quote": 2.5149}, {"ts": 1768259640000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1170.38, "quote_volume": 581.67886, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259700000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 5.05, "quote_volume": 2.5149, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 2.5149}, {"ts": 1768259760000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259820000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259880000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259940000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260000000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260060000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260120000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260180000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260240000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260300000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260360000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260420000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260480000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 323.73, "quote_volume": 161.22259, "trades": 9, "taker_buy_volume": 323.73, "taker_buy_quote": 161.22259}, {"ts": 1768260540000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260600000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260660000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260720000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260780000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260840000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260900000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260960000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261020000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 303.15, "quote_volume": 150.9687, "trades": 7, "taker_buy_volume": 80.4, "taker_buy_quote": 40.0392}, {"ts": 1768261080000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 100.4, "quote_volume": 49.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261140000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261200000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261260000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 222.75, "quote_volume": 111.15225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261320000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261380000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261440000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 5.05, "quote_volume": 2.51995, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 2.51995}, {"ts": 1768261500000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261560000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261620000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261680000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261740000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261800000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261860000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261920000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261980000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 100.2, "quote_volume": 49.9998, "trades": 1, "taker_buy_volume": 100.2, "taker_buy_quote": 49.9998}, {"ts": 1768262040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 100.2, "quote_volume": 49.9998, "trades": 1, "taker_buy_volume": 100.2, "taker_buy_quote": 49.9998}, {"ts": 1768262220000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 13.5, "quote_volume": 6.7365, "trades": 1, "taker_buy_volume": 13.5, "taker_buy_quote": 6.7365}, {"ts": 1768262280000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262340000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 760.11, "quote_volume": 379.29489, "trades": 4, "taker_buy_volume": 222.75, "taker_buy_quote": 111.15225}, {"ts": 1768262400000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262460000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262520000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 400.48, "quote_volume": 200.03976, "trades": 3, "taker_buy_volume": 400.48, "taker_buy_quote": 200.03976}, {"ts": 1768262580000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 5.05, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 2.525}, {"ts": 1768262640000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262700000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262760000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262820000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 422.68, "quote_volume": 211.09505, "trades": 4, "taker_buy_volume": 400.48, "taker_buy_quote": 200.01725}, {"ts": 1768262880000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 25.23, "quote_volume": 12.59482, "trades": 2, "taker_buy_volume": 25.23, "taker_buy_quote": 12.59482}, {"ts": 1768262940000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263000000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263060000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 404.15, "quote_volume": 202.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263120000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263300000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263360000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 66.8, "quote_volume": 33.4, "trades": 5, "taker_buy_volume": 53.4, "taker_buy_quote": 26.7}, {"ts": 1768263420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 13.4, "quote_volume": 6.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263540000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 5.05, "quote_volume": 2.53005, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 2.53005}, {"ts": 1768263600000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263660000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 59.8, "quote_volume": 29.9, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263720000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 20.0, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263780000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263840000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263900000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263960000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264020000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 5.05, "quote_volume": 2.53005, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 2.53005}, {"ts": 1768264080000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 100.0, "quote_volume": 50.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 50.1}, {"ts": 1768264140000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264200000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264260000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264320000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264380000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264500000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264560000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264620000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264680000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264740000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264800000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264860000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264920000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 11.5, "quote_volume": 5.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264980000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265040000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265100000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 1005.05, "quote_volume": 501.525, "trades": 3, "taker_buy_volume": 5.05, "taker_buy_quote": 2.525}, {"ts": 1768265160000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 118.15, "quote_volume": 59.08005, "trades": 6, "taker_buy_volume": 5.05, "taker_buy_quote": 2.53005}, {"ts": 1768265220000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 79.8, "quote_volume": 39.9, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 39.9}, {"ts": 1768265280000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265340000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 70.9, "quote_volume": 35.5209, "trades": 3, "taker_buy_volume": 70.9, "taker_buy_quote": 35.5209}, {"ts": 1768265400000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 196.37, "quote_volume": 98.38137, "trades": 1, "taker_buy_volume": 196.37, "taker_buy_quote": 98.38137}, {"ts": 1768265460000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265520000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265640000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265700000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265820000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265880000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265940000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 106.29, "quote_volume": 53.15005, "trades": 3, "taker_buy_volume": 5.05, "taker_buy_quote": 2.53005}, {"ts": 1768266000000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 18.78, "quote_volume": 9.39505, "trades": 2, "taker_buy_volume": 5.05, "taker_buy_quote": 2.53005}, {"ts": 1768266060000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266120000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266180000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266240000, "open": 0.5, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 3057.64, "quote_volume": 1525.9622, "trades": 7, "taker_buy_volume": 199.84, "taker_buy_quote": 99.92}, {"ts": 1768266300000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266360000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1894.1, "quote_volume": 947.05, "trades": 16, "taker_buy_volume": 1894.1, "taker_buy_quote": 947.05}, {"ts": 1768266480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 21.75, "quote_volume": 10.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266540000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266600000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266660000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266720000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266780000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266840000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266900000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1229.88, "quote_volume": 614.94, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266960000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 24.6, "quote_volume": 12.2754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267020000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267080000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267140000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 45.52, "quote_volume": 22.71448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267200000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 5.05, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 2.525}, {"ts": 1768267260000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267320000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267620000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 10.16, "quote_volume": 5.06984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267680000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267740000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267800000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267860000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267920000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267980000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268100000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 14.1, "quote_volume": 7.0359, "trades": 1, "taker_buy_volume": 14.1, "taker_buy_quote": 7.0359}, {"ts": 1768268160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268220000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268280000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268340000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268400000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 302.55, "quote_volume": 150.6699, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268460000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268520000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268580000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268640000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268700000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268760000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268820000, "open": 0.497, "high": 0.498, "low": 0.495, "close": 0.498, "volume": 14890.73, "quote_volume": 7390.85422, "trades": 129, "taker_buy_volume": 3589.62, "taker_buy_quote": 1784.18407}, {"ts": 1768268880000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 411.62, "quote_volume": 204.51494, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 360.55, "quote_volume": 179.19335, "trades": 7, "taker_buy_volume": 360.55, "taker_buy_quote": 179.19335}, {"ts": 1768269000000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269060000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 10.07, "quote_volume": 5.01486, "trades": 1, "taker_buy_volume": 10.07, "taker_buy_quote": 5.01486}, {"ts": 1768269180000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 11.93, "quote_volume": 5.92921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269300000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269360000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269420000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269480000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269600000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269660000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269720000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 238.76, "quote_volume": 119.14124, "trades": 2, "taker_buy_volume": 238.76, "taker_buy_quote": 119.14124}, {"ts": 1768269780000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269840000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 412.83, "quote_volume": 206.415, "trades": 2, "taker_buy_volume": 412.83, "taker_buy_quote": 206.415}, {"ts": 1768269900000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269960000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 614.0, "quote_volume": 307.0, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270140000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 19.68, "quote_volume": 9.82032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270200000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270260000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270320000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270440000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270500000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270560000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270620000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 192.01, "quote_volume": 96.005, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270800000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270860000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 234.65, "quote_volume": 117.325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270920000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270980000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 39.9, "quote_volume": 19.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271040000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 40.0, "quote_volume": 20.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271100000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271160000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271220000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271280000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 79.8, "quote_volume": 39.9, "trades": 7, "taker_buy_volume": 79.8, "taker_buy_quote": 39.9}, {"ts": 1768271340000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271400000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271460000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271520000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271580000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 394.2, "quote_volume": 197.1, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 399.68, "quote_volume": 200.01693, "trades": 5, "taker_buy_volume": 399.68, "taker_buy_quote": 200.01693}, {"ts": 1768271700000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271880000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272060000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272120000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 199.6, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 199.6, "taker_buy_quote": 99.9996}, {"ts": 1768272180000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 55.07, "quote_volume": 27.59007, "trades": 5, "taker_buy_volume": 55.07, "taker_buy_quote": 27.59007}, {"ts": 1768272240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 523.8, "quote_volume": 261.9, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272300000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 77.6, "quote_volume": 38.8, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 38.8}, {"ts": 1768272360000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272540000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272600000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272660000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272720000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272780000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 77.6, "quote_volume": 38.8, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 38.8}, {"ts": 1768272840000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272900000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272960000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 367.82, "quote_volume": 183.91, "trades": 17, "taker_buy_volume": 27.92, "taker_buy_quote": 13.96}, {"ts": 1768273080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273140000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273200000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 222.75, "quote_volume": 111.15225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273260000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 20.04, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 20.04, "taker_buy_quote": 9.99996}, {"ts": 1768273320000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273380000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 3222.4, "quote_volume": 1605.7159, "trades": 40, "taker_buy_volume": 3222.4, "taker_buy_quote": 1605.7159}, {"ts": 1768273440000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 20.04, "quote_volume": 9.97992, "trades": 1, "taker_buy_volume": 20.04, "taker_buy_quote": 9.97992}, {"ts": 1768273500000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 3616.5, "quote_volume": 1802.614, "trades": 26, "taker_buy_volume": 3616.5, "taker_buy_quote": 1802.614}, {"ts": 1768273560000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273620000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273680000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273740000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 382.35, "quote_volume": 190.4103, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273800000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 1170.51, "quote_volume": 582.91398, "trades": 39, "taker_buy_volume": 1170.51, "taker_buy_quote": 582.91398}, {"ts": 1768273860000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 300.35, "quote_volume": 149.5743, "trades": 5, "taker_buy_volume": 300.35, "taker_buy_quote": 149.5743}, {"ts": 1768273920000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273980000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274040000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274100000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 67.96, "quote_volume": 33.84408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 505.6, "quote_volume": 252.2944, "trades": 7, "taker_buy_volume": 505.6, "taker_buy_quote": 252.2944}, {"ts": 1768274220000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274280000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274340000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274400000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274460000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274520000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 459.33, "quote_volume": 229.665, "trades": 8, "taker_buy_volume": 459.33, "taker_buy_quote": 229.665}, {"ts": 1768274580000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274640000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274700000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274760000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274820000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274880000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274940000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275000000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275060000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275120000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 17.8, "quote_volume": 8.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275300000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275360000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275540000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275600000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275660000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275720000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275780000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275840000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275900000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275960000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276020000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 91.4, "quote_volume": 45.7914, "trades": 7, "taker_buy_volume": 91.4, "taker_buy_quote": 45.7914}, {"ts": 1768276080000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276140000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276200000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276260000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 4060.35, "quote_volume": 2031.6272, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276320000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276500000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 100.4, "quote_volume": 50.3004, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 50.3004}, {"ts": 1768276560000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276620000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276680000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276740000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276800000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 28.24, "quote_volume": 14.17648, "trades": 1, "taker_buy_volume": 28.24, "taker_buy_quote": 14.17648}, {"ts": 1768276860000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276920000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277340000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 283.19, "quote_volume": 141.87819, "trades": 4, "taker_buy_volume": 283.19, "taker_buy_quote": 141.87819}, {"ts": 1768277400000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277460000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277520000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 447.16, "quote_volume": 224.4942, "trades": 6, "taker_buy_volume": 265.85, "taker_buy_quote": 133.47658}, {"ts": 1768277580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 459.11, "quote_volume": 230.93233, "trades": 16, "taker_buy_volume": 137.41, "taker_buy_quote": 69.11723}, {"ts": 1768277760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1751.23, "quote_volume": 880.86869, "trades": 23, "taker_buy_volume": 1751.23, "taker_buy_quote": 880.86869}, {"ts": 1768278060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 2614.81, "quote_volume": 1315.24943, "trades": 37, "taker_buy_volume": 79.2, "taker_buy_quote": 39.8376}, {"ts": 1768278180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278240000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 25.82, "quote_volume": 12.96164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 222.75, "quote_volume": 111.8205, "trades": 1, "taker_buy_volume": 222.75, "taker_buy_quote": 111.8205}, {"ts": 1768278360000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278420000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 2072.99, "quote_volume": 1040.64098, "trades": 6, "taker_buy_volume": 2013.79, "taker_buy_quote": 1010.92258}, {"ts": 1768278480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 751.65, "quote_volume": 377.3283, "trades": 23, "taker_buy_volume": 32.25, "taker_buy_quote": 16.1895}, {"ts": 1768278780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 654.07, "quote_volume": 328.34314, "trades": 5, "taker_buy_volume": 654.07, "taker_buy_quote": 328.34314}, {"ts": 1768278840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 132.83, "quote_volume": 66.68066, "trades": 7, "taker_buy_volume": 132.83, "taker_buy_quote": 66.68066}, {"ts": 1768278900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 241.92, "quote_volume": 121.44384, "trades": 2, "taker_buy_volume": 241.92, "taker_buy_quote": 121.44384}, {"ts": 1768279200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279320000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279440000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 3476.25, "quote_volume": 1751.80725, "trades": 2, "taker_buy_volume": 3476.25, "taker_buy_quote": 1751.80725}, {"ts": 1768279500000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 3539.34, "quote_volume": 1783.75784, "trades": 6, "taker_buy_volume": 3469.82, "taker_buy_quote": 1748.78928}, {"ts": 1768279560000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 269.28, "quote_volume": 135.64634, "trades": 6, "taker_buy_volume": 198.5, "taker_buy_quote": 100.044}, {"ts": 1768279620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 2470.08, "quote_volume": 1244.92032, "trades": 14, "taker_buy_volume": 2402.48, "taker_buy_quote": 1210.84992}, {"ts": 1768280280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 45.1, "quote_volume": 22.7304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280340000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 23.15, "quote_volume": 11.69075, "trades": 1, "taker_buy_volume": 23.15, "taker_buy_quote": 11.69075}, {"ts": 1768280400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 2667.68, "quote_volume": 1344.51072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 78.2, "quote_volume": 39.4128, "trades": 4, "taker_buy_volume": 38.8, "taker_buy_quote": 19.5552}, {"ts": 1768280520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 39.4, "quote_volume": 19.8576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 390.1, "quote_volume": 196.2203, "trades": 22, "taker_buy_volume": 337.9, "taker_buy_quote": 169.9637}, {"ts": 1768280820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 39.3, "quote_volume": 19.8072, "trades": 3, "taker_buy_volume": 39.3, "taker_buy_quote": 19.8072}, {"ts": 1768281120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 31.4, "quote_volume": 15.8256, "trades": 2, "taker_buy_volume": 18.9, "taker_buy_quote": 9.5256}, {"ts": 1768281180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.04, "quote_volume": 2.5452, "trades": 1, "taker_buy_volume": 5.04, "taker_buy_quote": 2.5452}, {"ts": 1768281480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1256.62, "quote_volume": 633.33648, "trades": 40, "taker_buy_volume": 316.5, "taker_buy_quote": 159.516}, {"ts": 1768281540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281660000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 553.26, "quote_volume": 279.3963, "trades": 12, "taker_buy_volume": 261.1, "taker_buy_quote": 131.8555}, {"ts": 1768281720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 267.7, "quote_volume": 134.9208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282020000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 108.94, "quote_volume": 54.90576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282380000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 58.2, "quote_volume": 29.3328, "trades": 3, "taker_buy_volume": 58.2, "taker_buy_quote": 29.3328}, {"ts": 1768282440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282500000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 458.45, "quote_volume": 231.0588, "trades": 5, "taker_buy_volume": 458.45, "taker_buy_quote": 231.0588}, {"ts": 1768282860000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 35.91, "quote_volume": 18.06273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282920000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282980000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283040000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283160000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 100.1, "quote_volume": 50.2502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 58.2, "quote_volume": 29.2746, "trades": 3, "taker_buy_volume": 58.2, "taker_buy_quote": 29.2746}, {"ts": 1768283400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 286.37, "quote_volume": 144.04411, "trades": 2, "taker_buy_volume": 103.47, "taker_buy_quote": 52.04541}, {"ts": 1768283460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 321.66, "quote_volume": 161.79498, "trades": 16, "taker_buy_volume": 321.66, "taker_buy_quote": 161.79498}, {"ts": 1768283520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 58.2, "quote_volume": 29.2746, "trades": 3, "taker_buy_volume": 58.2, "taker_buy_quote": 29.2746}, {"ts": 1768283580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 30.95, "quote_volume": 15.56785, "trades": 1, "taker_buy_volume": 30.95, "taker_buy_quote": 15.56785}, {"ts": 1768283880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 99.4, "quote_volume": 49.9982, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 49.9982}, {"ts": 1768284000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 537.8, "quote_volume": 270.5134, "trades": 22, "taker_buy_volume": 537.8, "taker_buy_quote": 270.5134}, {"ts": 1768284060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 222.75, "quote_volume": 112.04325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 38.8, "quote_volume": 19.5164, "trades": 2, "taker_buy_volume": 38.8, "taker_buy_quote": 19.5164}, {"ts": 1768284240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284360000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 37.4, "quote_volume": 18.7748, "trades": 3, "taker_buy_volume": 13.1, "taker_buy_quote": 6.5762}, {"ts": 1768284420000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 19.9, "quote_volume": 9.9898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285320000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285440000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285560000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285620000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285680000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285740000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285800000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285860000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285920000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286460000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 29.93, "quote_volume": 15.05479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 148.84, "quote_volume": 74.86652, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 570.55, "quote_volume": 286.98665, "trades": 20, "taker_buy_volume": 570.55, "taker_buy_quote": 286.98665}, {"ts": 1768286760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287000000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 97.41, "quote_volume": 49.04494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 206.56, "quote_volume": 104.10624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 491.16, "quote_volume": 247.54464, "trades": 20, "taker_buy_volume": 140.56, "taker_buy_quote": 70.84224}, {"ts": 1768287180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287360000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 2127.34, "quote_volume": 1074.3067, "trades": 48, "taker_buy_volume": 2127.34, "taker_buy_quote": 1074.3067}, {"ts": 1768287420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 42.54, "quote_volume": 21.44016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 29.54, "quote_volume": 14.9177, "trades": 1, "taker_buy_volume": 29.54, "taker_buy_quote": 14.9177}, {"ts": 1768287660000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 8085.4, "quote_volume": 4083.127, "trades": 72, "taker_buy_volume": 8085.4, "taker_buy_quote": 4083.127}, {"ts": 1768287720000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287780000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287840000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287900000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287960000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288140000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288200000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288260000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 33.94, "quote_volume": 17.17364, "trades": 1, "taker_buy_volume": 33.94, "taker_buy_quote": 17.17364}, {"ts": 1768288320000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288380000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288440000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288500000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288560000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1030.06, "quote_volume": 521.21036, "trades": 21, "taker_buy_volume": 605.01, "taker_buy_quote": 306.13506}, {"ts": 1768288620000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1691.43, "quote_volume": 855.86358, "trades": 30, "taker_buy_volume": 891.75, "taker_buy_quote": 451.2255}, {"ts": 1768288680000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288740000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288800000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288980000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289040000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289100000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1631.85, "quote_volume": 825.7161, "trades": 26, "taker_buy_volume": 804.5, "taker_buy_quote": 407.077}, {"ts": 1768289160000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 861.3, "quote_volume": 435.8178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289220000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289280000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289400000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289460000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289520000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289580000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289640000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289700000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 19.9, "quote_volume": 10.0495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289760000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289820000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289880000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 3588.34, "quote_volume": 1812.1117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290000000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290060000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290120000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290180000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 222.75, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 222.75, "taker_buy_quote": 112.266}, {"ts": 1768290300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.06, "quote_volume": 2.5553, "trades": 1, "taker_buy_volume": 5.06, "taker_buy_quote": 2.5553}, {"ts": 1768290480000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290660000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290780000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 492.32, "quote_volume": 248.6216, "trades": 6, "taker_buy_volume": 492.32, "taker_buy_quote": 248.6216}, {"ts": 1768290840000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290900000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290960000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 106.2, "quote_volume": 53.5248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 17.13, "quote_volume": 8.63352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291320000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 2497.25, "quote_volume": 1256.68501, "trades": 15, "taker_buy_volume": 396.44, "taker_buy_quote": 199.80576}, {"ts": 1768291380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 119.09, "quote_volume": 59.90227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 767.2, "quote_volume": 386.6688, "trades": 37, "taker_buy_volume": 767.2, "taker_buy_quote": 386.6688}, {"ts": 1768291500000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 273.8, "quote_volume": 137.9952, "trades": 17, "taker_buy_volume": 273.8, "taker_buy_quote": 137.9952}, {"ts": 1768292220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 11.42, "quote_volume": 5.75568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292760000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292820000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292880000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293120000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 2120.73, "quote_volume": 1070.34521, "trades": 24, "taker_buy_volume": 2120.73, "taker_buy_quote": 1070.34521}, {"ts": 1768293180000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 42.42, "quote_volume": 21.35847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1749.48, "quote_volume": 879.98844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 273.8, "quote_volume": 137.9952, "trades": 15, "taker_buy_volume": 273.8, "taker_buy_quote": 137.9952}, {"ts": 1768293480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 103.37, "quote_volume": 52.09848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 10.0, "quote_volume": 5.05, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.05}, {"ts": 1768294080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 16.73, "quote_volume": 8.43192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294200000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 10.49, "quote_volume": 5.29745, "trades": 1, "taker_buy_volume": 10.49, "taker_buy_quote": 5.29745}, {"ts": 1768294260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 47.71, "quote_volume": 24.09355, "trades": 3, "taker_buy_volume": 47.71, "taker_buy_quote": 24.09355}, {"ts": 1768294320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 127.8, "quote_volume": 64.539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 60.94, "quote_volume": 30.7747, "trades": 3, "taker_buy_volume": 60.94, "taker_buy_quote": 30.7747}, {"ts": 1768294440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 41.66, "quote_volume": 21.0383, "trades": 4, "taker_buy_volume": 41.66, "taker_buy_quote": 21.0383}, {"ts": 1768294680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 21.9, "quote_volume": 11.0376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1324.24, "quote_volume": 667.41696, "trades": 62, "taker_buy_volume": 1294.9, "taker_buy_quote": 652.6296}, {"ts": 1768294920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 94.75, "quote_volume": 47.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 15.66, "quote_volume": 7.89264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 47.98, "quote_volume": 24.18192, "trades": 4, "taker_buy_volume": 47.98, "taker_buy_quote": 24.18192}, {"ts": 1768295340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 50.92, "quote_volume": 25.66368, "trades": 3, "taker_buy_volume": 50.92, "taker_buy_quote": 25.66368}, {"ts": 1768295400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295760000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295820000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295880000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296000000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 20.0, "quote_volume": 10.1, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 10.1}, {"ts": 1768296060000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 342.6, "quote_volume": 173.018, "trades": 19, "taker_buy_volume": 342.6, "taker_buy_quote": 173.018}, {"ts": 1768296120000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 10.0, "quote_volume": 5.06, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.06}, {"ts": 1768296180000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 362.33, "quote_volume": 182.61932, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768296240000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296300000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296360000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 296.05, "quote_volume": 149.50525, "trades": 7, "taker_buy_volume": 296.05, "taker_buy_quote": 149.50525}, {"ts": 1768296480000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 10.12, "quote_volume": 5.12072, "trades": 1, "taker_buy_volume": 10.12, "taker_buy_quote": 5.12072}, {"ts": 1768296540000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.0, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768296600000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296660000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296720000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 20.0, "quote_volume": 10.12, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 10.12}, {"ts": 1768296780000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296840000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296900000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296960000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297020000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297080000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297140000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.0, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768297200000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 20.06, "quote_volume": 10.15036, "trades": 4, "taker_buy_volume": 20.06, "taker_buy_quote": 10.15036}, {"ts": 1768297260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 227.75, "quote_volume": 115.01375, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768297320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 30.71, "quote_volume": 15.50855, "trades": 1, "taker_buy_volume": 30.71, "taker_buy_quote": 15.50855}, {"ts": 1768297380000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 247.1, "quote_volume": 124.572, "trades": 13, "taker_buy_volume": 247.1, "taker_buy_quote": 124.572}, {"ts": 1768297440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 12.21, "quote_volume": 6.16605, "trades": 1, "taker_buy_volume": 12.21, "taker_buy_quote": 6.16605}, {"ts": 1768297500000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 375.87, "quote_volume": 189.44348, "trades": 10, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768297560000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 21.05, "quote_volume": 10.6142, "trades": 2, "taker_buy_volume": 21.05, "taker_buy_quote": 10.6142}, {"ts": 1768297620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.0, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768297800000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297860000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 10.0, "quote_volume": 5.05, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.05}, {"ts": 1768297920000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 2977.21, "quote_volume": 1504.26727, "trades": 86, "taker_buy_volume": 776.22, "taker_buy_quote": 392.76732}, {"ts": 1768297980000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1148.4, "quote_volume": 579.942, "trades": 18, "taker_buy_volume": 1148.4, "taker_buy_quote": 579.942}, {"ts": 1768298040000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.0, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768298100000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 113.65, "quote_volume": 57.2796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298220000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 23.87, "quote_volume": 12.05435, "trades": 1, "taker_buy_volume": 23.87, "taker_buy_quote": 12.05435}, {"ts": 1768298280000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5407.44, "quote_volume": 2730.7572, "trades": 66, "taker_buy_volume": 3725.94, "taker_buy_quote": 1881.5997}, {"ts": 1768298340000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 168.1, "quote_volume": 84.7323, "trades": 5, "taker_buy_volume": 9.9, "taker_buy_quote": 4.9995}, {"ts": 1768298400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 288.05, "quote_volume": 145.1772, "trades": 6, "taker_buy_volume": 39.3, "taker_buy_quote": 19.8072}, {"ts": 1768298520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 267.85, "quote_volume": 134.9964, "trades": 5, "taker_buy_volume": 267.85, "taker_buy_quote": 134.9964}, {"ts": 1768298580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 24.77, "quote_volume": 12.48408, "trades": 1, "taker_buy_volume": 24.77, "taker_buy_quote": 12.48408}, {"ts": 1768298700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298760000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298820000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 198.49, "quote_volume": 100.03896, "trades": 2, "taker_buy_volume": 198.49, "taker_buy_quote": 100.03896}, {"ts": 1768298880000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299120000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.0, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768299180000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 20.0, "quote_volume": 10.1, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 10.1}, {"ts": 1768299240000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299300000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 66.7, "quote_volume": 33.6835, "trades": 1, "taker_buy_volume": 66.7, "taker_buy_quote": 33.6835}, {"ts": 1768299360000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299480000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1822.58, "quote_volume": 918.58032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299720000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 2268.12, "quote_volume": 1141.08711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299840000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299960000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300020000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300080000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300140000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 102.69, "quote_volume": 51.65307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300260000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300320000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300500000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 5.0, "quote_volume": 2.52, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.52}, {"ts": 1768300620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 217.75, "quote_volume": 109.746, "trades": 1, "taker_buy_volume": 217.75, "taker_buy_quote": 109.746}, {"ts": 1768300680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 10944.15, "quote_volume": 5515.8516, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 31.05, "quote_volume": 15.6492, "trades": 2, "taker_buy_volume": 31.05, "taker_buy_quote": 15.6492}, {"ts": 1768300920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 397.27, "quote_volume": 200.22408, "trades": 11, "taker_buy_volume": 397.27, "taker_buy_quote": 200.22408}, {"ts": 1768301160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1237.82, "quote_volume": 623.86128, "trades": 5, "taker_buy_volume": 222.75, "taker_buy_quote": 112.266}, {"ts": 1768301340000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.0, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768301400000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 430.56, "quote_volume": 217.44793, "trades": 18, "taker_buy_volume": 430.56, "taker_buy_quote": 217.44793}, {"ts": 1768301460000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 10065.2, "quote_volume": 5074.03435, "trades": 56, "taker_buy_volume": 1804.2, "taker_buy_quote": 909.3218}, {"ts": 1768301520000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301580000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301640000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 19.8, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 19.8, "taker_buy_quote": 9.999}, {"ts": 1768301700000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301760000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 328.0, "quote_volume": 165.64, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 165.64}, {"ts": 1768301820000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 21.4, "quote_volume": 10.807, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 10.807}, {"ts": 1768301880000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301940000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302000000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302060000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302120000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302180000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302240000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 263.78, "quote_volume": 132.89108, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 2.52}, {"ts": 1768302300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302420000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 288.68, "quote_volume": 145.36376, "trades": 13, "taker_buy_volume": 157.72, "taker_buy_quote": 79.49088}, {"ts": 1768302480000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 26.06, "quote_volume": 13.10818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302540000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 93.7, "quote_volume": 47.20747, "trades": 3, "taker_buy_volume": 76.37, "taker_buy_quote": 38.49048}, {"ts": 1768302600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303020000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 51.84, "quote_volume": 26.12736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 222.75, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 222.75, "taker_buy_quote": 112.266}, {"ts": 1768303200000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 14.12, "quote_volume": 7.1306, "trades": 1, "taker_buy_volume": 14.12, "taker_buy_quote": 7.1306}, {"ts": 1768303260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 558.69, "quote_volume": 281.57976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 39.68, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303800000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 514.75, "quote_volume": 259.94875, "trades": 18, "taker_buy_volume": 514.75, "taker_buy_quote": 259.94875}, {"ts": 1768303860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.0, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768303920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303980000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304040000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304100000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304160000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304220000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304280000, "open": 0.505, "high": 0.506, "low": 0.504, "close": 0.504, "volume": 5607.9, "quote_volume": 2832.41684, "trades": 63, "taker_buy_volume": 3174.9, "taker_buy_quote": 1604.50861}, {"ts": 1768304340000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 29.74, "quote_volume": 15.04844, "trades": 1, "taker_buy_volume": 29.74, "taker_buy_quote": 15.04844}, {"ts": 1768304400000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304460000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.0, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768304520000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.0, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768304580000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.0, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768304640000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304700000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 234.25, "quote_volume": 118.29625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304760000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304820000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304880000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304940000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305000000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 14.77, "quote_volume": 7.45885, "trades": 1, "taker_buy_volume": 14.77, "taker_buy_quote": 7.45885}, {"ts": 1768305060000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305120000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305180000, "open": 0.504, "high": 0.504, "low": 0.501, "close": 0.502, "volume": 23183.86, "quote_volume": 11642.63292, "trades": 53, "taker_buy_volume": 255.23, "taker_buy_quote": 128.38069}, {"ts": 1768305240000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 3178.5, "quote_volume": 1599.53897, "trades": 23, "taker_buy_volume": 3178.5, "taker_buy_quote": 1599.53897}, {"ts": 1768305300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 309.0, "quote_volume": 155.736, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 155.736}, {"ts": 1768305420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 126.4, "quote_volume": 63.7056, "trades": 3, "taker_buy_volume": 126.4, "taker_buy_quote": 63.7056}, {"ts": 1768305480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 289.47, "quote_volume": 145.89288, "trades": 1, "taker_buy_volume": 289.47, "taker_buy_quote": 145.89288}, {"ts": 1768305600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305660000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 415.43, "quote_volume": 208.96129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305720000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 204.14, "quote_volume": 102.68242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305840000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305960000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 22.42, "quote_volume": 11.28226, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 5.035}, {"ts": 1768306020000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306080000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 1822.64, "quote_volume": 916.79292, "trades": 19, "taker_buy_volume": 1822.64, "taker_buy_quote": 916.79292}, {"ts": 1768306140000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 528.28, "quote_volume": 265.72484, "trades": 4, "taker_buy_volume": 305.53, "taker_buy_quote": 153.68159}, {"ts": 1768306200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 102.68, "quote_volume": 51.75072, "trades": 1, "taker_buy_volume": 102.68, "taker_buy_quote": 51.75072}, {"ts": 1768306320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 150.51, "quote_volume": 75.70653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306500000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306620000, "open": 0.503, "high": 0.504, "low": 0.502, "close": 0.504, "volume": 432.9, "quote_volume": 217.62755, "trades": 10, "taker_buy_volume": 5.0, "taker_buy_quote": 2.52}, {"ts": 1768306680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 10.67, "quote_volume": 5.37768, "trades": 1, "taker_buy_volume": 10.67, "taker_buy_quote": 5.37768}, {"ts": 1768306860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 11.81, "quote_volume": 5.95224, "trades": 1, "taker_buy_volume": 11.81, "taker_buy_quote": 5.95224}, {"ts": 1768306920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 100.38, "quote_volume": 50.59152, "trades": 1, "taker_buy_volume": 100.38, "taker_buy_quote": 50.59152}, {"ts": 1768307160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 22.15, "quote_volume": 11.1636, "trades": 1, "taker_buy_volume": 22.15, "taker_buy_quote": 11.1636}, {"ts": 1768307220000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 139.34, "quote_volume": 69.98544, "trades": 3, "taker_buy_volume": 36.76, "taker_buy_quote": 18.49028}, {"ts": 1768307280000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 77.74, "quote_volume": 39.10322, "trades": 1, "taker_buy_volume": 77.74, "taker_buy_quote": 39.10322}, {"ts": 1768307340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 5.0, "quote_volume": 2.52, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.52}, {"ts": 1768307520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307760000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 91.18, "quote_volume": 45.95472, "trades": 1, "taker_buy_volume": 91.18, "taker_buy_quote": 45.95472}, {"ts": 1768307820000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 2190.11, "quote_volume": 1103.81544, "trades": 18, "taker_buy_volume": 1967.36, "taker_buy_quote": 991.54944}, {"ts": 1768308420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 429.06, "quote_volume": 216.24624, "trades": 7, "taker_buy_volume": 429.06, "taker_buy_quote": 216.24624}, {"ts": 1768308480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 5.0, "quote_volume": 2.52, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.52}, {"ts": 1768308540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 19.94, "quote_volume": 10.04976, "trades": 4, "taker_buy_volume": 19.94, "taker_buy_quote": 10.04976}, {"ts": 1768308600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 140.57, "quote_volume": 70.84728, "trades": 1, "taker_buy_volume": 140.57, "taker_buy_quote": 70.84728}, {"ts": 1768308660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308960000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 94.2, "quote_volume": 47.4968, "trades": 8, "taker_buy_volume": 54.9, "taker_buy_quote": 27.6896}, {"ts": 1768309020000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 182.63, "quote_volume": 92.20205, "trades": 5, "taker_buy_volume": 156.53, "taker_buy_quote": 79.04765}, {"ts": 1768309080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309140000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309200000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 100.0, "quote_volume": 50.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.0, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768309440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 17.21, "quote_volume": 8.65663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 5.0, "quote_volume": 2.525, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768309740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309800000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309860000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309920000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309980000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 222.75, "quote_volume": 112.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 10.0, "quote_volume": 5.04, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.04}, {"ts": 1768310160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310700000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 783.0, "quote_volume": 394.637, "trades": 28, "taker_buy_volume": 5.0, "taker_buy_quote": 2.525}, {"ts": 1768310760000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310820000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310880000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310940000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311000000, "open": 0.505, "high": 0.507, "low": 0.505, "close": 0.506, "volume": 11322.96, "quote_volume": 5725.34358, "trades": 68, "taker_buy_volume": 6113.76, "taker_buy_quote": 3089.39606}, {"ts": 1768311060000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 757.32, "quote_volume": 382.4466, "trades": 16, "taker_buy_volume": 213.6, "taker_buy_quote": 107.868}, {"ts": 1768311120000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1379.79, "quote_volume": 698.17374, "trades": 19, "taker_buy_volume": 1199.22, "taker_buy_quote": 606.80532}, {"ts": 1768311180000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311240000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311300000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 20.63, "quote_volume": 10.41815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311360000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311480000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 6.2, "quote_volume": 3.131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311660000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 767.5, "quote_volume": 387.59765, "trades": 40, "taker_buy_volume": 754.4, "taker_buy_quote": 380.98215}, {"ts": 1768311720000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 108.73, "quote_volume": 54.99917, "trades": 21, "taker_buy_volume": 95.63, "taker_buy_quote": 48.38367}, {"ts": 1768311780000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 80.31, "quote_volume": 40.64686, "trades": 16, "taker_buy_volume": 80.31, "taker_buy_quote": 40.64686}, {"ts": 1768311840000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 30.07, "quote_volume": 15.24549, "trades": 6, "taker_buy_volume": 30.07, "taker_buy_quote": 15.24549}, {"ts": 1768311900000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 262.47, "quote_volume": 132.7901, "trades": 6, "taker_buy_volume": 20.0, "taker_buy_quote": 10.12}, {"ts": 1768311960000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312020000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312080000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 15.0, "quote_volume": 7.59, "trades": 4, "taker_buy_volume": 15.0, "taker_buy_quote": 7.59}, {"ts": 1768312140000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312200000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312260000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 97.08, "quote_volume": 49.0304, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768312320000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 13.36, "quote_volume": 6.7468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312440000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.0, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768312500000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312560000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312620000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312680000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1029.0, "quote_volume": 519.645, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312800000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 5.0, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.53}, {"ts": 1768312860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1609.32, "quote_volume": 814.31592, "trades": 14, "taker_buy_volume": 1609.32, "taker_buy_quote": 814.31592}, {"ts": 1768312980000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 20.0, "quote_volume": 10.12, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 10.12}, {"ts": 1768313040000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 2130.59, "quote_volume": 1078.09854, "trades": 17, "taker_buy_volume": 2130.59, "taker_buy_quote": 1078.09854}, {"ts": 1768313100000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 149.32, "quote_volume": 75.66262, "trades": 4, "taker_buy_volume": 106.7, "taker_buy_quote": 54.0969}, {"ts": 1768313160000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313220000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313280000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313340000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313400000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313460000, "open": 0.507, "high": 0.508, "low": 0.507, "close": 0.508, "volume": 294.07, "quote_volume": 149.11409, "trades": 14, "taker_buy_volume": 274.11, "taker_buy_quote": 138.99437}, {"ts": 1768313520000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 40.03, "quote_volume": 20.33524, "trades": 8, "taker_buy_volume": 40.03, "taker_buy_quote": 20.33524}, {"ts": 1768313580000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 50.2, "quote_volume": 25.5016, "trades": 10, "taker_buy_volume": 50.2, "taker_buy_quote": 25.5016}, {"ts": 1768313640000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313700000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313760000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 520.76, "quote_volume": 264.56108, "trades": 14, "taker_buy_volume": 497.06, "taker_buy_quote": 252.52148}, {"ts": 1768313820000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 66.03, "quote_volume": 33.57327, "trades": 9, "taker_buy_volume": 30.03, "taker_buy_quote": 15.28527}, {"ts": 1768313880000, "open": 0.509, "high": 0.509, "low": 0.508, "close": 0.508, "volume": 1299.81, "quote_volume": 660.56047, "trades": 16, "taker_buy_volume": 256.99, "taker_buy_quote": 130.80791}, {"ts": 1768313940000, "open": 0.509, "high": 0.511, "low": 0.509, "close": 0.51, "volume": 13188.29, "quote_volume": 6722.46904, "trades": 61, "taker_buy_volume": 9346.08, "taker_buy_quote": 4762.94194}, {"ts": 1768314000000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 1792.91, "quote_volume": 914.3841, "trades": 9, "taker_buy_volume": 1792.91, "taker_buy_quote": 914.3841}, {"ts": 1768314060000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 80.36, "quote_volume": 40.9836, "trades": 16, "taker_buy_volume": 80.36, "taker_buy_quote": 40.9836}, {"ts": 1768314120000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 80.61, "quote_volume": 41.1111, "trades": 11, "taker_buy_volume": 80.61, "taker_buy_quote": 41.1111}, {"ts": 1768314180000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314240000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 363.89, "quote_volume": 185.22501, "trades": 8, "taker_buy_volume": 5.0, "taker_buy_quote": 2.55}, {"ts": 1768314300000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314360000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314420000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314480000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 786.0, "quote_volume": 400.079, "trades": 26, "taker_buy_volume": 5.0, "taker_buy_quote": 2.55}, {"ts": 1768314540000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 30.15, "quote_volume": 15.3765, "trades": 6, "taker_buy_volume": 30.15, "taker_buy_quote": 15.3765}, {"ts": 1768314600000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 1796.65, "quote_volume": 914.53036, "trades": 20, "taker_buy_volume": 35.51, "taker_buy_quote": 18.1101}, {"ts": 1768314660000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 2702.56, "quote_volume": 1378.33066, "trades": 12, "taker_buy_volume": 2690.56, "taker_buy_quote": 1372.21066}, {"ts": 1768314720000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 732.95, "quote_volume": 373.86456, "trades": 16, "taker_buy_volume": 60.06, "taker_buy_quote": 30.69066}, {"ts": 1768314780000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 20.0, "quote_volume": 10.22, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 10.22}, {"ts": 1768314840000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 40.0, "quote_volume": 20.44, "trades": 8, "taker_buy_volume": 40.0, "taker_buy_quote": 20.44}, {"ts": 1768314900000, "open": 0.511, "high": 0.512, "low": 0.51, "close": 0.512, "volume": 1981.98, "quote_volume": 1012.77392, "trades": 12, "taker_buy_volume": 35.0, "taker_buy_quote": 17.905}, {"ts": 1768314960000, "open": 0.51, "high": 0.512, "low": 0.51, "close": 0.512, "volume": 307.54, "quote_volume": 157.15845, "trades": 13, "taker_buy_volume": 45.15, "taker_buy_quote": 23.1168}, {"ts": 1768315020000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 1117.3, "quote_volume": 570.9453, "trades": 25, "taker_buy_volume": 10.0, "taker_buy_quote": 5.115}, {"ts": 1768315080000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 10.0, "quote_volume": 5.12, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.12}, {"ts": 1768315140000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315260000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315320000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 340.13, "quote_volume": 174.14656, "trades": 4, "taker_buy_volume": 340.13, "taker_buy_quote": 174.14656}, {"ts": 1768315380000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 382.95, "quote_volume": 196.0854, "trades": 22, "taker_buy_volume": 160.2, "taker_buy_quote": 82.0374}, {"ts": 1768315440000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 140.03, "quote_volume": 71.70536, "trades": 18, "taker_buy_volume": 85.03, "taker_buy_quote": 43.54536}, {"ts": 1768315500000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 55.09, "quote_volume": 28.26117, "trades": 11, "taker_buy_volume": 55.09, "taker_buy_quote": 28.26117}, {"ts": 1768315560000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 528.75, "quote_volume": 270.72, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315620000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 874.09, "quote_volume": 446.65999, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315680000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 19.58, "quote_volume": 10.00538, "trades": 1, "taker_buy_volume": 19.58, "taker_buy_quote": 10.00538}, {"ts": 1768315740000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 5.0, "quote_volume": 2.555, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.555}, {"ts": 1768315800000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 5.0, "quote_volume": 2.56, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.56}, {"ts": 1768315860000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315920000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315980000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316040000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 962.82, "quote_volume": 491.0382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316100000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 461.3, "quote_volume": 235.268, "trades": 4, "taker_buy_volume": 227.75, "taker_buy_quote": 116.1575}, {"ts": 1768316160000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 226.88, "quote_volume": 115.7138, "trades": 4, "taker_buy_volume": 37.3, "taker_buy_quote": 19.028}, {"ts": 1768316220000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316280000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316340000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 21.8, "quote_volume": 11.118, "trades": 2, "taker_buy_volume": 21.8, "taker_buy_quote": 11.118}, {"ts": 1768316400000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 508.06, "quote_volume": 258.60754, "trades": 10, "taker_buy_volume": 5.0, "taker_buy_quote": 2.55}, {"ts": 1768316460000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 20.02, "quote_volume": 10.19018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316520000, "open": 0.509, "high": 0.509, "low": 0.508, "close": 0.508, "volume": 532.11, "quote_volume": 270.36308, "trades": 9, "taker_buy_volume": 242.15, "taker_buy_quote": 123.0122}, {"ts": 1768316580000, "open": 0.509, "high": 0.51, "low": 0.508, "close": 0.51, "volume": 10321.05, "quote_volume": 5255.67471, "trades": 75, "taker_buy_volume": 10321.05, "taker_buy_quote": 5255.67471}, {"ts": 1768316640000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316700000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316760000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 371.73, "quote_volume": 189.5873, "trades": 8, "taker_buy_volume": 371.73, "taker_buy_quote": 189.5873}, {"ts": 1768316820000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 2578.86, "quote_volume": 1315.25366, "trades": 9, "taker_buy_volume": 35.06, "taker_buy_quote": 17.91566}, {"ts": 1768316880000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 10.03, "quote_volume": 5.12533, "trades": 2, "taker_buy_volume": 10.03, "taker_buy_quote": 5.12533}, {"ts": 1768316940000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 247.75, "quote_volume": 126.3525, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 12.75}, {"ts": 1768317000000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317060000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 466.45, "quote_volume": 237.42805, "trades": 14, "taker_buy_volume": 466.45, "taker_buy_quote": 237.42805}, {"ts": 1768317120000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 25.38, "quote_volume": 12.9438, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 12.9438}, {"ts": 1768317180000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 25.06, "quote_volume": 12.7806, "trades": 5, "taker_buy_volume": 25.06, "taker_buy_quote": 12.7806}, {"ts": 1768317240000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 347.16, "quote_volume": 176.75449, "trades": 12, "taker_buy_volume": 50.05, "taker_buy_quote": 25.5255}, {"ts": 1768317300000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317360000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 20.06, "quote_volume": 10.2306, "trades": 4, "taker_buy_volume": 20.06, "taker_buy_quote": 10.2306}, {"ts": 1768317420000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 25.0, "quote_volume": 12.75, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 12.75}, {"ts": 1768317480000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 222.75, "quote_volume": 113.37975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317540000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 49.07, "quote_volume": 24.97663, "trades": 1, "taker_buy_volume": 49.07, "taker_buy_quote": 24.97663}, {"ts": 1768317600000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 30.0, "quote_volume": 15.27, "trades": 6, "taker_buy_volume": 30.0, "taker_buy_quote": 15.27}, {"ts": 1768317660000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 13.48, "quote_volume": 6.86132, "trades": 1, "taker_buy_volume": 13.48, "taker_buy_quote": 6.86132}, {"ts": 1768317720000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 20.53, "quote_volume": 10.44977, "trades": 1, "taker_buy_volume": 20.53, "taker_buy_quote": 10.44977}, {"ts": 1768317780000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317840000, "open": 0.509, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 37.22, "quote_volume": 18.93276, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 12.725}, {"ts": 1768317900000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 490.93, "quote_volume": 249.88337, "trades": 14, "taker_buy_volume": 490.93, "taker_buy_quote": 249.88337}, {"ts": 1768317960000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 53.64, "quote_volume": 27.3564, "trades": 6, "taker_buy_volume": 53.64, "taker_buy_quote": 27.3564}, {"ts": 1768318020000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318080000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318140000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318200000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 2593.76, "quote_volume": 1322.8176, "trades": 54, "taker_buy_volume": 49.95, "taker_buy_quote": 25.4745}, {"ts": 1768318260000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 32.76, "quote_volume": 16.74036, "trades": 5, "taker_buy_volume": 32.76, "taker_buy_quote": 16.74036}, {"ts": 1768318320000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 181.56, "quote_volume": 92.77716, "trades": 8, "taker_buy_volume": 181.56, "taker_buy_quote": 92.77716}, {"ts": 1768318380000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 439.02, "quote_volume": 224.35922, "trades": 11, "taker_buy_volume": 439.02, "taker_buy_quote": 224.35922}, {"ts": 1768318440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 78.59, "quote_volume": 40.23808, "trades": 5, "taker_buy_volume": 78.59, "taker_buy_quote": 40.23808}, {"ts": 1768318500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318560000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 776.16, "quote_volume": 397.44392, "trades": 20, "taker_buy_volume": 519.69, "taker_buy_quote": 266.13128}, {"ts": 1768318620000, "open": 0.513, "high": 0.514, "low": 0.512, "close": 0.514, "volume": 1044.54, "quote_volume": 535.80565, "trades": 11, "taker_buy_volume": 488.59, "taker_buy_quote": 250.65167}, {"ts": 1768318680000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318740000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318800000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 15.9, "quote_volume": 8.1617, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 2.57}, {"ts": 1768318860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 79.87, "quote_volume": 41.05318, "trades": 15, "taker_buy_volume": 79.87, "taker_buy_quote": 41.05318}, {"ts": 1768318920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 42.93, "quote_volume": 22.06602, "trades": 3, "taker_buy_volume": 42.93, "taker_buy_quote": 22.06602}, {"ts": 1768318980000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 35.94, "quote_volume": 18.45826, "trades": 4, "taker_buy_volume": 21.04, "taker_buy_quote": 10.81456}, {"ts": 1768319040000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 277.48, "quote_volume": 142.38239, "trades": 19, "taker_buy_volume": 35.15, "taker_buy_quote": 18.0671}, {"ts": 1768319100000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319160000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 35.06, "quote_volume": 18.02084, "trades": 7, "taker_buy_volume": 35.06, "taker_buy_quote": 18.02084}, {"ts": 1768319220000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 10.0, "quote_volume": 5.14, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.14}, {"ts": 1768319280000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319340000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319400000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 825.68, "quote_volume": 423.74522, "trades": 16, "taker_buy_volume": 590.33, "taker_buy_quote": 303.01067}, {"ts": 1768319460000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319520000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319580000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 19.45, "quote_volume": 9.97785, "trades": 1, "taker_buy_volume": 19.45, "taker_buy_quote": 9.97785}, {"ts": 1768319640000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 5457.04, "quote_volume": 2799.8455, "trades": 28, "taker_buy_volume": 3505.51, "taker_buy_quote": 1798.71061}, {"ts": 1768319700000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 962.0, "quote_volume": 494.48801, "trades": 31, "taker_buy_volume": 442.82, "taker_buy_quote": 227.62949}, {"ts": 1768319760000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 239.88, "quote_volume": 123.33513, "trades": 8, "taker_buy_volume": 36.81, "taker_buy_quote": 18.95715}, {"ts": 1768319820000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 24.83, "quote_volume": 12.77765, "trades": 4, "taker_buy_volume": 15.03, "taker_buy_quote": 7.74045}, {"ts": 1768319880000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 551.73, "quote_volume": 283.61425, "trades": 8, "taker_buy_volume": 25.03, "taker_buy_quote": 12.89045}, {"ts": 1768319940000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 285.8, "quote_volume": 147.197, "trades": 10, "taker_buy_volume": 63.05, "taker_buy_quote": 32.48075}, {"ts": 1768320000000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 87.03, "quote_volume": 44.90748, "trades": 17, "taker_buy_volume": 87.03, "taker_buy_quote": 44.90748}, {"ts": 1768320060000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 83.56, "quote_volume": 43.11696, "trades": 14, "taker_buy_volume": 83.56, "taker_buy_quote": 43.11696}, {"ts": 1768320120000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 48.27, "quote_volume": 24.88407, "trades": 6, "taker_buy_volume": 25.02, "taker_buy_quote": 12.91032}, {"ts": 1768320180000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 596.52, "quote_volume": 307.82432, "trades": 27, "taker_buy_volume": 596.52, "taker_buy_quote": 307.82432}, {"ts": 1768320240000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 24.34, "quote_volume": 12.56444, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 2.585}, {"ts": 1768320300000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 287.84, "quote_volume": 148.53044, "trades": 14, "taker_buy_volume": 65.09, "taker_buy_quote": 33.59144}, {"ts": 1768320360000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 228.94, "quote_volume": 117.9141, "trades": 4, "taker_buy_volume": 10.0, "taker_buy_quote": 5.16}, {"ts": 1768320420000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320480000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320540000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320600000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320660000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 104.25, "quote_volume": 53.68875, "trades": 10, "taker_buy_volume": 104.25, "taker_buy_quote": 53.68875}, {"ts": 1768320720000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 20.03, "quote_volume": 10.31545, "trades": 4, "taker_buy_volume": 20.03, "taker_buy_quote": 10.31545}, {"ts": 1768320780000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 30.03, "quote_volume": 15.46545, "trades": 6, "taker_buy_volume": 30.03, "taker_buy_quote": 15.46545}, {"ts": 1768320840000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 53.78, "quote_volume": 27.6967, "trades": 1, "taker_buy_volume": 53.78, "taker_buy_quote": 27.6967}, {"ts": 1768320900000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 30.07, "quote_volume": 15.48605, "trades": 7, "taker_buy_volume": 30.07, "taker_buy_quote": 15.48605}, {"ts": 1768320960000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 5.0, "quote_volume": 2.575, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 2.575}, {"ts": 1768321020000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 8590.86, "quote_volume": 4413.25737, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321080000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 452.07, "quote_volume": 232.37398, "trades": 8, "taker_buy_volume": 229.32, "taker_buy_quote": 117.88048}, {"ts": 1768321140000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 30.02, "quote_volume": 15.43528, "trades": 6, "taker_buy_volume": 30.02, "taker_buy_quote": 15.43528}, {"ts": 1768321200000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321260000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 50.97, "quote_volume": 26.20859, "trades": 3, "taker_buy_volume": 10.01, "taker_buy_quote": 5.15515}, {"ts": 1768321320000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 33.21, "quote_volume": 17.10315, "trades": 4, "taker_buy_volume": 33.21, "taker_buy_quote": 17.10315}, {"ts": 1768321380000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321440000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321500000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 503.59, "quote_volume": 258.84526, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321560000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321620000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321680000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321740000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321800000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 136.18, "quote_volume": 69.99652, "trades": 1, "taker_buy_volume": 136.18, "taker_buy_quote": 69.99652}, {"ts": 1768321980000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322040000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 5940.0, "quote_volume": 3053.16, "trades": 7, "taker_buy_volume": 5940.0, "taker_buy_quote": 3053.16}, {"ts": 1768322100000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 16743.38, "quote_volume": 8606.09732, "trades": 2, "taker_buy_volume": 16743.38, "taker_buy_quote": 8606.09732}, {"ts": 1768322160000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 5.0, "quote_volume": 2.575, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.575}, {"ts": 1768322220000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322280000, "open": 0.515, "high": 0.516, "low": 0.514, "close": 0.514, "volume": 5308.61, "quote_volume": 2733.21713, "trades": 28, "taker_buy_volume": 343.74, "taker_buy_quote": 177.0311}, {"ts": 1768322340000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 2365.65, "quote_volume": 1215.9541, "trades": 23, "taker_buy_volume": 10.0, "taker_buy_quote": 5.15}, {"ts": 1768322400000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 47.32, "quote_volume": 24.27516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322460000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 97.46, "quote_volume": 49.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322520000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322580000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 4933.39, "quote_volume": 2538.69785, "trades": 87, "taker_buy_volume": 2935.39, "taker_buy_quote": 1511.72585}, {"ts": 1768322640000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 738.84, "quote_volume": 379.86242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322700000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 147.14, "quote_volume": 75.7771, "trades": 3, "taker_buy_volume": 19.43, "taker_buy_quote": 10.00645}, {"ts": 1768322760000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322820000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 5.0, "quote_volume": 2.58, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.58}, {"ts": 1768322880000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 25.0, "quote_volume": 12.9, "trades": 5, "taker_buy_volume": 25.0, "taker_buy_quote": 12.9}, {"ts": 1768322940000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 274.2, "quote_volume": 141.5172, "trades": 13, "taker_buy_volume": 95.2, "taker_buy_quote": 49.1532}, {"ts": 1768323000000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323060000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 5937.18, "quote_volume": 3069.52431, "trades": 40, "taker_buy_volume": 5937.18, "taker_buy_quote": 3069.52431}, {"ts": 1768323120000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 45.1, "quote_volume": 23.2909, "trades": 3, "taker_buy_volume": 19.3, "taker_buy_quote": 9.9781}, {"ts": 1768323180000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 572.46, "quote_volume": 295.38936, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323240000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 557.07, "quote_volume": 287.44812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323300000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323360000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 274.04, "quote_volume": 141.72957, "trades": 4, "taker_buy_volume": 254.34, "taker_buy_quote": 131.54467}, {"ts": 1768323420000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323480000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323540000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 88.19, "quote_volume": 45.52087, "trades": 2, "taker_buy_volume": 14.83, "taker_buy_quote": 7.66711}, {"ts": 1768323600000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 63.13, "quote_volume": 32.58008, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 2.585}, {"ts": 1768323660000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 5.0, "quote_volume": 2.585, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.585}, {"ts": 1768323720000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 2884.46, "quote_volume": 1488.57464, "trades": 66, "taker_buy_volume": 193.28, "taker_buy_quote": 99.92576}, {"ts": 1768323780000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 10.0, "quote_volume": 5.17, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 5.17}, {"ts": 1768323840000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 38.68, "quote_volume": 19.99756, "trades": 2, "taker_buy_volume": 38.68, "taker_buy_quote": 19.99756}, {"ts": 1768323900000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 5.0, "quote_volume": 2.585, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.585}, {"ts": 1768323960000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 222.75, "quote_volume": 114.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324020000, "open": 0.515, "high": 0.517, "low": 0.515, "close": 0.517, "volume": 4220.43, "quote_volume": 2181.27528, "trades": 26, "taker_buy_volume": 4185.23, "taker_buy_quote": 2163.14728}, {"ts": 1768324080000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 665.3, "quote_volume": 343.3098, "trades": 14, "taker_buy_volume": 237.75, "taker_buy_quote": 122.694}, {"ts": 1768324140000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 341.94, "quote_volume": 176.45104, "trades": 4, "taker_buy_volume": 10.0, "taker_buy_quote": 5.17}, {"ts": 1768324200000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 15.0, "quote_volume": 7.755, "trades": 3, "taker_buy_volume": 15.0, "taker_buy_quote": 7.755}, {"ts": 1768324260000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324320000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 6452.83, "quote_volume": 3330.56736, "trades": 60, "taker_buy_volume": 6230.08, "taker_buy_quote": 3215.62836}, {"ts": 1768324380000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 242.75, "quote_volume": 125.279, "trades": 6, "taker_buy_volume": 242.75, "taker_buy_quote": 125.279}, {"ts": 1768324440000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 2998.12, "quote_volume": 1550.02804, "trades": 46, "taker_buy_volume": 2998.12, "taker_buy_quote": 1550.02804}, {"ts": 1768324500000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324560000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 3807.34, "quote_volume": 1967.52318, "trades": 38, "taker_buy_volume": 232.75, "taker_buy_quote": 120.33175}, {"ts": 1768324620000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324680000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324740000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324800000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 25.0, "quote_volume": 12.925, "trades": 5, "taker_buy_volume": 25.0, "taker_buy_quote": 12.925}, {"ts": 1768324860000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 750.82, "quote_volume": 388.20394, "trades": 9, "taker_buy_volume": 750.82, "taker_buy_quote": 388.20394}, {"ts": 1768324920000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 13212.14, "quote_volume": 6830.70144, "trades": 16, "taker_buy_volume": 25.06, "taker_buy_quote": 12.98108}, {"ts": 1768324980000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 534.18, "quote_volume": 276.18606, "trades": 8, "taker_buy_volume": 534.18, "taker_buy_quote": 276.18606}, {"ts": 1768325040000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 30.1, "quote_volume": 15.5918, "trades": 6, "taker_buy_volume": 30.1, "taker_buy_quote": 15.5918}, {"ts": 1768325100000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 1225.79, "quote_volume": 633.31169, "trades": 38, "taker_buy_volume": 25.0, "taker_buy_quote": 12.925}, {"ts": 1768325160000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 20.01, "quote_volume": 10.36518, "trades": 4, "taker_buy_volume": 20.01, "taker_buy_quote": 10.36518}, {"ts": 1768325220000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 25.06, "quote_volume": 12.98108, "trades": 5, "taker_buy_volume": 25.06, "taker_buy_quote": 12.98108}, {"ts": 1768325280000, "open": 0.517, "high": 0.519, "low": 0.517, "close": 0.518, "volume": 195.23, "quote_volume": 101.13044, "trades": 11, "taker_buy_volume": 122.29, "taker_buy_quote": 63.36123}, {"ts": 1768325340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 5.0, "quote_volume": 2.595, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.595}, {"ts": 1768325400000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 303.67, "quote_volume": 157.34615, "trades": 13, "taker_buy_volume": 50.12, "taker_buy_quote": 26.00725}, {"ts": 1768325460000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 367.3, "quote_volume": 190.10575, "trades": 9, "taker_buy_volume": 29.35, "taker_buy_quote": 15.17395}, {"ts": 1768325520000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 1937.48, "quote_volume": 999.74468, "trades": 7, "taker_buy_volume": 5.0, "taker_buy_quote": 2.585}, {"ts": 1768325580000, "open": 0.516, "high": 0.518, "low": 0.516, "close": 0.518, "volume": 3630.6, "quote_volume": 1878.07026, "trades": 53, "taker_buy_volume": 3562.26, "taker_buy_quote": 1842.80682}, {"ts": 1768325640000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 15.0, "quote_volume": 7.77, "trades": 4, "taker_buy_volume": 15.0, "taker_buy_quote": 7.77}, {"ts": 1768325700000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 5.01, "quote_volume": 2.59518, "trades": 1, "taker_buy_volume": 5.01, "taker_buy_quote": 2.59518}, {"ts": 1768325760000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 301.45, "quote_volume": 155.84965, "trades": 8, "taker_buy_volume": 41.9, "taker_buy_quote": 21.6623}, {"ts": 1768325820000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 7297.08, "quote_volume": 3765.29328, "trades": 65, "taker_buy_volume": 1462.23, "taker_buy_quote": 754.51068}, {"ts": 1768325880000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 59.84, "quote_volume": 30.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325940000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326000000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326060000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 9600.56, "quote_volume": 4946.5757, "trades": 69, "taker_buy_volume": 6160.51, "taker_buy_quote": 3174.94995}, {"ts": 1768326120000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326180000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326240000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326300000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326360000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 98.98, "quote_volume": 51.07368, "trades": 6, "taker_buy_volume": 98.98, "taker_buy_quote": 51.07368}, {"ts": 1768326420000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 178.72, "quote_volume": 92.21952, "trades": 9, "taker_buy_volume": 178.72, "taker_buy_quote": 92.21952}, {"ts": 1768326480000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326540000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326600000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326660000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326720000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 58.4, "quote_volume": 30.1344, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 30.1344}, {"ts": 1768326780000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 98.88, "quote_volume": 50.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326840000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326900000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326960000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327020000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327080000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327140000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327200000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327260000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 607.05, "quote_volume": 312.65473, "trades": 15, "taker_buy_volume": 23.98, "taker_buy_quote": 12.37368}, {"ts": 1768327320000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327380000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 44.91, "quote_volume": 23.21847, "trades": 1, "taker_buy_volume": 44.91, "taker_buy_quote": 23.21847}, {"ts": 1768327440000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327500000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327560000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327620000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327680000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327740000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327800000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327860000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327920000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327980000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328040000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 67.06, "quote_volume": 34.63196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328100000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 70.39, "quote_volume": 36.32124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328160000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328220000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 275.25, "quote_volume": 142.30425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328280000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328340000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 67.68, "quote_volume": 34.99056, "trades": 2, "taker_buy_volume": 67.68, "taker_buy_quote": 34.99056}, {"ts": 1768328400000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 149.51, "quote_volume": 77.29667, "trades": 1, "taker_buy_volume": 149.51, "taker_buy_quote": 77.29667}, {"ts": 1768328460000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.515, "volume": 3678.86, "quote_volume": 1897.62247, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328520000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 97.27, "quote_volume": 50.28859, "trades": 7, "taker_buy_volume": 97.27, "taker_buy_quote": 50.28859}, {"ts": 1768328580000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 10077.36, "quote_volume": 5209.99512, "trades": 68, "taker_buy_volume": 6268.42, "taker_buy_quote": 3240.77314}, {"ts": 1768328640000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 87.37, "quote_volume": 45.08292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328700000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328760000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 152.99, "quote_volume": 78.94284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328820000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328880000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328940000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329000000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329060000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329120000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.515, "volume": 4009.75, "quote_volume": 2067.57411, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329180000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329240000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329300000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329360000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329420000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329480000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329540000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 19.41, "quote_volume": 9.99615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329600000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329660000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 240.5, "quote_volume": 123.8575, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329720000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 37.8, "quote_volume": 19.467, "trades": 3, "taker_buy_volume": 37.8, "taker_buy_quote": 19.467}, {"ts": 1768329780000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329840000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 911.4, "quote_volume": 469.371, "trades": 20, "taker_buy_volume": 911.4, "taker_buy_quote": 469.371}, {"ts": 1768329900000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 526.9, "quote_volume": 271.3535, "trades": 7, "taker_buy_volume": 526.9, "taker_buy_quote": 271.3535}, {"ts": 1768329960000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330020000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330080000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330140000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 11066.73, "quote_volume": 5690.15993, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330200000, "open": 0.513, "high": 0.513, "low": 0.511, "close": 0.513, "volume": 17428.61, "quote_volume": 8922.10679, "trades": 74, "taker_buy_volume": 3871.67, "taker_buy_quote": 1985.08091}, {"ts": 1768330260000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330320000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 8540.01, "quote_volume": 4381.02513, "trades": 73, "taker_buy_volume": 8540.01, "taker_buy_quote": 4381.02513}, {"ts": 1768330380000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 1181.9, "quote_volume": 607.2898, "trades": 12, "taker_buy_volume": 1181.9, "taker_buy_quote": 607.2898}, {"ts": 1768330440000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330500000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330560000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330620000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330680000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 4420.79, "quote_volume": 2268.22519, "trades": 72, "taker_buy_volume": 359.92, "taker_buy_quote": 184.99888}, {"ts": 1768330740000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330800000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 13.12, "quote_volume": 6.73056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330860000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330920000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330980000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331040000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331100000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331160000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331220000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331280000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331340000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 2108.48, "quote_volume": 1081.65024, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331400000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331460000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331520000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331580000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331640000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331700000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331760000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 289.55, "quote_volume": 148.53915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331820000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331880000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331940000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332000000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332060000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 484.83, "quote_volume": 249.20262, "trades": 1, "taker_buy_volume": 484.83, "taker_buy_quote": 249.20262}, {"ts": 1768332180000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332240000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332300000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332360000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 38.68, "quote_volume": 19.88152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332420000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332480000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332540000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332600000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332660000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332720000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332780000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332840000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 526.11, "quote_volume": 270.94665, "trades": 3, "taker_buy_volume": 497.11, "taker_buy_quote": 256.01165}, {"ts": 1768332900000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332960000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 500.0, "quote_volume": 257.5, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 257.5}, {"ts": 1768333020000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333080000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333140000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333200000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333260000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 62.02, "quote_volume": 31.87828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333320000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 219.9, "quote_volume": 113.0286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333380000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333440000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333500000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333560000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333620000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333680000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333740000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333800000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333980000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 581.82, "quote_volume": 299.99637, "trades": 4, "taker_buy_volume": 581.82, "taker_buy_quote": 299.99637}, {"ts": 1768334040000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334100000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334160000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334220000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1554.25, "quote_volume": 800.43875, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334280000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 240.64, "quote_volume": 123.9296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334340000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334400000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 21.84, "quote_volume": 11.26944, "trades": 2, "taker_buy_volume": 21.84, "taker_buy_quote": 11.26944}, {"ts": 1768334460000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 29.0, "quote_volume": 14.935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334520000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 246.12, "quote_volume": 126.7518, "trades": 2, "taker_buy_volume": 23.37, "taker_buy_quote": 12.03555}, {"ts": 1768334580000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334640000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334700000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334760000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334820000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 19.43, "quote_volume": 10.00645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334880000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 11.67, "quote_volume": 5.99838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334940000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335000000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335060000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335180000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335240000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335300000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335360000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 200.78, "quote_volume": 103.20092, "trades": 4, "taker_buy_volume": 12.5, "taker_buy_quote": 6.425}, {"ts": 1768335420000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335480000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335540000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 204.88, "quote_volume": 105.30832, "trades": 1, "taker_buy_volume": 204.88, "taker_buy_quote": 105.30832}, {"ts": 1768335600000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 1110.49, "quote_volume": 570.79186, "trades": 4, "taker_buy_volume": 887.74, "taker_buy_quote": 456.29836}, {"ts": 1768335660000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335720000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335780000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335840000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335900000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335960000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336020000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 292.79, "quote_volume": 150.20127, "trades": 12, "taker_buy_volume": 38.97, "taker_buy_quote": 19.99161}, {"ts": 1768336080000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 12.6, "quote_volume": 6.4638, "trades": 1, "taker_buy_volume": 12.6, "taker_buy_quote": 6.4638}, {"ts": 1768336140000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 572.31, "quote_volume": 293.02272, "trades": 6, "taker_buy_volume": 196.7, "taker_buy_quote": 100.7104}, {"ts": 1768336260000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336320000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 12546.23, "quote_volume": 6411.12353, "trades": 74, "taker_buy_volume": 9913.51, "taker_buy_quote": 5065.80361}, {"ts": 1768336380000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 44.31, "quote_volume": 22.5981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336440000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 2877.31, "quote_volume": 1470.30541, "trades": 62, "taker_buy_volume": 2877.31, "taker_buy_quote": 1470.30541}, {"ts": 1768336500000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336560000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336620000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336680000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 40.38, "quote_volume": 20.63418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336740000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336800000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 20.85, "quote_volume": 10.65435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336860000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 43.0, "quote_volume": 21.973, "trades": 3, "taker_buy_volume": 43.0, "taker_buy_quote": 21.973}, {"ts": 1768336920000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 73.83, "quote_volume": 37.6533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336980000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 194.52, "quote_volume": 99.2052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337040000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337100000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337160000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 89.82, "quote_volume": 45.8082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337220000, "open": 0.511, "high": 0.513, "low": 0.511, "close": 0.512, "volume": 21080.93, "quote_volume": 10795.02394, "trades": 86, "taker_buy_volume": 19552.42, "taker_buy_quote": 10011.43463}, {"ts": 1768337280000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337520000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337640000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 5052.99, "quote_volume": 2582.07789, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337700000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337760000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337820000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337880000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 300.0, "quote_volume": 153.3, "trades": 2, "taker_buy_volume": 222.75, "taker_buy_quote": 113.82525}, {"ts": 1768337940000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 38.65, "quote_volume": 19.7115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338000000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338060000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 242.35, "quote_volume": 123.84085, "trades": 2, "taker_buy_volume": 222.75, "taker_buy_quote": 113.82525}, {"ts": 1768338120000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 36.49, "quote_volume": 18.64639, "trades": 2, "taker_buy_volume": 36.49, "taker_buy_quote": 18.64639}, {"ts": 1768338180000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338240000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338300000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 19.94, "quote_volume": 10.20928, "trades": 1, "taker_buy_volume": 19.94, "taker_buy_quote": 10.20928}, {"ts": 1768338360000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338420000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338480000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 111.29, "quote_volume": 56.98048, "trades": 1, "taker_buy_volume": 111.29, "taker_buy_quote": 56.98048}, {"ts": 1768338540000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338720000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338780000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338840000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338960000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 19.46, "quote_volume": 9.94406, "trades": 1, "taker_buy_volume": 19.46, "taker_buy_quote": 9.94406}, {"ts": 1768339020000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339080000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339140000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339200000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 23.61, "quote_volume": 12.07515, "trades": 2, "taker_buy_volume": 10.44, "taker_buy_quote": 5.34528}, {"ts": 1768339260000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339320000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 481.32, "quote_volume": 246.43584, "trades": 9, "taker_buy_volume": 481.32, "taker_buy_quote": 246.43584}, {"ts": 1768339500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339560000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339620000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339680000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339740000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339800000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339860000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339920000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339980000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340040000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340100000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340160000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 37.47, "quote_volume": 19.14717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340220000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340280000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 222.75, "quote_volume": 113.82525, "trades": 1, "taker_buy_volume": 222.75, "taker_buy_quote": 113.82525}, {"ts": 1768340340000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340460000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 32.13, "quote_volume": 16.41843, "trades": 1, "taker_buy_volume": 32.13, "taker_buy_quote": 16.41843}, {"ts": 1768340520000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340640000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340700000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340760000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340820000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340940000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341000000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341060000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341180000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341240000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 17.61, "quote_volume": 9.01632, "trades": 1, "taker_buy_volume": 17.61, "taker_buy_quote": 9.01632}, {"ts": 1768341300000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341360000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341420000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341480000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341540000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 215.34, "quote_volume": 110.25408, "trades": 2, "taker_buy_volume": 205.14, "taker_buy_quote": 105.03168}, {"ts": 1768341660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341720000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341840000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341900000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341960000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342020000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 3897.04, "quote_volume": 1999.18152, "trades": 2, "taker_buy_volume": 3897.04, "taker_buy_quote": 1999.18152}, {"ts": 1768342080000, "open": 0.513, "high": 0.515, "low": 0.513, "close": 0.515, "volume": 643.64, "quote_volume": 330.46096, "trades": 4, "taker_buy_volume": 136.82, "taker_buy_quote": 70.4623}, {"ts": 1768342140000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 1376.98, "quote_volume": 710.81576, "trades": 10, "taker_buy_volume": 542.95, "taker_buy_quote": 280.45628}, {"ts": 1768342200000, "open": 0.517, "high": 0.526, "low": 0.517, "close": 0.524, "volume": 34025.31, "quote_volume": 17804.84116, "trades": 332, "taker_buy_volume": 20039.83, "taker_buy_quote": 10467.78008}, {"ts": 1768342260000, "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.52, "volume": 9929.33, "quote_volume": 5185.20632, "trades": 100, "taker_buy_volume": 1296.92, "taker_buy_quote": 677.27886}, {"ts": 1768342320000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 6190.26, "quote_volume": 3208.56815, "trades": 107, "taker_buy_volume": 1914.18, "taker_buy_quote": 991.62363}, {"ts": 1768342380000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 4064.93, "quote_volume": 2107.44984, "trades": 6, "taker_buy_volume": 4064.93, "taker_buy_quote": 2107.44984}, {"ts": 1768342440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 289.55, "quote_volume": 149.9869, "trades": 8, "taker_buy_volume": 289.55, "taker_buy_quote": 149.9869}, {"ts": 1768342500000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 13.9, "quote_volume": 7.2002, "trades": 1, "taker_buy_volume": 13.9, "taker_buy_quote": 7.2002}, {"ts": 1768342560000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 1066.14, "quote_volume": 551.46447, "trades": 7, "taker_buy_volume": 270.09, "taker_buy_quote": 139.90662}, {"ts": 1768342620000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 317.03, "quote_volume": 163.90451, "trades": 3, "taker_buy_volume": 317.03, "taker_buy_quote": 163.90451}, {"ts": 1768342680000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 388.34, "quote_volume": 200.77178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342740000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 5872.17, "quote_volume": 3047.26397, "trades": 14, "taker_buy_volume": 5872.17, "taker_buy_quote": 3047.26397}, {"ts": 1768342800000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342860000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342920000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2407.95, "quote_volume": 1252.134, "trades": 4, "taker_buy_volume": 2407.95, "taker_buy_quote": 1252.134}, {"ts": 1768342980000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 299.75, "quote_volume": 155.87, "trades": 8, "taker_buy_volume": 299.75, "taker_buy_quote": 155.87}, {"ts": 1768343040000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 2580.39, "quote_volume": 1343.93769, "trades": 5, "taker_buy_volume": 2580.39, "taker_buy_quote": 1343.93769}, {"ts": 1768343100000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343160000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 291.68, "quote_volume": 151.6736, "trades": 5, "taker_buy_volume": 291.68, "taker_buy_quote": 151.6736}, {"ts": 1768343220000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 329.52, "quote_volume": 171.44617, "trades": 3, "taker_buy_volume": 329.52, "taker_buy_quote": 171.44617}, {"ts": 1768343280000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343340000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343400000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343460000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 57.69, "quote_volume": 30.05649, "trades": 1, "taker_buy_volume": 57.69, "taker_buy_quote": 30.05649}, {"ts": 1768343520000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 238.87, "quote_volume": 124.45127, "trades": 5, "taker_buy_volume": 238.87, "taker_buy_quote": 124.45127}, {"ts": 1768343640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 57.58, "quote_volume": 29.99918, "trades": 6, "taker_buy_volume": 57.58, "taker_buy_quote": 29.99918}, {"ts": 1768343700000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343760000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343820000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 238.63, "quote_volume": 124.32623, "trades": 1, "taker_buy_volume": 238.63, "taker_buy_quote": 124.32623}, {"ts": 1768343880000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 14.06, "quote_volume": 7.3112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343940000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 181.73, "quote_volume": 94.68133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344000000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 100.0, "quote_volume": 52.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 52.2}, {"ts": 1768344060000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 242.73, "quote_volume": 126.70506, "trades": 1, "taker_buy_volume": 242.73, "taker_buy_quote": 126.70506}, {"ts": 1768344120000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 34.42, "quote_volume": 17.93282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344180000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 417.09, "quote_volume": 217.72098, "trades": 16, "taker_buy_volume": 224.6, "taker_buy_quote": 117.2412}, {"ts": 1768344240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 40.76, "quote_volume": 21.31748, "trades": 1, "taker_buy_volume": 40.76, "taker_buy_quote": 21.31748}, {"ts": 1768344300000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 2047.53, "quote_volume": 1068.94249, "trades": 3, "taker_buy_volume": 131.83, "taker_buy_quote": 68.94709}, {"ts": 1768344360000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344420000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344480000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 407.3, "quote_volume": 213.02739, "trades": 12, "taker_buy_volume": 225.86, "taker_buy_quote": 118.13427}, {"ts": 1768344540000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.523, "volume": 261.9, "quote_volume": 137.16923, "trades": 9, "taker_buy_volume": 190.77, "taker_buy_quote": 99.96824}, {"ts": 1768344600000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 436.7, "quote_volume": 228.3941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344660000, "open": 0.523, "high": 0.523, "low": 0.521, "close": 0.521, "volume": 6257.44, "quote_volume": 3271.04242, "trades": 114, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344720000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 5127.85, "quote_volume": 2676.80027, "trades": 8, "taker_buy_volume": 3162.4, "taker_buy_quote": 1650.83537}, {"ts": 1768344780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.16, "quote_volume": 10.03984, "trades": 1, "taker_buy_volume": 19.16, "taker_buy_quote": 10.03984}, {"ts": 1768344840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 603.59, "quote_volume": 315.07398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345020000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 2353.12, "quote_volume": 1228.73654, "trades": 5, "taker_buy_volume": 203.95, "taker_buy_quote": 106.8698}, {"ts": 1768345080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 187.11, "quote_volume": 97.67142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 87.76, "quote_volume": 45.98624, "trades": 1, "taker_buy_volume": 87.76, "taker_buy_quote": 45.98624}, {"ts": 1768345200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1286.25, "quote_volume": 672.70875, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345260000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 38.24, "quote_volume": 20.03776, "trades": 1, "taker_buy_volume": 38.24, "taker_buy_quote": 20.03776}, {"ts": 1768345320000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1304.65, "quote_volume": 682.33195, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345500000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 13.39, "quote_volume": 7.01636, "trades": 1, "taker_buy_volume": 13.39, "taker_buy_quote": 7.01636}, {"ts": 1768345560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345620000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 717.92, "quote_volume": 376.19008, "trades": 2, "taker_buy_volume": 717.92, "taker_buy_quote": 376.19008}, {"ts": 1768345680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 19.6, "quote_volume": 10.2508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345980000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 50.0, "quote_volume": 26.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346100000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 326.46, "quote_volume": 170.41212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1904.91, "quote_volume": 996.26793, "trades": 2, "taker_buy_volume": 1904.91, "taker_buy_quote": 996.26793}, {"ts": 1768346220000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346280000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 85.2, "quote_volume": 44.4744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346340000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 2580.28, "quote_volume": 1344.9611, "trades": 9, "taker_buy_volume": 225.0, "taker_buy_quote": 117.45}, {"ts": 1768346400000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 532.1, "quote_volume": 277.6741, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 234.9}, {"ts": 1768346460000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 8797.69, "quote_volume": 4597.80188, "trades": 20, "taker_buy_volume": 8785.49, "taker_buy_quote": 4591.43348}, {"ts": 1768346520000, "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 7796.55, "quote_volume": 4077.22673, "trades": 16, "taker_buy_volume": 7718.49, "taker_buy_quote": 4036.54527}, {"ts": 1768346580000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 939.1, "quote_volume": 490.9823, "trades": 9, "taker_buy_volume": 772.1, "taker_buy_quote": 403.8083}, {"ts": 1768346640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 145.4, "quote_volume": 76.0442, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346880000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 7944.32, "quote_volume": 4133.41848, "trades": 68, "taker_buy_volume": 2149.76, "taker_buy_quote": 1118.847}, {"ts": 1768346940000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1055.12, "quote_volume": 549.71752, "trades": 2, "taker_buy_volume": 1055.12, "taker_buy_quote": 549.71752}, {"ts": 1768347000000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347060000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 410.58, "quote_volume": 213.91218, "trades": 2, "taker_buy_volume": 410.58, "taker_buy_quote": 213.91218}, {"ts": 1768347120000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 597.94, "quote_volume": 311.52674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347180000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 19.58, "quote_volume": 10.1816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347240000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 225.0, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 117.0}, {"ts": 1768347300000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347360000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 436.96, "quote_volume": 227.2192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347420000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 11.58, "quote_volume": 6.0216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347480000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 555.98, "quote_volume": 288.81552, "trades": 6, "taker_buy_volume": 225.0, "taker_buy_quote": 117.0}, {"ts": 1768347540000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347600000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 225.0, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 117.0}, {"ts": 1768347660000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 62.42, "quote_volume": 32.52082, "trades": 1, "taker_buy_volume": 62.42, "taker_buy_quote": 32.52082}, {"ts": 1768347720000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347780000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347840000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347900000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347960000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 101.6, "quote_volume": 52.7304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348020000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348080000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 6877.41, "quote_volume": 3562.68022, "trades": 11, "taker_buy_volume": 406.84, "taker_buy_quote": 210.92496}, {"ts": 1768348140000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 2045.0, "quote_volume": 1062.14714, "trades": 62, "taker_buy_volume": 2045.0, "taker_buy_quote": 1062.14714}, {"ts": 1768348200000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348260000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348320000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348380000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2839.45, "quote_volume": 1476.514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348440000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348500000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 10.0, "quote_volume": 5.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348560000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348620000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 24.6, "quote_volume": 12.8166, "trades": 2, "taker_buy_volume": 24.6, "taker_buy_quote": 12.8166}, {"ts": 1768348680000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348740000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348800000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 50.66, "quote_volume": 26.39386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348860000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 78.19, "quote_volume": 40.84918, "trades": 5, "taker_buy_volume": 78.19, "taker_buy_quote": 40.84918}, {"ts": 1768348920000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 49.0, "quote_volume": 25.578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348980000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 48.73, "quote_volume": 25.43706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349100000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349160000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 49.0, "quote_volume": 25.578, "trades": 4, "taker_buy_volume": 24.4, "taker_buy_quote": 12.7368}, {"ts": 1768349220000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 24.5, "quote_volume": 12.789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349280000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1796.35, "quote_volume": 937.6947, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349520000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 990.56, "quote_volume": 517.07232, "trades": 3, "taker_buy_volume": 765.56, "taker_buy_quote": 399.62232}, {"ts": 1768349580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 360.7, "quote_volume": 187.9247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349700000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 2909.02, "quote_volume": 1518.50844, "trades": 11, "taker_buy_volume": 24.4, "taker_buy_quote": 12.7368}, {"ts": 1768349820000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349880000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349940000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350000000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 12.2, "quote_volume": 6.3684, "trades": 1, "taker_buy_volume": 12.2, "taker_buy_quote": 6.3684}, {"ts": 1768350060000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 12.2, "quote_volume": 6.3684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350120000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350180000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350240000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350300000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350360000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350420000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350480000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 237.2, "quote_volume": 123.8184, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350600000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1882.51, "quote_volume": 984.55273, "trades": 4, "taker_buy_volume": 1882.51, "taker_buy_quote": 984.55273}, {"ts": 1768350660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350720000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 140.26, "quote_volume": 73.21572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350780000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351140000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 4406.53, "quote_volume": 2300.20866, "trades": 10, "taker_buy_volume": 4406.53, "taker_buy_quote": 2300.20866}, {"ts": 1768351260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 100.08, "quote_volume": 52.34184, "trades": 1, "taker_buy_volume": 100.08, "taker_buy_quote": 52.34184}, {"ts": 1768351320000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 2000.0, "quote_volume": 1044.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351500000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351560000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 13.58, "quote_volume": 7.08876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351620000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351680000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351740000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351800000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 19.15, "quote_volume": 10.01545, "trades": 1, "taker_buy_volume": 19.15, "taker_buy_quote": 10.01545}, {"ts": 1768351920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 45.13, "quote_volume": 23.60299, "trades": 3, "taker_buy_volume": 24.5, "taker_buy_quote": 12.8135}, {"ts": 1768352100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352160000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 491.81, "quote_volume": 257.43464, "trades": 6, "taker_buy_volume": 467.41, "taker_buy_quote": 244.67344}, {"ts": 1768352220000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 488.03, "quote_volume": 255.70322, "trades": 5, "taker_buy_volume": 281.99, "taker_buy_quote": 147.76276}, {"ts": 1768352280000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 4923.75, "quote_volume": 2584.78774, "trades": 73, "taker_buy_volume": 4742.74, "taker_buy_quote": 2489.9385}, {"ts": 1768352340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 21.92, "quote_volume": 11.52992, "trades": 1, "taker_buy_volume": 21.92, "taker_buy_quote": 11.52992}, {"ts": 1768352400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 12.37, "quote_volume": 6.50662, "trades": 1, "taker_buy_volume": 12.37, "taker_buy_quote": 6.50662}, {"ts": 1768352460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 9.56, "quote_volume": 5.02856, "trades": 1, "taker_buy_volume": 9.56, "taker_buy_quote": 5.02856}, {"ts": 1768352520000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 22553.86, "quote_volume": 11863.31112, "trades": 72, "taker_buy_volume": 5473.46, "taker_buy_quote": 2879.03996}, {"ts": 1768352580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 38.83, "quote_volume": 20.42458, "trades": 2, "taker_buy_volume": 38.83, "taker_buy_quote": 20.42458}, {"ts": 1768352640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 289.27, "quote_volume": 152.15602, "trades": 15, "taker_buy_volume": 108.9, "taker_buy_quote": 57.2814}, {"ts": 1768352760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 703.54, "quote_volume": 370.06204, "trades": 33, "taker_buy_volume": 682.8, "taker_buy_quote": 359.1528}, {"ts": 1768352820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 38.8, "quote_volume": 20.4088, "trades": 3, "taker_buy_volume": 38.8, "taker_buy_quote": 20.4088}, {"ts": 1768352880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 11.71, "quote_volume": 6.15946, "trades": 1, "taker_buy_volume": 11.71, "taker_buy_quote": 6.15946}, {"ts": 1768353060000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353120000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353300000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 10165.28, "quote_volume": 5356.2532, "trades": 76, "taker_buy_volume": 5348.3, "taker_buy_quote": 2817.724}, {"ts": 1768353360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 100.75, "quote_volume": 53.09525, "trades": 3, "taker_buy_volume": 100.75, "taker_buy_quote": 53.09525}, {"ts": 1768353420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 11.61, "quote_volume": 6.11847, "trades": 1, "taker_buy_volume": 11.61, "taker_buy_quote": 6.11847}, {"ts": 1768353660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 113.85, "quote_volume": 59.99895, "trades": 2, "taker_buy_volume": 113.85, "taker_buy_quote": 59.99895}, {"ts": 1768353840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 15.56, "quote_volume": 8.18456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354080000, "open": 0.526, "high": 0.526, "low": 0.523, "close": 0.524, "volume": 4284.01, "quote_volume": 2248.189, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 174.68, "quote_volume": 91.53232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1020.8, "quote_volume": 535.92, "trades": 46, "taker_buy_volume": 1020.8, "taker_buy_quote": 535.92}, {"ts": 1768354320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354380000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 542.78, "quote_volume": 284.9595, "trades": 10, "taker_buy_volume": 237.0, "taker_buy_quote": 124.425}, {"ts": 1768354680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 69.72, "quote_volume": 36.53328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 25.93, "quote_volume": 13.56139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 167.48, "quote_volume": 87.59204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355040000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 1382.13, "quote_volume": 724.32335, "trades": 61, "taker_buy_volume": 1382.13, "taker_buy_quote": 724.32335}, {"ts": 1768355100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1224.4, "quote_volume": 641.5856, "trades": 46, "taker_buy_volume": 1224.4, "taker_buy_quote": 641.5856}, {"ts": 1768355220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 8512.2, "quote_volume": 4460.3928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355400000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 617.1, "quote_volume": 323.3604, "trades": 28, "taker_buy_volume": 617.1, "taker_buy_quote": 323.3604}, {"ts": 1768355460000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355520000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 36.5, "quote_volume": 19.126, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 19.126}, {"ts": 1768355580000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 118.83, "quote_volume": 62.18429, "trades": 2, "taker_buy_volume": 36.2, "taker_buy_quote": 18.9688}, {"ts": 1768355640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355700000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 564.1, "quote_volume": 295.5884, "trades": 26, "taker_buy_volume": 564.1, "taker_buy_quote": 295.5884}, {"ts": 1768355760000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355820000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 298.1, "quote_volume": 156.2044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355880000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355940000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 143.54, "quote_volume": 75.07142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356000000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 55.0, "quote_volume": 28.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356060000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 225.0, "quote_volume": 117.675, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 117.675}, {"ts": 1768356120000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 20.02, "quote_volume": 10.47046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356240000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 14.23, "quote_volume": 7.42806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356300000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356360000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 355.59, "quote_volume": 185.96358, "trades": 18, "taker_buy_volume": 345.6, "taker_buy_quote": 180.7488}, {"ts": 1768356420000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 348.0, "quote_volume": 182.004, "trades": 8, "taker_buy_volume": 348.0, "taker_buy_quote": 182.004}, {"ts": 1768356480000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356540000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356600000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356660000, "open": 0.523, "high": 0.526, "low": 0.523, "close": 0.526, "volume": 12814.28, "quote_volume": 6730.98897, "trades": 163, "taker_buy_volume": 12309.96, "taker_buy_quote": 6465.71665}, {"ts": 1768356720000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 16960.72, "quote_volume": 8920.95842, "trades": 223, "taker_buy_volume": 10906.73, "taker_buy_quote": 5736.55968}, {"ts": 1768356780000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1205.03, "quote_volume": 633.84578, "trades": 13, "taker_buy_volume": 607.2, "taker_buy_quote": 319.3872}, {"ts": 1768356840000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356900000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 3608.86, "quote_volume": 1898.29236, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 16.864}, {"ts": 1768356960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 21.2, "quote_volume": 11.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 19.06, "quote_volume": 10.0065, "trades": 1, "taker_buy_volume": 19.06, "taker_buy_quote": 10.0065}, {"ts": 1768357140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 145.2, "quote_volume": 76.23, "trades": 12, "taker_buy_volume": 72.6, "taker_buy_quote": 38.115}, {"ts": 1768357380000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357440000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.11, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357500000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 99.9, "quote_volume": 52.4475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 10.64, "quote_volume": 5.59664, "trades": 1, "taker_buy_volume": 10.64, "taker_buy_quote": 5.59664}, {"ts": 1768358520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 10.83, "quote_volume": 5.68575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359000000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 4479.95, "quote_volume": 2354.4951, "trades": 8, "taker_buy_volume": 247.81, "taker_buy_quote": 130.34806}, {"ts": 1768359060000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 2986.07, "quote_volume": 1567.23425, "trades": 41, "taker_buy_volume": 497.17, "taker_buy_quote": 261.01425}, {"ts": 1768359120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 345.77, "quote_volume": 181.52925, "trades": 9, "taker_buy_volume": 345.77, "taker_buy_quote": 181.52925}, {"ts": 1768359300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 253.06, "quote_volume": 133.10956, "trades": 2, "taker_buy_volume": 253.06, "taker_buy_quote": 133.10956}, {"ts": 1768359360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 316.0, "quote_volume": 165.9, "trades": 13, "taker_buy_volume": 216.0, "taker_buy_quote": 113.4}, {"ts": 1768359480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359540000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 25.86, "quote_volume": 13.5765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359840000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1012.91, "quote_volume": 531.77775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359900000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359960000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360020000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1040.23, "quote_volume": 547.16098, "trades": 14, "taker_buy_volume": 1040.23, "taker_buy_quote": 547.16098}, {"ts": 1768360380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 87.03, "quote_volume": 45.77778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 126.15, "quote_volume": 66.3549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360680000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360740000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360800000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 10.89, "quote_volume": 5.72814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 37.96, "quote_volume": 20.00492, "trades": 2, "taker_buy_volume": 37.96, "taker_buy_quote": 20.00492}, {"ts": 1768360920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 20.28, "quote_volume": 10.66728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 343.08, "quote_volume": 180.80316, "trades": 4, "taker_buy_volume": 148.13, "taker_buy_quote": 78.06451}, {"ts": 1768361880000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361940000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 9.46, "quote_volume": 4.99488, "trades": 1, "taker_buy_volume": 9.46, "taker_buy_quote": 4.99488}, {"ts": 1768362060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 5425.44, "quote_volume": 2859.20688, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 38.03, "quote_volume": 20.04181, "trades": 1, "taker_buy_volume": 38.03, "taker_buy_quote": 20.04181}, {"ts": 1768362180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 62.8, "quote_volume": 33.0328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362420000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362600000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362660000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362720000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362780000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362840000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362900000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 50.0, "quote_volume": 26.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362960000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 719.3, "quote_volume": 378.5516, "trades": 14, "taker_buy_volume": 199.8, "taker_buy_quote": 105.2946}, {"ts": 1768363020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 38.8, "quote_volume": 20.4476, "trades": 2, "taker_buy_volume": 38.8, "taker_buy_quote": 20.4476}, {"ts": 1768363080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363320000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 245.13, "quote_volume": 129.18351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363380000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363440000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363500000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 69.93, "quote_volume": 36.78318, "trades": 1, "taker_buy_volume": 69.93, "taker_buy_quote": 36.78318}, {"ts": 1768363620000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 50.9, "quote_volume": 26.7225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.36, "quote_volume": 10.14464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 391.26, "quote_volume": 205.02024, "trades": 10, "taker_buy_volume": 101.32, "taker_buy_quote": 53.09168}, {"ts": 1768363980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 613.79, "quote_volume": 321.62596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 424.8, "quote_volume": 223.02, "trades": 11, "taker_buy_volume": 424.8, "taker_buy_quote": 223.02}, {"ts": 1768364220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 39.0, "quote_volume": 20.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365120000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365180000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 545.37, "quote_volume": 285.99888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365300000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 160.79, "quote_volume": 84.25396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 234.58, "quote_volume": 123.1545, "trades": 2, "taker_buy_volume": 234.58, "taker_buy_quote": 123.1545}, {"ts": 1768365720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365840000, "open": 0.525, "high": 0.526, "low": 0.524, "close": 0.524, "volume": 2101.9, "quote_volume": 1104.54888, "trades": 16, "taker_buy_volume": 1686.24, "taker_buy_quote": 886.51804}, {"ts": 1768365900000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365960000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 490.29, "quote_volume": 256.91196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366020000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366080000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366260000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366320000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 83.62, "quote_volume": 43.81688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366380000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366500000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366620000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 28.07, "quote_volume": 14.70868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366980000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 107.17, "quote_volume": 56.1924, "trades": 7, "taker_buy_volume": 35.32, "taker_buy_quote": 18.543}, {"ts": 1768367040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 578.04, "quote_volume": 302.31492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 135.9, "quote_volume": 71.0757, "trades": 7, "taker_buy_volume": 135.9, "taker_buy_quote": 71.0757}, {"ts": 1768367520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367580000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 225.0, "quote_volume": 117.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1820.05, "quote_volume": 951.88615, "trades": 3, "taker_buy_volume": 1820.05, "taker_buy_quote": 951.88615}, {"ts": 1768367700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367940000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368000000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 31.07, "quote_volume": 16.2652, "trades": 2, "taker_buy_volume": 15.59, "taker_buy_quote": 8.16916}, {"ts": 1768368060000, "open": 0.524, "high": 0.525, "low": 0.519, "close": 0.522, "volume": 49612.01, "quote_volume": 25873.93222, "trades": 98, "taker_buy_volume": 15002.87, "taker_buy_quote": 7824.39335}, {"ts": 1768368120000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 12.2, "quote_volume": 6.3684, "trades": 2, "taker_buy_volume": 12.2, "taker_buy_quote": 6.3684}, {"ts": 1768368180000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 580.26, "quote_volume": 302.31546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368240000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 985.94, "quote_volume": 513.67474, "trades": 4, "taker_buy_volume": 180.68, "taker_buy_quote": 94.13428}, {"ts": 1768368300000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368360000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 654.32, "quote_volume": 340.90072, "trades": 10, "taker_buy_volume": 429.32, "taker_buy_quote": 223.67572}, {"ts": 1768368420000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 10.83, "quote_volume": 5.64243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368480000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 152.41, "quote_volume": 79.55802, "trades": 1, "taker_buy_volume": 152.41, "taker_buy_quote": 79.55802}, {"ts": 1768368600000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 339.26, "quote_volume": 177.09372, "trades": 2, "taker_buy_volume": 339.26, "taker_buy_quote": 177.09372}, {"ts": 1768368660000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1299.44, "quote_volume": 677.00824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368720000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 7655.28, "quote_volume": 3996.05616, "trades": 65, "taker_buy_volume": 7655.28, "taker_buy_quote": 3996.05616}, {"ts": 1768368780000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 100.0, "quote_volume": 52.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 9785.22, "quote_volume": 5117.67006, "trades": 74, "taker_buy_volume": 9168.87, "taker_buy_quote": 4795.31901}, {"ts": 1768368900000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 2104.35, "quote_volume": 1101.87109, "trades": 17, "taker_buy_volume": 1720.84, "taker_buy_quote": 901.29536}, {"ts": 1768368960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 188.48, "quote_volume": 98.38656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 31.75, "quote_volume": 16.60525, "trades": 1, "taker_buy_volume": 31.75, "taker_buy_quote": 16.60525}, {"ts": 1768369320000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1462.15, "quote_volume": 763.2423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1183.31, "quote_volume": 618.87113, "trades": 1, "taker_buy_volume": 1183.31, "taker_buy_quote": 618.87113}, {"ts": 1768369560000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 685.94, "quote_volume": 359.43256, "trades": 4, "taker_buy_volume": 443.21, "taker_buy_quote": 232.24204}, {"ts": 1768369740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 2742.19, "quote_volume": 1436.90756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 39.04, "quote_volume": 20.45696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 20.67, "quote_volume": 10.85175, "trades": 1, "taker_buy_volume": 20.67, "taker_buy_quote": 10.85175}, {"ts": 1768369920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1793.36, "quote_volume": 939.72064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370400000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370460000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370520000, "open": 0.524, "high": 0.524, "low": 0.521, "close": 0.521, "volume": 21142.48, "quote_volume": 11061.92734, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370580000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370640000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370700000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370760000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 4569.62, "quote_volume": 2391.15846, "trades": 17, "taker_buy_volume": 4569.62, "taker_buy_quote": 2391.15846}, {"ts": 1768370820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 55.1, "quote_volume": 28.8173, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 28.8173}, {"ts": 1768370880000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 11.47, "quote_volume": 6.01028, "trades": 1, "taker_buy_volume": 11.47, "taker_buy_quote": 6.01028}, {"ts": 1768370940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 898.04, "quote_volume": 470.57296, "trades": 23, "taker_buy_volume": 811.07, "taker_buy_quote": 425.00068}, {"ts": 1768371180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 44.0, "quote_volume": 23.056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371300000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 9975.64, "quote_volume": 5225.85966, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.47, "quote_volume": 10.20228, "trades": 1, "taker_buy_volume": 19.47, "taker_buy_quote": 10.20228}, {"ts": 1768371420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371540000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 577.18, "quote_volume": 301.86514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371600000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 20.7, "quote_volume": 10.8261, "trades": 1, "taker_buy_volume": 20.7, "taker_buy_quote": 10.8261}, {"ts": 1768371660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371720000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371780000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 119.96, "quote_volume": 62.61912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 196.67, "quote_volume": 102.66174, "trades": 2, "taker_buy_volume": 196.67, "taker_buy_quote": 102.66174}, {"ts": 1768372020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372140000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372200000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372260000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 440.3, "quote_volume": 229.8366, "trades": 5, "taker_buy_volume": 12.1, "taker_buy_quote": 6.3162}, {"ts": 1768372320000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372380000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 674.24, "quote_volume": 351.76135, "trades": 13, "taker_buy_volume": 482.31, "taker_buy_quote": 251.76582}, {"ts": 1768372440000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372500000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 2405.91, "quote_volume": 1253.47911, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372560000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 699.34, "quote_volume": 363.8926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372620000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 35.28, "quote_volume": 18.38088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372680000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372740000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372800000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 31.27, "quote_volume": 16.35421, "trades": 1, "taker_buy_volume": 31.27, "taker_buy_quote": 16.35421}, {"ts": 1768372920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372980000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373220000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373280000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373580000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373760000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 405.3, "quote_volume": 212.3772, "trades": 10, "taker_buy_volume": 405.3, "taker_buy_quote": 212.3772}, {"ts": 1768373820000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 40.0, "quote_volume": 20.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373880000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 17.85, "quote_volume": 9.3534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 237.0, "quote_volume": 124.188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 242.73, "quote_volume": 127.19052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374300000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374360000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374540000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374600000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374660000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374720000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374780000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374840000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 11.45, "quote_volume": 6.01125, "trades": 1, "taker_buy_volume": 11.45, "taker_buy_quote": 6.01125}, {"ts": 1768374900000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374960000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375020000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 1061.3, "quote_volume": 556.1212, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375080000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375140000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 50.0, "quote_volume": 26.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375440000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 29.19, "quote_volume": 15.26637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375500000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375560000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375680000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 462.77, "quote_volume": 242.048, "trades": 13, "taker_buy_volume": 19.29, "taker_buy_quote": 10.10796}, {"ts": 1768375740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375800000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 612.28, "quote_volume": 320.63492, "trades": 12, "taker_buy_volume": 612.28, "taker_buy_quote": 320.63492}, {"ts": 1768375860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375920000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 199.56, "quote_volume": 104.17032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375980000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376040000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 36.2, "quote_volume": 18.9688, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 18.9688}, {"ts": 1768376100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 100.65, "quote_volume": 52.63995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376220000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376280000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 76.77, "quote_volume": 40.15071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376340000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376580000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376820000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 8805.58, "quote_volume": 4614.12392, "trades": 6, "taker_buy_volume": 8805.58, "taker_buy_quote": 4614.12392}, {"ts": 1768376880000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 297.0, "quote_volume": 155.331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376940000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377000000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 216.39, "quote_volume": 113.17197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377060000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377120000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377180000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377240000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377300000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377360000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 225.0, "quote_volume": 117.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377420000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377480000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 16.37, "quote_volume": 8.56151, "trades": 1, "taker_buy_volume": 16.37, "taker_buy_quote": 8.56151}, {"ts": 1768377540000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 1215.65, "quote_volume": 635.75419, "trades": 14, "taker_buy_volume": 1184.89, "taker_buy_quote": 619.69747}, {"ts": 1768377600000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377720000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377780000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1773.7, "quote_volume": 925.8714, "trades": 30, "taker_buy_volume": 199.8, "taker_buy_quote": 104.2956}, {"ts": 1768377900000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 2118.94, "quote_volume": 1104.59374, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377960000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378020000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 142.59, "quote_volume": 74.57457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378200000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 99.46, "quote_volume": 52.11704, "trades": 1, "taker_buy_volume": 99.46, "taker_buy_quote": 52.11704}, {"ts": 1768378260000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378320000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378380000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378440000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378500000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 386.42, "quote_volume": 202.48408, "trades": 9, "taker_buy_volume": 386.42, "taker_buy_quote": 202.48408}, {"ts": 1768378560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378620000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1525.79, "quote_volume": 799.3553, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378680000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 42.53, "quote_volume": 22.31624, "trades": 3, "taker_buy_volume": 30.52, "taker_buy_quote": 16.023}, {"ts": 1768378740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 46.19, "quote_volume": 24.20356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378800000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 1515.0, "quote_volume": 791.93972, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 516.5, "quote_volume": 270.646, "trades": 24, "taker_buy_volume": 516.5, "taker_buy_quote": 270.646}, {"ts": 1768378920000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378980000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 1750.79, "quote_volume": 916.65807, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 30.51, "quote_volume": 15.95673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379220000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379280000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 1527.01, "quote_volume": 797.72632, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 57.79, "quote_volume": 30.22417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 18.0, "quote_volume": 9.414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379580000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379640000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1527.5, "quote_volume": 798.8825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 156.2, "quote_volume": 81.6926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379880000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1372.21, "quote_volume": 716.29362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379940000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380000000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380060000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380120000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 351.5, "quote_volume": 183.483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380180000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 2349.97, "quote_volume": 1225.81635, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380240000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380300000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 57.3, "quote_volume": 29.9106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380360000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380420000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 191.12, "quote_volume": 99.76464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380480000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 114.66, "quote_volume": 59.85252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380540000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 96.5, "quote_volume": 50.373, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380600000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1958.17, "quote_volume": 1021.88579, "trades": 35, "taker_buy_volume": 1395.7, "taker_buy_quote": 728.5554}, {"ts": 1768380660000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380720000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380780000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1913.88, "quote_volume": 999.01966, "trades": 53, "taker_buy_volume": 382.78, "taker_buy_quote": 199.81116}, {"ts": 1768380840000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380900000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380960000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 109.1, "quote_volume": 56.9502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381140000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 1422.51, "quote_volume": 741.41101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 28.46, "quote_volume": 14.88458, "trades": 2, "taker_buy_volume": 28.46, "taker_buy_quote": 14.88458}, {"ts": 1768381260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 248.62, "quote_volume": 129.77964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381440000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381500000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381560000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 36.5, "quote_volume": 19.0895, "trades": 3, "taker_buy_volume": 36.5, "taker_buy_quote": 19.0895}, {"ts": 1768381620000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 36.6, "quote_volume": 19.1418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381740000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381800000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381920000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381980000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 2318.17, "quote_volume": 1216.74095, "trades": 19, "taker_buy_volume": 2318.17, "taker_buy_quote": 1216.74095}, {"ts": 1768382040000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 553.93, "quote_volume": 291.33873, "trades": 7, "taker_buy_volume": 346.68, "taker_buy_quote": 182.35368}, {"ts": 1768382100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382340000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1991.21, "quote_volume": 1049.02579, "trades": 13, "taker_buy_volume": 1649.33, "taker_buy_quote": 869.19691}, {"ts": 1768382400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 51.59, "quote_volume": 27.13634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382580000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 2795.2, "quote_volume": 1468.7552, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382700000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 2391.4, "quote_volume": 1256.7799, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 11.6, "quote_volume": 6.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 41.59, "quote_volume": 21.87634, "trades": 1, "taker_buy_volume": 41.59, "taker_buy_quote": 21.87634}, {"ts": 1768382880000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382940000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383000000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383060000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383120000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 65.79, "quote_volume": 34.64356, "trades": 3, "taker_buy_volume": 38.02, "taker_buy_quote": 20.03654}, {"ts": 1768383180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1427.37, "quote_volume": 752.22399, "trades": 6, "taker_buy_volume": 1427.37, "taker_buy_quote": 752.22399}, {"ts": 1768383540000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 24655.79, "quote_volume": 12994.55009, "trades": 47, "taker_buy_volume": 24432.9, "taker_buy_quote": 12877.08706}, {"ts": 1768383600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 31.77, "quote_volume": 16.74279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383840000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 33.1, "quote_volume": 17.4658, "trades": 3, "taker_buy_volume": 22.1, "taker_buy_quote": 11.6688}, {"ts": 1768383900000, "open": 0.527, "high": 0.529, "low": 0.527, "close": 0.528, "volume": 2291.84, "quote_volume": 1211.96634, "trades": 34, "taker_buy_volume": 2027.9, "taker_buy_quote": 1072.61709}, {"ts": 1768383960000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 157.97, "quote_volume": 83.49224, "trades": 18, "taker_buy_volume": 84.08, "taker_buy_quote": 44.47832}, {"ts": 1768384020000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 51.55, "quote_volume": 27.23897, "trades": 8, "taker_buy_volume": 20.57, "taker_buy_quote": 10.88153}, {"ts": 1768384080000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 4162.67, "quote_volume": 2196.4461, "trades": 70, "taker_buy_volume": 207.2, "taker_buy_quote": 109.4016}, {"ts": 1768384140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 139.03, "quote_volume": 73.54687, "trades": 3, "taker_buy_volume": 139.03, "taker_buy_quote": 73.54687}, {"ts": 1768384260000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 2406.08, "quote_volume": 1275.2224, "trades": 5, "taker_buy_volume": 2406.08, "taker_buy_quote": 1275.2224}, {"ts": 1768384320000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384380000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384440000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384500000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 2709.9, "quote_volume": 1437.28524, "trades": 19, "taker_buy_volume": 2513.58, "taker_buy_quote": 1333.23564}, {"ts": 1768384560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 14.63, "quote_volume": 7.7539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384620000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384740000, "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.533, "volume": 2011.27, "quote_volume": 1068.83872, "trades": 18, "taker_buy_volume": 1791.26, "taker_buy_quote": 952.01341}, {"ts": 1768384800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384860000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 5888.35, "quote_volume": 3132.4031, "trades": 67, "taker_buy_volume": 1752.7, "taker_buy_quote": 932.4364}, {"ts": 1768384920000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 49.47, "quote_volume": 26.33113, "trades": 2, "taker_buy_volume": 13.09, "taker_buy_quote": 6.97697}, {"ts": 1768384980000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 711.62, "quote_volume": 379.29346, "trades": 9, "taker_buy_volume": 663.82, "taker_buy_quote": 353.81606}, {"ts": 1768385040000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385100000, "open": 0.532, "high": 0.532, "low": 0.53, "close": 0.53, "volume": 3003.1, "quote_volume": 1595.2296, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385160000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 60.06, "quote_volume": 31.89186, "trades": 2, "taker_buy_volume": 60.06, "taker_buy_quote": 31.89186}, {"ts": 1768385220000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 3829.62, "quote_volume": 2029.6986, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385280000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385340000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 709.54, "quote_volume": 376.76574, "trades": 6, "taker_buy_volume": 709.54, "taker_buy_quote": 376.76574}, {"ts": 1768385400000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385460000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385520000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 31.8, "quote_volume": 16.8858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385580000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 45.0, "quote_volume": 23.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385640000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385700000, "open": 0.531, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 3260.01, "quote_volume": 1728.30164, "trades": 68, "taker_buy_volume": 236.11, "taker_buy_quote": 125.14941}, {"ts": 1768385760000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 306.74, "quote_volume": 162.5722, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385820000, "open": 0.53, "high": 0.53, "low": 0.528, "close": 0.529, "volume": 3578.04, "quote_volume": 1892.30547, "trades": 84, "taker_buy_volume": 225.0, "taker_buy_quote": 119.025}, {"ts": 1768385880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 29.21, "quote_volume": 15.45209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385940000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 4813.57, "quote_volume": 2541.77316, "trades": 34, "taker_buy_volume": 3087.07, "taker_buy_quote": 1630.18116}, {"ts": 1768386000000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 5443.49, "quote_volume": 2874.00352, "trades": 73, "taker_buy_volume": 1514.0, "taker_buy_quote": 799.392}, {"ts": 1768386060000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 37.89, "quote_volume": 19.96803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386120000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1499.11, "quote_volume": 790.03097, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 10.57, "quote_volume": 5.57039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386420000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 824.1, "quote_volume": 435.1248, "trades": 10, "taker_buy_volume": 653.7, "taker_buy_quote": 345.1536}, {"ts": 1768386480000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386540000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386600000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386780000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2232.67, "quote_volume": 1179.58493, "trades": 25, "taker_buy_volume": 64.92, "taker_buy_quote": 34.34268}, {"ts": 1768386840000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 1514.0, "quote_volume": 798.4109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 34.29, "quote_volume": 18.10512, "trades": 1, "taker_buy_volume": 34.29, "taker_buy_quote": 18.10512}, {"ts": 1768386960000, "open": 0.528, "high": 0.529, "low": 0.527, "close": 0.529, "volume": 2889.81, "quote_volume": 1526.24308, "trades": 21, "taker_buy_volume": 2869.22, "taker_buy_quote": 1515.39215}, {"ts": 1768387020000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 57.8, "quote_volume": 30.5184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387080000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 573.0, "quote_volume": 303.117, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387320000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1426.91, "quote_volume": 753.40848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 188.48, "quote_volume": 99.51744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387560000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 1514.19, "quote_volume": 797.99222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 28.03, "quote_volume": 14.79984, "trades": 2, "taker_buy_volume": 28.03, "taker_buy_quote": 14.79984}, {"ts": 1768387680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 983.4, "quote_volume": 518.2518, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387860000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 5235.04, "quote_volume": 2769.33616, "trades": 5, "taker_buy_volume": 5235.04, "taker_buy_quote": 2769.33616}, {"ts": 1768387920000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 30.27, "quote_volume": 16.01283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387980000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388040000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 65.81, "quote_volume": 34.94511, "trades": 1, "taker_buy_volume": 65.81, "taker_buy_quote": 34.94511}, {"ts": 1768388100000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 4396.22, "quote_volume": 2334.39282, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388160000, "open": 0.531, "high": 0.531, "low": 0.529, "close": 0.529, "volume": 4895.73, "quote_volume": 2595.19629, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388220000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 97.92, "quote_volume": 51.94656, "trades": 2, "taker_buy_volume": 97.92, "taker_buy_quote": 51.94656}, {"ts": 1768388280000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388340000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 26.81, "quote_volume": 14.18249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 160.5, "quote_volume": 84.9045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388460000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 1766.72, "quote_volume": 933.32141, "trades": 9, "taker_buy_volume": 257.93, "taker_buy_quote": 136.44497}, {"ts": 1768388520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 124.6, "quote_volume": 66.038, "trades": 4, "taker_buy_volume": 124.6, "taker_buy_quote": 66.038}, {"ts": 1768388580000, "open": 0.53, "high": 0.531, "low": 0.529, "close": 0.531, "volume": 3204.39, "quote_volume": 1697.17939, "trades": 6, "taker_buy_volume": 1696.18, "taker_buy_quote": 899.3363}, {"ts": 1768388640000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 64.08, "quote_volume": 33.89832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388760000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1294.9, "quote_volume": 685.0021, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 255.09, "quote_volume": 134.68752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 32.5, "quote_volume": 17.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389000000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389060000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389120000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389180000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 3043.27, "quote_volume": 1605.54415, "trades": 119, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389240000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 307.45, "quote_volume": 162.37825, "trades": 3, "taker_buy_volume": 307.45, "taker_buy_quote": 162.37825}, {"ts": 1768389300000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389360000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389420000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1516.79, "quote_volume": 798.05654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389480000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 15074.85, "quote_volume": 7928.99022, "trades": 76, "taker_buy_volume": 12423.37, "taker_buy_quote": 6534.69262}, {"ts": 1768389540000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 5356.68, "quote_volume": 2816.09398, "trades": 32, "taker_buy_volume": 176.79, "taker_buy_quote": 92.99154}, {"ts": 1768389600000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 3300.61, "quote_volume": 1731.32898, "trades": 45, "taker_buy_volume": 177.19, "taker_buy_quote": 93.02475}, {"ts": 1768389660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 49.69, "quote_volume": 26.08725, "trades": 1, "taker_buy_volume": 49.69, "taker_buy_quote": 26.08725}, {"ts": 1768389720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389840000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 280.34, "quote_volume": 147.45884, "trades": 3, "taker_buy_volume": 261.42, "taker_buy_quote": 137.50692}, {"ts": 1768389900000, "open": 0.525, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 87.47, "quote_volume": 45.98189, "trades": 2, "taker_buy_volume": 30.07, "taker_buy_quote": 15.84689}, {"ts": 1768389960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1934.14, "quote_volume": 1017.35764, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 35.88, "quote_volume": 18.90876, "trades": 2, "taker_buy_volume": 35.88, "taker_buy_quote": 18.90876}, {"ts": 1768390260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 27.5, "quote_volume": 14.4925, "trades": 1, "taker_buy_volume": 27.5, "taker_buy_quote": 14.4925}, {"ts": 1768390320000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 169.96, "quote_volume": 89.64345, "trades": 7, "taker_buy_volume": 169.96, "taker_buy_quote": 89.64345}, {"ts": 1768390380000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 43.7, "quote_volume": 23.0736, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 23.0736}, {"ts": 1768390440000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390500000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2517.37, "quote_volume": 1324.13662, "trades": 2, "taker_buy_volume": 1000.57, "taker_buy_quote": 526.29982}, {"ts": 1768390620000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 128.23, "quote_volume": 67.42725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390680000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 348.5, "quote_volume": 182.98615, "trades": 2, "taker_buy_volume": 23.65, "taker_buy_quote": 12.4399}, {"ts": 1768390740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390860000, "open": 0.526, "high": 0.526, "low": 0.524, "close": 0.524, "volume": 3575.05, "quote_volume": 1878.7718, "trades": 89, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 734.06, "quote_volume": 385.3815, "trades": 7, "taker_buy_volume": 509.06, "taker_buy_quote": 267.2565}, {"ts": 1768390980000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 9572.48, "quote_volume": 5019.55316, "trades": 80, "taker_buy_volume": 3573.64, "taker_buy_quote": 1876.161}, {"ts": 1768391040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 88.89, "quote_volume": 46.75614, "trades": 3, "taker_buy_volume": 88.89, "taker_buy_quote": 46.75614}, {"ts": 1768391160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 10.11, "quote_volume": 5.30775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 38.98, "quote_volume": 20.50348, "trades": 1, "taker_buy_volume": 38.98, "taker_buy_quote": 20.50348}, {"ts": 1768391400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 20.61, "quote_volume": 10.84086, "trades": 1, "taker_buy_volume": 20.61, "taker_buy_quote": 10.84086}, {"ts": 1768391640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 259.8, "quote_volume": 136.395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391760000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1575.27, "quote_volume": 827.01675, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391820000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 2899.67, "quote_volume": 1519.42708, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391880000, "open": 0.524, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 2011.33, "quote_volume": 1052.45123, "trades": 7, "taker_buy_volume": 262.82, "taker_buy_quote": 137.7555}, {"ts": 1768391940000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 248.17, "quote_volume": 130.08965, "trades": 4, "taker_buy_volume": 228.81, "taker_buy_quote": 119.94501}, {"ts": 1768392000000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 108.96, "quote_volume": 57.24896, "trades": 3, "taker_buy_volume": 108.96, "taker_buy_quote": 57.24896}, {"ts": 1768392060000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 349.08, "quote_volume": 183.88967, "trades": 8, "taker_buy_volume": 349.08, "taker_buy_quote": 183.88967}, {"ts": 1768392120000, "open": 0.528, "high": 0.528, "low": 0.526, "close": 0.526, "volume": 2072.95, "quote_volume": 1090.449, "trades": 60, "taker_buy_volume": 38.65, "taker_buy_quote": 20.4072}, {"ts": 1768392180000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 90.3, "quote_volume": 47.5881, "trades": 2, "taker_buy_volume": 90.3, "taker_buy_quote": 47.5881}, {"ts": 1768392240000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 82.18, "quote_volume": 43.30886, "trades": 2, "taker_buy_volume": 82.18, "taker_buy_quote": 43.30886}, {"ts": 1768392300000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 225.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392360000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1552.48, "quote_volume": 816.63926, "trades": 62, "taker_buy_volume": 34.78, "taker_buy_quote": 18.32906}, {"ts": 1768392420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 39.06, "quote_volume": 20.58462, "trades": 1, "taker_buy_volume": 39.06, "taker_buy_quote": 20.58462}, {"ts": 1768392480000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 35.35, "quote_volume": 18.62945, "trades": 1, "taker_buy_volume": 35.35, "taker_buy_quote": 18.62945}, {"ts": 1768392540000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 31.99, "quote_volume": 16.85873, "trades": 1, "taker_buy_volume": 31.99, "taker_buy_quote": 16.85873}, {"ts": 1768392600000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 28.95, "quote_volume": 15.25665, "trades": 1, "taker_buy_volume": 28.95, "taker_buy_quote": 15.25665}, {"ts": 1768392660000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 26.2, "quote_volume": 13.8074, "trades": 1, "taker_buy_volume": 26.2, "taker_buy_quote": 13.8074}, {"ts": 1768392720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 23.71, "quote_volume": 12.49517, "trades": 1, "taker_buy_volume": 23.71, "taker_buy_quote": 12.49517}, {"ts": 1768392780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 21.46, "quote_volume": 11.30942, "trades": 1, "taker_buy_volume": 21.46, "taker_buy_quote": 11.30942}, {"ts": 1768392840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 19.42, "quote_volume": 10.23434, "trades": 1, "taker_buy_volume": 19.42, "taker_buy_quote": 10.23434}, {"ts": 1768392900000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392960000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 239.2, "quote_volume": 125.8192, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 21.06, "quote_volume": 11.07756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393500000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393620000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393680000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 378.78, "quote_volume": 199.61706, "trades": 1, "taker_buy_volume": 378.78, "taker_buy_quote": 199.61706}, {"ts": 1768393740000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393920000, "open": 0.527, "high": 0.527, "low": 0.524, "close": 0.524, "volume": 6445.85, "quote_volume": 3388.74743, "trades": 122, "taker_buy_volume": 11.83, "taker_buy_quote": 6.23441}, {"ts": 1768393980000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 516.25, "quote_volume": 271.1251, "trades": 6, "taker_buy_volume": 93.85, "taker_buy_quote": 49.3651}, {"ts": 1768394040000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 1734.52, "quote_volume": 910.65836, "trades": 8, "taker_buy_volume": 35.36, "taker_buy_quote": 18.59936}, {"ts": 1768394100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 40.5, "quote_volume": 21.303, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 21.303}, {"ts": 1768394160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 11.66, "quote_volume": 6.1215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 33.04, "quote_volume": 17.41208, "trades": 1, "taker_buy_volume": 33.04, "taker_buy_quote": 17.41208}, {"ts": 1768394280000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 29.91, "quote_volume": 15.76257, "trades": 1, "taker_buy_volume": 29.91, "taker_buy_quote": 15.76257}, {"ts": 1768394340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394400000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394460000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 417.7, "quote_volume": 219.2925, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1102.0, "quote_volume": 578.55, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394640000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394760000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 2369.59, "quote_volume": 1242.86195, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 19.06, "quote_volume": 10.0065, "trades": 1, "taker_buy_volume": 19.06, "taker_buy_quote": 10.0065}, {"ts": 1768394880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 142.01, "quote_volume": 74.55525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395120000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 1380.0, "quote_volume": 723.21514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395300000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 3406.15, "quote_volume": 1791.81268, "trades": 4, "taker_buy_volume": 3406.15, "taker_buy_quote": 1791.81268}, {"ts": 1768395360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 68.12, "quote_volume": 35.83112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395420000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 783.18, "quote_volume": 411.96764, "trades": 2, "taker_buy_volume": 14.96, "taker_buy_quote": 7.88392}, {"ts": 1768395480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 192.89, "quote_volume": 101.46014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 499.17, "quote_volume": 262.56342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395600000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1326.2, "quote_volume": 697.5812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395660000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 6666.95, "quote_volume": 3505.29569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395720000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 274.89, "quote_volume": 144.31725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395840000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395900000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1522.01, "quote_volume": 799.05525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395960000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 9435.7, "quote_volume": 4952.22021, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 23.33, "quote_volume": 12.27158, "trades": 1, "taker_buy_volume": 23.33, "taker_buy_quote": 12.27158}, {"ts": 1768396080000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 12.45, "quote_volume": 6.53625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396140000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396200000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396260000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396320000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 36.6, "quote_volume": 19.215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396380000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 20.5, "quote_volume": 10.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 170.8, "quote_volume": 89.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396500000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396560000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 92.3, "quote_volume": 48.4575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396620000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 10517.05, "quote_volume": 5525.18535, "trades": 42, "taker_buy_volume": 8769.44, "taker_buy_quote": 4607.6901}, {"ts": 1768396680000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 234.07, "quote_volume": 122.88675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 225.0, "quote_volume": 118.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397040000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397220000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397280000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397340000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397400000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 123.68, "quote_volume": 64.932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 486.0, "quote_volume": 255.636, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 137.286}, {"ts": 1768397820000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397880000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 66.57, "quote_volume": 34.97782, "trades": 2, "taker_buy_volume": 28.57, "taker_buy_quote": 15.02782}, {"ts": 1768397940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 187.0, "quote_volume": 98.175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398000000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398120000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 31.53, "quote_volume": 16.58478, "trades": 1, "taker_buy_volume": 31.53, "taker_buy_quote": 16.58478}, {"ts": 1768398180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398300000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398360000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398420000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 50.0, "quote_volume": 26.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398480000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 25324.49, "quote_volume": 13270.03276, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398540000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 581.55, "quote_volume": 304.71244, "trades": 4, "taker_buy_volume": 561.79, "taker_buy_quote": 294.37796}, {"ts": 1768398600000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 8438.93, "quote_volume": 4413.8309, "trades": 118, "taker_buy_volume": 1264.61, "taker_buy_quote": 661.66154}, {"ts": 1768398660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398720000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 654.41, "quote_volume": 341.62114, "trades": 16, "taker_buy_volume": 87.01, "taker_buy_quote": 45.43834}, {"ts": 1768398780000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 214.93, "quote_volume": 112.19346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 287.4, "quote_volume": 150.3102, "trades": 7, "taker_buy_volume": 287.4, "taker_buy_quote": 150.3102}, {"ts": 1768398900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 245.76, "quote_volume": 128.53248, "trades": 1, "taker_buy_volume": 245.76, "taker_buy_quote": 128.53248}, {"ts": 1768399020000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399080000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399140000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399200000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 911.26, "quote_volume": 476.58898, "trades": 6, "taker_buy_volume": 461.26, "taker_buy_quote": 241.23898}, {"ts": 1768399260000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 989.81, "quote_volume": 517.67063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 225.0, "quote_volume": 117.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399380000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399440000, "open": 0.524, "high": 0.527, "low": 0.524, "close": 0.526, "volume": 44116.08, "quote_volume": 23143.7245, "trades": 161, "taker_buy_volume": 36499.46, "taker_buy_quote": 19137.38238}, {"ts": 1768399500000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 2258.0, "quote_volume": 1185.026, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399620000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399680000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 239.48, "quote_volume": 125.71252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399740000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399800000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 352.69, "quote_volume": 185.16225, "trades": 7, "taker_buy_volume": 127.69, "taker_buy_quote": 67.03725}, {"ts": 1768399920000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399980000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400040000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 380.51, "quote_volume": 199.90986, "trades": 3, "taker_buy_volume": 380.51, "taker_buy_quote": 199.90986}, {"ts": 1768400100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 190.11, "quote_volume": 99.99786, "trades": 2, "taker_buy_volume": 190.11, "taker_buy_quote": 99.99786}, {"ts": 1768400160000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 316.79, "quote_volume": 166.31475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400220000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400280000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400340000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400460000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 19.04, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 19.04, "taker_buy_quote": 10.01504}, {"ts": 1768400520000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400580000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 225.0, "quote_volume": 118.35, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 118.35}, {"ts": 1768400640000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400700000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400760000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2021.8, "quote_volume": 1063.4668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400820000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 30.35, "quote_volume": 15.93375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 326.3, "quote_volume": 171.3075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400940000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 11.59, "quote_volume": 6.08475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401000000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 1621.91, "quote_volume": 851.60375, "trades": 3, "taker_buy_volume": 101.0, "taker_buy_quote": 53.126}, {"ts": 1768401060000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 763.13, "quote_volume": 400.67569, "trades": 36, "taker_buy_volume": 32.44, "taker_buy_quote": 17.06344}, {"ts": 1768401120000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 791.9, "quote_volume": 415.18161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401300000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 125.2, "quote_volume": 65.73, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401420000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 449.52, "quote_volume": 235.998, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401480000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1520.91, "quote_volume": 798.47775, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401540000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 1530.39, "quote_volume": 803.68925, "trades": 12, "taker_buy_volume": 9.5, "taker_buy_quote": 4.997}, {"ts": 1768401600000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 314.41, "quote_volume": 165.06525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401660000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 5302.96, "quote_volume": 2784.054, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401720000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 608.27, "quote_volume": 319.30932, "trades": 4, "taker_buy_volume": 575.84, "taker_buy_quote": 302.316}, {"ts": 1768401780000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401840000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 21.33, "quote_volume": 11.19825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401900000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 2226.91, "quote_volume": 1171.35466, "trades": 4, "taker_buy_volume": 2001.91, "taker_buy_quote": 1053.00466}, {"ts": 1768402020000, "open": 0.525, "high": 0.529, "low": 0.525, "close": 0.527, "volume": 2069.58, "quote_volume": 1091.34828, "trades": 20, "taker_buy_volume": 1688.08, "taker_buy_quote": 890.15}, {"ts": 1768402080000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 9308.07, "quote_volume": 4900.47981, "trades": 123, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402140000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 224.06, "quote_volume": 118.09249, "trades": 4, "taker_buy_volume": 186.16, "taker_buy_quote": 98.11919}, {"ts": 1768402200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 4237.86, "quote_volume": 2237.59008, "trades": 9, "taker_buy_volume": 2355.93, "taker_buy_quote": 1243.93104}, {"ts": 1768402260000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 746.09, "quote_volume": 393.93552, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402320000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402380000, "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.53, "volume": 29528.16, "quote_volume": 15629.4671, "trades": 165, "taker_buy_volume": 26327.79, "taker_buy_quote": 13933.271}, {"ts": 1768402440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 110.87, "quote_volume": 58.65023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402500000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 4583.38, "quote_volume": 2427.2495, "trades": 12, "taker_buy_volume": 2641.48, "taker_buy_quote": 1399.9844}, {"ts": 1768402560000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 170.43, "quote_volume": 90.3279, "trades": 3, "taker_buy_volume": 170.43, "taker_buy_quote": 90.3279}, {"ts": 1768402620000, "open": 0.529, "high": 0.531, "low": 0.528, "close": 0.531, "volume": 15082.92, "quote_volume": 7989.89216, "trades": 83, "taker_buy_volume": 11028.62, "taker_buy_quote": 5845.39246}, {"ts": 1768402680000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 159.68, "quote_volume": 84.6304, "trades": 1, "taker_buy_volume": 159.68, "taker_buy_quote": 84.6304}, {"ts": 1768402740000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402800000, "open": 0.529, "high": 0.529, "low": 0.525, "close": 0.525, "volume": 24364.25, "quote_volume": 12835.03176, "trades": 275, "taker_buy_volume": 5903.02, "taker_buy_quote": 3104.7576}, {"ts": 1768402860000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 487.28, "quote_volume": 256.55292, "trades": 4, "taker_buy_volume": 487.28, "taker_buy_quote": 256.55292}, {"ts": 1768402920000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 5186.75, "quote_volume": 2735.74495, "trades": 68, "taker_buy_volume": 5186.75, "taker_buy_quote": 2735.74495}, {"ts": 1768402980000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 995.38, "quote_volume": 524.51339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403160000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 1514.01, "quote_volume": 798.10827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403220000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 1512.5, "quote_volume": 799.10808, "trades": 5, "taker_buy_volume": 508.08, "taker_buy_quote": 268.77432}, {"ts": 1768403280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 3231.19, "quote_volume": 1706.06832, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403400000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1514.5, "quote_volume": 799.656, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 35.9, "quote_volume": 18.9911, "trades": 3, "taker_buy_volume": 35.9, "taker_buy_quote": 18.9911}, {"ts": 1768403520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 28.35, "quote_volume": 15.0255, "trades": 1, "taker_buy_volume": 28.35, "taker_buy_quote": 15.0255}, {"ts": 1768403580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 163.09, "quote_volume": 86.4377, "trades": 2, "taker_buy_volume": 163.09, "taker_buy_quote": 86.4377}, {"ts": 1768403640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 225.0, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403700000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1508.5, "quote_volume": 797.9965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403760000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 1588.05, "quote_volume": 841.02909, "trades": 6, "taker_buy_volume": 246.4, "taker_buy_quote": 130.592}, {"ts": 1768403820000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 71.84, "quote_volume": 38.00336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403880000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403940000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 283.85, "quote_volume": 150.15665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404000000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404060000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 44.61, "quote_volume": 23.6433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1707.78, "quote_volume": 903.41562, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 68.61, "quote_volume": 36.29469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1511.39, "quote_volume": 799.52531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404660000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 149.5, "quote_volume": 78.936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 283.55, "quote_volume": 149.99795, "trades": 3, "taker_buy_volume": 283.55, "taker_buy_quote": 149.99795}, {"ts": 1768404780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 16.41, "quote_volume": 8.66448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404840000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 3747.16, "quote_volume": 1983.90024, "trades": 10, "taker_buy_volume": 3747.16, "taker_buy_quote": 1983.90024}, {"ts": 1768404900000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 37.48, "quote_volume": 19.8644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404960000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 2020.68, "quote_volume": 1069.32592, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405020000, "open": 0.529, "high": 0.529, "low": 0.527, "close": 0.527, "volume": 14918.85, "quote_volume": 7885.77404, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405080000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1514.5, "quote_volume": 796.627, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 225.0, "quote_volume": 118.575, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 118.575}, {"ts": 1768405260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1517.69, "quote_volume": 798.30494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405440000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405500000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 290.88, "quote_volume": 153.29376, "trades": 2, "taker_buy_volume": 290.88, "taker_buy_quote": 153.29376}, {"ts": 1768405560000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 50.0, "quote_volume": 26.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405620000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 28.46, "quote_volume": 14.99842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 225.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 118.8}, {"ts": 1768405740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2682.23, "quote_volume": 1416.21744, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1304.05, "quote_volume": 687.23435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405920000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1517.1, "quote_volume": 798.1377, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405980000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 3057.59, "quote_volume": 1612.32113, "trades": 4, "taker_buy_volume": 3057.59, "taker_buy_quote": 1612.32113}, {"ts": 1768406040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 84.76, "quote_volume": 44.66852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406100000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 43.89, "quote_volume": 23.13003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406160000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406220000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2089.7, "quote_volume": 1103.3616, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406340000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406400000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 493.17, "quote_volume": 260.23854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406460000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 225.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406520000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 3072.83, "quote_volume": 1619.60641, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406580000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406640000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406700000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406760000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 19.27, "quote_volume": 10.17456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406940000, "open": 0.529, "high": 0.53, "low": 0.529, "close": 0.53, "volume": 191.24, "quote_volume": 101.28996, "trades": 2, "taker_buy_volume": 191.24, "taker_buy_quote": 101.28996}, {"ts": 1768407000000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 3094.14, "quote_volume": 1639.8942, "trades": 62, "taker_buy_volume": 1799.24, "taker_buy_quote": 953.5972}, {"ts": 1768407060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 30.94, "quote_volume": 16.36726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 2031.11, "quote_volume": 1074.45719, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407420000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 75.61, "quote_volume": 39.99769, "trades": 1, "taker_buy_volume": 75.61, "taker_buy_quote": 39.99769}, {"ts": 1768407480000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 1520.1, "quote_volume": 802.6126, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407540000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 9.39, "quote_volume": 4.9767, "trades": 1, "taker_buy_volume": 9.39, "taker_buy_quote": 4.9767}, {"ts": 1768407600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 19.72, "quote_volume": 10.43188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407720000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 147.48, "quote_volume": 78.01692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407840000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 3046.37, "quote_volume": 1609.96862, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 104.57, "quote_volume": 55.31753, "trades": 1, "taker_buy_volume": 104.57, "taker_buy_quote": 55.31753}, {"ts": 1768407960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408020000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 230.98, "quote_volume": 122.18842, "trades": 2, "taker_buy_volume": 230.98, "taker_buy_quote": 122.18842}, {"ts": 1768408080000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408140000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 3302.62, "quote_volume": 1743.78336, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408200000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 283.01, "quote_volume": 149.71229, "trades": 12, "taker_buy_volume": 283.01, "taker_buy_quote": 149.71229}, {"ts": 1768408260000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1188.0, "quote_volume": 628.452, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408500000, "open": 0.528, "high": 0.528, "low": 0.526, "close": 0.526, "volume": 2147.5, "quote_volume": 1130.956, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408560000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2727.38, "quote_volume": 1440.05664, "trades": 7, "taker_buy_volume": 2727.38, "taker_buy_quote": 1440.05664}, {"ts": 1768408680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 20.63, "quote_volume": 10.89264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 12.33, "quote_volume": 6.51024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408800000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2106.62, "quote_volume": 1113.45683, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408860000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408920000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408980000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409040000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 12.5, "quote_volume": 6.6125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409100000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1511.41, "quote_volume": 798.02448, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409160000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 82.31, "quote_volume": 43.50086, "trades": 2, "taker_buy_volume": 41.18, "taker_buy_quote": 21.78422}, {"ts": 1768409220000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 123.87, "quote_volume": 65.40336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409280000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 1618.7, "quote_volume": 854.6736, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409340000, "open": 0.528, "high": 0.53, "low": 0.528, "close": 0.529, "volume": 13925.56, "quote_volume": 7365.48023, "trades": 81, "taker_buy_volume": 13893.18, "taker_buy_quote": 7348.38359}, {"ts": 1768409400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 137.61, "quote_volume": 72.79569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409460000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409520000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1180.71, "quote_volume": 625.7763, "trades": 8, "taker_buy_volume": 296.4, "taker_buy_quote": 157.092}, {"ts": 1768409580000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 225.0, "quote_volume": 119.25, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 119.25}, {"ts": 1768409640000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 16.89, "quote_volume": 8.9517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409700000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 4434.89, "quote_volume": 2346.92682, "trades": 59, "taker_buy_volume": 25.92, "taker_buy_quote": 13.71168}, {"ts": 1768409760000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 2899.97, "quote_volume": 1532.57213, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409820000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409880000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 70.0, "quote_volume": 36.96, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409940000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 545.08, "quote_volume": 287.80224, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410000000, "open": 0.529, "high": 0.529, "low": 0.527, "close": 0.529, "volume": 8491.92, "quote_volume": 4489.34292, "trades": 18, "taker_buy_volume": 2822.05, "taker_buy_quote": 1492.86445}, {"ts": 1768410060000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410120000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 3444.47, "quote_volume": 1822.12463, "trades": 5, "taker_buy_volume": 3444.47, "taker_buy_quote": 1822.12463}, {"ts": 1768410180000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410240000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410300000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410360000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410420000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 558.56, "quote_volume": 296.0368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410480000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 983.3, "quote_volume": 520.1657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410600000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 1553.02, "quote_volume": 822.5743, "trades": 6, "taker_buy_volume": 1004.91, "taker_buy_quote": 532.6023}, {"ts": 1768410660000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.53, "volume": 54.86, "quote_volume": 29.09506, "trades": 5, "taker_buy_volume": 31.06, "taker_buy_quote": 16.48106}, {"ts": 1768410720000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410780000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 32.74, "quote_volume": 17.3522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410840000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 192.26, "quote_volume": 101.8978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410900000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1561.84, "quote_volume": 826.21336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410960000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411020000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 204.75, "quote_volume": 108.5175, "trades": 4, "taker_buy_volume": 204.75, "taker_buy_quote": 108.5175}, {"ts": 1768411080000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 7617.91, "quote_volume": 4037.4923, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411140000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1241.29, "quote_volume": 657.8837, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411200000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 1690.91, "quote_volume": 896.1823, "trades": 2, "taker_buy_volume": 1690.91, "taker_buy_quote": 896.1823}, {"ts": 1768411260000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 1772.88, "quote_volume": 938.1167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411320000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411380000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 1510.5, "quote_volume": 799.0545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411440000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411500000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411560000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 260.4, "quote_volume": 137.7516, "trades": 4, "taker_buy_volume": 11.8, "taker_buy_quote": 6.2422}, {"ts": 1768411620000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 2363.73, "quote_volume": 1248.04944, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411680000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411740000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411800000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1514.2, "quote_volume": 797.9834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411860000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411920000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411980000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 1813.4, "quote_volume": 954.145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412040000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 36.26, "quote_volume": 19.10902, "trades": 2, "taker_buy_volume": 36.26, "taker_buy_quote": 19.10902}, {"ts": 1768412100000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 15461.71, "quote_volume": 8120.22192, "trades": 83, "taker_buy_volume": 3326.77, "taker_buy_quote": 1748.92842}, {"ts": 1768412160000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 8150.65, "quote_volume": 4270.96131, "trades": 70, "taker_buy_volume": 6015.58, "taker_buy_quote": 3152.18872}, {"ts": 1768412220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 13625.45, "quote_volume": 7139.7358, "trades": 70, "taker_buy_volume": 4416.57, "taker_buy_quote": 2314.28268}, {"ts": 1768412280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 90.71, "quote_volume": 47.53204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412340000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 579.84, "quote_volume": 303.91372, "trades": 13, "taker_buy_volume": 77.56, "taker_buy_quote": 40.719}, {"ts": 1768412400000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 2220.88, "quote_volume": 1165.962, "trades": 1, "taker_buy_volume": 2220.88, "taker_buy_quote": 1165.962}, {"ts": 1768412460000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 1784.04, "quote_volume": 936.6521, "trades": 33, "taker_buy_volume": 31.1, "taker_buy_quote": 16.3586}, {"ts": 1768412520000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1334.4, "quote_volume": 700.56, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412580000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412640000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 814.24, "quote_volume": 427.64614, "trades": 11, "taker_buy_volume": 170.14, "taker_buy_quote": 89.49364}, {"ts": 1768412700000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1079.36, "quote_volume": 566.664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412760000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 6243.6, "quote_volume": 3274.87244, "trades": 10, "taker_buy_volume": 110.47, "taker_buy_quote": 57.99675}, {"ts": 1768412820000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.523, "volume": 1544.84, "quote_volume": 808.2144, "trades": 7, "taker_buy_volume": 19.04, "taker_buy_quote": 9.996}, {"ts": 1768412880000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 225.0, "quote_volume": 118.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412940000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 4318.34, "quote_volume": 2265.8286, "trades": 5, "taker_buy_volume": 225.0, "taker_buy_quote": 118.125}, {"ts": 1768413000000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 2590.32, "quote_volume": 1355.80248, "trades": 3, "taker_buy_volume": 1065.12, "taker_buy_quote": 558.12288}, {"ts": 1768413060000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1684.26, "quote_volume": 880.86798, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413120000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 4584.75, "quote_volume": 2396.88145, "trades": 6, "taker_buy_volume": 199.56, "taker_buy_quote": 104.36988}, {"ts": 1768413180000, "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 928.17, "quote_volume": 483.87433, "trades": 6, "taker_buy_volume": 36.38, "taker_buy_quote": 19.02674}, {"ts": 1768413240000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 2212.91, "quote_volume": 1155.13902, "trades": 7, "taker_buy_volume": 1585.33, "taker_buy_quote": 827.54226}, {"ts": 1768413300000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 2521.52, "quote_volume": 1313.93692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413360000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1757.5, "quote_volume": 916.1927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413420000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 225.0, "quote_volume": 117.675, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 117.675}, {"ts": 1768413480000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413540000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1216.96, "quote_volume": 636.47008, "trades": 10, "taker_buy_volume": 387.46, "taker_buy_quote": 202.64158}, {"ts": 1768413600000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1369.79, "quote_volume": 715.03038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413660000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 76.52, "quote_volume": 39.97974, "trades": 4, "taker_buy_volume": 36.3, "taker_buy_quote": 18.9849}, {"ts": 1768413720000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 3997.23, "quote_volume": 2089.02229, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413780000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 1609.24, "quote_volume": 840.10322, "trades": 3, "taker_buy_volume": 79.94, "taker_buy_quote": 41.80862}, {"ts": 1768413840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 21.1, "quote_volume": 11.0353, "trades": 1, "taker_buy_volume": 21.1, "taker_buy_quote": 11.0353}, {"ts": 1768413900000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 733.57, "quote_volume": 383.65711, "trades": 4, "taker_buy_volume": 283.57, "taker_buy_quote": 148.30711}, {"ts": 1768413960000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 48.9, "quote_volume": 25.5747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414020000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1529.6, "quote_volume": 798.4512, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414080000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414140000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414200000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 2024.67, "quote_volume": 1055.63554, "trades": 10, "taker_buy_volume": 19.17, "taker_buy_quote": 10.00674}, {"ts": 1768414260000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1614.5, "quote_volume": 841.2374, "trades": 4, "taker_buy_volume": 82.9, "taker_buy_quote": 43.2738}, {"ts": 1768414320000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 424.7, "quote_volume": 221.6611, "trades": 5, "taker_buy_volume": 392.4, "taker_buy_quote": 204.8328}, {"ts": 1768414380000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 1494.6, "quote_volume": 778.04375, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414440000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 1919.87, "quote_volume": 998.71627, "trades": 4, "taker_buy_volume": 383.87, "taker_buy_quote": 199.99627}, {"ts": 1768414500000, "open": 0.52, "high": 0.521, "low": 0.519, "close": 0.519, "volume": 6631.7, "quote_volume": 3442.69556, "trades": 23, "taker_buy_volume": 1963.78, "taker_buy_quote": 1019.6142}, {"ts": 1768414560000, "open": 0.519, "high": 0.521, "low": 0.519, "close": 0.521, "volume": 2608.06, "quote_volume": 1356.1733, "trades": 40, "taker_buy_volume": 2371.86, "taker_buy_quote": 1233.5855}, {"ts": 1768414620000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 6837.94, "quote_volume": 3556.9822, "trades": 11, "taker_buy_volume": 6545.07, "taker_buy_quote": 3404.6898}, {"ts": 1768414680000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 472.83, "quote_volume": 246.34443, "trades": 1, "taker_buy_volume": 472.83, "taker_buy_quote": 246.34443}, {"ts": 1768414740000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 113.14, "quote_volume": 59.05908, "trades": 1, "taker_buy_volume": 113.14, "taker_buy_quote": 59.05908}, {"ts": 1768414800000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414860000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414920000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414980000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415040000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 895.85, "quote_volume": 467.03605, "trades": 9, "taker_buy_volume": 298.2, "taker_buy_quote": 155.6604}, {"ts": 1768415100000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415160000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1464.98, "quote_volume": 763.25458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415220000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 191.57, "quote_volume": 99.99954, "trades": 1, "taker_buy_volume": 191.57, "taker_buy_quote": 99.99954}, {"ts": 1768415280000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 1532.21, "quote_volume": 798.28141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415340000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415400000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 4363.92, "quote_volume": 2277.96624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415460000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415520000, "open": 0.521, "high": 0.521, "low": 0.519, "close": 0.519, "volume": 8389.08, "quote_volume": 4361.60786, "trades": 56, "taker_buy_volume": 149.48, "taker_buy_quote": 77.7296}, {"ts": 1768415580000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1658.2, "quote_volume": 858.9476, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 62.678}, {"ts": 1768415640000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 1542.91, "quote_volume": 797.68447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415700000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 5857.25, "quote_volume": 3028.19825, "trades": 10, "taker_buy_volume": 2794.34, "taker_buy_quote": 1444.67378}, {"ts": 1768415760000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 5337.39, "quote_volume": 2757.59704, "trades": 5, "taker_buy_volume": 2260.89, "taker_buy_quote": 1168.88013}, {"ts": 1768415820000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 40.59, "quote_volume": 20.98503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415880000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 1558.49, "quote_volume": 804.20814, "trades": 3, "taker_buy_volume": 27.3, "taker_buy_quote": 14.1141}, {"ts": 1768415940000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 1826.86, "quote_volume": 941.11007, "trades": 9, "taker_buy_volume": 167.67, "taker_buy_quote": 86.51772}, {"ts": 1768416000000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 173.3, "quote_volume": 89.2495, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416060000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 1791.62, "quote_volume": 921.36949, "trades": 10, "taker_buy_volume": 182.27, "taker_buy_quote": 93.86905}, {"ts": 1768416120000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 3210.17, "quote_volume": 1656.44772, "trades": 9, "taker_buy_volume": 3210.17, "taker_buy_quote": 1656.44772}, {"ts": 1768416180000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 816.4, "quote_volume": 421.2624, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416240000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 3353.09, "quote_volume": 1725.28865, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416300000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 1460.41, "quote_volume": 750.65074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416360000, "open": 0.514, "high": 0.517, "low": 0.514, "close": 0.517, "volume": 28796.17, "quote_volume": 14880.78421, "trades": 89, "taker_buy_volume": 16350.02, "taker_buy_quote": 8447.51594}, {"ts": 1768416420000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 35.84, "quote_volume": 18.49344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416480000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416540000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416600000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 5143.97, "quote_volume": 2664.12616, "trades": 66, "taker_buy_volume": 1460.43, "taker_buy_quote": 756.50274}, {"ts": 1768416660000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1675.38, "quote_volume": 867.84684, "trades": 5, "taker_buy_volume": 1675.38, "taker_buy_quote": 867.84684}, {"ts": 1768416720000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 435.86, "quote_volume": 226.21134, "trades": 9, "taker_buy_volume": 435.86, "taker_buy_quote": 226.21134}, {"ts": 1768416780000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 1539.89, "quote_volume": 799.20291, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416840000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 5019.41, "quote_volume": 2605.07379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416900000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 62.2, "quote_volume": 32.308, "trades": 4, "taker_buy_volume": 26.2, "taker_buy_quote": 13.624}, {"ts": 1768416960000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 4537.43, "quote_volume": 2355.0242, "trades": 66, "taker_buy_volume": 98.03, "taker_buy_quote": 50.9756}, {"ts": 1768417020000, "open": 0.52, "high": 0.52, "low": 0.518, "close": 0.518, "volume": 635.05, "quote_volume": 329.38238, "trades": 7, "taker_buy_volume": 100.74, "taker_buy_quote": 52.3848}, {"ts": 1768417080000, "open": 0.519, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 412.2, "quote_volume": 213.61995, "trades": 4, "taker_buy_volume": 66.15, "taker_buy_quote": 34.36605}, {"ts": 1768417140000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 2208.6, "quote_volume": 1144.14336, "trades": 7, "taker_buy_volume": 88.56, "taker_buy_quote": 45.96264}, {"ts": 1768417200000, "open": 0.518, "high": 0.519, "low": 0.517, "close": 0.519, "volume": 1439.15, "quote_volume": 745.57985, "trades": 11, "taker_buy_volume": 118.84, "taker_buy_quote": 61.67796}, {"ts": 1768417260000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 7260.22, "quote_volume": 3767.86197, "trades": 12, "taker_buy_volume": 285.7, "taker_buy_quote": 148.2783}, {"ts": 1768417320000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 164.3, "quote_volume": 85.2717, "trades": 3, "taker_buy_volume": 164.3, "taker_buy_quote": 85.2717}, {"ts": 1768417380000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 126.09, "quote_volume": 65.5668, "trades": 3, "taker_buy_volume": 126.09, "taker_buy_quote": 65.5668}, {"ts": 1768417440000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 3555.11, "quote_volume": 1848.71865, "trades": 13, "taker_buy_volume": 3555.11, "taker_buy_quote": 1848.71865}, {"ts": 1768417500000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 11891.43, "quote_volume": 6181.99901, "trades": 59, "taker_buy_volume": 105.08, "taker_buy_quote": 54.6416}, {"ts": 1768417560000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 5064.22, "quote_volume": 2633.3944, "trades": 10, "taker_buy_volume": 5064.22, "taker_buy_quote": 2633.3944}, {"ts": 1768417620000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 78.28, "quote_volume": 40.7056, "trades": 6, "taker_buy_volume": 78.28, "taker_buy_quote": 40.7056}, {"ts": 1768417680000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 123.62, "quote_volume": 64.2824, "trades": 3, "taker_buy_volume": 123.62, "taker_buy_quote": 64.2824}, {"ts": 1768417740000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 212.11, "quote_volume": 110.3649, "trades": 8, "taker_buy_volume": 120.8, "taker_buy_quote": 62.8837}, {"ts": 1768417800000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 104.68, "quote_volume": 54.53828, "trades": 4, "taker_buy_volume": 104.68, "taker_buy_quote": 54.53828}, {"ts": 1768417860000, "open": 0.521, "high": 0.521, "low": 0.519, "close": 0.521, "volume": 1635.62, "quote_volume": 849.0842, "trades": 3, "taker_buy_volume": 98.71, "taker_buy_quote": 51.42791}, {"ts": 1768417920000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 250.04, "quote_volume": 130.27084, "trades": 4, "taker_buy_volume": 250.04, "taker_buy_quote": 130.27084}, {"ts": 1768417980000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 6022.38, "quote_volume": 3137.75723, "trades": 73, "taker_buy_volume": 5592.67, "taker_buy_quote": 2913.87832}, {"ts": 1768418040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 108.35, "quote_volume": 56.5587, "trades": 2, "taker_buy_volume": 108.35, "taker_buy_quote": 56.5587}, {"ts": 1768418100000, "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.522, "volume": 1855.07, "quote_volume": 966.85175, "trades": 7, "taker_buy_volume": 111.58, "taker_buy_quote": 58.28186}, {"ts": 1768418160000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1530.81, "quote_volume": 797.63998, "trades": 3, "taker_buy_volume": 87.97, "taker_buy_quote": 45.92034}, {"ts": 1768418220000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 104.94, "quote_volume": 54.71639, "trades": 2, "taker_buy_volume": 42.65, "taker_buy_quote": 22.2633}, {"ts": 1768418280000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 377.25, "quote_volume": 196.62879, "trades": 4, "taker_buy_volume": 81.54, "taker_buy_quote": 42.56388}, {"ts": 1768418340000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 106.39, "quote_volume": 55.53558, "trades": 4, "taker_buy_volume": 106.39, "taker_buy_quote": 55.53558}, {"ts": 1768418400000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 3081.35, "quote_volume": 1608.68578, "trades": 9, "taker_buy_volume": 2797.46, "taker_buy_quote": 1460.4952}, {"ts": 1768418460000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 225.67, "quote_volume": 117.8728, "trades": 10, "taker_buy_volume": 73.06, "taker_buy_quote": 38.21038}, {"ts": 1768418520000, "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.522, "volume": 3074.35, "quote_volume": 1602.28988, "trades": 19, "taker_buy_volume": 112.97, "taker_buy_quote": 59.02901}, {"ts": 1768418580000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 121.36, "quote_volume": 63.45638, "trades": 4, "taker_buy_volume": 106.46, "taker_buy_quote": 55.67858}, {"ts": 1768418640000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 94.81, "quote_volume": 49.56642, "trades": 4, "taker_buy_volume": 75.6, "taker_buy_quote": 39.5388}, {"ts": 1768418700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 87.56, "quote_volume": 45.79388, "trades": 2, "taker_buy_volume": 87.56, "taker_buy_quote": 45.79388}, {"ts": 1768418760000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 136.91, "quote_volume": 71.60393, "trades": 5, "taker_buy_volume": 136.91, "taker_buy_quote": 71.60393}, {"ts": 1768418820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 770.0, "quote_volume": 402.71, "trades": 9, "taker_buy_volume": 770.0, "taker_buy_quote": 402.71}, {"ts": 1768418880000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 8481.61, "quote_volume": 4444.44018, "trades": 79, "taker_buy_volume": 424.22, "taker_buy_quote": 222.36782}, {"ts": 1768418940000, "open": 0.525, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 7659.31, "quote_volume": 4027.41153, "trades": 52, "taker_buy_volume": 5852.01, "taker_buy_quote": 3078.03236}, {"ts": 1768419000000, "open": 0.527, "high": 0.527, "low": 0.525, "close": 0.526, "volume": 1775.1, "quote_volume": 932.22433, "trades": 8, "taker_buy_volume": 179.36, "taker_buy_quote": 94.38478}, {"ts": 1768419060000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 7087.32, "quote_volume": 3720.90524, "trades": 31, "taker_buy_volume": 113.7, "taker_buy_quote": 59.75474}, {"ts": 1768419120000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1606.01, "quote_volume": 840.20575, "trades": 6, "taker_buy_volume": 37.52, "taker_buy_quote": 19.66048}, {"ts": 1768419180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 117.72, "quote_volume": 61.68528, "trades": 5, "taker_buy_volume": 117.72, "taker_buy_quote": 61.68528}, {"ts": 1768419240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 139.89, "quote_volume": 73.30236, "trades": 10, "taker_buy_volume": 139.89, "taker_buy_quote": 73.30236}, {"ts": 1768419300000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 52.68, "quote_volume": 27.60432, "trades": 1, "taker_buy_volume": 52.68, "taker_buy_quote": 27.60432}, {"ts": 1768419360000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 2217.69, "quote_volume": 1163.89683, "trades": 9, "taker_buy_volume": 2036.09, "taker_buy_quote": 1068.87102}, {"ts": 1768419420000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 819.89, "quote_volume": 428.92695, "trades": 5, "taker_buy_volume": 124.48, "taker_buy_quote": 65.22752}, {"ts": 1768419480000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 421.95, "quote_volume": 220.76075, "trades": 4, "taker_buy_volume": 80.9, "taker_buy_quote": 42.3916}, {"ts": 1768419540000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 6060.82, "quote_volume": 3181.96097, "trades": 5, "taker_buy_volume": 6060.82, "taker_buy_quote": 3181.96097}, {"ts": 1768419600000, "open": 0.525, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 18338.05, "quote_volume": 9658.10298, "trades": 87, "taker_buy_volume": 14980.57, "taker_buy_quote": 7888.77524}, {"ts": 1768419660000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 271.89, "quote_volume": 143.13501, "trades": 3, "taker_buy_volume": 120.87, "taker_buy_quote": 63.69849}, {"ts": 1768419720000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 4238.67, "quote_volume": 2233.77909, "trades": 8, "taker_buy_volume": 2566.88, "taker_buy_quote": 1352.74576}, {"ts": 1768419780000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 63.35, "quote_volume": 33.38545, "trades": 2, "taker_buy_volume": 63.35, "taker_buy_quote": 33.38545}, {"ts": 1768419840000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 112.82, "quote_volume": 59.45614, "trades": 4, "taker_buy_volume": 112.82, "taker_buy_quote": 59.45614}, {"ts": 1768419900000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 472.54, "quote_volume": 248.66648, "trades": 5, "taker_buy_volume": 110.44, "taker_buy_quote": 58.20188}, {"ts": 1768419960000, "open": 0.527, "high": 0.527, "low": 0.525, "close": 0.527, "volume": 16452.95, "quote_volume": 8653.07878, "trades": 78, "taker_buy_volume": 2741.11, "taker_buy_quote": 1441.95836}, {"ts": 1768420020000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 59.25, "quote_volume": 31.22475, "trades": 2, "taker_buy_volume": 59.25, "taker_buy_quote": 31.22475}, {"ts": 1768420080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 118.27, "quote_volume": 62.32829, "trades": 3, "taker_buy_volume": 118.27, "taker_buy_quote": 62.32829}, {"ts": 1768420140000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 108.95, "quote_volume": 57.41665, "trades": 2, "taker_buy_volume": 108.95, "taker_buy_quote": 57.41665}, {"ts": 1768420200000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 71.26, "quote_volume": 37.55402, "trades": 2, "taker_buy_volume": 71.26, "taker_buy_quote": 37.55402}, {"ts": 1768420260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 3847.69, "quote_volume": 2027.73263, "trades": 11, "taker_buy_volume": 3847.69, "taker_buy_quote": 2027.73263}, {"ts": 1768420320000, "open": 0.528, "high": 0.528, "low": 0.526, "close": 0.526, "volume": 3247.1, "quote_volume": 1709.75088, "trades": 16, "taker_buy_volume": 100.99, "taker_buy_quote": 53.32272}, {"ts": 1768420380000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 961.37, "quote_volume": 506.74165, "trades": 5, "taker_buy_volume": 961.37, "taker_buy_quote": 506.74165}, {"ts": 1768420440000, "open": 0.527, "high": 0.528, "low": 0.526, "close": 0.526, "volume": 413.81, "quote_volume": 218.01546, "trades": 6, "taker_buy_volume": 53.59, "taker_buy_quote": 28.29552}, {"ts": 1768420500000, "open": 0.528, "high": 0.528, "low": 0.526, "close": 0.526, "volume": 1547.53, "quote_volume": 814.37169, "trades": 7, "taker_buy_volume": 92.21, "taker_buy_quote": 48.64837}, {"ts": 1768420560000, "open": 0.525, "high": 0.527, "low": 0.524, "close": 0.527, "volume": 3246.87, "quote_volume": 1706.85737, "trades": 79, "taker_buy_volume": 1725.66, "taker_buy_quote": 908.24313}, {"ts": 1768420620000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 2000.21, "quote_volume": 1052.14481, "trades": 63, "taker_buy_volume": 75.0, "taker_buy_quote": 39.48435}, {"ts": 1768420680000, "open": 0.525, "high": 0.525, "low": 0.518, "close": 0.52, "volume": 175512.51, "quote_volume": 91381.69927, "trades": 328, "taker_buy_volume": 70312.41, "taker_buy_quote": 36563.84626}, {"ts": 1768420740000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 10040.11, "quote_volume": 5233.31007, "trades": 31, "taker_buy_volume": 9990.08, "taker_buy_quote": 5207.24444}, {"ts": 1768420800000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 1546.46, "quote_volume": 807.53616, "trades": 42, "taker_buy_volume": 315.52, "taker_buy_quote": 164.98548}, {"ts": 1768420860000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 149.52, "quote_volume": 78.19896, "trades": 4, "taker_buy_volume": 149.52, "taker_buy_quote": 78.19896}, {"ts": 1768420920000, "open": 0.523, "high": 0.525, "low": 0.521, "close": 0.523, "volume": 16894.2, "quote_volume": 8831.35598, "trades": 51, "taker_buy_volume": 5407.97, "taker_buy_quote": 2823.61821}, {"ts": 1768420980000, "open": 0.524, "high": 0.524, "low": 0.521, "close": 0.522, "volume": 14967.22, "quote_volume": 7811.98393, "trades": 46, "taker_buy_volume": 405.66, "taker_buy_quote": 212.3795}, {"ts": 1768421040000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 383.91, "quote_volume": 200.40102, "trades": 5, "taker_buy_volume": 383.91, "taker_buy_quote": 200.40102}, {"ts": 1768421100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 145.89, "quote_volume": 76.30047, "trades": 4, "taker_buy_volume": 145.89, "taker_buy_quote": 76.30047}, {"ts": 1768421160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 46.9, "quote_volume": 24.5756, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 24.5756}, {"ts": 1768421220000, "open": 0.523, "high": 0.524, "low": 0.522, "close": 0.523, "volume": 2458.39, "quote_volume": 1285.63141, "trades": 28, "taker_buy_volume": 281.44, "taker_buy_quote": 147.24956}, {"ts": 1768421280000, "open": 0.524, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 155.62, "quote_volume": 81.41988, "trades": 4, "taker_buy_volume": 93.12, "taker_buy_quote": 48.79488}, {"ts": 1768421340000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 106.96, "quote_volume": 56.01254, "trades": 4, "taker_buy_volume": 72.46, "taker_buy_quote": 37.96904}, {"ts": 1768421400000, "open": 0.522, "high": 0.524, "low": 0.522, "close": 0.523, "volume": 1860.04, "quote_volume": 971.30794, "trades": 8, "taker_buy_volume": 92.96, "taker_buy_quote": 48.65469}, {"ts": 1768421460000, "open": 0.523, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 3983.34, "quote_volume": 2083.33915, "trades": 7, "taker_buy_volume": 2993.53, "taker_buy_quote": 1565.66852}, {"ts": 1768421520000, "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.52, "volume": 8005.85, "quote_volume": 4173.27795, "trades": 177, "taker_buy_volume": 132.2, "taker_buy_quote": 68.99254}, {"ts": 1768421580000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1483.08, "quote_volume": 772.74209, "trades": 3, "taker_buy_volume": 1483.08, "taker_buy_quote": 772.74209}, {"ts": 1768421640000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 259.03, "quote_volume": 135.06655, "trades": 5, "taker_buy_volume": 111.92, "taker_buy_quote": 58.42224}, {"ts": 1768421700000, "open": 0.522, "high": 0.522, "low": 0.52, "close": 0.521, "volume": 4931.82, "quote_volume": 2568.00069, "trades": 38, "taker_buy_volume": 116.83, "taker_buy_quote": 60.9258}, {"ts": 1768421760000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 140.86, "quote_volume": 73.33187, "trades": 5, "taker_buy_volume": 84.67, "taker_buy_quote": 44.11307}, {"ts": 1768421820000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 245.04, "quote_volume": 127.65234, "trades": 5, "taker_buy_volume": 231.54, "taker_buy_quote": 120.63234}, {"ts": 1768421880000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 184.33, "quote_volume": 96.03593, "trades": 4, "taker_buy_volume": 184.33, "taker_buy_quote": 96.03593}, {"ts": 1768421940000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 92.28, "quote_volume": 48.17016, "trades": 2, "taker_buy_volume": 92.28, "taker_buy_quote": 48.17016}, {"ts": 1768422000000, "open": 0.521, "high": 0.522, "low": 0.519, "close": 0.519, "volume": 1624.03, "quote_volume": 844.54726, "trades": 67, "taker_buy_volume": 57.6, "taker_buy_quote": 30.01967}, {"ts": 1768422060000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 77.64, "quote_volume": 40.45044, "trades": 2, "taker_buy_volume": 77.64, "taker_buy_quote": 40.45044}, {"ts": 1768422120000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 164.97, "quote_volume": 85.87067, "trades": 3, "taker_buy_volume": 86.27, "taker_buy_quote": 44.94667}, {"ts": 1768422180000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 287.32, "quote_volume": 149.49521, "trades": 8, "taker_buy_volume": 88.81, "taker_buy_quote": 46.27001}, {"ts": 1768422240000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 262.57, "quote_volume": 136.62997, "trades": 13, "taker_buy_volume": 93.57, "taker_buy_quote": 48.74997}, {"ts": 1768422300000, "open": 0.52, "high": 0.521, "low": 0.519, "close": 0.52, "volume": 3752.42, "quote_volume": 1948.64214, "trades": 17, "taker_buy_volume": 95.72, "taker_buy_quote": 49.84154}, {"ts": 1768422360000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 67.61, "quote_volume": 35.1572, "trades": 5, "taker_buy_volume": 67.61, "taker_buy_quote": 35.1572}, {"ts": 1768422420000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 803.02, "quote_volume": 416.85561, "trades": 5, "taker_buy_volume": 88.23, "taker_buy_quote": 45.8796}, {"ts": 1768422480000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 943.79, "quote_volume": 490.54139, "trades": 6, "taker_buy_volume": 714.38, "taker_buy_quote": 371.4776}, {"ts": 1768422540000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 121.94, "quote_volume": 63.3454, "trades": 2, "taker_buy_volume": 58.54, "taker_buy_quote": 30.4408}, {"ts": 1768422600000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 111.95, "quote_volume": 58.20341, "trades": 3, "taker_buy_volume": 101.36, "taker_buy_quote": 52.7072}, {"ts": 1768422660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 118.99, "quote_volume": 61.8748, "trades": 2, "taker_buy_volume": 118.99, "taker_buy_quote": 61.8748}, {"ts": 1768422720000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 1606.96, "quote_volume": 834.079, "trades": 2, "taker_buy_volume": 66.76, "taker_buy_quote": 34.7152}, {"ts": 1768422780000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 1173.8, "quote_volume": 609.3006, "trades": 3, "taker_buy_volume": 98.4, "taker_buy_quote": 51.168}, {"ts": 1768422840000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 337.76, "quote_volume": 175.39459, "trades": 3, "taker_buy_volume": 97.15, "taker_buy_quote": 50.518}, {"ts": 1768422900000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 105.53, "quote_volume": 54.84715, "trades": 3, "taker_buy_volume": 77.08, "taker_buy_quote": 40.0816}, {"ts": 1768422960000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 706.89, "quote_volume": 367.5128, "trades": 4, "taker_buy_volume": 636.89, "taker_buy_quote": 331.1828}, {"ts": 1768423020000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 317.75, "quote_volume": 165.0162, "trades": 3, "taker_buy_volume": 103.95, "taker_buy_quote": 54.054}, {"ts": 1768423080000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 88.01, "quote_volume": 45.7652, "trades": 2, "taker_buy_volume": 88.01, "taker_buy_quote": 45.7652}, {"ts": 1768423140000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 2515.9, "quote_volume": 1308.38573, "trades": 14, "taker_buy_volume": 1731.7, "taker_buy_quote": 900.60173}, {"ts": 1768423200000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 2820.86, "quote_volume": 1464.27045, "trades": 37, "taker_buy_volume": 244.11, "taker_buy_quote": 126.9372}, {"ts": 1768423260000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 1570.82, "quote_volume": 813.79499, "trades": 7, "taker_buy_volume": 110.23, "taker_buy_quote": 57.20937}, {"ts": 1768423320000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 153.65, "quote_volume": 79.70174, "trades": 6, "taker_buy_volume": 111.04, "taker_buy_quote": 57.62976}, {"ts": 1768423380000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 2130.79, "quote_volume": 1102.22785, "trades": 17, "taker_buy_volume": 247.72, "taker_buy_quote": 128.31896}, {"ts": 1768423440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 106.69, "quote_volume": 55.26542, "trades": 8, "taker_buy_volume": 106.69, "taker_buy_quote": 55.26542}, {"ts": 1768423500000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 139.76, "quote_volume": 72.39568, "trades": 10, "taker_buy_volume": 139.76, "taker_buy_quote": 72.39568}, {"ts": 1768423560000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 119.34, "quote_volume": 61.75441, "trades": 4, "taker_buy_volume": 55.63, "taker_buy_quote": 28.81634}, {"ts": 1768423620000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 103.06, "quote_volume": 53.38508, "trades": 5, "taker_buy_volume": 103.06, "taker_buy_quote": 53.38508}, {"ts": 1768423680000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 96.54, "quote_volume": 49.99324, "trades": 3, "taker_buy_volume": 82.06, "taker_buy_quote": 42.50708}, {"ts": 1768423740000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 72.84, "quote_volume": 37.72003, "trades": 2, "taker_buy_volume": 61.75, "taker_buy_quote": 31.9865}, {"ts": 1768423800000, "open": 0.518, "high": 0.518, "low": 0.515, "close": 0.517, "volume": 29106.42, "quote_volume": 15036.8909, "trades": 52, "taker_buy_volume": 5636.9, "taker_buy_quote": 2909.7485}, {"ts": 1768423860000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 145.03, "quote_volume": 74.95651, "trades": 4, "taker_buy_volume": 121.03, "taker_buy_quote": 62.57251}, {"ts": 1768423920000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 316.94, "quote_volume": 163.64409, "trades": 6, "taker_buy_volume": 103.05, "taker_buy_quote": 53.27685}, {"ts": 1768423980000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 2361.43, "quote_volume": 1220.85931, "trades": 5, "taker_buy_volume": 2361.43, "taker_buy_quote": 1220.85931}, {"ts": 1768424040000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 171.38, "quote_volume": 88.46805, "trades": 13, "taker_buy_volume": 35.97, "taker_buy_quote": 18.59649}, {"ts": 1768424100000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 73.8, "quote_volume": 38.2284, "trades": 2, "taker_buy_volume": 73.8, "taker_buy_quote": 38.2284}, {"ts": 1768424160000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 247.09, "quote_volume": 127.93204, "trades": 6, "taker_buy_volume": 186.51, "taker_buy_quote": 96.61218}, {"ts": 1768424220000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 210.64, "quote_volume": 108.93021, "trades": 2, "taker_buy_volume": 29.33, "taker_buy_quote": 15.19294}, {"ts": 1768424280000, "open": 0.518, "high": 0.518, "low": 0.516, "close": 0.517, "volume": 1665.65, "quote_volume": 859.90791, "trades": 11, "taker_buy_volume": 119.55, "taker_buy_quote": 61.86102}, {"ts": 1768424340000, "open": 0.518, "high": 0.518, "low": 0.516, "close": 0.518, "volume": 666.08, "quote_volume": 344.3119, "trades": 7, "taker_buy_volume": 103.76, "taker_buy_quote": 53.74768}, {"ts": 1768424400000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 526.42, "quote_volume": 272.31306, "trades": 11, "taker_buy_volume": 153.92, "taker_buy_quote": 79.73056}, {"ts": 1768424460000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 2888.13, "quote_volume": 1494.90544, "trades": 10, "taker_buy_volume": 2871.63, "taker_buy_quote": 1486.37494}, {"ts": 1768424520000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 184.52, "quote_volume": 95.5236, "trades": 8, "taker_buy_volume": 126.76, "taker_buy_quote": 65.66168}, {"ts": 1768424580000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 912.29, "quote_volume": 472.56622, "trades": 5, "taker_buy_volume": 912.29, "taker_buy_quote": 472.56622}, {"ts": 1768424640000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 489.18, "quote_volume": 253.39524, "trades": 2, "taker_buy_volume": 489.18, "taker_buy_quote": 253.39524}, {"ts": 1768424700000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 8446.19, "quote_volume": 4389.59999, "trades": 22, "taker_buy_volume": 8425.08, "taker_buy_quote": 4378.6439}, {"ts": 1768424760000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 246.63, "quote_volume": 128.07868, "trades": 4, "taker_buy_volume": 77.71, "taker_buy_quote": 40.4092}, {"ts": 1768424820000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 120.09, "quote_volume": 62.4468, "trades": 6, "taker_buy_volume": 120.09, "taker_buy_quote": 62.4468}, {"ts": 1768424880000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 1374.01, "quote_volume": 713.18651, "trades": 62, "taker_buy_volume": 75.32, "taker_buy_quote": 39.1664}, {"ts": 1768424940000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 1060.41, "quote_volume": 550.40601, "trades": 5, "taker_buy_volume": 107.71, "taker_buy_quote": 55.95471}, {"ts": 1768425000000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 316.53, "quote_volume": 164.23473, "trades": 4, "taker_buy_volume": 47.19, "taker_buy_quote": 24.49161}, {"ts": 1768425060000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 133.85, "quote_volume": 69.46815, "trades": 3, "taker_buy_volume": 133.85, "taker_buy_quote": 69.46815}, {"ts": 1768425120000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 63.24, "quote_volume": 32.82156, "trades": 1, "taker_buy_volume": 63.24, "taker_buy_quote": 32.82156}, {"ts": 1768425180000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 318.6, "quote_volume": 165.46054, "trades": 11, "taker_buy_volume": 318.6, "taker_buy_quote": 165.46054}, {"ts": 1768425240000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 61.61, "quote_volume": 32.0372, "trades": 1, "taker_buy_volume": 61.61, "taker_buy_quote": 32.0372}, {"ts": 1768425300000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 1409.96, "quote_volume": 731.854, "trades": 4, "taker_buy_volume": 84.76, "taker_buy_quote": 44.0752}, {"ts": 1768425360000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 339.23, "quote_volume": 175.88935, "trades": 6, "taker_buy_volume": 123.93, "taker_buy_quote": 64.36395}, {"ts": 1768425420000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 66.34, "quote_volume": 34.4781, "trades": 2, "taker_buy_volume": 47.64, "taker_buy_quote": 24.7728}, {"ts": 1768425480000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 122.01, "quote_volume": 63.4452, "trades": 3, "taker_buy_volume": 122.01, "taker_buy_quote": 63.4452}, {"ts": 1768425540000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 86.85, "quote_volume": 45.162, "trades": 2, "taker_buy_volume": 86.85, "taker_buy_quote": 45.162}, {"ts": 1768425600000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 94.9, "quote_volume": 49.348, "trades": 3, "taker_buy_volume": 94.9, "taker_buy_quote": 49.348}, {"ts": 1768425660000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 180.09, "quote_volume": 93.6468, "trades": 10, "taker_buy_volume": 155.39, "taker_buy_quote": 80.8028}, {"ts": 1768425720000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 184.46, "quote_volume": 96.06636, "trades": 4, "taker_buy_volume": 147.16, "taker_buy_quote": 76.67036}, {"ts": 1768425780000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 233.62, "quote_volume": 121.51902, "trades": 4, "taker_buy_volume": 36.62, "taker_buy_quote": 19.07902}, {"ts": 1768425840000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 102.6, "quote_volume": 53.4546, "trades": 3, "taker_buy_volume": 102.6, "taker_buy_quote": 53.4546}, {"ts": 1768425900000, "open": 0.521, "high": 0.521, "low": 0.519, "close": 0.52, "volume": 1626.31, "quote_volume": 844.94419, "trades": 5, "taker_buy_volume": 88.2, "taker_buy_quote": 45.92769}, {"ts": 1768425960000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 102.78, "quote_volume": 53.4456, "trades": 2, "taker_buy_volume": 102.78, "taker_buy_quote": 53.4456}, {"ts": 1768426020000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 63.38, "quote_volume": 32.9576, "trades": 1, "taker_buy_volume": 63.38, "taker_buy_quote": 32.9576}, {"ts": 1768426080000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 205.7, "quote_volume": 106.88761, "trades": 9, "taker_buy_volume": 129.31, "taker_buy_quote": 67.2412}, {"ts": 1768426140000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 61.22, "quote_volume": 31.89562, "trades": 2, "taker_buy_volume": 61.22, "taker_buy_quote": 31.89562}, {"ts": 1768426200000, "open": 0.521, "high": 0.521, "low": 0.519, "close": 0.519, "volume": 1614.96, "quote_volume": 838.31676, "trades": 4, "taker_buy_volume": 76.26, "taker_buy_quote": 39.73146}, {"ts": 1768426260000, "open": 0.521, "high": 0.521, "low": 0.519, "close": 0.52, "volume": 5890.83, "quote_volume": 3061.77297, "trades": 15, "taker_buy_volume": 461.43, "taker_buy_quote": 240.02307}, {"ts": 1768426320000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 1614.4, "quote_volume": 837.9481, "trades": 4, "taker_buy_volume": 74.5, "taker_buy_quote": 38.74}, {"ts": 1768426380000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 8366.85, "quote_volume": 4350.762, "trades": 69, "taker_buy_volume": 8366.85, "taker_buy_quote": 4350.762}, {"ts": 1768426440000, "open": 0.521, "high": 0.521, "low": 0.519, "close": 0.52, "volume": 13200.87, "quote_volume": 6862.94661, "trades": 10, "taker_buy_volume": 111.17, "taker_buy_quote": 57.84041}, {"ts": 1768426500000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 154.59, "quote_volume": 80.3415, "trades": 4, "taker_buy_volume": 109.29, "taker_buy_quote": 56.8308}, {"ts": 1768426560000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 105.07, "quote_volume": 54.6364, "trades": 3, "taker_buy_volume": 105.07, "taker_buy_quote": 54.6364}, {"ts": 1768426620000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 175.83, "quote_volume": 91.3552, "trades": 3, "taker_buy_volume": 99.43, "taker_buy_quote": 51.7036}, {"ts": 1768426680000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 333.43, "quote_volume": 173.1289, "trades": 7, "taker_buy_volume": 78.73, "taker_buy_quote": 40.9396}, {"ts": 1768426740000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 75.98, "quote_volume": 39.5096, "trades": 2, "taker_buy_volume": 75.98, "taker_buy_quote": 39.5096}, {"ts": 1768426800000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 227.03, "quote_volume": 117.9272, "trades": 3, "taker_buy_volume": 98.63, "taker_buy_quote": 51.2876}, {"ts": 1768426860000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 80.68, "quote_volume": 41.9536, "trades": 5, "taker_buy_volume": 80.68, "taker_buy_quote": 41.9536}, {"ts": 1768426920000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 4660.92, "quote_volume": 2419.08231, "trades": 16, "taker_buy_volume": 100.39, "taker_buy_quote": 52.16724}, {"ts": 1768426980000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 103.43, "quote_volume": 53.68017, "trades": 3, "taker_buy_volume": 103.43, "taker_buy_quote": 53.68017}, {"ts": 1768427040000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 137.56, "quote_volume": 71.31594, "trades": 3, "taker_buy_volume": 59.86, "taker_buy_quote": 31.06734}, {"ts": 1768427100000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 138.65, "quote_volume": 71.92683, "trades": 5, "taker_buy_volume": 106.13, "taker_buy_quote": 55.08147}, {"ts": 1768427160000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 225.22, "quote_volume": 116.78598, "trades": 4, "taker_buy_volume": 122.02, "taker_buy_quote": 63.32838}, {"ts": 1768427220000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 945.32, "quote_volume": 489.7372, "trades": 36, "taker_buy_volume": 61.44, "taker_buy_quote": 31.88736}, {"ts": 1768427280000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 3386.07, "quote_volume": 1754.06587, "trades": 5, "taker_buy_volume": 3386.07, "taker_buy_quote": 1754.06587}, {"ts": 1768427340000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 116.7, "quote_volume": 60.5673, "trades": 3, "taker_buy_volume": 116.7, "taker_buy_quote": 60.5673}, {"ts": 1768427400000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 158.48, "quote_volume": 82.15181, "trades": 2, "taker_buy_volume": 59.17, "taker_buy_quote": 30.70923}, {"ts": 1768427460000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 87.67, "quote_volume": 45.50073, "trades": 2, "taker_buy_volume": 87.67, "taker_buy_quote": 45.50073}, {"ts": 1768427520000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 95.9, "quote_volume": 49.7721, "trades": 3, "taker_buy_volume": 95.9, "taker_buy_quote": 49.7721}, {"ts": 1768427580000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427640000, "open": 0.518, "high": 0.518, "low": 0.516, "close": 0.516, "volume": 2088.29, "quote_volume": 1079.01488, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427700000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 644.2, "quote_volume": 332.4072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427760000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 1402.35, "quote_volume": 725.01495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427820000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 20.19, "quote_volume": 10.45842, "trades": 1, "taker_buy_volume": 20.19, "taker_buy_quote": 10.45842}, {"ts": 1768427880000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 164.4, "quote_volume": 84.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427940000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 561.07, "quote_volume": 290.07319, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428000000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 125.19, "quote_volume": 64.72323, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428060000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 1482.24, "quote_volume": 765.06084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428120000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 20.42, "quote_volume": 10.55714, "trades": 1, "taker_buy_volume": 20.42, "taker_buy_quote": 10.55714}, {"ts": 1768428180000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1548.81, "quote_volume": 799.18596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428240000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 38.75, "quote_volume": 20.03375, "trades": 1, "taker_buy_volume": 38.75, "taker_buy_quote": 20.03375}, {"ts": 1768428300000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1549.39, "quote_volume": 799.48524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428360000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428420000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 118.5, "quote_volume": 61.146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428480000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428540000, "open": 0.516, "high": 0.517, "low": 0.515, "close": 0.517, "volume": 13473.42, "quote_volume": 6960.88554, "trades": 105, "taker_buy_volume": 9924.62, "taker_buy_quote": 5131.02854}, {"ts": 1768428600000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.515, "volume": 3918.95, "quote_volume": 2020.6303, "trades": 14, "taker_buy_volume": 109.2, "taker_buy_quote": 56.3472}, {"ts": 1768428660000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.517, "volume": 43.33, "quote_volume": 22.37882, "trades": 2, "taker_buy_volume": 20.54, "taker_buy_quote": 10.61918}, {"ts": 1768428720000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428780000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 299.51, "quote_volume": 154.54716, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 116.1}, {"ts": 1768428840000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 37.29, "quote_volume": 19.24164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428900000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 96.7, "quote_volume": 49.8972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428960000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 35.58, "quote_volume": 18.39486, "trades": 2, "taker_buy_volume": 35.58, "taker_buy_quote": 18.39486}, {"ts": 1768429020000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429080000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 39.65, "quote_volume": 20.49905, "trades": 1, "taker_buy_volume": 39.65, "taker_buy_quote": 20.49905}, {"ts": 1768429140000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429200000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 11.67, "quote_volume": 6.03339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429260000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429320000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429380000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429440000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 50.0, "quote_volume": 25.9, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 25.9}, {"ts": 1768429500000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1547.01, "quote_volume": 798.25716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429560000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429620000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 2356.1, "quote_volume": 1215.7476, "trades": 6, "taker_buy_volume": 119.81, "taker_buy_quote": 61.82196}, {"ts": 1768429680000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429740000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429800000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 1550.3, "quote_volume": 798.4045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429860000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429920000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429980000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430040000, "open": 0.515, "high": 0.515, "low": 0.513, "close": 0.513, "volume": 7723.65, "quote_volume": 3968.66182, "trades": 12, "taker_buy_volume": 183.73, "taker_buy_quote": 94.62095}, {"ts": 1768430100000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 1845.18, "quote_volume": 946.86702, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430160000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430220000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 27.29, "quote_volume": 13.99977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430280000, "open": 0.514, "high": 0.514, "low": 0.512, "close": 0.512, "volume": 1740.62, "quote_volume": 892.65785, "trades": 22, "taker_buy_volume": 184.22, "taker_buy_quote": 94.68908}, {"ts": 1768430340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430400000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 4285.3, "quote_volume": 2194.91847, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430460000, "open": 0.512, "high": 0.512, "low": 0.51, "close": 0.512, "volume": 8629.82, "quote_volume": 4409.17622, "trades": 41, "taker_buy_volume": 567.2, "taker_buy_quote": 289.97291}, {"ts": 1768430520000, "open": 0.51, "high": 0.512, "low": 0.51, "close": 0.512, "volume": 185.3, "quote_volume": 94.5284, "trades": 10, "taker_buy_volume": 12.7, "taker_buy_quote": 6.5024}, {"ts": 1768430580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 22.1, "quote_volume": 11.3152, "trades": 1, "taker_buy_volume": 22.1, "taker_buy_quote": 11.3152}, {"ts": 1768430700000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430760000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 47.96, "quote_volume": 24.60348, "trades": 1, "taker_buy_volume": 47.96, "taker_buy_quote": 24.60348}, {"ts": 1768430820000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430880000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430940000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 2024.43, "quote_volume": 1040.55702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431000000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431060000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431180000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431240000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431300000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431360000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431420000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 3211.81, "quote_volume": 1650.87034, "trades": 20, "taker_buy_volume": 3211.81, "taker_buy_quote": 1650.87034}, {"ts": 1768431480000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 75.99, "quote_volume": 38.98287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431540000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 499.57, "quote_volume": 255.79295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431720000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 3025.54, "quote_volume": 1555.12756, "trades": 3, "taker_buy_volume": 3025.54, "taker_buy_quote": 1555.12756}, {"ts": 1768431780000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 332.76, "quote_volume": 171.3714, "trades": 1, "taker_buy_volume": 332.76, "taker_buy_quote": 171.3714}, {"ts": 1768431840000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431900000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 275.99, "quote_volume": 142.13485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431960000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432020000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432080000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432140000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432200000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432260000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 83.24, "quote_volume": 42.8686, "trades": 4, "taker_buy_volume": 83.24, "taker_buy_quote": 42.8686}, {"ts": 1768432380000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432440000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432500000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 22.8, "quote_volume": 11.742, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 11.742}, {"ts": 1768432560000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 253.27, "quote_volume": 130.18078, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 111.024}, {"ts": 1768432620000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432680000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 19.49, "quote_volume": 10.01786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432740000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 769.51, "quote_volume": 395.52814, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432800000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432920000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 7075.49, "quote_volume": 3629.72637, "trades": 60, "taker_buy_volume": 242.73, "taker_buy_quote": 124.52049}, {"ts": 1768432980000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 88.4, "quote_volume": 45.3492, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 45.3492}, {"ts": 1768433040000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433100000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433160000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 11.43, "quote_volume": 5.85216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433520000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 56.7, "quote_volume": 29.0304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433700000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433760000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433820000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 6716.71, "quote_volume": 3445.67223, "trades": 7, "taker_buy_volume": 6716.71, "taker_buy_quote": 3445.67223}, {"ts": 1768433880000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433940000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 150.0, "quote_volume": 76.95, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 76.95}, {"ts": 1768434000000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434060000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434120000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434180000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434240000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 170.0, "quote_volume": 87.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434300000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 9.76, "quote_volume": 5.00688, "trades": 1, "taker_buy_volume": 9.76, "taker_buy_quote": 5.00688}, {"ts": 1768434360000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 13.5, "quote_volume": 6.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434420000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434480000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434540000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434720000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434780000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434840000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434900000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434960000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435020000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 12.4, "quote_volume": 6.3612, "trades": 1, "taker_buy_volume": 12.4, "taker_buy_quote": 6.3612}, {"ts": 1768435080000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1515.73, "quote_volume": 776.05376, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435140000, "open": 0.511, "high": 0.512, "low": 0.51, "close": 0.511, "volume": 888.14, "quote_volume": 454.13388, "trades": 12, "taker_buy_volume": 364.8, "taker_buy_quote": 186.7776}, {"ts": 1768435200000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435260000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 2412.27, "quote_volume": 1235.96064, "trades": 5, "taker_buy_volume": 2412.27, "taker_buy_quote": 1235.96064}, {"ts": 1768435320000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 48.24, "quote_volume": 24.65064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435380000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 216.0, "quote_volume": 110.592, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 110.592}, {"ts": 1768435500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435560000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435620000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 573.0, "quote_volume": 293.949, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435680000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 215.19, "quote_volume": 110.39247, "trades": 1, "taker_buy_volume": 215.19, "taker_buy_quote": 110.39247}, {"ts": 1768435740000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 216.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 110.808}, {"ts": 1768435800000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 583.65, "quote_volume": 299.9961, "trades": 2, "taker_buy_volume": 583.65, "taker_buy_quote": 299.9961}, {"ts": 1768435860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 75.8, "quote_volume": 38.9612, "trades": 6, "taker_buy_volume": 63.1, "taker_buy_quote": 32.4334}, {"ts": 1768435920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 216.0, "quote_volume": 111.024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435980000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436040000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436100000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 1726.9, "quote_volume": 885.9849, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436160000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436220000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436280000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 12.2, "quote_volume": 6.2708, "trades": 1, "taker_buy_volume": 12.2, "taker_buy_quote": 6.2708}, {"ts": 1768436340000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 573.0, "quote_volume": 294.522, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436400000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436460000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 63.2, "quote_volume": 32.4848, "trades": 5, "taker_buy_volume": 25.2, "taker_buy_quote": 12.9528}, {"ts": 1768436520000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 426.54, "quote_volume": 218.94758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436580000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436640000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436700000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436820000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436880000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436940000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 15.39, "quote_volume": 7.89507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437000000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437060000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437180000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437240000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 1903.01, "quote_volume": 976.24413, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437300000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437360000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437420000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437540000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 75.15, "quote_volume": 38.55195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437600000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 271.37, "quote_volume": 139.48418, "trades": 2, "taker_buy_volume": 271.37, "taker_buy_quote": 139.48418}, {"ts": 1768437660000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437720000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437780000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437840000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437900000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 5.0, "quote_volume": 2.575, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 2.575}, {"ts": 1768437960000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 1294.9, "quote_volume": 665.5786, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438020000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 25.9, "quote_volume": 13.3126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438080000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438140000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438200000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 622.73, "quote_volume": 319.46049, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438260000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438320000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438380000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438440000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438500000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438560000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438620000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 22.05, "quote_volume": 11.31165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438680000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 194.6, "quote_volume": 100.0244, "trades": 1, "taker_buy_volume": 194.6, "taker_buy_quote": 100.0244}, {"ts": 1768438740000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 1059.82, "quote_volume": 544.64236, "trades": 18, "taker_buy_volume": 546.13, "taker_buy_quote": 280.71082}, {"ts": 1768438800000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 216.0, "quote_volume": 111.024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438980000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 216.0, "quote_volume": 111.24, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 111.24}, {"ts": 1768439040000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 186.17, "quote_volume": 95.69138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439100000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 389.42, "quote_volume": 200.16188, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439160000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439220000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439280000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439340000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439400000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439460000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 12.2, "quote_volume": 6.283, "trades": 1, "taker_buy_volume": 12.2, "taker_buy_quote": 6.283}, {"ts": 1768439580000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439640000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439700000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439760000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439820000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439880000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439940000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 970.48, "quote_volume": 499.7972, "trades": 2, "taker_buy_volume": 970.48, "taker_buy_quote": 499.7972}, {"ts": 1768440000000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 160.97, "quote_volume": 82.89955, "trades": 2, "taker_buy_volume": 160.97, "taker_buy_quote": 82.89955}, {"ts": 1768440060000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 1588.91, "quote_volume": 816.69974, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440180000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 757.0, "quote_volume": 388.341, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440240000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440300000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440360000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440420000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440480000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 97.93, "quote_volume": 50.33602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440540000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 85.2, "quote_volume": 43.7928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440600000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 255.23, "quote_volume": 131.18822, "trades": 2, "taker_buy_volume": 242.73, "taker_buy_quote": 124.76322}, {"ts": 1768440660000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 20.43, "quote_volume": 10.50102, "trades": 1, "taker_buy_volume": 20.43, "taker_buy_quote": 10.50102}, {"ts": 1768440720000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440780000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440840000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440900000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440960000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441020000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 62.9, "quote_volume": 32.2048, "trades": 5, "taker_buy_volume": 62.9, "taker_buy_quote": 32.2048}, {"ts": 1768441080000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441140000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441260000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441320000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 29.66, "quote_volume": 15.21558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441380000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 18.87, "quote_volume": 9.68031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441440000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441500000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 1422.9, "quote_volume": 729.9477, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441560000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441620000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441680000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441740000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441800000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 216.0, "quote_volume": 110.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441860000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441920000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441980000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442040000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 75.5, "quote_volume": 38.656, "trades": 6, "taker_buy_volume": 75.5, "taker_buy_quote": 38.656}, {"ts": 1768442100000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442160000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442220000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442280000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442520000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 112.59, "quote_volume": 57.64608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442700000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442760000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 235.57, "quote_volume": 120.37627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442820000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 216.0, "quote_volume": 110.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442880000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442940000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443000000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443060000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 276.49, "quote_volume": 141.28639, "trades": 6, "taker_buy_volume": 22.69, "taker_buy_quote": 11.59459}, {"ts": 1768443120000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 25.2, "quote_volume": 12.8772, "trades": 2, "taker_buy_volume": 25.2, "taker_buy_quote": 12.8772}, {"ts": 1768443180000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443240000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443300000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443360000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1348.38, "quote_volume": 689.02218, "trades": 2, "taker_buy_volume": 1348.38, "taker_buy_quote": 689.02218}, {"ts": 1768443420000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443480000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 19.79, "quote_volume": 10.11269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443540000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443600000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443660000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1319.41, "quote_volume": 674.21851, "trades": 24, "taker_buy_volume": 520.8, "taker_buy_quote": 266.1288}, {"ts": 1768443720000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 13.98, "quote_volume": 7.14378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443780000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 16.42, "quote_volume": 8.3742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443840000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 22.03, "quote_volume": 11.24504, "trades": 2, "taker_buy_volume": 9.74, "taker_buy_quote": 4.97714}, {"ts": 1768443900000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 28.47, "quote_volume": 14.5197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443960000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 16.77, "quote_volume": 8.5527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444020000, "open": 0.51, "high": 0.512, "low": 0.51, "close": 0.511, "volume": 253.3, "quote_volume": 129.439, "trades": 3, "taker_buy_volume": 20.0, "taker_buy_quote": 10.24}, {"ts": 1768444080000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 12.89, "quote_volume": 6.5739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444140000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 13.01, "quote_volume": 6.6351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444200000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 17.59, "quote_volume": 8.9709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444260000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 12.46, "quote_volume": 6.3546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444320000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 15.63, "quote_volume": 7.9713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444380000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 14.0, "quote_volume": 7.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444440000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 3571.4, "quote_volume": 1820.2338, "trades": 45, "taker_buy_volume": 203.1, "taker_buy_quote": 103.581}, {"ts": 1768444500000, "open": 0.509, "high": 0.509, "low": 0.508, "close": 0.508, "volume": 109.26, "quote_volume": 55.5975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444560000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 45.39, "quote_volume": 23.05812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444620000, "open": 0.508, "high": 0.511, "low": 0.508, "close": 0.51, "volume": 13493.62, "quote_volume": 6875.79207, "trades": 28, "taker_buy_volume": 13203.29, "taker_buy_quote": 6727.95575}, {"ts": 1768444680000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.509, "volume": 834.98, "quote_volume": 425.35776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444740000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 138.22, "quote_volume": 70.35398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444800000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 161.37, "quote_volume": 82.2987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444860000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 329.11, "quote_volume": 168.09927, "trades": 4, "taker_buy_volume": 253.17, "taker_buy_quote": 129.36987}, {"ts": 1768444920000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 76.38, "quote_volume": 38.9538, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444980000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 32.59, "quote_volume": 16.6209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 31.46, "quote_volume": 16.0446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445100000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 57.5, "quote_volume": 29.325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445160000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 56.05, "quote_volume": 28.5855, "trades": 4, "taker_buy_volume": 19.62, "taker_buy_quote": 10.0062}, {"ts": 1768445220000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 28.0, "quote_volume": 14.252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445280000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 131.88, "quote_volume": 67.22886, "trades": 9, "taker_buy_volume": 101.94, "taker_buy_quote": 51.9894}, {"ts": 1768445340000, "open": 0.509, "high": 0.511, "low": 0.509, "close": 0.51, "volume": 2321.42, "quote_volume": 1186.1898, "trades": 5, "taker_buy_volume": 2280.4, "taker_buy_quote": 1165.2844}, {"ts": 1768445400000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 66.95, "quote_volume": 34.1445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445460000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 35.89, "quote_volume": 18.26801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445520000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445580000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.509, "volume": 1703.87, "quote_volume": 868.95141, "trades": 9, "taker_buy_volume": 1681.58, "taker_buy_quote": 857.6058}, {"ts": 1768445640000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445700000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445760000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445820000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 22.78, "quote_volume": 11.59502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445880000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445940000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446000000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446060000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446120000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446180000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446240000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446300000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446360000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446420000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446480000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446540000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446600000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 29262.6, "quote_volume": 14896.7919, "trades": 138, "taker_buy_volume": 4100.0, "taker_buy_quote": 2089.0285}, {"ts": 1768446660000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 585.26, "quote_volume": 297.89734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446720000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 28.23, "quote_volume": 14.36907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446780000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 0.509, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 687.24, "quote_volume": 349.77777, "trades": 7, "taker_buy_volume": 392.55, "taker_buy_quote": 199.80795}, {"ts": 1768446900000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446960000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447020000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447080000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 100.58, "quote_volume": 51.19522, "trades": 4, "taker_buy_volume": 100.58, "taker_buy_quote": 51.19522}, {"ts": 1768447140000, "open": 0.508, "high": 0.509, "low": 0.507, "close": 0.507, "volume": 1428.66, "quote_volume": 726.41106, "trades": 10, "taker_buy_volume": 1151.82, "taker_buy_quote": 585.83718}, {"ts": 1768447200000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 492.7, "quote_volume": 249.7989, "trades": 5, "taker_buy_volume": 194.84, "taker_buy_quote": 98.78388}, {"ts": 1768447260000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447320000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447380000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447440000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 318.99, "quote_volume": 161.72793, "trades": 7, "taker_buy_volume": 318.99, "taker_buy_quote": 161.72793}, {"ts": 1768447500000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 381.46, "quote_volume": 193.18422, "trades": 3, "taker_buy_volume": 381.46, "taker_buy_quote": 193.18422}, {"ts": 1768447560000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 728.36, "quote_volume": 367.8218, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447680000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 395.17, "quote_volume": 199.57071, "trades": 6, "taker_buy_volume": 395.17, "taker_buy_quote": 199.57071}, {"ts": 1768447740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 216.0, "quote_volume": 109.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447800000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447860000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447920000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447980000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448040000, "open": 0.505, "high": 0.506, "low": 0.504, "close": 0.506, "volume": 4991.59, "quote_volume": 2519.52027, "trades": 14, "taker_buy_volume": 2742.82, "taker_buy_quote": 1385.15372}, {"ts": 1768448100000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 99.84, "quote_volume": 50.4192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448160000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448220000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448280000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 252.11, "quote_volume": 127.56766, "trades": 2, "taker_buy_volume": 252.11, "taker_buy_quote": 127.56766}, {"ts": 1768448340000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448400000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 220.95, "quote_volume": 111.57975, "trades": 15, "taker_buy_volume": 64.75, "taker_buy_quote": 32.69875}, {"ts": 1768448460000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 116.72, "quote_volume": 58.8466, "trades": 3, "taker_buy_volume": 19.72, "taker_buy_quote": 9.9586}, {"ts": 1768448520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 237.38, "quote_volume": 119.63952, "trades": 2, "taker_buy_volume": 184.5, "taker_buy_quote": 92.988}, {"ts": 1768448580000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 2146.28, "quote_volume": 1082.02183, "trades": 71, "taker_buy_volume": 1930.28, "taker_buy_quote": 973.15783}, {"ts": 1768448640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 158.73, "quote_volume": 79.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 332.5, "quote_volume": 167.58, "trades": 7, "taker_buy_volume": 332.5, "taker_buy_quote": 167.58}, {"ts": 1768448760000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448820000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448880000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 355.48, "quote_volume": 179.36002, "trades": 8, "taker_buy_volume": 355.48, "taker_buy_quote": 179.36002}, {"ts": 1768448940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 3066.61, "quote_volume": 1545.57144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 89.9, "quote_volume": 45.3096, "trades": 3, "taker_buy_volume": 89.9, "taker_buy_quote": 45.3096}, {"ts": 1768449480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449600000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 497.02, "quote_volume": 249.94116, "trades": 5, "taker_buy_volume": 205.11, "taker_buy_quote": 103.17033}, {"ts": 1768449660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 130.45, "quote_volume": 65.4859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 130.43, "quote_volume": 65.47586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 66.59, "quote_volume": 33.49477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449840000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 144.55, "quote_volume": 72.63267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449900000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 647.4, "quote_volume": 325.05498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449960000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 320.8, "quote_volume": 161.27959, "trades": 4, "taker_buy_volume": 237.99, "taker_buy_quote": 119.70897}, {"ts": 1768450020000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 115.12, "quote_volume": 57.90536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450080000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 124.8, "quote_volume": 62.7744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450140000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 161.69, "quote_volume": 81.37371, "trades": 3, "taker_buy_volume": 43.64, "taker_buy_quote": 21.99456}, {"ts": 1768450200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 367.0, "quote_volume": 184.601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450260000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450320000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450500000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 27.7, "quote_volume": 13.9331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 172.36, "quote_volume": 86.86944, "trades": 1, "taker_buy_volume": 172.36, "taker_buy_quote": 86.86944}, {"ts": 1768450740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 398.38, "quote_volume": 200.78352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1320.7, "quote_volume": 665.6328, "trades": 57, "taker_buy_volume": 1320.7, "taker_buy_quote": 665.6328}, {"ts": 1768451100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451580000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1581.46, "quote_volume": 798.6373, "trades": 52, "taker_buy_volume": 1581.46, "taker_buy_quote": 798.6373}, {"ts": 1768451640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 31.62, "quote_volume": 15.93648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451760000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451820000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451880000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 17.34, "quote_volume": 8.73936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 661.89, "quote_volume": 333.59256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453020000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1709.46, "quote_volume": 861.56784, "trades": 64, "taker_buy_volume": 1709.46, "taker_buy_quote": 861.56784}, {"ts": 1768453200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 88.4, "quote_volume": 44.642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453380000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 189.92, "quote_volume": 95.71968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453500000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 3686.99, "quote_volume": 1858.24296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 25.56, "quote_volume": 12.88224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 23.13, "quote_volume": 11.65752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453680000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 64.55, "quote_volume": 32.57682, "trades": 2, "taker_buy_volume": 43.62, "taker_buy_quote": 22.0281}, {"ts": 1768453740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453800000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453860000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453980000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454100000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454160000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454220000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454280000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 305.44, "quote_volume": 154.55264, "trades": 8, "taker_buy_volume": 305.44, "taker_buy_quote": 154.55264}, {"ts": 1768454340000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454400000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 92.62, "quote_volume": 46.86572, "trades": 2, "taker_buy_volume": 72.76, "taker_buy_quote": 36.81656}, {"ts": 1768454460000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454520000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454580000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454640000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454700000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454760000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454820000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 988.14, "quote_volume": 499.99884, "trades": 8, "taker_buy_volume": 294.3, "taker_buy_quote": 148.9158}, {"ts": 1768454880000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 420.57, "quote_volume": 212.18328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454940000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 811.52, "quote_volume": 410.62912, "trades": 2, "taker_buy_volume": 811.52, "taker_buy_quote": 410.62912}, {"ts": 1768455000000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455060000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455120000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455180000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455240000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455300000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455360000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 7591.4, "quote_volume": 3833.66959, "trades": 72, "taker_buy_volume": 2493.88, "taker_buy_quote": 1259.42199}, {"ts": 1768455420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 88.08, "quote_volume": 44.4804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455480000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 99.42, "quote_volume": 50.2071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 25.74, "quote_volume": 12.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455600000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 672.39, "quote_volume": 340.90173, "trades": 3, "taker_buy_volume": 672.39, "taker_buy_quote": 340.90173}, {"ts": 1768455660000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455720000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455780000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455840000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455900000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455960000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456020000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456080000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456140000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 18.08, "quote_volume": 9.16656, "trades": 1, "taker_buy_volume": 18.08, "taker_buy_quote": 9.16656}, {"ts": 1768456200000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456260000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 20.09, "quote_volume": 10.16554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456320000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456380000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456440000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 13.8, "quote_volume": 6.9966, "trades": 1, "taker_buy_volume": 13.8, "taker_buy_quote": 6.9966}, {"ts": 1768456500000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456620000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456680000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456740000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456800000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456860000, "open": 0.507, "high": 0.507, "low": 0.506, "close": 0.506, "volume": 1226.19, "quote_volume": 621.63399, "trades": 7, "taker_buy_volume": 1181.85, "taker_buy_quote": 599.19795}, {"ts": 1768456920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456980000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457040000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457100000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 909.81, "quote_volume": 460.36386, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457160000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457220000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 98.19, "quote_volume": 49.68414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457280000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457340000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 5751.46, "quote_volume": 2908.88036, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457400000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 36.38, "quote_volume": 18.3719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457460000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 19.78, "quote_volume": 9.9889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457520000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 555.67, "quote_volume": 281.44945, "trades": 3, "taker_buy_volume": 555.67, "taker_buy_quote": 281.44945}, {"ts": 1768457580000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457640000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 967.54, "quote_volume": 490.54278, "trades": 4, "taker_buy_volume": 759.67, "taker_buy_quote": 385.15269}, {"ts": 1768457700000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457760000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 375.3, "quote_volume": 190.2771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457820000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457880000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457940000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458000000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458060000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458120000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458180000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458240000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458300000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458420000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458480000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458540000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458600000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458660000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458720000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458780000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458840000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458900000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 4640.42, "quote_volume": 2352.69294, "trades": 7, "taker_buy_volume": 14.9, "taker_buy_quote": 7.5543}, {"ts": 1768458960000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 164.65, "quote_volume": 83.3129, "trades": 3, "taker_buy_volume": 71.85, "taker_buy_quote": 36.3561}, {"ts": 1768459020000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 62.66, "quote_volume": 31.70596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459080000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459140000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459200000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459260000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 562.61, "quote_volume": 284.11805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459740000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 766.48, "quote_volume": 387.83888, "trades": 3, "taker_buy_volume": 766.48, "taker_buy_quote": 387.83888}, {"ts": 1768459800000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 13.84, "quote_volume": 7.00304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459980000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460040000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460100000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460160000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460220000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460280000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 19.72, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 19.72, "taker_buy_quote": 9.99804}, {"ts": 1768460340000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460400000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460460000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460520000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460580000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460640000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460700000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 710.73, "quote_volume": 360.34011, "trades": 26, "taker_buy_volume": 710.73, "taker_buy_quote": 360.34011}, {"ts": 1768460760000, "open": 0.507, "high": 0.507, "low": 0.506, "close": 0.506, "volume": 436.01, "quote_volume": 220.83706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460820000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460880000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460940000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461000000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461060000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461120000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461180000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461240000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 19.7, "quote_volume": 9.9879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461300000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 2399.51, "quote_volume": 1218.95108, "trades": 4, "taker_buy_volume": 2399.51, "taker_buy_quote": 1218.95108}, {"ts": 1768461360000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 48.0, "quote_volume": 24.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461420000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461480000, "open": 0.508, "high": 0.51, "low": 0.508, "close": 0.509, "volume": 8627.09, "quote_volume": 4394.48402, "trades": 35, "taker_buy_volume": 8607.21, "taker_buy_quote": 4384.3651}, {"ts": 1768461540000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 132.63, "quote_volume": 67.42604, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 25.45}, {"ts": 1768461600000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 12.9, "quote_volume": 6.5661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461660000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 41.44, "quote_volume": 21.09296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461720000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 27.59, "quote_volume": 14.04331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461780000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461840000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461900000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 60.0, "quote_volume": 30.54, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461960000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462020000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462080000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462140000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462200000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 184.76, "quote_volume": 94.04284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462260000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462320000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 7470.79, "quote_volume": 3810.1029, "trades": 71, "taker_buy_volume": 3446.11, "taker_buy_quote": 1757.5161}, {"ts": 1768462380000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 169.62, "quote_volume": 86.33658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462500000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462560000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462620000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 216.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 110.376}, {"ts": 1768462680000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462740000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 216.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 110.376}, {"ts": 1768462800000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462860000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462920000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462980000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463040000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463100000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463160000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 698.73, "quote_volume": 357.74976, "trades": 8, "taker_buy_volume": 16.01, "taker_buy_quote": 8.19712}, {"ts": 1768463220000, "open": 0.512, "high": 0.515, "low": 0.512, "close": 0.513, "volume": 8577.23, "quote_volume": 4401.31271, "trades": 41, "taker_buy_volume": 5835.03, "taker_buy_quote": 2994.56411}, {"ts": 1768463280000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 446.07, "quote_volume": 228.83391, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463340000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463400000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463460000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463520000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463580000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 183.66, "quote_volume": 94.03392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463700000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 83.99, "quote_volume": 43.03017, "trades": 3, "taker_buy_volume": 27.29, "taker_buy_quote": 13.99977}, {"ts": 1768463760000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 27.09, "quote_volume": 13.87008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463820000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 112.22, "quote_volume": 57.46794, "trades": 5, "taker_buy_volume": 11.3, "taker_buy_quote": 5.7969}, {"ts": 1768463880000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 22.63, "quote_volume": 11.58656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463940000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 2066.43, "quote_volume": 1057.97212, "trades": 7, "taker_buy_volume": 2026.39, "taker_buy_quote": 1037.51168}, {"ts": 1768464000000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 48.85, "quote_volume": 25.0405, "trades": 2, "taker_buy_volume": 48.85, "taker_buy_quote": 25.0405}, {"ts": 1768464060000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 23.85, "quote_volume": 12.18735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464120000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464180000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464240000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464300000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464360000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464420000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464480000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 51.71, "quote_volume": 26.42381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464540000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464600000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464660000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464720000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464780000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464840000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464900000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464960000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 12.73, "quote_volume": 6.50503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465020000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465080000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 546.87, "quote_volume": 279.99744, "trades": 2, "taker_buy_volume": 546.87, "taker_buy_quote": 279.99744}, {"ts": 1768465140000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465260000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 249.3, "quote_volume": 127.8909, "trades": 2, "taker_buy_volume": 33.3, "taker_buy_quote": 17.0829}, {"ts": 1768465320000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 19.11, "quote_volume": 9.78432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465560000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 7196.33, "quote_volume": 3682.31916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465620000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 7083.22, "quote_volume": 3622.29518, "trades": 26, "taker_buy_volume": 6860.82, "taker_buy_quote": 3508.64878}, {"ts": 1768465680000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1894.91, "quote_volume": 970.19392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465740000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 111.42, "quote_volume": 56.8621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465800000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 1073.73, "quote_volume": 547.6023, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465860000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 6078.09, "quote_volume": 3109.04159, "trades": 13, "taker_buy_volume": 6078.09, "taker_buy_quote": 3109.04159}, {"ts": 1768465920000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465980000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 58.59, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 58.59, "taker_buy_quote": 29.99808}, {"ts": 1768466040000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466100000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466160000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1019.96, "quote_volume": 521.19956, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466220000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466280000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466340000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 18.67, "quote_volume": 9.54037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466400000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 544.02, "quote_volume": 278.53824, "trades": 2, "taker_buy_volume": 544.02, "taker_buy_quote": 278.53824}, {"ts": 1768466520000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466700000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 112.77, "quote_volume": 57.75773, "trades": 6, "taker_buy_volume": 19.49, "taker_buy_quote": 9.99837}, {"ts": 1768466760000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 21.05, "quote_volume": 10.7776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466820000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466880000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 23.43, "quote_volume": 11.99616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466940000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467000000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 522.7, "quote_volume": 267.35118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467060000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467120000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467180000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467240000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467300000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467360000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467420000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467480000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467540000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467600000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467660000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467720000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467780000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467840000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 185.15, "quote_volume": 94.7968, "trades": 1, "taker_buy_volume": 185.15, "taker_buy_quote": 94.7968}, {"ts": 1768467900000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467960000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468020000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 164.61, "quote_volume": 83.96676, "trades": 2, "taker_buy_volume": 15.66, "taker_buy_quote": 8.00226}, {"ts": 1768468080000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468140000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 2501.78, "quote_volume": 1280.36628, "trades": 9, "taker_buy_volume": 2501.78, "taker_buy_quote": 1280.36628}, {"ts": 1768468200000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 75.44, "quote_volume": 38.54984, "trades": 4, "taker_buy_volume": 12.7, "taker_buy_quote": 6.4897}, {"ts": 1768468260000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 29.91, "quote_volume": 15.2541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468320000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468380000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468440000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468500000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468560000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468620000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 29.41, "quote_volume": 14.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468680000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468740000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468800000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468860000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 500.0, "quote_volume": 255.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 255.5}, {"ts": 1768468920000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468980000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469040000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 4338.58, "quote_volume": 2215.15718, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469100000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 27.02, "quote_volume": 13.7802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469160000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 48.91, "quote_volume": 24.96855, "trades": 2, "taker_buy_volume": 24.45, "taker_buy_quote": 12.49395}, {"ts": 1768469220000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 20.36, "quote_volume": 10.40396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469280000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 53.28, "quote_volume": 27.27936, "trades": 1, "taker_buy_volume": 53.28, "taker_buy_quote": 27.27936}, {"ts": 1768469400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469460000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 227.9, "quote_volume": 116.4569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469520000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469580000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469640000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469700000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469760000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 444.7, "quote_volume": 227.2417, "trades": 4, "taker_buy_volume": 216.0, "taker_buy_quote": 110.376}, {"ts": 1768469820000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1160.84, "quote_volume": 594.35008, "trades": 9, "taker_buy_volume": 1160.84, "taker_buy_quote": 594.35008}, {"ts": 1768469880000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469940000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470000000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 555.66, "quote_volume": 285.05358, "trades": 4, "taker_buy_volume": 555.66, "taker_buy_quote": 285.05358}, {"ts": 1768470060000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 31.15, "quote_volume": 16.0111, "trades": 1, "taker_buy_volume": 31.15, "taker_buy_quote": 16.0111}, {"ts": 1768470120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470180000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470240000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470300000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470360000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470420000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470480000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470540000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470600000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 35.0, "quote_volume": 17.955, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 17.955}, {"ts": 1768470660000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 9.72, "quote_volume": 4.99608, "trades": 1, "taker_buy_volume": 9.72, "taker_buy_quote": 4.99608}, {"ts": 1768470720000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470780000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470840000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470900000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470960000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471020000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471080000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471140000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471200000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471260000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 74.6, "quote_volume": 38.3444, "trades": 4, "taker_buy_volume": 74.6, "taker_buy_quote": 38.3444}, {"ts": 1768471320000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471380000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471440000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 216.0, "quote_volume": 110.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471500000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 235.39, "quote_volume": 120.75507, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 110.808}, {"ts": 1768471560000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 38.0, "quote_volume": 19.494, "trades": 3, "taker_buy_volume": 25.4, "taker_buy_quote": 13.0302}, {"ts": 1768471620000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 25.4, "quote_volume": 13.0302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471680000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471740000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471800000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471860000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471920000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471980000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472040000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472100000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472160000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472220000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 188.0, "quote_volume": 96.444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472280000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472340000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472400000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472460000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472520000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472580000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 50.56, "quote_volume": 25.93728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472640000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472700000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 1419.25, "quote_volume": 728.07525, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472760000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 442.1, "quote_volume": 227.16387, "trades": 7, "taker_buy_volume": 366.57, "taker_buy_quote": 188.41698}, {"ts": 1768472820000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472880000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472940000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473000000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473060000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473180000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473240000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473300000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473360000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473420000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473480000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473540000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 47.48, "quote_volume": 24.30976, "trades": 1, "taker_buy_volume": 47.48, "taker_buy_quote": 24.30976}, {"ts": 1768473600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 292.91, "quote_volume": 149.96992, "trades": 2, "taker_buy_volume": 292.91, "taker_buy_quote": 149.96992}, {"ts": 1768473660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473720000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 350.26, "quote_volume": 179.33312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473780000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473840000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473900000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473960000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474020000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474080000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474140000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474260000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474320000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474560000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474620000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 39.48, "quote_volume": 20.21376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474680000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474740000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474800000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474860000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474920000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 581.5, "quote_volume": 297.728, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474980000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475040000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475100000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475160000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475220000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475280000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475520000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475700000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 19.51, "quote_volume": 9.98912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475760000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 26.33, "quote_volume": 13.50729, "trades": 1, "taker_buy_volume": 26.33, "taker_buy_quote": 13.50729}, {"ts": 1768475820000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475880000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475940000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 280.93, "quote_volume": 144.11709, "trades": 5, "taker_buy_volume": 280.93, "taker_buy_quote": 144.11709}, {"ts": 1768476000000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476060000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476120000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476180000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476240000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 2630.2, "quote_volume": 1348.1671, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476300000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1000.0, "quote_volume": 512.0, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476360000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476420000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476480000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476540000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 97.65, "quote_volume": 49.9968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476720000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476780000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 519.0, "quote_volume": 265.728, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476840000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 97.84, "quote_volume": 49.99624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476900000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476960000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 242.73, "quote_volume": 124.03503, "trades": 2, "taker_buy_volume": 242.73, "taker_buy_quote": 124.03503}, {"ts": 1768477020000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 669.4, "quote_volume": 342.0634, "trades": 4, "taker_buy_volume": 216.0, "taker_buy_quote": 110.376}, {"ts": 1768477080000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477140000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 73.42, "quote_volume": 37.59104, "trades": 1, "taker_buy_volume": 73.42, "taker_buy_quote": 37.59104}, {"ts": 1768477200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477260000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 204.49, "quote_volume": 104.49439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477320000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 782.01, "quote_volume": 400.38912, "trades": 3, "taker_buy_volume": 782.01, "taker_buy_quote": 400.38912}, {"ts": 1768477380000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 573.0, "quote_volume": 292.803, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477440000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477500000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477560000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477620000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477680000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477740000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 140.11, "quote_volume": 71.4561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477800000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477860000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477920000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477980000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478040000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478100000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 2024.37, "quote_volume": 1032.4287, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478160000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 20.24, "quote_volume": 10.3224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478220000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478280000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 22.0, "quote_volume": 11.242, "trades": 2, "taker_buy_volume": 22.0, "taker_buy_quote": 11.242}, {"ts": 1768478340000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478400000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478460000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478520000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 316.66, "quote_volume": 161.81326, "trades": 8, "taker_buy_volume": 316.66, "taker_buy_quote": 161.81326}, {"ts": 1768478580000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478640000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478700000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478760000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478820000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478880000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 26.4, "quote_volume": 13.4904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478940000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479000000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479060000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479120000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479180000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479240000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 9.87, "quote_volume": 5.06331, "trades": 1, "taker_buy_volume": 9.87, "taker_buy_quote": 5.06331}, {"ts": 1768479300000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479360000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 54.5, "quote_volume": 27.9585, "trades": 5, "taker_buy_volume": 54.5, "taker_buy_quote": 27.9585}, {"ts": 1768479420000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479480000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 204.25, "quote_volume": 104.576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479540000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 4507.48, "quote_volume": 2305.66886, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479600000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 25.16, "quote_volume": 12.85676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 716.0, "quote_volume": 366.592, "trades": 2, "taker_buy_volume": 716.0, "taker_buy_quote": 366.592}, {"ts": 1768479720000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 24.07, "quote_volume": 12.32384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479780000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 21.79, "quote_volume": 11.15648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479840000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 262.45, "quote_volume": 134.61713, "trades": 4, "taker_buy_volume": 242.73, "taker_buy_quote": 124.52049}, {"ts": 1768479900000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479960000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480020000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480080000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480140000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480200000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480260000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480320000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480380000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480440000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 1609.0, "quote_volume": 825.417, "trades": 70, "taker_buy_volume": 98.1, "taker_buy_quote": 50.3253}, {"ts": 1768480500000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480560000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480620000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480680000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480740000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480800000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480860000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480920000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480980000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481040000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481100000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481160000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481220000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 17.54, "quote_volume": 8.99802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481280000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481340000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481400000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481460000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 546.33, "quote_volume": 280.26729, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481520000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481580000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 10751.08, "quote_volume": 5515.30404, "trades": 68, "taker_buy_volume": 1566.34, "taker_buy_quote": 803.53242}, {"ts": 1768481640000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 50.95, "quote_volume": 26.10533, "trades": 2, "taker_buy_volume": 18.93, "taker_buy_quote": 9.71109}, {"ts": 1768481700000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 1479.61, "quote_volume": 758.98747, "trades": 57, "taker_buy_volume": 268.45, "taker_buy_quote": 137.71485}, {"ts": 1768481760000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 54.61, "quote_volume": 27.96032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481820000, "open": 0.512, "high": 0.514, "low": 0.512, "close": 0.514, "volume": 2190.82, "quote_volume": 1125.93322, "trades": 9, "taker_buy_volume": 2141.4, "taker_buy_quote": 1100.63018}, {"ts": 1768481880000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 43.82, "quote_volume": 22.47966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481940000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482000000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 295.0, "quote_volume": 151.63, "trades": 4, "taker_buy_volume": 276.14, "taker_buy_quote": 141.93596}, {"ts": 1768482060000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 238.32, "quote_volume": 122.49648, "trades": 2, "taker_buy_volume": 41.18, "taker_buy_quote": 21.16652}, {"ts": 1768482120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482180000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482240000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482300000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482360000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482420000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482480000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 13.35, "quote_volume": 6.84855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482540000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482600000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482660000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 6600.41, "quote_volume": 3386.01033, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482720000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482780000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482840000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482900000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482960000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483020000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 58.25, "quote_volume": 29.99875, "trades": 2, "taker_buy_volume": 58.25, "taker_buy_quote": 29.99875}, {"ts": 1768483080000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483140000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483200000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483260000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483320000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483380000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 2416.9, "quote_volume": 1242.2866, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483440000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483500000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483560000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483620000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483680000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483740000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483800000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 166.89, "quote_volume": 85.94835, "trades": 8, "taker_buy_volume": 166.89, "taker_buy_quote": 85.94835}, {"ts": 1768483860000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.515, "volume": 1886.36, "quote_volume": 972.08656, "trades": 64, "taker_buy_volume": 611.16, "taker_buy_quote": 315.35856}, {"ts": 1768483920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 610.72, "quote_volume": 313.91008, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483980000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 125.88, "quote_volume": 64.70232, "trades": 1, "taker_buy_volume": 125.88, "taker_buy_quote": 64.70232}, {"ts": 1768484040000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484100000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484160000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 4891.8, "quote_volume": 2509.4934, "trades": 58, "taker_buy_volume": 3329.1, "taker_buy_quote": 1707.8283}, {"ts": 1768484220000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 39.4, "quote_volume": 20.2122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484280000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484340000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484400000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484460000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484520000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 5210.83, "quote_volume": 2673.15579, "trades": 69, "taker_buy_volume": 3631.79, "taker_buy_quote": 1863.10827}, {"ts": 1768484580000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 781.37, "quote_volume": 400.84281, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484640000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 341.44, "quote_volume": 175.03701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484700000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 84.68, "quote_volume": 43.44084, "trades": 1, "taker_buy_volume": 84.68, "taker_buy_quote": 43.44084}, {"ts": 1768484760000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484820000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 19.54, "quote_volume": 10.02402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484880000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 264.68, "quote_volume": 135.97457, "trades": 2, "taker_buy_volume": 193.73, "taker_buy_quote": 99.57722}, {"ts": 1768484940000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485000000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485060000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 1491.2, "quote_volume": 766.4768, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485180000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 29.82, "quote_volume": 15.29766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485240000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485300000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485360000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 15.89, "quote_volume": 8.16746, "trades": 1, "taker_buy_volume": 15.89, "taker_buy_quote": 8.16746}, {"ts": 1768485420000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485480000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 970.92, "quote_volume": 499.05288, "trades": 1, "taker_buy_volume": 970.92, "taker_buy_quote": 499.05288}, {"ts": 1768485540000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 3012.9, "quote_volume": 1550.11146, "trades": 26, "taker_buy_volume": 2592.2, "taker_buy_quote": 1333.45096}, {"ts": 1768485600000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 30.12, "quote_volume": 15.48168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485660000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485720000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485780000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485840000, "open": 0.513, "high": 0.513, "low": 0.511, "close": 0.511, "volume": 1748.54, "quote_volume": 895.84542, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485900000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 4559.06, "quote_volume": 2335.97402, "trades": 6, "taker_buy_volume": 4559.06, "taker_buy_quote": 2335.97402}, {"ts": 1768485960000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486020000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 19.71, "quote_volume": 10.11123, "trades": 1, "taker_buy_volume": 19.71, "taker_buy_quote": 10.11123}, {"ts": 1768486080000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486140000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486200000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486260000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486320000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 1795.4, "quote_volume": 921.0402, "trades": 44, "taker_buy_volume": 682.26, "taker_buy_quote": 349.99938}, {"ts": 1768486380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 35.9, "quote_volume": 18.3808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486500000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 2431.5, "quote_volume": 1248.8962, "trades": 10, "taker_buy_volume": 2130.3, "taker_buy_quote": 1094.3806}, {"ts": 1768486560000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486620000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486680000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486740000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486800000, "open": 0.512, "high": 0.513, "low": 0.511, "close": 0.513, "volume": 546.18, "quote_volume": 279.88664, "trades": 5, "taker_buy_volume": 272.53, "taker_buy_quote": 139.80789}, {"ts": 1768486860000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 233.7, "quote_volume": 119.6544, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486920000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486980000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487040000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487100000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487160000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487220000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 203.39, "quote_volume": 104.13568, "trades": 1, "taker_buy_volume": 203.39, "taker_buy_quote": 104.13568}, {"ts": 1768487280000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 866.45, "quote_volume": 443.6224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487340000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1471.16, "quote_volume": 753.23392, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487520000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 8447.1, "quote_volume": 4329.31633, "trades": 14, "taker_buy_volume": 8192.9, "taker_buy_quote": 4199.16593}, {"ts": 1768487580000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 6578.83, "quote_volume": 3368.10725, "trades": 68, "taker_buy_volume": 272.01, "taker_buy_quote": 139.26912}, {"ts": 1768487640000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 526.74, "quote_volume": 269.16414, "trades": 3, "taker_buy_volume": 488.54, "taker_buy_quote": 249.64394}, {"ts": 1768487700000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 20.41, "quote_volume": 10.4091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487760000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 32.3, "quote_volume": 16.473, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487820000, "open": 0.509, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 24526.35, "quote_volume": 12467.97697, "trades": 32, "taker_buy_volume": 7099.17, "taker_buy_quote": 3609.72156}, {"ts": 1768487880000, "open": 0.509, "high": 0.51, "low": 0.508, "close": 0.509, "volume": 3909.43, "quote_volume": 1989.90437, "trades": 6, "taker_buy_volume": 3909.43, "taker_buy_quote": 1989.90437}, {"ts": 1768487940000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 7257.4, "quote_volume": 3686.7592, "trades": 15, "taker_buy_volume": 4031.85, "taker_buy_quote": 2048.1798}, {"ts": 1768488000000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 324.16, "quote_volume": 164.99744, "trades": 2, "taker_buy_volume": 324.16, "taker_buy_quote": 164.99744}, {"ts": 1768488060000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 22.0, "quote_volume": 11.176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488120000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 66.3, "quote_volume": 33.6804, "trades": 6, "taker_buy_volume": 44.3, "taker_buy_quote": 22.5044}, {"ts": 1768488180000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488240000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 5371.94, "quote_volume": 2728.94552, "trades": 66, "taker_buy_volume": 5371.94, "taker_buy_quote": 2728.94552}, {"ts": 1768488300000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 1592.78, "quote_volume": 807.53946, "trades": 5, "taker_buy_volume": 12.9, "taker_buy_quote": 6.5403}, {"ts": 1768488360000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 1356.96, "quote_volume": 687.11485, "trades": 32, "taker_buy_volume": 493.09, "taker_buy_quote": 249.99663}, {"ts": 1768488420000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 276.28, "quote_volume": 139.5733, "trades": 7, "taker_buy_volume": 51.9, "taker_buy_quote": 26.2614}, {"ts": 1768488480000, "open": 0.507, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 1122.32, "quote_volume": 569.29039, "trades": 5, "taker_buy_volume": 274.15, "taker_buy_quote": 139.2682}, {"ts": 1768488540000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488600000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488660000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488720000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488780000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 37.76, "quote_volume": 19.21984, "trades": 1, "taker_buy_volume": 37.76, "taker_buy_quote": 19.21984}, {"ts": 1768488840000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488900000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 3943.11, "quote_volume": 2010.6121, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488960000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 78.86, "quote_volume": 40.13974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489020000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 545.39, "quote_volume": 277.60351, "trades": 1, "taker_buy_volume": 545.39, "taker_buy_quote": 277.60351}, {"ts": 1768489080000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 1023.26, "quote_volume": 519.81608, "trades": 3, "taker_buy_volume": 1023.26, "taker_buy_quote": 519.81608}, {"ts": 1768489140000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 2171.35, "quote_volume": 1104.0589, "trades": 9, "taker_buy_volume": 2171.35, "taker_buy_quote": 1104.0589}, {"ts": 1768489200000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 259.42, "quote_volume": 132.00136, "trades": 3, "taker_buy_volume": 216.0, "taker_buy_quote": 109.944}, {"ts": 1768489260000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 66.16, "quote_volume": 33.71471, "trades": 2, "taker_buy_volume": 39.27, "taker_buy_quote": 20.0277}, {"ts": 1768489320000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 38.6, "quote_volume": 19.6474, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 19.6474}, {"ts": 1768489380000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489440000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489500000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 19.55, "quote_volume": 9.95095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489560000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 216.0, "quote_volume": 109.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489620000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 559.08, "quote_volume": 284.01264, "trades": 1, "taker_buy_volume": 559.08, "taker_buy_quote": 284.01264}, {"ts": 1768489680000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 216.0, "quote_volume": 109.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489740000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489800000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489860000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 2691.85, "quote_volume": 1370.15165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489920000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 216.0, "quote_volume": 109.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489980000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490040000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490100000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490160000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490220000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 254.6, "quote_volume": 129.846, "trades": 4, "taker_buy_volume": 254.6, "taker_buy_quote": 129.846}, {"ts": 1768490280000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 148.0, "quote_volume": 75.628, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 75.628}, {"ts": 1768490340000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490400000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490460000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490520000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490580000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490640000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490700000, "open": 0.508, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 681.58, "quote_volume": 345.77706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490760000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 216.0, "quote_volume": 109.512, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 109.512}, {"ts": 1768490820000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490880000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 154.6, "quote_volume": 78.3822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490940000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491000000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491060000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491120000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491180000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491240000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 97.06, "quote_volume": 49.20942, "trades": 1, "taker_buy_volume": 97.06, "taker_buy_quote": 49.20942}, {"ts": 1768491300000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491360000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 571.69, "quote_volume": 289.84683, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 109.512}, {"ts": 1768491420000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491480000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 902.78, "quote_volume": 455.96478, "trades": 5, "taker_buy_volume": 10.88, "taker_buy_quote": 5.50528}, {"ts": 1768491540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1504.56, "quote_volume": 758.29824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491720000, "open": 0.504, "high": 0.504, "low": 0.502, "close": 0.502, "volume": 961.67, "quote_volume": 483.83595, "trades": 18, "taker_buy_volume": 378.6, "taker_buy_quote": 190.8144}, {"ts": 1768491780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 19.84, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 19.84, "taker_buy_quote": 9.99936}, {"ts": 1768491840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491960000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 720.79, "quote_volume": 362.77656, "trades": 13, "taker_buy_volume": 709.79, "taker_buy_quote": 357.24356}, {"ts": 1768492020000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 4305.95, "quote_volume": 2157.06877, "trades": 48, "taker_buy_volume": 3736.33, "taker_buy_quote": 1871.90133}, {"ts": 1768492080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 2770.56, "quote_volume": 1385.28, "trades": 9, "taker_buy_volume": 52.3, "taker_buy_quote": 26.15}, {"ts": 1768492140000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 4243.43, "quote_volume": 2121.715, "trades": 64, "taker_buy_volume": 4243.43, "taker_buy_quote": 2121.715}, {"ts": 1768492200000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 41.0, "quote_volume": 20.5, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 20.5}, {"ts": 1768492260000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492320000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 2568.27, "quote_volume": 1282.67433, "trades": 59, "taker_buy_volume": 1107.6, "taker_buy_quote": 553.8}, {"ts": 1768492380000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 898.35, "quote_volume": 450.07335, "trades": 3, "taker_buy_volume": 898.35, "taker_buy_quote": 450.07335}, {"ts": 1768492440000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 208.2, "quote_volume": 104.3582, "trades": 3, "taker_buy_volume": 107.2, "taker_buy_quote": 53.7572}, {"ts": 1768492500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492560000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1987.31, "quote_volume": 999.61693, "trades": 95, "taker_buy_volume": 1907.81, "taker_buy_quote": 959.62843}, {"ts": 1768492680000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 6452.58, "quote_volume": 3249.92827, "trades": 10, "taker_buy_volume": 835.07, "taker_buy_quote": 420.87528}, {"ts": 1768492740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 696.67, "quote_volume": 351.12168, "trades": 3, "taker_buy_volume": 696.67, "taker_buy_quote": 351.12168}, {"ts": 1768492800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 83.48, "quote_volume": 42.07392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492860000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 2768.25, "quote_volume": 1395.17652, "trades": 5, "taker_buy_volume": 1497.22, "taker_buy_quote": 754.59888}, {"ts": 1768492920000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492980000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493040000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 4795.86, "quote_volume": 2411.49785, "trades": 65, "taker_buy_volume": 3976.13, "taker_buy_quote": 1999.99339}, {"ts": 1768493100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 3197.62, "quote_volume": 1608.40286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 1765.83, "quote_volume": 886.44666, "trades": 6, "taker_buy_volume": 1333.83, "taker_buy_quote": 669.58266}, {"ts": 1768493220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 216.0, "quote_volume": 108.432, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 108.432}, {"ts": 1768493280000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 295.3, "quote_volume": 148.4962, "trades": 5, "taker_buy_volume": 255.6, "taker_buy_quote": 128.5668}, {"ts": 1768493340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 11.1, "quote_volume": 5.5722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493460000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 3597.64, "quote_volume": 1809.61292, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 242.73, "quote_volume": 122.09319, "trades": 1, "taker_buy_volume": 242.73, "taker_buy_quote": 122.09319}, {"ts": 1768493760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493820000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 23142.29, "quote_volume": 11640.60128, "trades": 10, "taker_buy_volume": 23129.09, "taker_buy_quote": 11633.96168}, {"ts": 1768493880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 331.96, "quote_volume": 166.97588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493940000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 216.0, "quote_volume": 108.864, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 108.864}, {"ts": 1768494000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494060000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 4802.16, "quote_volume": 2419.11944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 12059.96, "quote_volume": 6066.15988, "trades": 30, "taker_buy_volume": 6598.61, "taker_buy_quote": 3319.10083}, {"ts": 1768494180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 42.58, "quote_volume": 21.46032, "trades": 1, "taker_buy_volume": 42.58, "taker_buy_quote": 21.46032}, {"ts": 1768494240000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 254.32, "quote_volume": 127.88464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494300000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494360000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 221.32, "quote_volume": 111.54528, "trades": 5, "taker_buy_volume": 221.32, "taker_buy_quote": 111.54528}, {"ts": 1768494480000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 334.3, "quote_volume": 168.1529, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494540000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494600000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494660000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494720000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1552.87, "quote_volume": 781.09361, "trades": 56, "taker_buy_volume": 158.47, "taker_buy_quote": 79.71041}, {"ts": 1768494780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494840000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494960000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495020000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 242.73, "quote_volume": 122.33592, "trades": 3, "taker_buy_volume": 242.73, "taker_buy_quote": 122.33592}, {"ts": 1768495080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 294.7, "quote_volume": 148.5288, "trades": 4, "taker_buy_volume": 294.7, "taker_buy_quote": 148.5288}, {"ts": 1768495140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 11.6, "quote_volume": 5.8464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495260000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 180.94, "quote_volume": 91.3352, "trades": 4, "taker_buy_volume": 167.74, "taker_buy_quote": 84.6824}, {"ts": 1768495320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 39.4, "quote_volume": 19.897, "trades": 2, "taker_buy_volume": 26.2, "taker_buy_quote": 13.231}, {"ts": 1768495380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495740000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 104.75, "quote_volume": 53.0035, "trades": 1, "taker_buy_volume": 104.75, "taker_buy_quote": 53.0035}, {"ts": 1768495800000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 216.0, "quote_volume": 109.296, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 109.296}, {"ts": 1768495860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1398.87, "quote_volume": 707.82822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495980000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496040000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 2410.43, "quote_volume": 1217.26715, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496100000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 17589.57, "quote_volume": 8865.38601, "trades": 71, "taker_buy_volume": 9522.65, "taker_buy_quote": 4799.65833}, {"ts": 1768496160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 11995.34, "quote_volume": 6045.65136, "trades": 70, "taker_buy_volume": 2880.0, "taker_buy_quote": 1451.52}, {"ts": 1768496340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496400000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 9137.13, "quote_volume": 4606.10302, "trades": 5, "taker_buy_volume": 9137.13, "taker_buy_quote": 4606.10302}, {"ts": 1768496460000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496520000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496580000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 216.0, "quote_volume": 109.08, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 109.08}, {"ts": 1768496640000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 14.04, "quote_volume": 7.07616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496760000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 2752.4, "quote_volume": 1389.5012, "trades": 65, "taker_buy_volume": 204.63, "taker_buy_quote": 103.33815}, {"ts": 1768496820000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496880000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496940000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497000000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497060000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 396.82, "quote_volume": 199.99728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497300000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 2843.57, "quote_volume": 1428.76704, "trades": 108, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 5801.05, "quote_volume": 2917.92815, "trades": 37, "taker_buy_volume": 5801.05, "taker_buy_quote": 2917.92815}, {"ts": 1768497420000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497480000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 571.12, "quote_volume": 287.27336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497540000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497600000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497660000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497720000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497840000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498020000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 80.0, "quote_volume": 40.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498080000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498140000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 216.0, "quote_volume": 108.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498380000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498500000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 1561.36, "quote_volume": 789.83216, "trades": 4, "taker_buy_volume": 1561.36, "taker_buy_quote": 789.83216}, {"ts": 1768498560000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 60.42, "quote_volume": 30.48088, "trades": 3, "taker_buy_volume": 29.2, "taker_buy_quote": 14.746}, {"ts": 1768498620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1479.68, "quote_volume": 745.75872, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 40.71, "quote_volume": 20.51784, "trades": 1, "taker_buy_volume": 40.71, "taker_buy_quote": 20.51784}, {"ts": 1768498800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 301.2, "quote_volume": 151.8048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499100000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 672.0, "quote_volume": 338.2443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499160000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499220000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499280000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 2489.25, "quote_volume": 1252.09275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 25.65, "quote_volume": 12.8763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499460000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499580000, "open": 0.502, "high": 0.502, "low": 0.5, "close": 0.5, "volume": 2566.51, "quote_volume": 1284.99201, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499640000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499700000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499760000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 5610.81, "quote_volume": 2805.405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499820000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 625.9, "quote_volume": 312.95, "trades": 8, "taker_buy_volume": 625.9, "taker_buy_quote": 312.95}, {"ts": 1768499880000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 216.2, "quote_volume": 108.1, "trades": 1, "taker_buy_volume": 216.2, "taker_buy_quote": 108.1}, {"ts": 1768499940000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 152.81, "quote_volume": 76.25219, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500000000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 279.69, "quote_volume": 139.50162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500060000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 627.31, "quote_volume": 313.02769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500120000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 3219.0, "quote_volume": 1609.5, "trades": 2, "taker_buy_volume": 3219.0, "taker_buy_quote": 1609.5}, {"ts": 1768500240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500300000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 416.0, "quote_volume": 208.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500360000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500540000, "open": 0.5, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 2724.9, "quote_volume": 1359.9411, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500600000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 3834.62, "quote_volume": 1909.64076, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500660000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.497, "volume": 70.35, "quote_volume": 35.02419, "trades": 2, "taker_buy_volume": 60.24, "taker_buy_quote": 29.99952}, {"ts": 1768500720000, "open": 0.497, "high": 0.498, "low": 0.496, "close": 0.497, "volume": 461.82, "quote_volume": 229.53451, "trades": 11, "taker_buy_volume": 247.58, "taker_buy_quote": 123.06734}, {"ts": 1768500780000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 23.0, "quote_volume": 11.431, "trades": 2, "taker_buy_volume": 11.5, "taker_buy_quote": 5.7155}, {"ts": 1768500840000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 16.52, "quote_volume": 8.21044, "trades": 1, "taker_buy_volume": 16.52, "taker_buy_quote": 8.21044}, {"ts": 1768500900000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 220.78, "quote_volume": 109.72766, "trades": 8, "taker_buy_volume": 220.78, "taker_buy_quote": 109.72766}, {"ts": 1768500960000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 53.68, "quote_volume": 26.67896, "trades": 2, "taker_buy_volume": 13.4, "taker_buy_quote": 6.6598}, {"ts": 1768501020000, "open": 0.495, "high": 0.497, "low": 0.495, "close": 0.497, "volume": 3369.71, "quote_volume": 1668.31079, "trades": 11, "taker_buy_volume": 223.64, "taker_buy_quote": 110.95244}, {"ts": 1768501080000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501140000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 40.24, "quote_volume": 19.99928, "trades": 1, "taker_buy_volume": 40.24, "taker_buy_quote": 19.99928}, {"ts": 1768501320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 53.43, "quote_volume": 26.44785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 242.73, "quote_volume": 120.63681, "trades": 2, "taker_buy_volume": 242.73, "taker_buy_quote": 120.63681}, {"ts": 1768501740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 512.8, "quote_volume": 254.8616, "trades": 4, "taker_buy_volume": 512.8, "taker_buy_quote": 254.8616}, {"ts": 1768501860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 19.9, "quote_volume": 9.8903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501920000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 3645.83, "quote_volume": 1808.73426, "trades": 4, "taker_buy_volume": 3645.83, "taker_buy_quote": 1808.73426}, {"ts": 1768501980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 405.55, "quote_volume": 201.1528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502100000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502160000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502220000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 121.66, "quote_volume": 60.34336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 633.61, "quote_volume": 314.27056, "trades": 3, "taker_buy_volume": 201.61, "taker_buy_quote": 99.99856}, {"ts": 1768502340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1849.46, "quote_volume": 915.4827, "trades": 10, "taker_buy_volume": 377.15, "taker_buy_quote": 186.68925}, {"ts": 1768502460000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1456.54, "quote_volume": 719.53076, "trades": 61, "taker_buy_volume": 883.54, "taker_buy_quote": 436.46876}, {"ts": 1768502520000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 40.48, "quote_volume": 19.99712, "trades": 1, "taker_buy_volume": 40.48, "taker_buy_quote": 19.99712}, {"ts": 1768502580000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502640000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 1284.79, "quote_volume": 635.99129, "trades": 58, "taker_buy_volume": 1284.79, "taker_buy_quote": 635.99129}, {"ts": 1768502700000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 10.08, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 10.08, "taker_buy_quote": 4.99968}, {"ts": 1768502760000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 135.87, "quote_volume": 67.2455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 216.0, "quote_volume": 106.92, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 106.92}, {"ts": 1768502880000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502940000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503000000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503060000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 40.44, "quote_volume": 19.97736, "trades": 1, "taker_buy_volume": 40.44, "taker_buy_quote": 19.97736}, {"ts": 1768503180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 216.0, "quote_volume": 106.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503360000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 401.68, "quote_volume": 199.23328, "trades": 2, "taker_buy_volume": 401.68, "taker_buy_quote": 199.23328}, {"ts": 1768503420000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 4553.51, "quote_volume": 2253.84092, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 13.6, "quote_volume": 6.732, "trades": 1, "taker_buy_volume": 13.6, "taker_buy_quote": 6.732}, {"ts": 1768503540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 230.01, "quote_volume": 113.85495, "trades": 2, "taker_buy_volume": 230.01, "taker_buy_quote": 113.85495}, {"ts": 1768503660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 67.85, "quote_volume": 33.5179, "trades": 3, "taker_buy_volume": 20.26, "taker_buy_quote": 10.00844}, {"ts": 1768503720000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.492, "volume": 655.81, "quote_volume": 323.2337, "trades": 7, "taker_buy_volume": 114.3, "taker_buy_quote": 56.3499}, {"ts": 1768503780000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2628.92, "quote_volume": 1296.05756, "trades": 1, "taker_buy_volume": 2628.92, "taker_buy_quote": 1296.05756}, {"ts": 1768503840000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 2605.21, "quote_volume": 1288.93944, "trades": 13, "taker_buy_volume": 2605.21, "taker_buy_quote": 1288.93944}, {"ts": 1768503900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503960000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 2841.37, "quote_volume": 1406.46792, "trades": 3, "taker_buy_volume": 2831.14, "taker_buy_quote": 1401.4143}, {"ts": 1768504020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504080000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504140000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504320000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504380000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504500000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 216.0, "quote_volume": 106.704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504560000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 216.0, "quote_volume": 106.704, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 106.704}, {"ts": 1768504620000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504680000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504800000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504860000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504920000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 823.85, "quote_volume": 407.80575, "trades": 30, "taker_buy_volume": 823.85, "taker_buy_quote": 407.80575}, {"ts": 1768504980000, "open": 0.494, "high": 0.494, "low": 0.491, "close": 0.491, "volume": 16467.85, "quote_volume": 8120.93501, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505040000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.492, "volume": 339.59, "quote_volume": 167.40764, "trades": 9, "taker_buy_volume": 329.36, "taker_buy_quote": 162.37448}, {"ts": 1768505100000, "open": 0.493, "high": 0.493, "low": 0.491, "close": 0.491, "volume": 12929.54, "quote_volume": 6356.52955, "trades": 78, "taker_buy_volume": 1255.88, "taker_buy_quote": 616.84531}, {"ts": 1768505160000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 32.97, "quote_volume": 16.18827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505220000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505280000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505340000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505400000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505460000, "open": 0.491, "high": 0.492, "low": 0.49, "close": 0.491, "volume": 3446.77, "quote_volume": 1692.25473, "trades": 74, "taker_buy_volume": 1936.99, "taker_buy_quote": 951.11836}, {"ts": 1768505520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 4357.19, "quote_volume": 2143.73748, "trades": 3, "taker_buy_volume": 4357.19, "taker_buy_quote": 2143.73748}, {"ts": 1768505580000, "open": 0.492, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 329.87, "quote_volume": 162.53877, "trades": 3, "taker_buy_volume": 242.73, "taker_buy_quote": 119.66589}, {"ts": 1768505640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505700000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 10.27, "quote_volume": 5.05284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505760000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505820000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 296.87, "quote_volume": 146.04977, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505880000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 762.18, "quote_volume": 374.97975, "trades": 3, "taker_buy_volume": 749.37, "taker_buy_quote": 368.69004}, {"ts": 1768505940000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506000000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506060000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506120000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 470.3, "quote_volume": 230.88399, "trades": 18, "taker_buy_volume": 128.85, "taker_buy_quote": 63.26535}, {"ts": 1768506180000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 591.18, "quote_volume": 290.26938, "trades": 7, "taker_buy_volume": 339.88, "taker_buy_quote": 166.88108}, {"ts": 1768506240000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 67.33, "quote_volume": 32.9917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506300000, "open": 0.49, "high": 0.492, "low": 0.49, "close": 0.492, "volume": 708.05, "quote_volume": 347.99028, "trades": 5, "taker_buy_volume": 695.69, "taker_buy_quote": 341.93388}, {"ts": 1768506360000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 216.0, "quote_volume": 106.272, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 106.272}, {"ts": 1768506420000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 216.0, "quote_volume": 106.488, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 106.488}, {"ts": 1768506540000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 10.27, "quote_volume": 5.05284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 20.24, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 20.24, "taker_buy_quote": 9.99856}, {"ts": 1768506660000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 47.29, "quote_volume": 23.26668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506720000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506780000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506840000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506900000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506960000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507020000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 41.0, "quote_volume": 20.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507080000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 41.2, "quote_volume": 20.2704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507140000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507200000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507260000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 22.5, "quote_volume": 11.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507320000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 76.29, "quote_volume": 37.53468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507380000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507440000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 544.85, "quote_volume": 268.0662, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507500000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 216.0, "quote_volume": 106.488, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 106.488}, {"ts": 1768507620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507740000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508160000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508220000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508280000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 252.01, "quote_volume": 124.24093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508340000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1197.0, "quote_volume": 590.121, "trades": 56, "taker_buy_volume": 14.91, "taker_buy_quote": 7.35063}, {"ts": 1768508400000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 23.94, "quote_volume": 11.77848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508460000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 49.33, "quote_volume": 24.27036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508580000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508640000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508700000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508760000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508820000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508880000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 79.51, "quote_volume": 39.03941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508940000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509000000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509060000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 587.91, "quote_volume": 288.66381, "trades": 2, "taker_buy_volume": 587.91, "taker_buy_quote": 288.66381}, {"ts": 1768509120000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509180000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509240000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509300000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509360000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 27.4, "quote_volume": 13.4534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509420000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 41.2, "quote_volume": 20.2292, "trades": 3, "taker_buy_volume": 41.2, "taker_buy_quote": 20.2292}, {"ts": 1768509480000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 13.8, "quote_volume": 6.7758, "trades": 1, "taker_buy_volume": 13.8, "taker_buy_quote": 6.7758}, {"ts": 1768509540000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 760.89, "quote_volume": 372.8361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509600000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 42.3, "quote_volume": 20.71669, "trades": 2, "taker_buy_volume": 31.99, "taker_buy_quote": 15.6751}, {"ts": 1768509660000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 225.07, "quote_volume": 110.24324, "trades": 3, "taker_buy_volume": 184.01, "taker_buy_quote": 90.1649}, {"ts": 1768509720000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509780000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 30.64, "quote_volume": 15.0136, "trades": 1, "taker_buy_volume": 30.64, "taker_buy_quote": 15.0136}, {"ts": 1768509840000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509900000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509960000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 12.61, "quote_volume": 6.16629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510020000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 378.18, "quote_volume": 184.93002, "trades": 10, "taker_buy_volume": 170.72, "taker_buy_quote": 83.48208}, {"ts": 1768510080000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 10.31, "quote_volume": 5.03128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510140000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 10.31, "quote_volume": 5.02097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510200000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510260000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 4509.72, "quote_volume": 2200.74336, "trades": 59, "taker_buy_volume": 4258.29, "taker_buy_quote": 2078.04552}, {"ts": 1768510320000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 10.31, "quote_volume": 5.02097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510380000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 14.07, "quote_volume": 6.85209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510440000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510500000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510560000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510620000, "open": 0.488, "high": 0.488, "low": 0.487, "close": 0.488, "volume": 329.87, "quote_volume": 160.96625, "trades": 6, "taker_buy_volume": 25.0, "taker_buy_quote": 12.2}, {"ts": 1768510680000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510740000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510800000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510860000, "open": 0.488, "high": 0.489, "low": 0.488, "close": 0.489, "volume": 369.28, "quote_volume": 180.25392, "trades": 3, "taker_buy_volume": 261.28, "taker_buy_quote": 127.54992}, {"ts": 1768510920000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510980000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511040000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511100000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511160000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511220000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 44.6, "quote_volume": 21.8094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511280000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 13.9, "quote_volume": 6.7971, "trades": 1, "taker_buy_volume": 13.9, "taker_buy_quote": 6.7971}, {"ts": 1768511340000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511460000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511520000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 216.0, "quote_volume": 105.624, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 105.624}, {"ts": 1768511580000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511640000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 216.0, "quote_volume": 105.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511700000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511760000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511820000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511880000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511940000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512000000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512060000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 333.73, "quote_volume": 163.48232, "trades": 7, "taker_buy_volume": 288.35, "taker_buy_quote": 141.2915}, {"ts": 1768512120000, "open": 0.49, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 2457.88, "quote_volume": 1206.60308, "trades": 3, "taker_buy_volume": 2457.88, "taker_buy_quote": 1206.60308}, {"ts": 1768512180000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 49.16, "quote_volume": 24.03924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512240000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512300000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512360000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512420000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512480000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 30.5, "quote_volume": 14.9145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512660000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512720000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512780000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512840000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512900000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 20.38, "quote_volume": 9.96582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513020000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513080000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 216.0, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 105.84}, {"ts": 1768513140000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513200000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 3740.45, "quote_volume": 1832.8205, "trades": 6, "taker_buy_volume": 407.69, "taker_buy_quote": 199.7681}, {"ts": 1768513260000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 74.8, "quote_volume": 36.5772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513320000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 31.77, "quote_volume": 15.53553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513380000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513440000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513500000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513560000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 216.0, "quote_volume": 105.84, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 105.84}, {"ts": 1768513620000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513680000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513740000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513800000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 6652.77, "quote_volume": 3266.51007, "trades": 68, "taker_buy_volume": 6652.77, "taker_buy_quote": 3266.51007}, {"ts": 1768513860000, "open": 0.49, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 150.0, "quote_volume": 73.55575, "trades": 3, "taker_buy_volume": 55.75, "taker_buy_quote": 27.37325}, {"ts": 1768513920000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513980000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514040000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514100000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514160000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514220000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 26.81, "quote_volume": 13.11009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514280000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514340000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514400000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 206.95, "quote_volume": 101.39519, "trades": 9, "taker_buy_volume": 196.64, "taker_buy_quote": 96.3536}, {"ts": 1768514460000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514520000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514580000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514640000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514700000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514760000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 32.51, "quote_volume": 15.99492, "trades": 1, "taker_buy_volume": 32.51, "taker_buy_quote": 15.99492}, {"ts": 1768514820000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1001.09, "quote_volume": 492.53628, "trades": 2, "taker_buy_volume": 1001.09, "taker_buy_quote": 492.53628}, {"ts": 1768514880000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 27.8, "quote_volume": 13.6776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514940000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 13.9, "quote_volume": 6.8388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515000000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515060000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515120000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 792.21, "quote_volume": 389.76732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515240000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515300000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 129.27, "quote_volume": 63.73011, "trades": 1, "taker_buy_volume": 129.27, "taker_buy_quote": 63.73011}, {"ts": 1768515360000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 351.97, "quote_volume": 173.52121, "trades": 12, "taker_buy_volume": 351.97, "taker_buy_quote": 173.52121}, {"ts": 1768515540000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515600000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515660000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515720000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 50.47, "quote_volume": 24.88171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515780000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515840000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 12.36, "quote_volume": 6.09348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515960000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516020000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 229.94, "quote_volume": 113.56284, "trades": 12, "taker_buy_volume": 202.42, "taker_buy_quote": 99.99548}, {"ts": 1768516080000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516140000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1075.4, "quote_volume": 531.2476, "trades": 48, "taker_buy_volume": 1075.4, "taker_buy_quote": 531.2476}, {"ts": 1768516200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516320000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516380000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 67.66, "quote_volume": 33.46444, "trades": 3, "taker_buy_volume": 40.4, "taker_buy_quote": 19.998}, {"ts": 1768516440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516560000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 277.4, "quote_volume": 137.0356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516620000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516680000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516800000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516860000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1106.18, "quote_volume": 545.34674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1384.69, "quote_volume": 685.42155, "trades": 41, "taker_buy_volume": 1384.69, "taker_buy_quote": 685.42155}, {"ts": 1768517040000, "open": 0.493, "high": 0.495, "low": 0.493, "close": 0.495, "volume": 88.96, "quote_volume": 43.99098, "trades": 6, "taker_buy_volume": 66.85, "taker_buy_quote": 33.09075}, {"ts": 1768517100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517220000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 10.19, "quote_volume": 5.02367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517280000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517340000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517400000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 6050.01, "quote_volume": 2988.70494, "trades": 59, "taker_buy_volume": 4630.76, "taker_buy_quote": 2287.59544}, {"ts": 1768517460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 27.29, "quote_volume": 13.53584, "trades": 1, "taker_buy_volume": 27.29, "taker_buy_quote": 13.53584}, {"ts": 1768517520000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517580000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 50.0, "quote_volume": 24.75, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 24.75}, {"ts": 1768517640000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517760000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 26.33, "quote_volume": 13.00702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 3629.27, "quote_volume": 1792.85938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518240000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518360000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 215.05, "quote_volume": 106.01965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518600000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518660000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518720000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1225.48, "quote_volume": 605.38712, "trades": 58, "taker_buy_volume": 1225.48, "taker_buy_quote": 605.38712}, {"ts": 1768518840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 99.55, "quote_volume": 49.1777, "trades": 2, "taker_buy_volume": 99.55, "taker_buy_quote": 49.1777}, {"ts": 1768518900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 151.9, "quote_volume": 75.1905, "trades": 9, "taker_buy_volume": 151.9, "taker_buy_quote": 75.1905}, {"ts": 1768519020000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 27.5, "quote_volume": 13.6125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519800000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519860000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 4658.31, "quote_volume": 2310.51062, "trades": 66, "taker_buy_volume": 4647.17, "taker_buy_quote": 2304.99632}, {"ts": 1768519920000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 31.72, "quote_volume": 15.7014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520640000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520700000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520760000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 31.54, "quote_volume": 15.6123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520880000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520940000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1597.0, "quote_volume": 792.112, "trades": 67, "taker_buy_volume": 1597.0, "taker_buy_quote": 792.112}, {"ts": 1768521000000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521060000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521180000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521240000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521300000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521360000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521420000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 300.99, "quote_volume": 149.45721, "trades": 7, "taker_buy_volume": 166.17, "taker_buy_quote": 82.58649}, {"ts": 1768521480000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521600000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2773.4, "quote_volume": 1375.6064, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 407.31, "quote_volume": 201.61845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521720000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 34133.38, "quote_volume": 16895.54294, "trades": 9, "taker_buy_volume": 220.5, "taker_buy_quote": 108.927}, {"ts": 1768521780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 220.5, "quote_volume": 109.1475, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 109.1475}, {"ts": 1768521900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 110.2, "quote_volume": 54.549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522020000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 9276.98, "quote_volume": 4582.82812, "trades": 121, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 874.5, "quote_volume": 432.003, "trades": 3, "taker_buy_volume": 441.0, "taker_buy_quote": 217.854}, {"ts": 1768522320000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 220.5, "quote_volume": 108.927, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 108.927}, {"ts": 1768522380000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522500000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 380.49, "quote_volume": 188.34255, "trades": 2, "taker_buy_volume": 380.49, "taker_buy_quote": 188.34255}, {"ts": 1768522620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522680000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 20.18, "quote_volume": 10.00928, "trades": 1, "taker_buy_volume": 20.18, "taker_buy_quote": 10.00928}, {"ts": 1768522740000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 317.79, "quote_volume": 157.62384, "trades": 7, "taker_buy_volume": 12.09, "taker_buy_quote": 5.99664}, {"ts": 1768522800000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522860000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522920000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 359.69, "quote_volume": 178.0669, "trades": 4, "taker_buy_volume": 20.35, "taker_buy_quote": 10.0936}, {"ts": 1768522980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 220.5, "quote_volume": 109.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523100000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523160000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523220000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 55.53, "quote_volume": 27.54288, "trades": 1, "taker_buy_volume": 55.53, "taker_buy_quote": 27.54288}, {"ts": 1768523400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523520000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 4901.61, "quote_volume": 2426.29695, "trades": 69, "taker_buy_volume": 242.73, "taker_buy_quote": 120.15135}, {"ts": 1768523580000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 340.0, "quote_volume": 167.96, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 242.73, "quote_volume": 120.15135, "trades": 2, "taker_buy_volume": 242.73, "taker_buy_quote": 120.15135}, {"ts": 1768523880000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523940000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524000000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 220.5, "quote_volume": 109.1475, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 109.1475}, {"ts": 1768524060000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524120000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524180000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 318.75, "quote_volume": 157.78125, "trades": 2, "taker_buy_volume": 318.75, "taker_buy_quote": 157.78125}, {"ts": 1768524300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 40.1, "quote_volume": 19.8495, "trades": 3, "taker_buy_volume": 13.5, "taker_buy_quote": 6.6825}, {"ts": 1768524420000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 372.43, "quote_volume": 184.03442, "trades": 10, "taker_buy_volume": 54.0, "taker_buy_quote": 26.73}, {"ts": 1768524480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524600000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 2000.0, "quote_volume": 987.99633, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524660000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 1000.0, "quote_volume": 493.2631, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524720000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524780000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524840000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524960000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 200.4, "quote_volume": 98.9976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525080000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 75.11, "quote_volume": 37.17945, "trades": 1, "taker_buy_volume": 75.11, "taker_buy_quote": 37.17945}, {"ts": 1768525200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 17.22, "quote_volume": 8.5239, "trades": 1, "taker_buy_volume": 17.22, "taker_buy_quote": 8.5239}, {"ts": 1768525380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525800000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525860000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525920000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526460000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526520000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526580000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526640000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526700000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526760000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 452.6, "quote_volume": 223.5844, "trades": 3, "taker_buy_volume": 232.1, "taker_buy_quote": 114.6574}, {"ts": 1768526880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 661.5, "quote_volume": 326.781, "trades": 3, "taker_buy_volume": 220.5, "taker_buy_quote": 108.927}, {"ts": 1768527060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 441.0, "quote_volume": 217.854, "trades": 2, "taker_buy_volume": 220.5, "taker_buy_quote": 108.927}, {"ts": 1768527120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527240000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1935.2, "quote_volume": 955.9888, "trades": 73, "taker_buy_volume": 220.5, "taker_buy_quote": 108.927}, {"ts": 1768527300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527420000, "open": 0.493, "high": 0.493, "low": 0.491, "close": 0.493, "volume": 15089.15, "quote_volume": 7420.63626, "trades": 95, "taker_buy_volume": 419.05, "taker_buy_quote": 206.1872}, {"ts": 1768527480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2862.78, "quote_volume": 1411.35054, "trades": 2, "taker_buy_volume": 2642.28, "taker_buy_quote": 1302.64404}, {"ts": 1768527540000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 54.02, "quote_volume": 26.63186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527600000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 31.78, "quote_volume": 15.69932, "trades": 1, "taker_buy_volume": 31.78, "taker_buy_quote": 15.69932}, {"ts": 1768527720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528140000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 8097.16, "quote_volume": 3999.99704, "trades": 6, "taker_buy_volume": 4719.35, "taker_buy_quote": 2331.3589}, {"ts": 1768528200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528320000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528380000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528500000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 21.37, "quote_volume": 10.53541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528740000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 302.7, "quote_volume": 149.2311, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529160000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529220000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 378.8, "quote_volume": 186.3696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529280000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529340000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529400000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 100.0, "quote_volume": 49.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 49.2}, {"ts": 1768529460000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529640000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529760000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529820000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 242.73, "quote_volume": 119.42316, "trades": 2, "taker_buy_volume": 242.73, "taker_buy_quote": 119.42316}, {"ts": 1768529880000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529940000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530000000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530060000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530120000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530240000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530300000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 364.0, "quote_volume": 179.088, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 179.088}, {"ts": 1768530360000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 291.84, "quote_volume": 143.58528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530420000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 3420.43, "quote_volume": 1686.49249, "trades": 4, "taker_buy_volume": 3420.43, "taker_buy_quote": 1686.49249}, {"ts": 1768530480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530540000, "open": 0.495, "high": 0.495, "low": 0.493, "close": 0.494, "volume": 5656.89, "quote_volume": 2791.94348, "trades": 69, "taker_buy_volume": 242.73, "taker_buy_quote": 120.15135}, {"ts": 1768530600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531080000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531140000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 261.3, "quote_volume": 129.0822, "trades": 4, "taker_buy_volume": 234.1, "taker_buy_quote": 115.6454}, {"ts": 1768531320000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 466.5, "quote_volume": 230.451, "trades": 10, "taker_buy_volume": 466.5, "taker_buy_quote": 230.451}, {"ts": 1768531380000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 220.5, "quote_volume": 108.927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 2631.58, "quote_volume": 1300.00052, "trades": 3, "taker_buy_volume": 2631.58, "taker_buy_quote": 1300.00052}, {"ts": 1768531500000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531560000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531620000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531680000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 122.51, "quote_volume": 60.64245, "trades": 1, "taker_buy_volume": 122.51, "taker_buy_quote": 60.64245}, {"ts": 1768531800000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531860000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 20.3, "quote_volume": 10.0485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531920000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 63.0, "quote_volume": 31.185, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 31.185}, {"ts": 1768532100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532160000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 278.7, "quote_volume": 138.2352, "trades": 3, "taker_buy_volume": 278.7, "taker_buy_quote": 138.2352}, {"ts": 1768532220000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 546.46, "quote_volume": 271.02007, "trades": 10, "taker_buy_volume": 522.37, "taker_buy_quote": 259.09552}, {"ts": 1768532280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 234.1, "quote_volume": 116.1136, "trades": 2, "taker_buy_volume": 234.1, "taker_buy_quote": 116.1136}, {"ts": 1768532340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 67.49, "quote_volume": 33.47504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532460000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 2343.9, "quote_volume": 1162.04827, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532520000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 772.1, "quote_volume": 382.9616, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532580000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 7316.96, "quote_volume": 3629.21216, "trades": 2, "taker_buy_volume": 7316.96, "taker_buy_quote": 3629.21216}, {"ts": 1768532640000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532700000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532760000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532820000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532880000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 14.9, "quote_volume": 7.3904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532940000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533000000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533060000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 66.31, "quote_volume": 32.88976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533180000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533240000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533360000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533420000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533540000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533600000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533660000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 242.73, "quote_volume": 120.63681, "trades": 2, "taker_buy_volume": 242.73, "taker_buy_quote": 120.63681}, {"ts": 1768533780000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533900000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 12.94, "quote_volume": 6.41824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533960000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 242.73, "quote_volume": 120.63681, "trades": 3, "taker_buy_volume": 242.73, "taker_buy_quote": 120.63681}, {"ts": 1768534020000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 37.56, "quote_volume": 18.66732, "trades": 1, "taker_buy_volume": 37.56, "taker_buy_quote": 18.66732}, {"ts": 1768534080000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 6622.13, "quote_volume": 3284.31745, "trades": 70, "taker_buy_volume": 94.3, "taker_buy_quote": 46.7728}, {"ts": 1768534320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 52.76, "quote_volume": 26.1162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 10152.3, "quote_volume": 5025.3885, "trades": 124, "taker_buy_volume": 7342.0, "taker_buy_quote": 3634.29}, {"ts": 1768534440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534860000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 383.28, "quote_volume": 190.10688, "trades": 3, "taker_buy_volume": 383.28, "taker_buy_quote": 190.10688}, {"ts": 1768534920000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 60.6, "quote_volume": 29.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535160000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1008.06, "quote_volume": 499.99776, "trades": 2, "taker_buy_volume": 1008.06, "taker_buy_quote": 499.99776}, {"ts": 1768535220000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1625.57, "quote_volume": 806.28272, "trades": 5, "taker_buy_volume": 1625.57, "taker_buy_quote": 806.28272}, {"ts": 1768535400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1568.62, "quote_volume": 778.03552, "trades": 5, "taker_buy_volume": 1568.62, "taker_buy_quote": 778.03552}, {"ts": 1768535460000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 2891.39, "quote_volume": 1435.93461, "trades": 19, "taker_buy_volume": 2864.19, "taker_buy_quote": 1422.44341}, {"ts": 1768535520000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 1081.37, "quote_volume": 537.14384, "trades": 8, "taker_buy_volume": 784.32, "taker_buy_quote": 389.80704}, {"ts": 1768535580000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 1568.63, "quote_volume": 780.17293, "trades": 6, "taker_buy_volume": 1568.63, "taker_buy_quote": 780.17293}, {"ts": 1768535640000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 905.74, "quote_volume": 450.97215, "trades": 4, "taker_buy_volume": 819.37, "taker_buy_quote": 408.04626}, {"ts": 1768535700000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1531.7, "quote_volume": 761.2549, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535820000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 185.18, "quote_volume": 91.84928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535880000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535940000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536000000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 20.64, "quote_volume": 10.23744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536060000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536180000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536240000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536360000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 50.39, "quote_volume": 24.99344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536420000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536480000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536540000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 103.6, "quote_volume": 51.5928, "trades": 1, "taker_buy_volume": 103.6, "taker_buy_quote": 51.5928}, {"ts": 1768536660000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536720000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536780000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 49.12, "quote_volume": 24.41264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536960000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537020000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537080000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537140000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537380000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537440000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537500000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537560000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1653.43, "quote_volume": 821.75471, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1515.4, "quote_volume": 751.6384, "trades": 61, "taker_buy_volume": 220.5, "taker_buy_quote": 109.368}, {"ts": 1768538100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 638.04, "quote_volume": 315.8298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 13.5, "quote_volume": 6.6825, "trades": 1, "taker_buy_volume": 13.5, "taker_buy_quote": 6.6825}, {"ts": 1768538220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1294.9, "quote_volume": 640.9755, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1266.1, "quote_volume": 626.7195, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538460000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 220.5, "quote_volume": 109.1475, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 109.1475}, {"ts": 1768538520000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538580000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538640000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 2018.0, "quote_volume": 998.2533, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538760000, "open": 0.496, "high": 0.496, "low": 0.494, "close": 0.494, "volume": 3023.52, "quote_volume": 1497.6789, "trades": 10, "taker_buy_volume": 1962.3, "taker_buy_quote": 973.3008}, {"ts": 1768538820000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 1101.6, "quote_volume": 544.2998, "trades": 8, "taker_buy_volume": 50.9, "taker_buy_quote": 25.1955}, {"ts": 1768538880000, "open": 0.494, "high": 0.495, "low": 0.493, "close": 0.493, "volume": 2786.0, "quote_volume": 1375.2772, "trades": 74, "taker_buy_volume": 33.8, "taker_buy_quote": 16.7141}, {"ts": 1768538940000, "open": 0.493, "high": 0.494, "low": 0.492, "close": 0.494, "volume": 14974.56, "quote_volume": 7375.69344, "trades": 111, "taker_buy_volume": 439.17, "taker_buy_quote": 216.54471}, {"ts": 1768539000000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 3407.5, "quote_volume": 1678.4835, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539060000, "open": 0.493, "high": 0.493, "low": 0.491, "close": 0.492, "volume": 4541.3, "quote_volume": 2235.3342, "trades": 136, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539120000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 295.0, "quote_volume": 145.14, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539240000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539300000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 242.73, "quote_volume": 119.42316, "trades": 2, "taker_buy_volume": 242.73, "taker_buy_quote": 119.42316}, {"ts": 1768539360000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539420000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 144.57, "quote_volume": 71.12844, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539480000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539540000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2214.85, "quote_volume": 1091.92105, "trades": 6, "taker_buy_volume": 2214.85, "taker_buy_quote": 1091.92105}, {"ts": 1768539600000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539660000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 517.72, "quote_volume": 255.47869, "trades": 8, "taker_buy_volume": 242.73, "taker_buy_quote": 119.90862}, {"ts": 1768539720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1266.1, "quote_volume": 625.4534, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 11.2, "quote_volume": 5.5328, "trades": 1, "taker_buy_volume": 11.2, "taker_buy_quote": 5.5328}, {"ts": 1768540080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 262.95, "quote_volume": 130.16025, "trades": 4, "taker_buy_volume": 262.95, "taker_buy_quote": 130.16025}, {"ts": 1768540140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 505.0, "quote_volume": 249.975, "trades": 7, "taker_buy_volume": 493.4, "taker_buy_quote": 244.233}, {"ts": 1768540320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 23.4, "quote_volume": 11.583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 202.02, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540800000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540860000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540920000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1008.06, "quote_volume": 499.99776, "trades": 1, "taker_buy_volume": 1008.06, "taker_buy_quote": 499.99776}, {"ts": 1768540980000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541100000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541160000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541220000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1370.1, "quote_volume": 679.5696, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541520000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 5712.21, "quote_volume": 2826.99404, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541580000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 16132.48, "quote_volume": 7956.63481, "trades": 75, "taker_buy_volume": 6805.17, "taker_buy_quote": 3355.78694}, {"ts": 1768541640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 54.59, "quote_volume": 26.96746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541760000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 3709.12, "quote_volume": 1836.0144, "trades": 6, "taker_buy_volume": 3709.12, "taker_buy_quote": 1836.0144}, {"ts": 1768541820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541880000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541940000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542000000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542060000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 31.58, "quote_volume": 15.66368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542180000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2565.9, "quote_volume": 1272.6864, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542240000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542300000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542360000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542420000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542480000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 222.84, "quote_volume": 110.75148, "trades": 7, "taker_buy_volume": 222.84, "taker_buy_quote": 110.75148}, {"ts": 1768542600000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542660000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542720000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 1699.39, "quote_volume": 846.29622, "trades": 2, "taker_buy_volume": 1699.39, "taker_buy_quote": 846.29622}, {"ts": 1768542780000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.498, "volume": 80.52, "quote_volume": 40.0586, "trades": 3, "taker_buy_volume": 40.16, "taker_buy_quote": 19.99968}, {"ts": 1768542840000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542900000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542960000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 19.0, "quote_volume": 9.462, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 9.462}, {"ts": 1768543020000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 45.54, "quote_volume": 22.63338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543080000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 64.69, "quote_volume": 32.15093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543140000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 344.49, "quote_volume": 171.21153, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 23.68, "quote_volume": 11.76896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543380000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543440000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543500000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 189.47, "quote_volume": 94.16659, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543560000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 138.94, "quote_volume": 69.19212, "trades": 1, "taker_buy_volume": 138.94, "taker_buy_quote": 69.19212}, {"ts": 1768543620000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1482.28, "quote_volume": 736.69316, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 19.6, "quote_volume": 9.7412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544040000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 35.46, "quote_volume": 17.58816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544160000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 27.1, "quote_volume": 13.4687, "trades": 1, "taker_buy_volume": 27.1, "taker_buy_quote": 13.4687}, {"ts": 1768544220000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544280000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544340000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 50.0, "quote_volume": 24.85, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 24.85}, {"ts": 1768544400000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544460000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 121.7, "quote_volume": 60.4849, "trades": 6, "taker_buy_volume": 94.5, "taker_buy_quote": 46.9665}, {"ts": 1768544520000, "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.497, "volume": 76.53, "quote_volume": 38.08474, "trades": 3, "taker_buy_volume": 49.33, "taker_buy_quote": 24.56634}, {"ts": 1768544580000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544700000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544820000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 41.0, "quote_volume": 20.377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545060000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545120000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545180000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545300000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545360000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545420000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 20.12, "quote_volume": 9.99964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545480000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545660000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545720000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545780000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545840000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545900000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545960000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546020000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 11.01, "quote_volume": 5.48298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546080000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546140000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546200000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546260000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546320000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 1000.0, "quote_volume": 498.0, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546380000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546440000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546500000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546560000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 677.94, "quote_volume": 338.29206, "trades": 9, "taker_buy_volume": 247.41, "taker_buy_quote": 123.45759}, {"ts": 1768546620000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 63.84, "quote_volume": 31.85616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546740000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546800000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546860000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546920000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546980000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547100000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547220000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547280000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547400000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547460000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547520000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 7220.32, "quote_volume": 3597.78558, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547580000, "open": 0.499, "high": 0.5, "low": 0.498, "close": 0.498, "volume": 627.69, "quote_volume": 313.36392, "trades": 5, "taker_buy_volume": 387.15, "taker_buy_quote": 193.3545}, {"ts": 1768547640000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547700000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547760000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547820000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547880000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 112.01, "quote_volume": 55.78098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547940000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548000000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 2000.0, "quote_volume": 999.19067, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 999.19067}, {"ts": 1768548060000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 544.37, "quote_volume": 271.09626, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548120000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548180000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548240000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548300000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548360000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 130.91, "quote_volume": 65.19318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548420000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 2015.87, "quote_volume": 1003.90326, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548480000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 122.9, "quote_volume": 61.2042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 285.57, "quote_volume": 141.92829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548600000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548660000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 9.99, "quote_volume": 4.97502, "trades": 1, "taker_buy_volume": 9.99, "taker_buy_quote": 4.97502}, {"ts": 1768548720000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 9114.71, "quote_volume": 4539.12558, "trades": 9, "taker_buy_volume": 5600.97, "taker_buy_quote": 2789.28306}, {"ts": 1768548780000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548900000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548960000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549020000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549080000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 56.36, "quote_volume": 28.01092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549140000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 69.47, "quote_volume": 34.52659, "trades": 1, "taker_buy_volume": 69.47, "taker_buy_quote": 34.52659}, {"ts": 1768549380000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549440000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549560000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 371.53, "quote_volume": 184.65041, "trades": 2, "taker_buy_volume": 151.03, "taker_buy_quote": 75.06191}, {"ts": 1768549620000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 533.21, "quote_volume": 265.00537, "trades": 2, "taker_buy_volume": 533.21, "taker_buy_quote": 265.00537}, {"ts": 1768550040000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550100000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550160000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 2446.27, "quote_volume": 1213.44112, "trades": 74, "taker_buy_volume": 182.46, "taker_buy_quote": 90.59136}, {"ts": 1768550220000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 52.91, "quote_volume": 26.27397, "trades": 4, "taker_buy_volume": 30.61, "taker_buy_quote": 15.21317}, {"ts": 1768550280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550520000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 89.1, "quote_volume": 44.2327, "trades": 4, "taker_buy_volume": 39.1, "taker_buy_quote": 19.4327}, {"ts": 1768550580000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 1285.82, "quote_volume": 639.05254, "trades": 3, "taker_buy_volume": 1285.82, "taker_buy_quote": 639.05254}, {"ts": 1768550640000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 25.72, "quote_volume": 12.75712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550700000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550760000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550820000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550880000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 261.16, "quote_volume": 129.79652, "trades": 2, "taker_buy_volume": 220.5, "taker_buy_quote": 109.5885}, {"ts": 1768551000000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 427.26, "quote_volume": 212.77548, "trades": 2, "taker_buy_volume": 427.26, "taker_buy_quote": 212.77548}, {"ts": 1768551060000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551120000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551180000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 0.498, "high": 0.498, "low": 0.495, "close": 0.495, "volume": 37652.86, "quote_volume": 18660.10988, "trades": 95, "taker_buy_volume": 19161.8, "taker_buy_quote": 9486.094}, {"ts": 1768551360000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 5260.61, "quote_volume": 2605.10651, "trades": 65, "taker_buy_volume": 3730.82, "taker_buy_quote": 1847.86046}, {"ts": 1768551420000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 23.2, "quote_volume": 11.484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 122.0, "quote_volume": 60.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551600000, "open": 0.495, "high": 0.497, "low": 0.495, "close": 0.497, "volume": 1126.12, "quote_volume": 559.46106, "trades": 11, "taker_buy_volume": 1006.03, "taker_buy_quote": 499.99691}, {"ts": 1768551660000, "open": 0.496, "high": 0.497, "low": 0.495, "close": 0.497, "volume": 3868.23, "quote_volume": 1916.87084, "trades": 66, "taker_buy_volume": 15.4, "taker_buy_quote": 7.6538}, {"ts": 1768551720000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 49.8, "quote_volume": 24.7506, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 24.7506}, {"ts": 1768551780000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551840000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551900000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551960000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552020000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552080000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552140000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 541.59, "quote_volume": 269.17023, "trades": 2, "taker_buy_volume": 541.59, "taker_buy_quote": 269.17023}, {"ts": 1768552320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552380000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552440000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552500000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552560000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552620000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552740000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 770.1, "quote_volume": 381.9696, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552800000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552860000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 4721.3, "quote_volume": 2339.00173, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552920000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 27.2, "quote_volume": 13.4912, "trades": 2, "taker_buy_volume": 27.2, "taker_buy_quote": 13.4912}, {"ts": 1768552980000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2894.79, "quote_volume": 1435.81584, "trades": 63, "taker_buy_volume": 1007.0, "taker_buy_quote": 499.472}, {"ts": 1768553040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553100000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553160000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 287.3, "quote_volume": 142.5008, "trades": 2, "taker_buy_volume": 287.3, "taker_buy_quote": 142.5008}, {"ts": 1768553220000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 56.5, "quote_volume": 28.024, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 28.024}, {"ts": 1768553280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 59.3, "quote_volume": 29.4128, "trades": 2, "taker_buy_volume": 59.3, "taker_buy_quote": 29.4128}, {"ts": 1768553340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 160.59, "quote_volume": 79.49205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 107.5, "quote_volume": 53.32, "trades": 1, "taker_buy_volume": 107.5, "taker_buy_quote": 53.32}, {"ts": 1768553520000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553580000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553640000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 47.9, "quote_volume": 23.7584, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 23.7584}, {"ts": 1768553700000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553760000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 111.07, "quote_volume": 54.97965, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553880000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1276.03, "quote_volume": 631.63485, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1264.9, "quote_volume": 626.1255, "trades": 4, "taker_buy_volume": 1044.4, "taker_buy_quote": 516.978}, {"ts": 1768554000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 12.14, "quote_volume": 5.99716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554060000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 44.9, "quote_volume": 22.2704, "trades": 1, "taker_buy_volume": 44.9, "taker_buy_quote": 22.2704}, {"ts": 1768554120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554180000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 408.77, "quote_volume": 202.34115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 240.8, "quote_volume": 119.196, "trades": 3, "taker_buy_volume": 240.8, "taker_buy_quote": 119.196}, {"ts": 1768554420000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 87.2, "quote_volume": 43.111, "trades": 4, "taker_buy_volume": 34.2, "taker_buy_quote": 16.929}, {"ts": 1768554480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 79.3, "quote_volume": 39.2535, "trades": 1, "taker_buy_volume": 79.3, "taker_buy_quote": 39.2535}, {"ts": 1768554540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 117.9, "quote_volume": 58.3605, "trades": 1, "taker_buy_volume": 117.9, "taker_buy_quote": 58.3605}, {"ts": 1768554720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 216.5, "quote_volume": 107.1675, "trades": 1, "taker_buy_volume": 216.5, "taker_buy_quote": 107.1675}, {"ts": 1768554900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 45.37, "quote_volume": 22.45815, "trades": 2, "taker_buy_volume": 45.37, "taker_buy_quote": 22.45815}, {"ts": 1768555020000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 45.2, "quote_volume": 22.374, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 22.374}, {"ts": 1768555620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 224.99, "quote_volume": 111.14506, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555800000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 202.42, "quote_volume": 99.99548, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555860000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1093.49, "quote_volume": 540.18406, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555920000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 518.0, "quote_volume": 256.0938, "trades": 5, "taker_buy_volume": 422.3, "taker_buy_quote": 208.818}, {"ts": 1768555980000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1387.07, "quote_volume": 685.21258, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556040000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556100000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556160000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556220000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 220.5, "quote_volume": 108.927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556280000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556340000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556400000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556460000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 642.03, "quote_volume": 317.16282, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556520000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 600.0, "quote_volume": 296.4, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556580000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 13.29, "quote_volume": 6.56526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557120000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 165.0, "quote_volume": 81.675, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 81.675}, {"ts": 1768557180000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557420000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 42.99, "quote_volume": 21.23706, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 145.72, "quote_volume": 72.1314, "trades": 2, "taker_buy_volume": 145.72, "taker_buy_quote": 72.1314}, {"ts": 1768557540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 20.22, "quote_volume": 10.0089, "trades": 1, "taker_buy_volume": 20.22, "taker_buy_quote": 10.0089}, {"ts": 1768557600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 53.3, "quote_volume": 26.3835, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 26.3835}, {"ts": 1768557660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 202.02, "quote_volume": 99.9999, "trades": 2, "taker_buy_volume": 202.02, "taker_buy_quote": 99.9999}, {"ts": 1768557900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1888.21, "quote_volume": 932.77574, "trades": 64, "taker_buy_volume": 27.2, "taker_buy_quote": 13.4368}, {"ts": 1768558020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 27.2, "quote_volume": 13.4368, "trades": 2, "taker_buy_volume": 27.2, "taker_buy_quote": 13.4368}, {"ts": 1768558080000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558140000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558320000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1245.38, "quote_volume": 615.21772, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558380000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558500000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558560000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 53.8, "quote_volume": 26.5772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 19.88, "quote_volume": 9.80084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558740000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558920000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 388.67, "quote_volume": 192.00298, "trades": 3, "taker_buy_volume": 388.67, "taker_buy_quote": 192.00298}, {"ts": 1768558980000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559040000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559100000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559160000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 130.66, "quote_volume": 64.54604, "trades": 1, "taker_buy_volume": 130.66, "taker_buy_quote": 64.54604}, {"ts": 1768559220000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559340000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559400000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559460000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559520000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1519.26, "quote_volume": 748.99518, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560000000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560060000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 237.92, "quote_volume": 117.29456, "trades": 2, "taker_buy_volume": 237.92, "taker_buy_quote": 117.29456}, {"ts": 1768560120000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560180000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560240000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560300000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 220.5, "quote_volume": 108.7065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560360000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560540000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560600000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560660000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1541.4, "quote_volume": 758.3688, "trades": 64, "taker_buy_volume": 54.8, "taker_buy_quote": 26.9616}, {"ts": 1768560720000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 27.6, "quote_volume": 13.5792, "trades": 2, "taker_buy_volume": 27.6, "taker_buy_quote": 13.5792}, {"ts": 1768560780000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560840000, "open": 0.492, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 238.99, "quote_volume": 117.68397, "trades": 2, "taker_buy_volume": 238.99, "taker_buy_quote": 117.68397}, {"ts": 1768560900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560960000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 23.06, "quote_volume": 11.34552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561080000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 812.18, "quote_volume": 400.40474, "trades": 3, "taker_buy_volume": 812.18, "taker_buy_quote": 400.40474}, {"ts": 1768561140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561200000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561260000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561380000, "open": 0.492, "high": 0.494, "low": 0.492, "close": 0.493, "volume": 2350.09, "quote_volume": 1159.08806, "trades": 12, "taker_buy_volume": 1849.59, "taker_buy_quote": 912.41656}, {"ts": 1768561440000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 891.31, "quote_volume": 439.64564, "trades": 6, "taker_buy_volume": 450.31, "taker_buy_quote": 222.23264}, {"ts": 1768561500000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 220.2, "quote_volume": 108.5586, "trades": 11, "taker_buy_volume": 12.5, "taker_buy_quote": 6.1625}, {"ts": 1768561560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 14.03, "quote_volume": 6.91679, "trades": 2, "taker_buy_volume": 14.03, "taker_buy_quote": 6.91679}, {"ts": 1768561740000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 220.5, "quote_volume": 108.7065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1308.5, "quote_volume": 645.0905, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562100000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1295.53, "quote_volume": 637.40076, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562160000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.49, "volume": 2302.32, "quote_volume": 1129.94652, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562220000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 20.36, "quote_volume": 9.99676, "trades": 1, "taker_buy_volume": 20.36, "taker_buy_quote": 9.99676}, {"ts": 1768562280000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 1676.2, "quote_volume": 823.8858, "trades": 9, "taker_buy_volume": 1676.2, "taker_buy_quote": 823.8858}, {"ts": 1768562340000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 390.45, "quote_volume": 191.93295, "trades": 10, "taker_buy_volume": 222.0, "taker_buy_quote": 109.224}, {"ts": 1768562400000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562460000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562520000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562580000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 220.5, "quote_volume": 108.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562640000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562700000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562760000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562820000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562880000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562940000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 671.8, "quote_volume": 331.8692, "trades": 1, "taker_buy_volume": 671.8, "taker_buy_quote": 331.8692}, {"ts": 1768563060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 12.14, "quote_volume": 5.99716, "trades": 1, "taker_buy_volume": 12.14, "taker_buy_quote": 5.99716}, {"ts": 1768563120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 220.5, "quote_volume": 108.927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563180000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 29.07, "quote_volume": 14.38965, "trades": 1, "taker_buy_volume": 29.07, "taker_buy_quote": 14.38965}, {"ts": 1768563240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1294.9, "quote_volume": 639.6806, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 25.06, "quote_volume": 12.35458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563540000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563600000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563660000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 31.94, "quote_volume": 15.74642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563720000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1181.6, "quote_volume": 582.5288, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563840000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563960000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564020000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 392.76, "quote_volume": 193.23792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564080000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 220.5, "quote_volume": 108.7065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564200000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564260000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564380000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564440000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564500000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564620000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 36.31, "quote_volume": 17.91363, "trades": 3, "taker_buy_volume": 12.8, "taker_buy_quote": 6.3232}, {"ts": 1768564680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 44.98, "quote_volume": 22.22012, "trades": 1, "taker_buy_volume": 44.98, "taker_buy_quote": 22.22012}, {"ts": 1768564800000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564860000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564920000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1728.6, "quote_volume": 853.9284, "trades": 13, "taker_buy_volume": 1291.3, "taker_buy_quote": 637.9022}, {"ts": 1768564980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 28.09, "quote_volume": 13.90455, "trades": 1, "taker_buy_volume": 28.09, "taker_buy_quote": 13.90455}, {"ts": 1768565040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 267.38, "quote_volume": 132.3531, "trades": 3, "taker_buy_volume": 267.38, "taker_buy_quote": 132.3531}, {"ts": 1768565280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565460000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565520000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565580000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1560.6, "quote_volume": 770.9364, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 220.5, "quote_volume": 108.927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566000000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 12.66, "quote_volume": 6.2667, "trades": 1, "taker_buy_volume": 12.66, "taker_buy_quote": 6.2667}, {"ts": 1768566060000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566120000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566180000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1805.4, "quote_volume": 891.8676, "trades": 63, "taker_buy_volume": 347.9, "taker_buy_quote": 171.8626}, {"ts": 1768566360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566420000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1689.49, "quote_volume": 834.60806, "trades": 1, "taker_buy_volume": 1689.49, "taker_buy_quote": 834.60806}, {"ts": 1768566480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566540000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1222.9, "quote_volume": 604.1126, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567020000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 12.88, "quote_volume": 6.34984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567080000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 21.71, "quote_volume": 10.72474, "trades": 1, "taker_buy_volume": 21.71, "taker_buy_quote": 10.72474}, {"ts": 1768567260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 291.21, "quote_volume": 143.56653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567380000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 2093.88, "quote_volume": 1034.37672, "trades": 5, "taker_buy_volume": 1873.38, "taker_buy_quote": 925.44972}, {"ts": 1768567500000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567560000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1566.5, "quote_volume": 773.851, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567620000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567680000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1486.6, "quote_volume": 732.8938, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568160000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568220000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 94.15, "quote_volume": 46.41595, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568280000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568340000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 812.18, "quote_volume": 400.40474, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568400000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568460000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568520000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568580000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568700000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568760000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568820000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 579.17, "quote_volume": 285.53081, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568880000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 13.7, "quote_volume": 6.7541, "trades": 1, "taker_buy_volume": 13.7, "taker_buy_quote": 6.7541}, {"ts": 1768568940000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 45.03, "quote_volume": 22.15476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569000000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569060000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569120000, "open": 0.492, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 4222.22, "quote_volume": 2081.53626, "trades": 10, "taker_buy_volume": 3983.52, "taker_buy_quote": 1963.87536}, {"ts": 1768569180000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569240000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 61.98, "quote_volume": 30.55614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569300000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569360000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 3029.98, "quote_volume": 1493.78014, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 34.69, "quote_volume": 17.10217, "trades": 1, "taker_buy_volume": 34.69, "taker_buy_quote": 17.10217}, {"ts": 1768569480000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 10.23, "quote_volume": 5.03316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569540000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569600000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1296.14, "quote_volume": 637.70088, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569660000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 230.73, "quote_volume": 113.50893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569720000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569780000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569840000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 2880.65, "quote_volume": 1417.2798, "trades": 2, "taker_buy_volume": 220.5, "taker_buy_quote": 108.486}, {"ts": 1768569900000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569960000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570020000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570080000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570140000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570200000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2720.19, "quote_volume": 1341.05367, "trades": 60, "taker_buy_volume": 2720.19, "taker_buy_quote": 1341.05367}, {"ts": 1768570260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 190.55, "quote_volume": 94.1317, "trades": 1, "taker_buy_volume": 190.55, "taker_buy_quote": 94.1317}, {"ts": 1768570320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 41.2, "quote_volume": 20.3116, "trades": 3, "taker_buy_volume": 13.8, "taker_buy_quote": 6.8034}, {"ts": 1768570380000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570440000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570500000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570740000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 530.3, "quote_volume": 260.9076, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570800000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570860000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570920000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570980000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571040000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571100000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 12.46, "quote_volume": 6.11786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571160000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 1937.42, "quote_volume": 951.27322, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571220000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571280000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 4111.72, "quote_volume": 2022.96624, "trades": 5, "taker_buy_volume": 4111.72, "taker_buy_quote": 2022.96624}, {"ts": 1768571340000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571400000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571460000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 27.5, "quote_volume": 13.53, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571580000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571640000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571700000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571760000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571820000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 23.04, "quote_volume": 11.31264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571880000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571940000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 3883.82, "quote_volume": 1910.83944, "trades": 4, "taker_buy_volume": 3883.82, "taker_buy_quote": 1910.83944}, {"ts": 1768572000000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 2010.48, "quote_volume": 989.15616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572060000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572120000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 4993.6, "quote_volume": 2451.8576, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 99.88, "quote_volume": 49.14096, "trades": 2, "taker_buy_volume": 99.88, "taker_buy_quote": 49.14096}, {"ts": 1768572240000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 307.5, "quote_volume": 150.9825, "trades": 4, "taker_buy_volume": 307.5, "taker_buy_quote": 150.9825}, {"ts": 1768572300000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572360000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 915.57, "quote_volume": 449.54487, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572420000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 87.83, "quote_volume": 43.1143, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 38.1016}, {"ts": 1768572480000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572540000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572600000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 13.8, "quote_volume": 6.7758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572660000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572720000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 10.23, "quote_volume": 5.0127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572780000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572840000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572900000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 28.09, "quote_volume": 13.7641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572960000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 28.26, "quote_volume": 13.8474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573020000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573080000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 977.23, "quote_volume": 478.76175, "trades": 14, "taker_buy_volume": 58.32, "taker_buy_quote": 28.5768}, {"ts": 1768573140000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 91.94, "quote_volume": 44.95866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573200000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573260000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573320000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573380000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573440000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 57.9, "quote_volume": 28.371, "trades": 2, "taker_buy_volume": 57.9, "taker_buy_quote": 28.371}, {"ts": 1768573500000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 57.9, "quote_volume": 28.371, "trades": 2, "taker_buy_volume": 57.9, "taker_buy_quote": 28.371}, {"ts": 1768573560000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573620000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573680000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573740000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573800000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573860000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.49, "volume": 1434.89, "quote_volume": 704.24189, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573920000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 72.21, "quote_volume": 35.45511, "trades": 1, "taker_buy_volume": 72.21, "taker_buy_quote": 35.45511}, {"ts": 1768573980000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 2071.36, "quote_volume": 1017.03776, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574040000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 5882.66, "quote_volume": 2889.11756, "trades": 4, "taker_buy_volume": 5882.66, "taker_buy_quote": 2889.11756}, {"ts": 1768574100000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 140.85, "quote_volume": 69.15735, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574160000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 333.6, "quote_volume": 163.7976, "trades": 7, "taker_buy_volume": 306.0, "taker_buy_quote": 150.246}, {"ts": 1768574220000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 858.3, "quote_volume": 421.4253, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574280000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574340000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574400000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 911.32, "quote_volume": 447.63114, "trades": 26, "taker_buy_volume": 393.52, "taker_buy_quote": 193.39134}, {"ts": 1768574460000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574580000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574640000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574700000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 738.3, "quote_volume": 362.5053, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574760000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.49, "volume": 1145.41, "quote_volume": 562.3839, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574820000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 1032.9, "quote_volume": 508.1639, "trades": 5, "taker_buy_volume": 1032.9, "taker_buy_quote": 508.1639}, {"ts": 1768574880000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 20.66, "quote_volume": 10.14406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574940000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 497.14, "quote_volume": 244.09574, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575000000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575060000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 269.0, "quote_volume": 132.079, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 132.079}, {"ts": 1768575120000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575180000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575240000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575300000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575360000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575420000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 23.13, "quote_volume": 11.3337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575480000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575540000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575600000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 721.88, "quote_volume": 353.7212, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575660000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 13.7, "quote_volume": 6.713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575720000, "open": 0.489, "high": 0.49, "low": 0.489, "close": 0.49, "volume": 2027.28, "quote_volume": 991.93535, "trades": 35, "taker_buy_volume": 1478.58, "taker_buy_quote": 723.62105}, {"ts": 1768575780000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575840000, "open": 0.49, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 304.89, "quote_volume": 149.48049, "trades": 2, "taker_buy_volume": 304.89, "taker_buy_quote": 149.48049}, {"ts": 1768575900000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575960000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 375.34, "quote_volume": 183.9166, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576020000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 460.53, "quote_volume": 225.6597, "trades": 6, "taker_buy_volume": 262.0, "taker_buy_quote": 128.38}, {"ts": 1768576080000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 203.66, "quote_volume": 99.99706, "trades": 2, "taker_buy_volume": 203.66, "taker_buy_quote": 99.99706}, {"ts": 1768576140000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576200000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576260000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576320000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576380000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576440000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 2068.04, "quote_volume": 1017.24348, "trades": 5, "taker_buy_volume": 2068.04, "taker_buy_quote": 1017.24348}, {"ts": 1768576500000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.49, "volume": 494.5, "quote_volume": 242.6222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576560000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576620000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 526.2, "quote_volume": 257.838, "trades": 6, "taker_buy_volume": 220.5, "taker_buy_quote": 108.045}, {"ts": 1768576680000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 66.35, "quote_volume": 32.50125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576740000, "open": 0.489, "high": 0.489, "low": 0.486, "close": 0.486, "volume": 3152.15, "quote_volume": 1537.47304, "trades": 108, "taker_buy_volume": 730.39, "taker_buy_quote": 355.69993}, {"ts": 1768576800000, "open": 0.487, "high": 0.489, "low": 0.487, "close": 0.489, "volume": 1687.85, "quote_volume": 824.44045, "trades": 14, "taker_buy_volume": 1687.85, "taker_buy_quote": 824.44045}, {"ts": 1768576860000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 530.26, "quote_volume": 258.76688, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576920000, "open": 0.487, "high": 0.487, "low": 0.486, "close": 0.486, "volume": 439.55, "quote_volume": 213.662, "trades": 7, "taker_buy_volume": 69.07, "taker_buy_quote": 33.56802}, {"ts": 1768576980000, "open": 0.486, "high": 0.487, "low": 0.486, "close": 0.487, "volume": 286.36, "quote_volume": 139.40182, "trades": 5, "taker_buy_volume": 220.5, "taker_buy_quote": 107.3835}, {"ts": 1768577040000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 496.2, "quote_volume": 242.1456, "trades": 4, "taker_buy_volume": 496.2, "taker_buy_quote": 242.1456}, {"ts": 1768577100000, "open": 0.487, "high": 0.487, "low": 0.486, "close": 0.486, "volume": 921.57, "quote_volume": 448.79246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577160000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 242.25, "quote_volume": 117.97575, "trades": 4, "taker_buy_volume": 242.25, "taker_buy_quote": 117.97575}, {"ts": 1768577220000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 55.2, "quote_volume": 26.8824, "trades": 2, "taker_buy_volume": 55.2, "taker_buy_quote": 26.8824}, {"ts": 1768577280000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 378.84, "quote_volume": 184.49508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577340000, "open": 0.486, "high": 0.487, "low": 0.485, "close": 0.485, "volume": 11781.21, "quote_volume": 5725.78097, "trades": 20, "taker_buy_volume": 3232.08, "taker_buy_quote": 1570.91588}, {"ts": 1768577400000, "open": 0.486, "high": 0.487, "low": 0.486, "close": 0.487, "volume": 5726.93, "quote_volume": 2785.33976, "trades": 48, "taker_buy_volume": 5726.93, "taker_buy_quote": 2785.33976}, {"ts": 1768577460000, "open": 0.486, "high": 0.487, "low": 0.486, "close": 0.487, "volume": 1055.95, "quote_volume": 514.21839, "trades": 5, "taker_buy_volume": 1026.69, "taker_buy_quote": 499.99803}, {"ts": 1768577520000, "open": 0.486, "high": 0.486, "low": 0.486, "close": 0.486, "volume": 171.12, "quote_volume": 83.16432, "trades": 4, "taker_buy_volume": 136.62, "taker_buy_quote": 66.39732}, {"ts": 1768577580000, "open": 0.485, "high": 0.485, "low": 0.482, "close": 0.484, "volume": 22059.61, "quote_volume": 10689.70221, "trades": 68, "taker_buy_volume": 5088.77, "taker_buy_quote": 2459.39077}, {"ts": 1768577640000, "open": 0.484, "high": 0.485, "low": 0.483, "close": 0.484, "volume": 9411.2, "quote_volume": 4558.34054, "trades": 14, "taker_buy_volume": 6463.35, "taker_buy_quote": 3131.59156}, {"ts": 1768577700000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577760000, "open": 0.485, "high": 0.485, "low": 0.485, "close": 0.485, "volume": 225.21, "quote_volume": 109.22685, "trades": 2, "taker_buy_volume": 27.6, "taker_buy_quote": 13.386}, {"ts": 1768577820000, "open": 0.485, "high": 0.485, "low": 0.484, "close": 0.484, "volume": 230.94, "quote_volume": 111.99546, "trades": 2, "taker_buy_volume": 220.5, "taker_buy_quote": 106.9425}, {"ts": 1768577880000, "open": 0.485, "high": 0.486, "low": 0.485, "close": 0.486, "volume": 314.39, "quote_volume": 152.72725, "trades": 6, "taker_buy_volume": 248.1, "taker_buy_quote": 120.5766}, {"ts": 1768577940000, "open": 0.486, "high": 0.486, "low": 0.486, "close": 0.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578000000, "open": 0.486, "high": 0.486, "low": 0.486, "close": 0.486, "volume": 1790.11, "quote_volume": 869.99346, "trades": 2, "taker_buy_volume": 220.5, "taker_buy_quote": 107.163}, {"ts": 1768578060000, "open": 0.485, "high": 0.485, "low": 0.485, "close": 0.485, "volume": 1649.48, "quote_volume": 799.9978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578120000, "open": 0.484, "high": 0.484, "low": 0.483, "close": 0.484, "volume": 11898.36, "quote_volume": 5747.31199, "trades": 17, "taker_buy_volume": 80.31, "taker_buy_quote": 38.87004}, {"ts": 1768578180000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 93.4, "quote_volume": 45.2056, "trades": 5, "taker_buy_volume": 93.4, "taker_buy_quote": 45.2056}, {"ts": 1768578240000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578300000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578360000, "open": 0.483, "high": 0.483, "low": 0.483, "close": 0.483, "volume": 244.7, "quote_volume": 118.1901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578420000, "open": 0.482, "high": 0.483, "low": 0.481, "close": 0.482, "volume": 5093.49, "quote_volume": 2454.99599, "trades": 19, "taker_buy_volume": 1028.07, "taker_buy_quote": 495.82549}, {"ts": 1768578480000, "open": 0.482, "high": 0.482, "low": 0.482, "close": 0.482, "volume": 48.7, "quote_volume": 23.4734, "trades": 2, "taker_buy_volume": 48.7, "taker_buy_quote": 23.4734}, {"ts": 1768578540000, "open": 0.482, "high": 0.482, "low": 0.481, "close": 0.481, "volume": 1025.83, "quote_volume": 494.43953, "trades": 4, "taker_buy_volume": 1015.3, "taker_buy_quote": 489.3746}, {"ts": 1768578600000, "open": 0.481, "high": 0.483, "low": 0.481, "close": 0.482, "volume": 4521.63, "quote_volume": 2180.78755, "trades": 7, "taker_buy_volume": 4489.29, "taker_buy_quote": 2165.22148}, {"ts": 1768578660000, "open": 0.481, "high": 0.481, "low": 0.48, "close": 0.48, "volume": 21.06, "quote_volume": 10.11933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578720000, "open": 0.482, "high": 0.482, "low": 0.482, "close": 0.482, "volume": 16.46, "quote_volume": 7.93372, "trades": 1, "taker_buy_volume": 16.46, "taker_buy_quote": 7.93372}, {"ts": 1768578780000, "open": 0.482, "high": 0.482, "low": 0.482, "close": 0.482, "volume": 129.0, "quote_volume": 62.178, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 62.178}, {"ts": 1768578840000, "open": 0.483, "high": 0.483, "low": 0.483, "close": 0.483, "volume": 123.6, "quote_volume": 59.6988, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 59.6988}, {"ts": 1768578900000, "open": 0.483, "high": 0.483, "low": 0.483, "close": 0.483, "volume": 26.39, "quote_volume": 12.74637, "trades": 2, "taker_buy_volume": 26.39, "taker_buy_quote": 12.74637}, {"ts": 1768578960000, "open": 0.483, "high": 0.483, "low": 0.483, "close": 0.483, "volume": 220.5, "quote_volume": 106.5015, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 106.5015}, {"ts": 1768579020000, "open": 0.484, "high": 0.484, "low": 0.483, "close": 0.484, "volume": 307.6, "quote_volume": 148.6256, "trades": 7, "taker_buy_volume": 54.8, "taker_buy_quote": 26.5232}, {"ts": 1768579080000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579140000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579200000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579260000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579320000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 899.46, "quote_volume": 435.33864, "trades": 8, "taker_buy_volume": 275.76, "taker_buy_quote": 133.46784}, {"ts": 1768579380000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 82.15, "quote_volume": 39.7606, "trades": 1, "taker_buy_volume": 82.15, "taker_buy_quote": 39.7606}, {"ts": 1768579440000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579500000, "open": 0.484, "high": 0.484, "low": 0.484, "close": 0.484, "volume": 73.1, "quote_volume": 35.3804, "trades": 3, "taker_buy_volume": 73.1, "taker_buy_quote": 35.3804}, {"ts": 1768579560000, "open": 0.485, "high": 0.486, "low": 0.485, "close": 0.486, "volume": 2544.79, "quote_volume": 1236.406, "trades": 12, "taker_buy_volume": 2544.79, "taker_buy_quote": 1236.406}, {"ts": 1768579620000, "open": 0.486, "high": 0.486, "low": 0.486, "close": 0.486, "volume": 1735.9, "quote_volume": 843.6474, "trades": 64, "taker_buy_volume": 1735.9, "taker_buy_quote": 843.6474}, {"ts": 1768579680000, "open": 0.486, "high": 0.486, "low": 0.486, "close": 0.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579740000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 447.37, "quote_volume": 217.86919, "trades": 4, "taker_buy_volume": 447.37, "taker_buy_quote": 217.86919}, {"ts": 1768579800000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 1585.25, "quote_volume": 772.01675, "trades": 37, "taker_buy_volume": 1364.75, "taker_buy_quote": 664.63325}, {"ts": 1768579860000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579920000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 1650.51, "quote_volume": 803.79837, "trades": 32, "taker_buy_volume": 1650.51, "taker_buy_quote": 803.79837}, {"ts": 1768579980000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580040000, "open": 0.486, "high": 0.486, "low": 0.485, "close": 0.485, "volume": 3051.92, "quote_volume": 1480.4017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580100000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 61.04, "quote_volume": 29.72648, "trades": 2, "taker_buy_volume": 61.04, "taker_buy_quote": 29.72648}, {"ts": 1768580160000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580220000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580280000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580340000, "open": 0.486, "high": 0.487, "low": 0.486, "close": 0.487, "volume": 370.9, "quote_volume": 180.3739, "trades": 24, "taker_buy_volume": 370.9, "taker_buy_quote": 180.3739}, {"ts": 1768580400000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580460000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580520000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 47.99, "quote_volume": 23.37113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580580000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 949.68, "quote_volume": 462.49416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580640000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 685.39, "quote_volume": 334.47032, "trades": 24, "taker_buy_volume": 685.39, "taker_buy_quote": 334.47032}, {"ts": 1768580700000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580760000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580820000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 3000.0, "quote_volume": 1464.0, "trades": 43, "taker_buy_volume": 1056.7, "taker_buy_quote": 515.6696}, {"ts": 1768580880000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 738.2, "quote_volume": 360.2416, "trades": 26, "taker_buy_volume": 738.2, "taker_buy_quote": 360.2416}, {"ts": 1768580940000, "open": 0.488, "high": 0.488, "low": 0.487, "close": 0.487, "volume": 402.05, "quote_volume": 196.18998, "trades": 3, "taker_buy_volume": 220.5, "taker_buy_quote": 107.604}, {"ts": 1768581000000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581060000, "open": 0.487, "high": 0.488, "low": 0.487, "close": 0.488, "volume": 452.73, "quote_volume": 220.78811, "trades": 3, "taker_buy_volume": 220.5, "taker_buy_quote": 107.604}, {"ts": 1768581120000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581180000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581240000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581300000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581360000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 582.44, "quote_volume": 284.81316, "trades": 4, "taker_buy_volume": 582.44, "taker_buy_quote": 284.81316}, {"ts": 1768581420000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581480000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 937.51, "quote_volume": 458.44239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581540000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 1022.49, "quote_volume": 499.99761, "trades": 38, "taker_buy_volume": 1022.49, "taker_buy_quote": 499.99761}, {"ts": 1768581600000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 84.46, "quote_volume": 41.3854, "trades": 1, "taker_buy_volume": 84.46, "taker_buy_quote": 41.3854}, {"ts": 1768581660000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581720000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 542.58, "quote_volume": 265.8642, "trades": 9, "taker_buy_volume": 542.58, "taker_buy_quote": 265.8642}, {"ts": 1768581780000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 142.13, "quote_volume": 69.6437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581840000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 143.47, "quote_volume": 70.3003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581900000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 143.18, "quote_volume": 70.1582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581960000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582020000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582080000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582140000, "open": 0.489, "high": 0.49, "low": 0.489, "close": 0.49, "volume": 356.2, "quote_volume": 174.444, "trades": 3, "taker_buy_volume": 262.2, "taker_buy_quote": 128.478}, {"ts": 1768582200000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582260000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582320000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582380000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582440000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582500000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582560000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 59.65, "quote_volume": 29.2117, "trades": 2, "taker_buy_volume": 42.85, "taker_buy_quote": 20.9965}, {"ts": 1768582620000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 23.56, "quote_volume": 11.52084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582680000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582740000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582800000, "open": 0.489, "high": 0.49, "low": 0.489, "close": 0.49, "volume": 37.59, "quote_volume": 18.39643, "trades": 2, "taker_buy_volume": 37.59, "taker_buy_quote": 18.39643}, {"ts": 1768582860000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 42.1, "quote_volume": 20.629, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 20.629}, {"ts": 1768582920000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 1663.68, "quote_volume": 813.53952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582980000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 13.9, "quote_volume": 6.7971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583040000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 14.6, "quote_volume": 7.1394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583100000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583160000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 205.9, "quote_volume": 100.6851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583220000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583280000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583340000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583400000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 116.5, "quote_volume": 56.852, "trades": 6, "taker_buy_volume": 116.5, "taker_buy_quote": 56.852}, {"ts": 1768583460000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583520000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583580000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583640000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583700000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583760000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 892.83, "quote_volume": 435.70104, "trades": 33, "taker_buy_volume": 892.83, "taker_buy_quote": 435.70104}, {"ts": 1768583820000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 97.1, "quote_volume": 47.3848, "trades": 5, "taker_buy_volume": 97.1, "taker_buy_quote": 47.3848}, {"ts": 1768583880000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 116.5, "quote_volume": 56.852, "trades": 6, "taker_buy_volume": 116.5, "taker_buy_quote": 56.852}, {"ts": 1768583940000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 631.43, "quote_volume": 308.13784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584000000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584060000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584120000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584180000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584240000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584300000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 841.96, "quote_volume": 410.03452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584360000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584420000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 116.5, "quote_volume": 56.7355, "trades": 6, "taker_buy_volume": 116.5, "taker_buy_quote": 56.7355}, {"ts": 1768584480000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 1815.6, "quote_volume": 886.0128, "trades": 93, "taker_buy_volume": 1815.6, "taker_buy_quote": 886.0128}, {"ts": 1768584540000, "open": 0.488, "high": 0.489, "low": 0.488, "close": 0.489, "volume": 3130.63, "quote_volume": 1530.43707, "trades": 8, "taker_buy_volume": 3130.63, "taker_buy_quote": 1530.43707}, {"ts": 1768584600000, "open": 0.487, "high": 0.487, "low": 0.487, "close": 0.487, "volume": 61.03, "quote_volume": 29.72161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584660000, "open": 0.488, "high": 0.489, "low": 0.488, "close": 0.489, "volume": 890.94, "quote_volume": 435.44916, "trades": 2, "taker_buy_volume": 890.94, "taker_buy_quote": 435.44916}, {"ts": 1768584720000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584780000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584840000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584900000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584960000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585020000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585080000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585140000, "open": 0.489, "high": 0.489, "low": 0.488, "close": 0.489, "volume": 2577.86, "quote_volume": 1260.53989, "trades": 12, "taker_buy_volume": 427.99, "taker_buy_quote": 209.28711}, {"ts": 1768585200000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 949.37, "quote_volume": 464.24193, "trades": 1, "taker_buy_volume": 949.37, "taker_buy_quote": 464.24193}, {"ts": 1768585260000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585320000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585380000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585440000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585500000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585560000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585620000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585680000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585740000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585800000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585860000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585920000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585980000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586040000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586100000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586160000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586220000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586280000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586340000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 1676.53, "quote_volume": 823.17623, "trades": 5, "taker_buy_volume": 1655.87, "taker_buy_quote": 813.03217}, {"ts": 1768586400000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586460000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 3765.63, "quote_volume": 1848.94153, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586520000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586580000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586640000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586700000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 41.95, "quote_volume": 20.59745, "trades": 1, "taker_buy_volume": 41.95, "taker_buy_quote": 20.59745}, {"ts": 1768586760000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586820000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 420.0, "quote_volume": 206.22, "trades": 12, "taker_buy_volume": 386.8, "taker_buy_quote": 189.9188}, {"ts": 1768586880000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586940000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 2089.44, "quote_volume": 1028.00448, "trades": 54, "taker_buy_volume": 2089.44, "taker_buy_quote": 1028.00448}, {"ts": 1768587000000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587060000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587120000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587240000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587300000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587360000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587420000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587480000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587540000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 11.35, "quote_volume": 5.57285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587660000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587720000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 220.5, "quote_volume": 108.2655, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 108.2655}, {"ts": 1768587780000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587840000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587900000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 164.37, "quote_volume": 80.70567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587960000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588020000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588080000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588140000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588200000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588260000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588320000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588380000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 914.62, "quote_volume": 449.99304, "trades": 2, "taker_buy_volume": 101.62, "taker_buy_quote": 49.99704}, {"ts": 1768588440000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588500000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588560000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 204.0, "quote_volume": 100.164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588620000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588680000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588740000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 4920.13, "quote_volume": 2415.78383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588800000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 10.27, "quote_volume": 5.0323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588860000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588920000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 2624.0, "quote_volume": 1289.6442, "trades": 57, "taker_buy_volume": 2624.0, "taker_buy_quote": 1289.6442}, {"ts": 1768588980000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589040000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589100000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 613.64, "quote_volume": 301.67276, "trades": 20, "taker_buy_volume": 375.52, "taker_buy_quote": 184.75584}, {"ts": 1768589160000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589220000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589280000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589340000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 2092.98, "quote_volume": 1025.5602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589400000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589460000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589520000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589580000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589640000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589700000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589760000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589820000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589880000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589940000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590000000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 20.47, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590060000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590120000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590180000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 97.3, "quote_volume": 47.677, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590240000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590300000, "open": 0.489, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 156.71, "quote_volume": 76.76739, "trades": 9, "taker_buy_volume": 136.2, "taker_buy_quote": 66.738}, {"ts": 1768590360000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590420000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590480000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590540000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590600000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590660000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590720000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590780000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590840000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590900000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590960000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591020000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 492.39, "quote_volume": 240.77871, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591080000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 10.25, "quote_volume": 5.002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591140000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591200000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591260000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591320000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591380000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 76.85, "quote_volume": 37.5028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591440000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591500000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 2139.1, "quote_volume": 1046.0199, "trades": 62, "taker_buy_volume": 2139.1, "taker_buy_quote": 1046.0199}, {"ts": 1768591560000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591620000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 201.33, "quote_volume": 98.45037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591740000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591800000, "open": 0.488, "high": 0.489, "low": 0.488, "close": 0.489, "volume": 140.71, "quote_volume": 68.79688, "trades": 9, "taker_buy_volume": 130.4, "taker_buy_quote": 63.7656}, {"ts": 1768591860000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591920000, "open": 0.49, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 816.62, "quote_volume": 400.79652, "trades": 12, "taker_buy_volume": 816.62, "taker_buy_quote": 400.79652}, {"ts": 1768591980000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592040000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592100000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592160000, "open": 0.492, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 2207.24, "quote_volume": 1087.09396, "trades": 42, "taker_buy_volume": 2207.24, "taker_buy_quote": 1087.09396}, {"ts": 1768592220000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 3379.56, "quote_volume": 1662.74352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592280000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592340000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592400000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.49, "volume": 6179.59, "quote_volume": 3029.0751, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592460000, "open": 0.491, "high": 0.491, "low": 0.489, "close": 0.489, "volume": 3180.12, "quote_volume": 1556.85221, "trades": 23, "taker_buy_volume": 123.59, "taker_buy_quote": 60.68269}, {"ts": 1768592520000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592580000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 2984.2, "quote_volume": 1462.258, "trades": 3, "taker_buy_volume": 2984.2, "taker_buy_quote": 1462.258}, {"ts": 1768592640000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592700000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592760000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592820000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592880000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 20.71, "quote_volume": 10.1479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592940000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593000000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593060000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593120000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593180000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593240000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593300000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593360000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593420000, "open": 0.491, "high": 0.491, "low": 0.49, "close": 0.49, "volume": 87.5, "quote_volume": 42.889, "trades": 3, "taker_buy_volume": 14.0, "taker_buy_quote": 6.874}, {"ts": 1768593480000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593540000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593600000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593660000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593720000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593780000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593840000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 1028.68, "quote_volume": 504.0532, "trades": 3, "taker_buy_volume": 51.02, "taker_buy_quote": 24.9998}, {"ts": 1768593900000, "open": 0.489, "high": 0.49, "low": 0.489, "close": 0.49, "volume": 77.08, "quote_volume": 37.74862, "trades": 3, "taker_buy_volume": 56.5, "taker_buy_quote": 27.685}, {"ts": 1768593960000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594020000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594080000, "open": 0.489, "high": 0.489, "low": 0.488, "close": 0.488, "volume": 454.75, "quote_volume": 222.01149, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594140000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594200000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594260000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594320000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594380000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594440000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594500000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594560000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594620000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594680000, "open": 0.488, "high": 0.488, "low": 0.488, "close": 0.488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594740000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 6492.64, "quote_volume": 3187.90859, "trades": 53, "taker_buy_volume": 6492.64, "taker_buy_quote": 3187.90859}, {"ts": 1768594800000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 102.98, "quote_volume": 50.56318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594860000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594920000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 26.57, "quote_volume": 13.04587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594980000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595040000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595100000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595160000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595220000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595280000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1038.64, "quote_volume": 511.01088, "trades": 16, "taker_buy_volume": 1014.84, "taker_buy_quote": 499.30128}, {"ts": 1768595340000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595400000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 215.74, "quote_volume": 106.35982, "trades": 2, "taker_buy_volume": 141.44, "taker_buy_quote": 69.72992}, {"ts": 1768595460000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 3237.79, "quote_volume": 1595.93167, "trades": 68, "taker_buy_volume": 220.5, "taker_buy_quote": 108.7065}, {"ts": 1768595520000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595580000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 73.94, "quote_volume": 36.47266, "trades": 3, "taker_buy_volume": 20.24, "taker_buy_quote": 9.99856}, {"ts": 1768595640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595700000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.492, "volume": 249.91, "quote_volume": 123.17622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595760000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 3159.76, "quote_volume": 1560.92144, "trades": 4, "taker_buy_volume": 3159.76, "taker_buy_quote": 1560.92144}, {"ts": 1768595880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 220.5, "quote_volume": 108.927, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 108.927}, {"ts": 1768596060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 5282.96, "quote_volume": 2609.78224, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 387.49, "quote_volume": 191.42006, "trades": 2, "taker_buy_volume": 387.49, "taker_buy_quote": 191.42006}, {"ts": 1768596180000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 80.6, "quote_volume": 39.77628, "trades": 2, "taker_buy_volume": 40.48, "taker_buy_quote": 19.99712}, {"ts": 1768596240000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 96.42, "quote_volume": 47.7279, "trades": 2, "taker_buy_volume": 96.42, "taker_buy_quote": 47.7279}, {"ts": 1768596420000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597020000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 144.12, "quote_volume": 71.3394, "trades": 1, "taker_buy_volume": 144.12, "taker_buy_quote": 71.3394}, {"ts": 1768597080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597140000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 696.6, "quote_volume": 344.6692, "trades": 29, "taker_buy_volume": 243.1, "taker_buy_quote": 120.3345}, {"ts": 1768597200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 259.3, "quote_volume": 128.3535, "trades": 4, "taker_buy_volume": 23.4, "taker_buy_quote": 11.583}, {"ts": 1768597260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 70.0, "quote_volume": 34.65, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 34.65}, {"ts": 1768597560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 12.12, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 12.12, "taker_buy_quote": 5.9994}, {"ts": 1768597740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 2549.35, "quote_volume": 1259.3789, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597800000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 9052.79, "quote_volume": 4463.04573, "trades": 70, "taker_buy_volume": 3888.62, "taker_buy_quote": 1917.10992}, {"ts": 1768597860000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 251.06, "quote_volume": 124.2047, "trades": 4, "taker_buy_volume": 181.06, "taker_buy_quote": 89.6247}, {"ts": 1768597920000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597980000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598040000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 25.73, "quote_volume": 12.71062, "trades": 1, "taker_buy_volume": 25.73, "taker_buy_quote": 12.71062}, {"ts": 1768598100000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598160000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598220000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 32.89, "quote_volume": 16.24766, "trades": 1, "taker_buy_volume": 32.89, "taker_buy_quote": 16.24766}, {"ts": 1768598280000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598340000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598400000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 708.5, "quote_volume": 349.999, "trades": 3, "taker_buy_volume": 708.5, "taker_buy_quote": 349.999}, {"ts": 1768598460000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598520000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598580000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 75.0, "quote_volume": 37.05, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 37.05}, {"ts": 1768598880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1115.41, "quote_volume": 551.01254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599240000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599420000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599540000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599600000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 657.89, "quote_volume": 324.33977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599660000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599720000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599780000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599840000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 13.37, "quote_volume": 6.59141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599960000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600020000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600080000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600200000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600260000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600380000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600440000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600500000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2497.21, "quote_volume": 1231.12453, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600740000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 49.94, "quote_volume": 24.57048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600800000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 379.16, "quote_volume": 186.92588, "trades": 19, "taker_buy_volume": 52.96, "taker_buy_quote": 26.10928}, {"ts": 1768600920000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.492, "volume": 24.11, "quote_volume": 11.87592, "trades": 2, "taker_buy_volume": 13.8, "taker_buy_quote": 6.8034}, {"ts": 1768600980000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601040000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601100000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601160000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601220000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601280000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601340000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601400000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601460000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601580000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 583.31, "quote_volume": 286.97821, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601640000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601700000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 1952.14, "quote_volume": 958.50074, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601760000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 79.44, "quote_volume": 39.03303, "trades": 5, "taker_buy_volume": 27.99, "taker_buy_quote": 13.77108}, {"ts": 1768601820000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 10.31, "quote_volume": 5.06221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601880000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601940000, "open": 0.492, "high": 0.493, "low": 0.491, "close": 0.491, "volume": 406.44, "quote_volume": 200.1223, "trades": 5, "taker_buy_volume": 396.13, "taker_buy_quote": 195.06009}, {"ts": 1768602000000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602060000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 13.63, "quote_volume": 6.70596, "trades": 1, "taker_buy_volume": 13.63, "taker_buy_quote": 6.70596}, {"ts": 1768602120000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 50.44, "quote_volume": 24.81648, "trades": 1, "taker_buy_volume": 50.44, "taker_buy_quote": 24.81648}, {"ts": 1768602180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602240000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602300000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602360000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602420000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602480000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602540000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602600000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602660000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602720000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602780000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602840000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602900000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602960000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603020000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603080000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603140000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603200000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603260000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603320000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603380000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603440000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603500000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603560000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603620000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603680000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2054.53, "quote_volume": 1012.88329, "trades": 2, "taker_buy_volume": 2054.53, "taker_buy_quote": 1012.88329}, {"ts": 1768603860000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603920000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604160000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604220000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604280000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604340000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604400000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604460000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 10.31, "quote_volume": 5.07252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604580000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604640000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 203.25, "quote_volume": 99.999, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604700000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604760000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604820000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604880000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 18266.61, "quote_volume": 9023.68904, "trades": 73, "taker_buy_volume": 18029.81, "taker_buy_quote": 8906.72614}, {"ts": 1768604940000, "open": 0.494, "high": 0.496, "low": 0.494, "close": 0.496, "volume": 10213.49, "quote_volume": 5059.00013, "trades": 71, "taker_buy_volume": 10121.45, "taker_buy_quote": 5013.53237}, {"ts": 1768605000000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605060000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 12069.08, "quote_volume": 5973.7836, "trades": 15, "taker_buy_volume": 10598.06, "taker_buy_quote": 5245.6287}, {"ts": 1768605240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 194.06, "quote_volume": 96.0597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 821.48, "quote_volume": 406.6326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605420000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605960000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2152.32, "quote_volume": 1067.55072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606020000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606080000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606140000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606200000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 43.14, "quote_volume": 21.44058, "trades": 2, "taker_buy_volume": 43.14, "taker_buy_quote": 21.44058}, {"ts": 1768606320000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 221.34, "quote_volume": 109.78464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606380000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606440000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 115.0, "quote_volume": 57.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606500000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606560000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 30.6, "quote_volume": 15.2082, "trades": 1, "taker_buy_volume": 30.6, "taker_buy_quote": 15.2082}, {"ts": 1768606620000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607040000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607100000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607160000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 445.99, "quote_volume": 221.31453, "trades": 8, "taker_buy_volume": 364.59, "taker_buy_quote": 180.94013}, {"ts": 1768607220000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607520000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607580000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607640000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607700000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607760000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607820000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 80.8, "quote_volume": 40.1576, "trades": 4, "taker_buy_volume": 80.8, "taker_buy_quote": 40.1576}, {"ts": 1768607880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 622.66, "quote_volume": 309.46202, "trades": 9, "taker_buy_volume": 622.66, "taker_buy_quote": 309.46202}, {"ts": 1768608000000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 3421.62, "quote_volume": 1699.8329, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608060000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 23.9, "quote_volume": 11.8783, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 11.8783}, {"ts": 1768608120000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 2046.3, "quote_volume": 1017.0111, "trades": 2, "taker_buy_volume": 2046.3, "taker_buy_quote": 1017.0111}, {"ts": 1768608180000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608300000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608360000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 5594.91, "quote_volume": 2772.91706, "trades": 51, "taker_buy_volume": 905.0, "taker_buy_quote": 447.975}, {"ts": 1768608420000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 111.9, "quote_volume": 55.5024, "trades": 2, "taker_buy_volume": 111.9, "taker_buy_quote": 55.5024}, {"ts": 1768608480000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 3573.0, "quote_volume": 1768.635, "trades": 63, "taker_buy_volume": 3573.0, "taker_buy_quote": 1768.635}, {"ts": 1768608600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1542.4, "quote_volume": 763.488, "trades": 61, "taker_buy_volume": 1542.4, "taker_buy_quote": 763.488}, {"ts": 1768608840000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 1025.66, "quote_volume": 506.92354, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 65.46, "quote_volume": 32.4027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608960000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 877.92, "quote_volume": 435.44832, "trades": 38, "taker_buy_volume": 877.92, "taker_buy_quote": 435.44832}, {"ts": 1768609020000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609080000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609140000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609200000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609260000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609320000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609380000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609440000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609500000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609560000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609620000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609680000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609740000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609800000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609860000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609920000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609980000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 797.42, "quote_volume": 394.7229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 10.66, "quote_volume": 5.2767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610460000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610520000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610580000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1294.9, "quote_volume": 640.9755, "trades": 60, "taker_buy_volume": 1294.9, "taker_buy_quote": 640.9755}, {"ts": 1768610640000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1231.03, "quote_volume": 608.12882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611240000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1879.54, "quote_volume": 932.25184, "trades": 62, "taker_buy_volume": 1879.54, "taker_buy_quote": 932.25184}, {"ts": 1768611300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 37.6, "quote_volume": 18.612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611420000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611540000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 819.91, "quote_volume": 405.25732, "trades": 4, "taker_buy_volume": 11.88, "taker_buy_quote": 5.8806}, {"ts": 1768611600000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1269.11, "quote_volume": 628.20945, "trades": 57, "taker_buy_volume": 1269.11, "taker_buy_quote": 628.20945}, {"ts": 1768611660000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612020000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1294.9, "quote_volume": 640.9755, "trades": 60, "taker_buy_volume": 1294.9, "taker_buy_quote": 640.9755}, {"ts": 1768612140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 2529.0, "quote_volume": 1251.855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 50.58, "quote_volume": 25.0371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612800000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612860000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612920000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 20.54, "quote_volume": 10.18784, "trades": 2, "taker_buy_volume": 20.54, "taker_buy_quote": 10.18784}, {"ts": 1768613460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613520000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613580000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613640000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613700000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613760000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613820000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613880000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613940000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614000000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614060000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 18.32, "quote_volume": 9.05008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614240000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 21.68, "quote_volume": 10.70992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614420000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614540000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1479.03, "quote_volume": 732.11985, "trades": 27, "taker_buy_volume": 513.5, "taker_buy_quote": 254.1825}, {"ts": 1768614900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 23.7, "quote_volume": 11.7315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615020000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615260000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 61.48, "quote_volume": 30.44529, "trades": 4, "taker_buy_volume": 37.88, "taker_buy_quote": 18.76329}, {"ts": 1768615320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615560000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 6642.09, "quote_volume": 3282.41546, "trades": 65, "taker_buy_volume": 2680.2, "taker_buy_quote": 1325.2418}, {"ts": 1768615620000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1209.7, "quote_volume": 597.5918, "trades": 58, "taker_buy_volume": 1209.7, "taker_buy_quote": 597.5918}, {"ts": 1768615680000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615800000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615860000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615920000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 223.04, "quote_volume": 109.95872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616040000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 813.88, "quote_volume": 400.42896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 126.2, "quote_volume": 62.2166, "trades": 7, "taker_buy_volume": 126.2, "taker_buy_quote": 62.2166}, {"ts": 1768616160000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 58.3, "quote_volume": 28.7419, "trades": 3, "taker_buy_volume": 58.3, "taker_buy_quote": 28.7419}, {"ts": 1768616220000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616280000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616340000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616400000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616460000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 68.6, "quote_volume": 33.8198, "trades": 5, "taker_buy_volume": 13.8, "taker_buy_quote": 6.8034}, {"ts": 1768616520000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 38.82, "quote_volume": 19.13826, "trades": 2, "taker_buy_volume": 38.82, "taker_buy_quote": 19.13826}, {"ts": 1768616580000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616700000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616760000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616820000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616880000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.492, "volume": 134.1, "quote_volume": 66.0724, "trades": 3, "taker_buy_volume": 134.1, "taker_buy_quote": 66.0724}, {"ts": 1768616940000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617000000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617060000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617120000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617240000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617300000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617360000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617420000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617480000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617540000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1321.3, "quote_volume": 650.0796, "trades": 62, "taker_buy_volume": 1321.3, "taker_buy_quote": 650.0796}, {"ts": 1768617600000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617660000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.492, "volume": 730.23, "quote_volume": 359.70109, "trades": 7, "taker_buy_volume": 455.33, "taker_buy_quote": 224.45029}, {"ts": 1768617720000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 27.6, "quote_volume": 13.5792, "trades": 2, "taker_buy_volume": 27.6, "taker_buy_quote": 13.5792}, {"ts": 1768617780000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 261.21, "quote_volume": 128.51532, "trades": 5, "taker_buy_volume": 261.21, "taker_buy_quote": 128.51532}, {"ts": 1768617840000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617900000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617960000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618020000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618080000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618140000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618200000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618260000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 1220.49, "quote_volume": 600.48108, "trades": 57, "taker_buy_volume": 1220.49, "taker_buy_quote": 600.48108}, {"ts": 1768618320000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 3277.8, "quote_volume": 1612.6776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618380000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618440000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618500000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618560000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 25.49, "quote_volume": 12.56657, "trades": 1, "taker_buy_volume": 25.49, "taker_buy_quote": 12.56657}, {"ts": 1768618680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618740000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618800000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 465.9, "quote_volume": 229.2228, "trades": 13, "taker_buy_volume": 205.0, "taker_buy_quote": 100.86}, {"ts": 1768618860000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618920000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618980000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619040000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619100000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619160000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619220000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619280000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 12.44, "quote_volume": 6.10804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619340000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619400000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619460000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619520000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619580000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619640000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619700000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619760000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619820000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619880000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619940000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 116.5, "quote_volume": 57.318, "trades": 6, "taker_buy_volume": 116.5, "taker_buy_quote": 57.318}, {"ts": 1768620000000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620060000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620120000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620180000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620240000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620300000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620360000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620420000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620540000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620600000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620660000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620720000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620780000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 315.55, "quote_volume": 154.93505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620840000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620900000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620960000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621020000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621080000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621140000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621200000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621260000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621320000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 32.74, "quote_volume": 16.10808, "trades": 1, "taker_buy_volume": 32.74, "taker_buy_quote": 16.10808}, {"ts": 1768621380000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621440000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621500000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 150.0, "quote_volume": 73.8, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 73.8}, {"ts": 1768621560000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621620000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621680000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621740000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621800000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621860000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621920000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621980000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622040000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622100000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622220000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 12.5, "quote_volume": 6.15, "trades": 1, "taker_buy_volume": 12.5, "taker_buy_quote": 6.15}, {"ts": 1768622280000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622340000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 639.08, "quote_volume": 314.42736, "trades": 9, "taker_buy_volume": 391.58, "taker_buy_quote": 192.65736}, {"ts": 1768622400000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622460000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622520000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622580000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622640000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622700000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 316.34, "quote_volume": 155.32294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622760000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622820000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622880000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622940000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 3461.21, "quote_volume": 1695.9695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623000000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623060000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623120000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623180000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623300000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623360000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623420000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623480000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623540000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623660000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 515.22, "quote_volume": 252.4578, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 242.55}, {"ts": 1768623720000, "open": 0.49, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 1006.71, "quote_volume": 494.04711, "trades": 3, "taker_buy_volume": 1006.71, "taker_buy_quote": 494.04711}, {"ts": 1768623780000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 247.5, "quote_volume": 121.275, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 121.275}, {"ts": 1768623840000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623900000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623960000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624020000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624080000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624140000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624200000, "open": 0.49, "high": 0.491, "low": 0.49, "close": 0.491, "volume": 23.16, "quote_volume": 11.36116, "trades": 2, "taker_buy_volume": 12.76, "taker_buy_quote": 6.26516}, {"ts": 1768624260000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624320000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624380000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624500000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624560000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624620000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624680000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624740000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 30.61, "quote_volume": 14.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624800000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624860000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624920000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625040000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625100000, "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 1804.95, "quote_volume": 882.88644, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625160000, "open": 0.489, "high": 0.489, "low": 0.489, "close": 0.489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625220000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 116.5, "quote_volume": 57.085, "trades": 6, "taker_buy_volume": 116.5, "taker_buy_quote": 57.085}, {"ts": 1768625280000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625340000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625400000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625460000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625580000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625640000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625700000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625760000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625820000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625880000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625940000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626000000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626060000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626120000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626180000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626240000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626300000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626360000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626420000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626480000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626540000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626660000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626720000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626780000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626840000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626900000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626960000, "open": 0.49, "high": 0.49, "low": 0.49, "close": 0.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627020000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 26.47, "quote_volume": 12.99677, "trades": 1, "taker_buy_volume": 26.47, "taker_buy_quote": 12.99677}, {"ts": 1768627080000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 25.45, "quote_volume": 12.49595, "trades": 1, "taker_buy_volume": 25.45, "taker_buy_quote": 12.49595}, {"ts": 1768627140000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627200000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627260000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627320000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 23.4, "quote_volume": 11.4894, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 11.4894}, {"ts": 1768627380000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627440000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627500000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627560000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627620000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 13.3, "quote_volume": 6.5303, "trades": 1, "taker_buy_volume": 13.3, "taker_buy_quote": 6.5303}, {"ts": 1768627680000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627740000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627800000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627860000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627920000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627980000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628040000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628100000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628160000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628220000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628280000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628340000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628400000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628460000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 44.72, "quote_volume": 22.00224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628520000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 32.81, "quote_volume": 16.17533, "trades": 1, "taker_buy_volume": 32.81, "taker_buy_quote": 16.17533}, {"ts": 1768628580000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 141.44, "quote_volume": 69.72992, "trades": 1, "taker_buy_volume": 141.44, "taker_buy_quote": 69.72992}, {"ts": 1768628700000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628760000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628820000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628880000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628940000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629000000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 247.5, "quote_volume": 122.0175, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 122.0175}, {"ts": 1768629060000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629120000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629180000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629240000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629300000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629360000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 40.56, "quote_volume": 19.99608, "trades": 1, "taker_buy_volume": 40.56, "taker_buy_quote": 19.99608}, {"ts": 1768629420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629540000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 26.36, "quote_volume": 12.99548, "trades": 1, "taker_buy_volume": 26.36, "taker_buy_quote": 12.99548}, {"ts": 1768629600000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 305.08, "quote_volume": 150.09936, "trades": 3, "taker_buy_volume": 41.58, "taker_buy_quote": 20.45736}, {"ts": 1768629660000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629720000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629780000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629840000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629900000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629960000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630020000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630080000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630140000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630200000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630260000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630320000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630380000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630440000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630500000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 294.9, "quote_volume": 145.0908, "trades": 5, "taker_buy_volume": 294.9, "taker_buy_quote": 145.0908}, {"ts": 1768630560000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630620000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630680000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630740000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630800000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630860000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630920000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630980000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 247.5, "quote_volume": 122.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631040000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631160000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 26.31, "quote_volume": 12.99714, "trades": 1, "taker_buy_volume": 26.31, "taker_buy_quote": 12.99714}, {"ts": 1768631220000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631280000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631340000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631400000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 142.0, "quote_volume": 70.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631460000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631520000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631580000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 20.24, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 20.24, "taker_buy_quote": 9.99856}, {"ts": 1768631640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 32.26, "quote_volume": 15.93644, "trades": 1, "taker_buy_volume": 32.26, "taker_buy_quote": 15.93644}, {"ts": 1768632120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632240000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632420000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632540000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 164.0, "quote_volume": 81.016, "trades": 14, "taker_buy_volume": 164.0, "taker_buy_quote": 81.016}, {"ts": 1768632960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 183.01, "quote_volume": 90.58995, "trades": 1, "taker_buy_volume": 183.01, "taker_buy_quote": 90.58995}, {"ts": 1768633140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633200000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 139.0, "quote_volume": 68.666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633260000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633320000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633380000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633440000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633500000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 27.6, "quote_volume": 13.6068, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 13.6068}, {"ts": 1768633620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633740000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633860000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 10.99, "quote_volume": 5.42906, "trades": 1, "taker_buy_volume": 10.99, "taker_buy_quote": 5.42906}, {"ts": 1768633920000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633980000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634040000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634100000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634160000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634220000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634280000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1636.2, "quote_volume": 808.2828, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634340000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634400000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634460000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634520000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 48.8, "quote_volume": 24.156, "trades": 1, "taker_buy_volume": 48.8, "taker_buy_quote": 24.156}, {"ts": 1768634580000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634640000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634700000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 433.12, "quote_volume": 214.3944, "trades": 5, "taker_buy_volume": 433.12, "taker_buy_quote": 214.3944}, {"ts": 1768634760000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 41.2, "quote_volume": 20.394, "trades": 3, "taker_buy_volume": 13.7, "taker_buy_quote": 6.7815}, {"ts": 1768634820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634880000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 54.58, "quote_volume": 27.0171, "trades": 3, "taker_buy_volume": 13.88, "taker_buy_quote": 6.8706}, {"ts": 1768634940000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635000000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635060000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635120000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635180000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 1002.0, "quote_volume": 496.7171, "trades": 5, "taker_buy_volume": 1002.0, "taker_buy_quote": 496.7171}, {"ts": 1768635240000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635300000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635360000, "open": 0.496, "high": 0.496, "low": 0.494, "close": 0.495, "volume": 13005.39, "quote_volume": 6429.29721, "trades": 76, "taker_buy_volume": 43.39, "taker_buy_quote": 21.49651}, {"ts": 1768635420000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 18.25, "quote_volume": 9.03375, "trades": 1, "taker_buy_volume": 18.25, "taker_buy_quote": 9.03375}, {"ts": 1768635480000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 33.17, "quote_volume": 16.41915, "trades": 2, "taker_buy_volume": 33.17, "taker_buy_quote": 16.41915}, {"ts": 1768635540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 35.16, "quote_volume": 17.4042, "trades": 2, "taker_buy_volume": 35.16, "taker_buy_quote": 17.4042}, {"ts": 1768635600000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 81.94, "quote_volume": 40.50973, "trades": 3, "taker_buy_volume": 31.37, "taker_buy_quote": 15.52815}, {"ts": 1768635660000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 274.4, "quote_volume": 135.7954, "trades": 5, "taker_buy_volume": 241.8, "taker_buy_quote": 119.691}, {"ts": 1768635720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 31.24, "quote_volume": 15.4638, "trades": 2, "taker_buy_volume": 31.24, "taker_buy_quote": 15.4638}, {"ts": 1768635780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 30.83, "quote_volume": 15.26085, "trades": 2, "taker_buy_volume": 30.83, "taker_buy_quote": 15.26085}, {"ts": 1768635840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 43.13, "quote_volume": 21.34935, "trades": 3, "taker_buy_volume": 43.13, "taker_buy_quote": 21.34935}, {"ts": 1768635900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 33.27, "quote_volume": 16.46865, "trades": 2, "taker_buy_volume": 33.27, "taker_buy_quote": 16.46865}, {"ts": 1768635960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 34.33, "quote_volume": 16.99335, "trades": 2, "taker_buy_volume": 34.33, "taker_buy_quote": 16.99335}, {"ts": 1768636020000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 35.63, "quote_volume": 17.63685, "trades": 2, "taker_buy_volume": 35.63, "taker_buy_quote": 17.63685}, {"ts": 1768636080000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 563.56, "quote_volume": 278.4295, "trades": 20, "taker_buy_volume": 30.86, "taker_buy_quote": 15.2757}, {"ts": 1768636140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 35.97, "quote_volume": 17.80515, "trades": 2, "taker_buy_volume": 35.97, "taker_buy_quote": 17.80515}, {"ts": 1768636200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 32.52, "quote_volume": 16.0974, "trades": 2, "taker_buy_volume": 32.52, "taker_buy_quote": 16.0974}, {"ts": 1768636260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 30.18, "quote_volume": 14.9391, "trades": 2, "taker_buy_volume": 30.18, "taker_buy_quote": 14.9391}, {"ts": 1768636320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 224.2, "quote_volume": 110.979, "trades": 2, "taker_buy_volume": 224.2, "taker_buy_quote": 110.979}, {"ts": 1768636380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 37.56, "quote_volume": 18.5922, "trades": 2, "taker_buy_volume": 37.56, "taker_buy_quote": 18.5922}, {"ts": 1768636440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 32.55, "quote_volume": 16.11225, "trades": 2, "taker_buy_volume": 32.55, "taker_buy_quote": 16.11225}, {"ts": 1768636500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 41.5, "quote_volume": 20.5425, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 20.5425}, {"ts": 1768636560000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 42.69, "quote_volume": 21.13155, "trades": 2, "taker_buy_volume": 42.69, "taker_buy_quote": 21.13155}, {"ts": 1768636620000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 36.12, "quote_volume": 17.8794, "trades": 2, "taker_buy_volume": 36.12, "taker_buy_quote": 17.8794}, {"ts": 1768636680000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 32.2, "quote_volume": 15.939, "trades": 2, "taker_buy_volume": 32.2, "taker_buy_quote": 15.939}, {"ts": 1768636740000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 41.1, "quote_volume": 20.3445, "trades": 2, "taker_buy_volume": 41.1, "taker_buy_quote": 20.3445}, {"ts": 1768636800000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 44.23, "quote_volume": 21.89385, "trades": 2, "taker_buy_volume": 44.23, "taker_buy_quote": 21.89385}, {"ts": 1768636860000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 34.12, "quote_volume": 16.8894, "trades": 2, "taker_buy_volume": 34.12, "taker_buy_quote": 16.8894}, {"ts": 1768636920000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 60.98, "quote_volume": 30.21282, "trades": 4, "taker_buy_volume": 60.98, "taker_buy_quote": 30.21282}, {"ts": 1768636980000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 28.68, "quote_volume": 14.22528, "trades": 2, "taker_buy_volume": 28.68, "taker_buy_quote": 14.22528}, {"ts": 1768637040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 34.02, "quote_volume": 16.87392, "trades": 2, "taker_buy_volume": 34.02, "taker_buy_quote": 16.87392}, {"ts": 1768637100000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 30.5, "quote_volume": 15.1585, "trades": 2, "taker_buy_volume": 30.5, "taker_buy_quote": 15.1585}, {"ts": 1768637160000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 46.74, "quote_volume": 23.22978, "trades": 3, "taker_buy_volume": 46.74, "taker_buy_quote": 23.22978}, {"ts": 1768637220000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 37.02, "quote_volume": 18.39894, "trades": 2, "taker_buy_volume": 37.02, "taker_buy_quote": 18.39894}, {"ts": 1768637280000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 238.72, "quote_volume": 118.20456, "trades": 3, "taker_buy_volume": 38.16, "taker_buy_quote": 18.92736}, {"ts": 1768637340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 21.12, "quote_volume": 10.47552, "trades": 1, "taker_buy_volume": 21.12, "taker_buy_quote": 10.47552}, {"ts": 1768637400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 539.49, "quote_volume": 267.58704, "trades": 4, "taker_buy_volume": 539.49, "taker_buy_quote": 267.58704}, {"ts": 1768637460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 121.1, "quote_volume": 60.0656, "trades": 3, "taker_buy_volume": 121.1, "taker_buy_quote": 60.0656}, {"ts": 1768637520000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 38.0, "quote_volume": 18.848, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 18.848}, {"ts": 1768637580000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 40.65, "quote_volume": 20.1624, "trades": 2, "taker_buy_volume": 40.65, "taker_buy_quote": 20.1624}, {"ts": 1768637640000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 23.55, "quote_volume": 11.6808, "trades": 1, "taker_buy_volume": 23.55, "taker_buy_quote": 11.6808}, {"ts": 1768637700000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 28.84, "quote_volume": 14.30464, "trades": 2, "taker_buy_volume": 28.84, "taker_buy_quote": 14.30464}, {"ts": 1768637760000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 32.26, "quote_volume": 16.00096, "trades": 2, "taker_buy_volume": 32.26, "taker_buy_quote": 16.00096}, {"ts": 1768637820000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 40.55, "quote_volume": 20.1128, "trades": 2, "taker_buy_volume": 40.55, "taker_buy_quote": 20.1128}, {"ts": 1768637880000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 46.83, "quote_volume": 23.22768, "trades": 2, "taker_buy_volume": 46.83, "taker_buy_quote": 23.22768}, {"ts": 1768637940000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 23.45, "quote_volume": 11.6312, "trades": 1, "taker_buy_volume": 23.45, "taker_buy_quote": 11.6312}, {"ts": 1768638000000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 28.6, "quote_volume": 14.1856, "trades": 2, "taker_buy_volume": 28.6, "taker_buy_quote": 14.1856}, {"ts": 1768638060000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 30.97, "quote_volume": 15.36112, "trades": 2, "taker_buy_volume": 30.97, "taker_buy_quote": 15.36112}, {"ts": 1768638120000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2109.18, "quote_volume": 1046.15328, "trades": 6, "taker_buy_volume": 2109.18, "taker_buy_quote": 1046.15328}, {"ts": 1768638180000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 1044.72, "quote_volume": 517.17541, "trades": 7, "taker_buy_volume": 39.01, "taker_buy_quote": 19.34896}, {"ts": 1768638240000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 262.77, "quote_volume": 130.33392, "trades": 7, "taker_buy_volume": 262.77, "taker_buy_quote": 130.33392}, {"ts": 1768638300000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 36.83, "quote_volume": 18.26768, "trades": 3, "taker_buy_volume": 36.83, "taker_buy_quote": 18.26768}, {"ts": 1768638360000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 2796.37, "quote_volume": 1386.99952, "trades": 8, "taker_buy_volume": 2548.87, "taker_buy_quote": 1264.23952}, {"ts": 1768638420000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 36.83, "quote_volume": 18.30451, "trades": 2, "taker_buy_volume": 36.83, "taker_buy_quote": 18.30451}, {"ts": 1768638480000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 827.45, "quote_volume": 410.4152, "trades": 2, "taker_buy_volume": 21.0, "taker_buy_quote": 10.416}, {"ts": 1768638540000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 162.45, "quote_volume": 80.46185, "trades": 3, "taker_buy_volume": 49.1, "taker_buy_quote": 24.3536}, {"ts": 1768638600000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 26.53, "quote_volume": 13.15888, "trades": 2, "taker_buy_volume": 26.53, "taker_buy_quote": 13.15888}, {"ts": 1768638660000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 42.17, "quote_volume": 20.93858, "trades": 2, "taker_buy_volume": 42.17, "taker_buy_quote": 20.93858}, {"ts": 1768638720000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 2723.23, "quote_volume": 1353.44531, "trades": 3, "taker_buy_volume": 2723.23, "taker_buy_quote": 1353.44531}, {"ts": 1768638780000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 282.57, "quote_volume": 140.16944, "trades": 3, "taker_buy_volume": 35.07, "taker_buy_quote": 17.40944}, {"ts": 1768638840000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 32.05, "quote_volume": 15.8968, "trades": 2, "taker_buy_volume": 32.05, "taker_buy_quote": 15.8968}, {"ts": 1768638900000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 37.75, "quote_volume": 18.724, "trades": 2, "taker_buy_volume": 37.75, "taker_buy_quote": 18.724}, {"ts": 1768638960000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 42.45, "quote_volume": 21.0552, "trades": 2, "taker_buy_volume": 42.45, "taker_buy_quote": 21.0552}, {"ts": 1768639020000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 30.12, "quote_volume": 14.93952, "trades": 2, "taker_buy_volume": 30.12, "taker_buy_quote": 14.93952}, {"ts": 1768639080000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 61.87, "quote_volume": 30.7172, "trades": 3, "taker_buy_volume": 61.87, "taker_buy_quote": 30.7172}, {"ts": 1768639140000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 133.2, "quote_volume": 66.2004, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 66.2004}, {"ts": 1768639200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 38.43, "quote_volume": 19.09971, "trades": 3, "taker_buy_volume": 38.43, "taker_buy_quote": 19.09971}, {"ts": 1768639260000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 221.26, "quote_volume": 109.77651, "trades": 3, "taker_buy_volume": 31.55, "taker_buy_quote": 15.68035}, {"ts": 1768639320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 43.57, "quote_volume": 21.65429, "trades": 3, "taker_buy_volume": 43.57, "taker_buy_quote": 21.65429}, {"ts": 1768639380000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 3919.9, "quote_volume": 1944.29576, "trades": 4, "taker_buy_volume": 25.36, "taker_buy_quote": 12.60392}, {"ts": 1768639440000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639500000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639560000, "open": 0.496, "high": 0.498, "low": 0.496, "close": 0.496, "volume": 8532.82, "quote_volume": 4236.2947, "trades": 13, "taker_buy_volume": 8108.82, "taker_buy_quote": 4025.58706}, {"ts": 1768639620000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639680000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 189.2, "quote_volume": 94.0324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640040000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 7140.8, "quote_volume": 3541.8368, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640100000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640160000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640220000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640280000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 20.18, "quote_volume": 10.00928, "trades": 1, "taker_buy_volume": 20.18, "taker_buy_quote": 10.00928}, {"ts": 1768640340000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640400000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 343.82, "quote_volume": 170.53472, "trades": 8, "taker_buy_volume": 343.82, "taker_buy_quote": 170.53472}, {"ts": 1768640460000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 302.49, "quote_volume": 150.03504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640520000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640580000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640640000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 418.61, "quote_volume": 207.21195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640700000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640760000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640880000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640940000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641000000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641060000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 54.1, "quote_volume": 26.7795, "trades": 4, "taker_buy_volume": 54.1, "taker_buy_quote": 26.7795}, {"ts": 1768641120000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 27.1, "quote_volume": 13.4145, "trades": 2, "taker_buy_volume": 27.1, "taker_buy_quote": 13.4145}, {"ts": 1768641180000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641300000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641360000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 13.19, "quote_volume": 6.52905, "trades": 1, "taker_buy_volume": 13.19, "taker_buy_quote": 6.52905}, {"ts": 1768641420000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1648.86, "quote_volume": 814.53684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641540000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 20.8, "quote_volume": 10.296, "trades": 1, "taker_buy_volume": 20.8, "taker_buy_quote": 10.296}, {"ts": 1768641600000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 532.07, "quote_volume": 262.55801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641660000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641720000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641780000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 7023.69, "quote_volume": 3469.70286, "trades": 68, "taker_buy_volume": 7023.69, "taker_buy_quote": 3469.70286}, {"ts": 1768641900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 364.0, "quote_volume": 179.816, "trades": 7, "taker_buy_volume": 364.0, "taker_buy_quote": 179.816}, {"ts": 1768641960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642020000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 158.61, "quote_volume": 78.51195, "trades": 2, "taker_buy_volume": 158.61, "taker_buy_quote": 78.51195}, {"ts": 1768642140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642380000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642440000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642500000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642560000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 400.0, "quote_volume": 197.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642620000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642680000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642800000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642860000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642920000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 1231.08, "quote_volume": 609.3522, "trades": 49, "taker_buy_volume": 1198.68, "taker_buy_quote": 593.3466}, {"ts": 1768642980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 495.0, "quote_volume": 245.025, "trades": 12, "taker_buy_volume": 495.0, "taker_buy_quote": 245.025}, {"ts": 1768643160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643460000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 516.76, "quote_volume": 255.27944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643520000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643580000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 54.0, "quote_volume": 26.676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643700000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643820000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643940000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644240000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 1798.03, "quote_volume": 890.02485, "trades": 60, "taker_buy_volume": 1798.03, "taker_buy_quote": 890.02485}, {"ts": 1768644300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 131.9, "quote_volume": 65.1586, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644420000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644540000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644720000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 545.45, "quote_volume": 269.99775, "trades": 1, "taker_buy_volume": 545.45, "taker_buy_quote": 269.99775}, {"ts": 1768644780000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644840000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644900000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644960000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645020000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 1423.9, "quote_volume": 705.0206, "trades": 59, "taker_buy_volume": 1423.9, "taker_buy_quote": 705.0206}, {"ts": 1768645080000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 28.48, "quote_volume": 14.0976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645140000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645200000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645260000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645320000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645380000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 137.13, "quote_volume": 68.01648, "trades": 5, "taker_buy_volume": 137.13, "taker_buy_quote": 68.01648}, {"ts": 1768645440000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645500000, "open": 0.495, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 111.16, "quote_volume": 55.03536, "trades": 3, "taker_buy_volume": 11.16, "taker_buy_quote": 5.53536}, {"ts": 1768645560000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645620000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645680000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645740000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645800000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 20.16, "quote_volume": 9.99936, "trades": 2, "taker_buy_volume": 20.16, "taker_buy_quote": 9.99936}, {"ts": 1768645860000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645920000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645980000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 231.11, "quote_volume": 114.39945, "trades": 1, "taker_buy_volume": 231.11, "taker_buy_quote": 114.39945}, {"ts": 1768646040000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646100000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646160000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646280000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646340000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646400000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646460000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646520000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 12.88, "quote_volume": 6.36272, "trades": 1, "taker_buy_volume": 12.88, "taker_buy_quote": 6.36272}, {"ts": 1768646580000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2044.25, "quote_volume": 1007.81525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646700000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646760000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646820000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646880000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646940000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647060000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647120000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647180000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647300000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 3328.1, "quote_volume": 1644.0814, "trades": 9, "taker_buy_volume": 3328.1, "taker_buy_quote": 1644.0814}, {"ts": 1768647420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 66.56, "quote_volume": 32.81408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647540000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647600000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 840.67, "quote_volume": 414.49652, "trades": 4, "taker_buy_volume": 46.21, "taker_buy_quote": 22.82774}, {"ts": 1768647660000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647720000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 64.2, "quote_volume": 31.6506, "trades": 5, "taker_buy_volume": 25.3, "taker_buy_quote": 12.4729}, {"ts": 1768647780000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 1634.73, "quote_volume": 805.92189, "trades": 58, "taker_buy_volume": 1634.73, "taker_buy_quote": 805.92189}, {"ts": 1768647840000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647900000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647960000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648080000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 3791.75, "quote_volume": 1868.6826, "trades": 16, "taker_buy_volume": 202.78, "taker_buy_quote": 99.77946}, {"ts": 1768648140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 2224.66, "quote_volume": 1096.75738, "trades": 1, "taker_buy_volume": 2224.66, "taker_buy_quote": 1096.75738}, {"ts": 1768648200000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648260000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648380000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648440000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648500000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648560000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648620000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648680000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648740000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648800000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 247.5, "quote_volume": 122.0175, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 122.0175}, {"ts": 1768648860000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.492, "volume": 1200.83, "quote_volume": 591.05586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 54.94, "quote_volume": 27.14036, "trades": 3, "taker_buy_volume": 54.94, "taker_buy_quote": 27.14036}, {"ts": 1768648980000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649040000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 792.41, "quote_volume": 390.90563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649100000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649160000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649280000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649340000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649400000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649460000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649520000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649580000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649640000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649700000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 247.5, "quote_volume": 122.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649760000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 1214.57, "quote_volume": 599.99758, "trades": 2, "taker_buy_volume": 1214.57, "taker_buy_quote": 599.99758}, {"ts": 1768649820000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 24.02, "quote_volume": 11.84186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 16.9, "quote_volume": 8.3317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649940000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650000000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650060000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 32.93, "quote_volume": 16.26742, "trades": 1, "taker_buy_volume": 32.93, "taker_buy_quote": 16.26742}, {"ts": 1768650120000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 4905.15, "quote_volume": 2423.1441, "trades": 70, "taker_buy_volume": 4905.15, "taker_buy_quote": 2423.1441}, {"ts": 1768650180000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 1335.22, "quote_volume": 659.60528, "trades": 44, "taker_buy_volume": 1335.22, "taker_buy_quote": 659.60528}, {"ts": 1768650240000, "open": 0.494, "high": 0.495, "low": 0.493, "close": 0.494, "volume": 1688.33, "quote_volume": 834.00686, "trades": 52, "taker_buy_volume": 1655.48, "taker_buy_quote": 817.81181}, {"ts": 1768650300000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650360000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650420000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 2674.33, "quote_volume": 1320.06782, "trades": 40, "taker_buy_volume": 2674.33, "taker_buy_quote": 1320.06782}, {"ts": 1768650480000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650540000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650600000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650660000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650720000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650780000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 543.27, "quote_volume": 268.37538, "trades": 15, "taker_buy_volume": 543.27, "taker_buy_quote": 268.37538}, {"ts": 1768650840000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650900000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650960000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651020000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 35.61, "quote_volume": 17.56693, "trades": 4, "taker_buy_volume": 11.2, "taker_buy_quote": 5.5328}, {"ts": 1768651080000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651140000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 247.5, "quote_volume": 122.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651200000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651260000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651320000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 47.59, "quote_volume": 23.41428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651380000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 3908.96, "quote_volume": 1927.11728, "trades": 69, "taker_buy_volume": 3908.96, "taker_buy_quote": 1927.11728}, {"ts": 1768651440000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 1423.13, "quote_volume": 702.03885, "trades": 38, "taker_buy_volume": 1423.13, "taker_buy_quote": 702.03885}, {"ts": 1768651500000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 1482.96, "quote_volume": 732.27644, "trades": 6, "taker_buy_volume": 1482.96, "taker_buy_quote": 732.27644}, {"ts": 1768651560000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 2000.0, "quote_volume": 988.0, "trades": 62, "taker_buy_volume": 1542.4, "taker_buy_quote": 761.9456}, {"ts": 1768651620000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 302.16, "quote_volume": 149.26704, "trades": 5, "taker_buy_volume": 284.8, "taker_buy_quote": 140.6912}, {"ts": 1768651680000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651740000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651800000, "open": 0.494, "high": 0.494, "low": 0.493, "close": 0.493, "volume": 2222.43, "quote_volume": 1095.90549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651860000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 305.8, "quote_volume": 151.0652, "trades": 6, "taker_buy_volume": 305.8, "taker_buy_quote": 151.0652}, {"ts": 1768651920000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651980000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652040000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652100000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652160000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652220000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652280000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652340000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652400000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652460000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652520000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652580000, "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.495, "volume": 82.77, "quote_volume": 41.01256, "trades": 2, "taker_buy_volume": 41.41, "taker_buy_quote": 20.53936}, {"ts": 1768652640000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 633.94, "quote_volume": 314.51621, "trades": 9, "taker_buy_volume": 510.86, "taker_buy_quote": 253.46853}, {"ts": 1768652700000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 81.44, "quote_volume": 40.43498, "trades": 2, "taker_buy_volume": 40.74, "taker_buy_quote": 20.24778}, {"ts": 1768652760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 248.93, "quote_volume": 123.71821, "trades": 2, "taker_buy_volume": 248.93, "taker_buy_quote": 123.71821}, {"ts": 1768652820000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 618.05, "quote_volume": 307.17085, "trades": 17, "taker_buy_volume": 427.8, "taker_buy_quote": 212.6166}, {"ts": 1768653000000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653060000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653120000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 10.91, "quote_volume": 5.43318, "trades": 2, "taker_buy_volume": 10.91, "taker_buy_quote": 5.43318}, {"ts": 1768653180000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 14.08, "quote_volume": 6.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653240000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 742.5, "quote_volume": 369.0225, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 123.0075}, {"ts": 1768653300000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653360000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 200.0, "quote_volume": 99.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 99.4}, {"ts": 1768653420000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 264.29, "quote_volume": 131.35213, "trades": 8, "taker_buy_volume": 264.29, "taker_buy_quote": 131.35213}, {"ts": 1768653480000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653540000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 114.48, "quote_volume": 56.89656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653600000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653660000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 32.55, "quote_volume": 16.2099, "trades": 1, "taker_buy_volume": 32.55, "taker_buy_quote": 16.2099}, {"ts": 1768653720000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653780000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653840000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 2477.38, "quote_volume": 1233.73524, "trades": 64, "taker_buy_volume": 2477.38, "taker_buy_quote": 1233.73524}, {"ts": 1768653900000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 189.74, "quote_volume": 94.49052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653960000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654020000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654080000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 3163.32, "quote_volume": 1572.17004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654140000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 4323.58, "quote_volume": 2148.68227, "trades": 3, "taker_buy_volume": 4186.59, "taker_buy_quote": 2080.73523}, {"ts": 1768654200000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654260000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654320000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654380000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654440000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 25.0, "quote_volume": 12.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654500000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654560000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654620000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654680000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654740000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654800000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 344.74, "quote_volume": 171.33578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654860000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654920000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654980000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655040000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655100000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655160000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655220000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655280000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 100.58, "quote_volume": 49.98826, "trades": 6, "taker_buy_volume": 100.58, "taker_buy_quote": 49.98826}, {"ts": 1768655340000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655400000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655460000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655520000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655580000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655640000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655700000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655760000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655820000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655880000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655940000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656000000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 236.06, "quote_volume": 117.79394, "trades": 3, "taker_buy_volume": 236.06, "taker_buy_quote": 117.79394}, {"ts": 1768656060000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 789.4, "quote_volume": 393.96264, "trades": 33, "taker_buy_volume": 600.27, "taker_buy_quote": 299.58677}, {"ts": 1768656120000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656300000, "open": 0.5, "high": 0.501, "low": 0.499, "close": 0.499, "volume": 1110.84, "quote_volume": 555.46535, "trades": 8, "taker_buy_volume": 1092.14, "taker_buy_quote": 546.13405}, {"ts": 1768656360000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 439.07, "quote_volume": 219.49602, "trades": 10, "taker_buy_volume": 400.09, "taker_buy_quote": 200.045}, {"ts": 1768656420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656540000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656600000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 94.3, "quote_volume": 47.0557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656660000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1633.35, "quote_volume": 816.675, "trades": 64, "taker_buy_volume": 1633.35, "taker_buy_quote": 816.675}, {"ts": 1768656720000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 4193.02, "quote_volume": 2100.51672, "trades": 15, "taker_buy_volume": 4171.22, "taker_buy_quote": 2089.61672}, {"ts": 1768656780000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 1076.63, "quote_volume": 539.34343, "trades": 7, "taker_buy_volume": 980.13, "taker_buy_quote": 491.04513}, {"ts": 1768656840000, "open": 0.501, "high": 0.503, "low": 0.501, "close": 0.503, "volume": 3406.13, "quote_volume": 1710.42557, "trades": 8, "taker_buy_volume": 3381.93, "taker_buy_quote": 1698.30137}, {"ts": 1768656900000, "open": 0.502, "high": 0.504, "low": 0.502, "close": 0.504, "volume": 5451.78, "quote_volume": 2746.61421, "trades": 24, "taker_buy_volume": 2810.21, "taker_buy_quote": 1415.7601}, {"ts": 1768656960000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 6510.37, "quote_volume": 3273.87386, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657020000, "open": 0.502, "high": 0.505, "low": 0.502, "close": 0.505, "volume": 4884.72, "quote_volume": 2462.37685, "trades": 30, "taker_buy_volume": 4816.94, "taker_buy_quote": 2428.21573}, {"ts": 1768657080000, "open": 0.505, "high": 0.505, "low": 0.503, "close": 0.503, "volume": 7974.18, "quote_volume": 4022.3602, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657140000, "open": 0.503, "high": 0.508, "low": 0.503, "close": 0.507, "volume": 9671.6, "quote_volume": 4897.1239, "trades": 130, "taker_buy_volume": 9311.97, "taker_buy_quote": 4714.98609}, {"ts": 1768657200000, "open": 0.508, "high": 0.51, "low": 0.508, "close": 0.51, "volume": 7562.82, "quote_volume": 3850.4875, "trades": 87, "taker_buy_volume": 7033.55, "taker_buy_quote": 3580.95123}, {"ts": 1768657260000, "open": 0.51, "high": 0.512, "low": 0.507, "close": 0.512, "volume": 51057.0, "quote_volume": 25988.23909, "trades": 274, "taker_buy_volume": 33286.14, "taker_buy_quote": 16958.07317}, {"ts": 1768657320000, "open": 0.51, "high": 0.51, "low": 0.508, "close": 0.509, "volume": 13071.5, "quote_volume": 6652.655, "trades": 104, "taker_buy_volume": 491.57, "taker_buy_quote": 249.96163}, {"ts": 1768657380000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 1424.99, "quote_volume": 722.46993, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657440000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 473.28, "quote_volume": 239.95296, "trades": 1, "taker_buy_volume": 473.28, "taker_buy_quote": 239.95296}, {"ts": 1768657500000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 1098.97, "quote_volume": 555.77036, "trades": 6, "taker_buy_volume": 167.02, "taker_buy_quote": 84.3451}, {"ts": 1768657560000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 1234.68, "quote_volume": 624.84078, "trades": 15, "taker_buy_volume": 1234.68, "taker_buy_quote": 624.84078}, {"ts": 1768657620000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657680000, "open": 0.507, "high": 0.507, "low": 0.505, "close": 0.505, "volume": 3810.57, "quote_volume": 1930.81566, "trades": 54, "taker_buy_volume": 2934.55, "taker_buy_quote": 1487.81685}, {"ts": 1768657740000, "open": 0.506, "high": 0.506, "low": 0.504, "close": 0.504, "volume": 926.25, "quote_volume": 467.6428, "trades": 6, "taker_buy_volume": 530.15, "taker_buy_quote": 268.0084}, {"ts": 1768657800000, "open": 0.504, "high": 0.506, "low": 0.504, "close": 0.506, "volume": 5363.86, "quote_volume": 2708.82424, "trades": 70, "taker_buy_volume": 5076.6, "taker_buy_quote": 2564.0452}, {"ts": 1768657860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657980000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 325.8, "quote_volume": 164.529, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658040000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 2546.53, "quote_volume": 1286.87905, "trades": 72, "taker_buy_volume": 2546.53, "taker_buy_quote": 1286.87905}, {"ts": 1768658100000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 68.2, "quote_volume": 34.5092, "trades": 1, "taker_buy_volume": 68.2, "taker_buy_quote": 34.5092}, {"ts": 1768658160000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 274.7, "quote_volume": 138.7235, "trades": 3, "taker_buy_volume": 274.7, "taker_buy_quote": 138.7235}, {"ts": 1768658220000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 22.7, "quote_volume": 11.4635, "trades": 2, "taker_buy_volume": 22.7, "taker_buy_quote": 11.4635}, {"ts": 1768658280000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 251.9, "quote_volume": 126.9576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 17.85, "quote_volume": 8.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658580000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1776.61, "quote_volume": 897.18805, "trades": 62, "taker_buy_volume": 1284.0, "taker_buy_quote": 648.42}, {"ts": 1768658640000, "open": 0.506, "high": 0.509, "low": 0.506, "close": 0.509, "volume": 6588.14, "quote_volume": 3348.06298, "trades": 15, "taker_buy_volume": 5717.41, "taker_buy_quote": 2905.73214}, {"ts": 1768658700000, "open": 0.508, "high": 0.512, "low": 0.508, "close": 0.509, "volume": 40383.08, "quote_volume": 20598.9816, "trades": 62, "taker_buy_volume": 29125.47, "taker_buy_quote": 14857.57431}, {"ts": 1768658760000, "open": 0.509, "high": 0.509, "low": 0.507, "close": 0.509, "volume": 16457.37, "quote_volume": 8375.55909, "trades": 93, "taker_buy_volume": 7683.35, "taker_buy_quote": 3910.82515}, {"ts": 1768658820000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 396.8, "quote_volume": 201.9712, "trades": 9, "taker_buy_volume": 270.6, "taker_buy_quote": 137.7354}, {"ts": 1768658880000, "open": 0.509, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 2330.11, "quote_volume": 1185.85629, "trades": 9, "taker_buy_volume": 305.3, "taker_buy_quote": 155.3977}, {"ts": 1768658940000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 5241.69, "quote_volume": 2664.29307, "trades": 9, "taker_buy_volume": 1762.05, "taker_buy_quote": 896.63595}, {"ts": 1768659000000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659060000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 595.16, "quote_volume": 301.74612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659120000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659180000, "open": 0.507, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 3232.51, "quote_volume": 1639.05675, "trades": 90, "taker_buy_volume": 3194.72, "taker_buy_quote": 1619.89722}, {"ts": 1768659240000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659300000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659360000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1662.65, "quote_volume": 841.3009, "trades": 6, "taker_buy_volume": 1662.65, "taker_buy_quote": 841.3009}, {"ts": 1768659420000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659480000, "open": 0.506, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 320.72, "quote_volume": 162.59154, "trades": 3, "taker_buy_volume": 320.72, "taker_buy_quote": 162.59154}, {"ts": 1768659540000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659600000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659660000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 3337.3, "quote_volume": 1686.8922, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659720000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 2702.52, "quote_volume": 1364.20897, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659780000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 125.69, "quote_volume": 63.52192, "trades": 2, "taker_buy_volume": 125.69, "taker_buy_quote": 63.52192}, {"ts": 1768659840000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659900000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659960000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 64.9, "quote_volume": 32.7745, "trades": 5, "taker_buy_volume": 13.0, "taker_buy_quote": 6.565}, {"ts": 1768660020000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 43.33, "quote_volume": 21.85132, "trades": 2, "taker_buy_volume": 13.0, "taker_buy_quote": 6.565}, {"ts": 1768660080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660140000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 617.0, "quote_volume": 311.585, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 249.975}, {"ts": 1768660200000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 247.5, "quote_volume": 124.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660260000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 843.63, "quote_volume": 426.87678, "trades": 3, "taker_buy_volume": 843.63, "taker_buy_quote": 426.87678}, {"ts": 1768660320000, "open": 0.505, "high": 0.507, "low": 0.505, "close": 0.507, "volume": 124.07, "quote_volume": 62.74507, "trades": 13, "taker_buy_volume": 56.32, "taker_buy_quote": 28.50906}, {"ts": 1768660380000, "open": 0.508, "high": 0.508, "low": 0.506, "close": 0.507, "volume": 2762.31, "quote_volume": 1401.21871, "trades": 74, "taker_buy_volume": 918.4, "taker_buy_quote": 466.3787}, {"ts": 1768660440000, "open": 0.508, "high": 0.508, "low": 0.507, "close": 0.508, "volume": 127.28, "quote_volume": 64.60195, "trades": 13, "taker_buy_volume": 70.99, "taker_buy_quote": 36.06292}, {"ts": 1768660500000, "open": 0.507, "high": 0.508, "low": 0.507, "close": 0.508, "volume": 757.18, "quote_volume": 384.61487, "trades": 10, "taker_buy_volume": 724.61, "taker_buy_quote": 368.10188}, {"ts": 1768660560000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660620000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660680000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660740000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660800000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 315.55, "quote_volume": 160.61495, "trades": 3, "taker_buy_volume": 315.55, "taker_buy_quote": 160.61495}, {"ts": 1768660860000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660920000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 30.26, "quote_volume": 15.37208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660980000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661040000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661100000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661160000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661220000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661280000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661340000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661400000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 19.32, "quote_volume": 9.81456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661460000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 100.0, "quote_volume": 50.8, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661520000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 247.5, "quote_volume": 125.73, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 125.73}, {"ts": 1768661580000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 167.84, "quote_volume": 85.41956, "trades": 6, "taker_buy_volume": 156.84, "taker_buy_quote": 79.83156}, {"ts": 1768661640000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 56.86, "quote_volume": 28.94174, "trades": 2, "taker_buy_volume": 56.86, "taker_buy_quote": 28.94174}, {"ts": 1768661700000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661760000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661820000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 22.39, "quote_volume": 11.39651, "trades": 1, "taker_buy_volume": 22.39, "taker_buy_quote": 11.39651}, {"ts": 1768661880000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661940000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662000000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662060000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662120000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 1606.29, "quote_volume": 819.29149, "trades": 61, "taker_buy_volume": 83.59, "taker_buy_quote": 42.71449}, {"ts": 1768662180000, "open": 0.511, "high": 0.513, "low": 0.511, "close": 0.511, "volume": 11179.43, "quote_volume": 5726.47518, "trades": 106, "taker_buy_volume": 8668.18, "taker_buy_quote": 4440.55468}, {"ts": 1768662240000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662300000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 2979.15, "quote_volume": 1522.34565, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662360000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 2955.19, "quote_volume": 1509.35169, "trades": 58, "taker_buy_volume": 162.15, "taker_buy_quote": 82.85865}, {"ts": 1768662420000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1796.23, "quote_volume": 917.87353, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662480000, "open": 0.512, "high": 0.513, "low": 0.511, "close": 0.511, "volume": 1371.05, "quote_volume": 702.49657, "trades": 18, "taker_buy_volume": 898.46, "taker_buy_quote": 460.75558}, {"ts": 1768662540000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 489.51, "quote_volume": 250.62912, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 340.09, "quote_volume": 174.12608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662720000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 3846.58, "quote_volume": 1973.29554, "trades": 15, "taker_buy_volume": 3846.58, "taker_buy_quote": 1973.29554}, {"ts": 1768662780000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662840000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662900000, "open": 0.512, "high": 0.513, "low": 0.511, "close": 0.513, "volume": 8649.95, "quote_volume": 4427.15353, "trades": 70, "taker_buy_volume": 809.44, "taker_buy_quote": 414.99522}, {"ts": 1768662960000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 191.55, "quote_volume": 98.19348, "trades": 5, "taker_buy_volume": 119.88, "taker_buy_quote": 61.49844}, {"ts": 1768663020000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 3321.73, "quote_volume": 1699.42685, "trades": 67, "taker_buy_volume": 344.6, "taker_buy_quote": 176.0906}, {"ts": 1768663080000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 3204.22, "quote_volume": 1637.35642, "trades": 64, "taker_buy_volume": 247.5, "taker_buy_quote": 126.4725}, {"ts": 1768663140000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663200000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1361.37, "quote_volume": 695.66007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663260000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663320000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 247.5, "quote_volume": 126.72, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 126.72}, {"ts": 1768663380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 21.76, "quote_volume": 11.14112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663560000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663620000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663680000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663740000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 4794.69, "quote_volume": 2461.01008, "trades": 14, "taker_buy_volume": 3996.64, "taker_buy_quote": 2050.81238}, {"ts": 1768663800000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 2489.86, "quote_volume": 1279.70444, "trades": 6, "taker_buy_volume": 458.3, "taker_buy_quote": 235.5662}, {"ts": 1768663860000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 2763.4, "quote_volume": 1417.6242, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663920000, "open": 0.514, "high": 0.514, "low": 0.513, "close": 0.513, "volume": 1037.27, "quote_volume": 532.14034, "trades": 40, "taker_buy_volume": 20.83, "taker_buy_quote": 10.70662}, {"ts": 1768663980000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 91.43, "quote_volume": 46.99502, "trades": 7, "taker_buy_volume": 91.43, "taker_buy_quote": 46.99502}, {"ts": 1768664040000, "open": 0.513, "high": 0.514, "low": 0.513, "close": 0.514, "volume": 236.99, "quote_volume": 121.61757, "trades": 13, "taker_buy_volume": 41.7, "taker_buy_quote": 21.4338}, {"ts": 1768664100000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 3157.25, "quote_volume": 1625.98375, "trades": 5, "taker_buy_volume": 3157.25, "taker_buy_quote": 1625.98375}, {"ts": 1768664160000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664220000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 2309.2, "quote_volume": 1188.4499, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664280000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1361.08, "quote_volume": 702.31728, "trades": 3, "taker_buy_volume": 1361.08, "taker_buy_quote": 702.31728}, {"ts": 1768664340000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 2288.86, "quote_volume": 1178.7629, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664400000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664460000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664520000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 116.96, "quote_volume": 60.2344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664580000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 214.35, "quote_volume": 110.39025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664640000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 679.61, "quote_volume": 349.99915, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664700000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.515, "volume": 870.47, "quote_volume": 448.31311, "trades": 30, "taker_buy_volume": 21.06, "taker_buy_quote": 10.86696}, {"ts": 1768664760000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 20.52, "quote_volume": 10.54728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664820000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664880000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664940000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665000000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665060000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665120000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665180000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665240000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 301.23, "quote_volume": 155.13345, "trades": 2, "taker_buy_volume": 301.23, "taker_buy_quote": 155.13345}, {"ts": 1768665300000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 2779.65, "quote_volume": 1431.52944, "trades": 6, "taker_buy_volume": 2779.65, "taker_buy_quote": 1431.52944}, {"ts": 1768665360000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665420000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 344.59, "quote_volume": 177.38855, "trades": 3, "taker_buy_volume": 21.79, "taker_buy_quote": 11.22185}, {"ts": 1768665480000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 115.81, "quote_volume": 59.52634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665540000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665600000, "open": 0.514, "high": 0.514, "low": 0.505, "close": 0.51, "volume": 32796.13, "quote_volume": 16696.97429, "trades": 141, "taker_buy_volume": 11851.51, "taker_buy_quote": 6020.20002}, {"ts": 1768665660000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 235.3, "quote_volume": 120.003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665720000, "open": 0.511, "high": 0.513, "low": 0.511, "close": 0.511, "volume": 3025.69, "quote_volume": 1549.45343, "trades": 11, "taker_buy_volume": 2783.9, "taker_buy_quote": 1425.7452}, {"ts": 1768665780000, "open": 0.512, "high": 0.513, "low": 0.511, "close": 0.512, "volume": 834.13, "quote_volume": 426.66313, "trades": 5, "taker_buy_volume": 325.3, "taker_buy_quote": 166.6314}, {"ts": 1768665840000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1273.6, "quote_volume": 652.0832, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665900000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 21.3, "quote_volume": 10.9056, "trades": 1, "taker_buy_volume": 21.3, "taker_buy_quote": 10.9056}, {"ts": 1768665960000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666020000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666080000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 516.3, "quote_volume": 264.3456, "trades": 3, "taker_buy_volume": 268.8, "taker_buy_quote": 137.6256}, {"ts": 1768666140000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 742.5, "quote_volume": 380.16, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 253.44}, {"ts": 1768666200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 17.04, "quote_volume": 8.72448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666260000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666320000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666440000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 8523.74, "quote_volume": 4362.52298, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 11.74, "quote_volume": 6.01088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666560000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 293.26, "quote_volume": 150.14912, "trades": 5, "taker_buy_volume": 44.8, "taker_buy_quote": 22.9376}, {"ts": 1768666620000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 19.2, "quote_volume": 9.8304, "trades": 1, "taker_buy_volume": 19.2, "taker_buy_quote": 9.8304}, {"ts": 1768666680000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 1491.03, "quote_volume": 763.40736, "trades": 2, "taker_buy_volume": 1491.03, "taker_buy_quote": 763.40736}, {"ts": 1768666740000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 208.49, "quote_volume": 106.7337, "trades": 2, "taker_buy_volume": 195.31, "taker_buy_quote": 99.99872}, {"ts": 1768666800000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666860000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666920000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666980000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 3027.27, "quote_volume": 1543.9077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667040000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667100000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 3590.17, "quote_volume": 1834.57687, "trades": 7, "taker_buy_volume": 3590.17, "taker_buy_quote": 1834.57687}, {"ts": 1768667160000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 52.57, "quote_volume": 26.8107, "trades": 1, "taker_buy_volume": 52.57, "taker_buy_quote": 26.8107}, {"ts": 1768667220000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 291.42, "quote_volume": 148.6242, "trades": 3, "taker_buy_volume": 21.96, "taker_buy_quote": 11.1996}, {"ts": 1768667280000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667340000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 247.5, "quote_volume": 126.4725, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 126.4725}, {"ts": 1768667400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 12.48, "quote_volume": 6.38976, "trades": 1, "taker_buy_volume": 12.48, "taker_buy_quote": 6.38976}, {"ts": 1768667460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 260.24, "quote_volume": 133.24288, "trades": 2, "taker_buy_volume": 260.24, "taker_buy_quote": 133.24288}, {"ts": 1768667520000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 187.07, "quote_volume": 95.77984, "trades": 1, "taker_buy_volume": 187.07, "taker_buy_quote": 95.77984}, {"ts": 1768667580000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 4027.91, "quote_volume": 2058.34625, "trades": 66, "taker_buy_volume": 84.24, "taker_buy_quote": 43.13088}, {"ts": 1768667640000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.509, "volume": 1814.23, "quote_volume": 924.96417, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667700000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 408.42, "quote_volume": 207.88578, "trades": 1, "taker_buy_volume": 408.42, "taker_buy_quote": 207.88578}, {"ts": 1768667760000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 484.16, "quote_volume": 246.43744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667820000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 138.3, "quote_volume": 70.3947, "trades": 10, "taker_buy_volume": 94.4, "taker_buy_quote": 48.0496}, {"ts": 1768667880000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 392.9, "quote_volume": 199.9861, "trades": 3, "taker_buy_volume": 392.9, "taker_buy_quote": 199.9861}, {"ts": 1768667940000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 23.02, "quote_volume": 11.7402, "trades": 1, "taker_buy_volume": 23.02, "taker_buy_quote": 11.7402}, {"ts": 1768668000000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 224.48, "quote_volume": 114.4848, "trades": 1, "taker_buy_volume": 224.48, "taker_buy_quote": 114.4848}, {"ts": 1768668060000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 16.5, "quote_volume": 8.415, "trades": 1, "taker_buy_volume": 16.5, "taker_buy_quote": 8.415}, {"ts": 1768668120000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668180000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668240000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668300000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668360000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668420000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668480000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 186.88, "quote_volume": 95.12192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668540000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668600000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668660000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668720000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 3785.85, "quote_volume": 1926.99765, "trades": 11, "taker_buy_volume": 247.5, "taker_buy_quote": 125.9775}, {"ts": 1768668780000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 197.87, "quote_volume": 100.71583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668840000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 50.0, "quote_volume": 25.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668900000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 19.7, "quote_volume": 10.047, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 10.047}, {"ts": 1768668960000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669020000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 540.93, "quote_volume": 275.8743, "trades": 3, "taker_buy_volume": 540.93, "taker_buy_quote": 275.8743}, {"ts": 1768669080000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669140000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669200000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669260000, "open": 0.51, "high": 0.512, "low": 0.51, "close": 0.511, "volume": 29434.21, "quote_volume": 15025.3008, "trades": 86, "taker_buy_volume": 24619.25, "taker_buy_quote": 12564.86904}, {"ts": 1768669320000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 80.64, "quote_volume": 41.27488, "trades": 3, "taker_buy_volume": 67.84, "taker_buy_quote": 34.73408}, {"ts": 1768669380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669440000, "open": 0.511, "high": 0.512, "low": 0.51, "close": 0.512, "volume": 4896.75, "quote_volume": 2500.75974, "trades": 71, "taker_buy_volume": 19.55, "taker_buy_quote": 10.0096}, {"ts": 1768669500000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 8474.92, "quote_volume": 4327.15382, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669560000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669620000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 315.55, "quote_volume": 161.24605, "trades": 2, "taker_buy_volume": 315.55, "taker_buy_quote": 161.24605}, {"ts": 1768669680000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669740000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669800000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669860000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 310.02, "quote_volume": 158.56449, "trades": 2, "taker_buy_volume": 144.27, "taker_buy_quote": 73.86624}, {"ts": 1768669920000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669980000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670040000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670100000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670160000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 386.67, "quote_volume": 197.97504, "trades": 3, "taker_buy_volume": 386.67, "taker_buy_quote": 197.97504}, {"ts": 1768670220000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670280000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 1632.28, "quote_volume": 833.7088, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670340000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 1550.59, "quote_volume": 790.8009, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670400000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 15.33, "quote_volume": 7.84896, "trades": 1, "taker_buy_volume": 15.33, "taker_buy_quote": 7.84896}, {"ts": 1768670460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670520000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670580000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670640000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670700000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670760000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670820000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 502.8, "quote_volume": 256.9308, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670880000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 21.87, "quote_volume": 11.1537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670940000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 35.38, "quote_volume": 18.0438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671000000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671060000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671120000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.509, "volume": 301.79, "quote_volume": 153.8916, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671180000, "open": 0.509, "high": 0.509, "low": 0.508, "close": 0.508, "volume": 605.13, "quote_volume": 307.99543, "trades": 3, "taker_buy_volume": 589.39, "taker_buy_quote": 299.99951}, {"ts": 1768671240000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671300000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 21.98, "quote_volume": 11.2098, "trades": 1, "taker_buy_volume": 21.98, "taker_buy_quote": 11.2098}, {"ts": 1768671360000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 2320.06, "quote_volume": 1183.2306, "trades": 2, "taker_buy_volume": 2320.06, "taker_buy_quote": 1183.2306}, {"ts": 1768671420000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671480000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671540000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671600000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671660000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671720000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 1177.4, "quote_volume": 600.474, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671780000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671840000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671900000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671960000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 173.79, "quote_volume": 88.64929, "trades": 8, "taker_buy_volume": 16.39, "taker_buy_quote": 8.37529}, {"ts": 1768672020000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 205.91, "quote_volume": 105.0141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672080000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672140000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 98.04, "quote_volume": 50.0004, "trades": 1, "taker_buy_volume": 98.04, "taker_buy_quote": 50.0004}, {"ts": 1768672200000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672260000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672320000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672380000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672440000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672500000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672560000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672620000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 22.56, "quote_volume": 11.5056, "trades": 1, "taker_buy_volume": 22.56, "taker_buy_quote": 11.5056}, {"ts": 1768672680000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672740000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672800000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 21.03, "quote_volume": 10.7253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672860000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 1244.47, "quote_volume": 634.6797, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672920000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 35.0, "quote_volume": 17.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672980000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 517.32, "quote_volume": 264.2099, "trades": 4, "taker_buy_volume": 517.32, "taker_buy_quote": 264.2099}, {"ts": 1768673040000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 879.0, "quote_volume": 448.29, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673100000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673160000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673220000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673280000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 831.18, "quote_volume": 423.07062, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673340000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673400000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673460000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1434.87, "quote_volume": 733.21857, "trades": 2, "taker_buy_volume": 1434.87, "taker_buy_quote": 733.21857}, {"ts": 1768673520000, "open": 0.51, "high": 0.51, "low": 0.509, "close": 0.509, "volume": 242.53, "quote_volume": 123.52447, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673580000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 277.5, "quote_volume": 141.525, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673700000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673760000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673820000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673880000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 3379.6, "quote_volume": 1723.596, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673940000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 2025.34, "quote_volume": 1032.9234, "trades": 21, "taker_buy_volume": 962.54, "taker_buy_quote": 490.8954}, {"ts": 1768674000000, "open": 0.509, "high": 0.51, "low": 0.509, "close": 0.51, "volume": 1751.07, "quote_volume": 891.6238, "trades": 49, "taker_buy_volume": 655.5, "taker_buy_quote": 333.97867}, {"ts": 1768674060000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 91.4, "quote_volume": 46.614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674120000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674180000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674240000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674300000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674360000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 1312.2, "quote_volume": 669.222, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674480000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674540000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674600000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 100.0, "quote_volume": 50.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674660000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674720000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674780000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674840000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674900000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674960000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675020000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675080000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675140000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675200000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675260000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675320000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675380000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675440000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 1936.81, "quote_volume": 987.7731, "trades": 8, "taker_buy_volume": 1936.81, "taker_buy_quote": 987.7731}, {"ts": 1768675500000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675560000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675620000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675680000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 196.46, "quote_volume": 99.99814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675740000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675860000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675920000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 1421.9, "quote_volume": 723.7471, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675980000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 12.33, "quote_volume": 6.27597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676100000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676160000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676220000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 22.74, "quote_volume": 11.5974, "trades": 1, "taker_buy_volume": 22.74, "taker_buy_quote": 11.5974}, {"ts": 1768676280000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 517.55, "quote_volume": 263.43295, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676340000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676400000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676460000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676520000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676580000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676640000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676700000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676760000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 1341.7, "quote_volume": 682.9253, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676820000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676880000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676940000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 673.22, "quote_volume": 342.66898, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677000000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677060000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677120000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677240000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677300000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677360000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677420000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677480000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677540000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 604.88, "quote_volume": 307.88392, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677600000, "open": 0.509, "high": 0.512, "low": 0.509, "close": 0.511, "volume": 3597.15, "quote_volume": 1835.01676, "trades": 20, "taker_buy_volume": 3597.15, "taker_buy_quote": 1835.01676}, {"ts": 1768677660000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677720000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677780000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677840000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 21.44, "quote_volume": 10.95584, "trades": 1, "taker_buy_volume": 21.44, "taker_buy_quote": 10.95584}, {"ts": 1768677900000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677960000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678020000, "open": 0.511, "high": 0.514, "low": 0.511, "close": 0.512, "volume": 8288.58, "quote_volume": 4253.07378, "trades": 107, "taker_buy_volume": 4859.68, "taker_buy_quote": 2494.03057}, {"ts": 1768678080000, "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.511, "volume": 1212.88, "quote_volume": 620.98356, "trades": 53, "taker_buy_volume": 165.78, "taker_buy_quote": 84.87936}, {"ts": 1768678140000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678200000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678260000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678320000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678380000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678440000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678500000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 391.37, "quote_volume": 200.32334, "trades": 4, "taker_buy_volume": 391.37, "taker_buy_quote": 200.32334}, {"ts": 1768678560000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 247.5, "quote_volume": 126.4725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678620000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678680000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678740000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678800000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 29.35, "quote_volume": 14.99785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678860000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 171.35, "quote_volume": 87.7312, "trades": 2, "taker_buy_volume": 171.35, "taker_buy_quote": 87.7312}, {"ts": 1768678920000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678980000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 1341.15, "quote_volume": 685.32765, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679040000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 20.04, "quote_volume": 10.24044, "trades": 1, "taker_buy_volume": 20.04, "taker_buy_quote": 10.24044}, {"ts": 1768679100000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679160000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 40.12, "quote_volume": 20.4612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679220000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679280000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679340000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679400000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679460000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679520000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679580000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679640000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679700000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 58.7, "quote_volume": 29.9957, "trades": 1, "taker_buy_volume": 58.7, "taker_buy_quote": 29.9957}, {"ts": 1768679760000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 44.93, "quote_volume": 22.93678, "trades": 5, "taker_buy_volume": 22.48, "taker_buy_quote": 11.48728}, {"ts": 1768679820000, "open": 0.511, "high": 0.512, "low": 0.51, "close": 0.512, "volume": 208.96, "quote_volume": 106.90993, "trades": 14, "taker_buy_volume": 164.7, "taker_buy_quote": 84.30401}, {"ts": 1768679880000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 43.91, "quote_volume": 22.45999, "trades": 4, "taker_buy_volume": 21.98, "taker_buy_quote": 11.25376}, {"ts": 1768679940000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680000000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680060000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680120000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 795.8, "quote_volume": 407.5708, "trades": 30, "taker_buy_volume": 763.1, "taker_buy_quote": 390.8284}, {"ts": 1768680180000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 1672.85, "quote_volume": 857.92455, "trades": 4, "taker_buy_volume": 1672.85, "taker_buy_quote": 857.92455}, {"ts": 1768680240000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 12.42, "quote_volume": 6.35904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680300000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680360000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 81.85, "quote_volume": 41.9072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680420000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680480000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680540000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680600000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680660000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680720000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 19.49, "quote_volume": 9.99837, "trades": 1, "taker_buy_volume": 19.49, "taker_buy_quote": 9.99837}, {"ts": 1768680780000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680840000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680900000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680960000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 21.47, "quote_volume": 10.99264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681020000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681080000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681140000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 2122.24, "quote_volume": 1086.58688, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681200000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 50.0, "quote_volume": 25.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681260000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 41.91, "quote_volume": 21.45792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681320000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681380000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681440000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681500000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681560000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681620000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 2201.13, "quote_volume": 1126.97856, "trades": 13, "taker_buy_volume": 419.4, "taker_buy_quote": 214.7328}, {"ts": 1768681680000, "open": 0.511, "high": 0.511, "low": 0.511, "close": 0.511, "volume": 2361.76, "quote_volume": 1206.85936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681740000, "open": 0.511, "high": 0.518, "low": 0.511, "close": 0.518, "volume": 34555.0, "quote_volume": 17837.65514, "trades": 309, "taker_buy_volume": 21365.97, "taker_buy_quote": 11034.90455}, {"ts": 1768681800000, "open": 0.517, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 207.18, "quote_volume": 107.18253, "trades": 2, "taker_buy_volume": 70.47, "taker_buy_quote": 36.50346}, {"ts": 1768681860000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.518, "volume": 236.74, "quote_volume": 122.60212, "trades": 4, "taker_buy_volume": 207.54, "taker_buy_quote": 107.50572}, {"ts": 1768681920000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 464.22, "quote_volume": 240.44664, "trades": 12, "taker_buy_volume": 444.9, "taker_buy_quote": 230.4582}, {"ts": 1768681980000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 229.0, "quote_volume": 118.393, "trades": 3, "taker_buy_volume": 67.09, "taker_buy_quote": 34.68553}, {"ts": 1768682040000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682100000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 158.0, "quote_volume": 81.528, "trades": 3, "taker_buy_volume": 120.95, "taker_buy_quote": 62.4102}, {"ts": 1768682160000, "open": 0.515, "high": 0.515, "low": 0.509, "close": 0.513, "volume": 27661.02, "quote_volume": 14142.85553, "trades": 89, "taker_buy_volume": 16713.58, "taker_buy_quote": 8535.93819}, {"ts": 1768682220000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 356.09, "quote_volume": 183.03026, "trades": 4, "taker_buy_volume": 356.09, "taker_buy_quote": 183.03026}, {"ts": 1768682280000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 4344.55, "quote_volume": 2233.82459, "trades": 71, "taker_buy_volume": 4344.55, "taker_buy_quote": 2233.82459}, {"ts": 1768682340000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 21.08, "quote_volume": 10.8562, "trades": 1, "taker_buy_volume": 21.08, "taker_buy_quote": 10.8562}, {"ts": 1768682400000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682460000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 93.11, "quote_volume": 47.95165, "trades": 3, "taker_buy_volume": 93.11, "taker_buy_quote": 47.95165}, {"ts": 1768682520000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 30.45, "quote_volume": 15.7122, "trades": 1, "taker_buy_volume": 30.45, "taker_buy_quote": 15.7122}, {"ts": 1768682580000, "open": 0.515, "high": 0.515, "low": 0.513, "close": 0.515, "volume": 14147.32, "quote_volume": 7279.2303, "trades": 79, "taker_buy_volume": 1264.22, "taker_buy_quote": 651.052}, {"ts": 1768682640000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 24.82, "quote_volume": 12.7823, "trades": 2, "taker_buy_volume": 24.82, "taker_buy_quote": 12.7823}, {"ts": 1768682700000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682760000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682820000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682880000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 588.92, "quote_volume": 303.2938, "trades": 28, "taker_buy_volume": 588.92, "taker_buy_quote": 303.2938}, {"ts": 1768682940000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 263.51, "quote_volume": 135.97116, "trades": 2, "taker_buy_volume": 263.51, "taker_buy_quote": 135.97116}, {"ts": 1768683000000, "open": 0.516, "high": 0.528, "low": 0.516, "close": 0.527, "volume": 50350.15, "quote_volume": 26333.85585, "trades": 376, "taker_buy_volume": 35502.36, "taker_buy_quote": 18543.18046}, {"ts": 1768683060000, "open": 0.526, "high": 0.526, "low": 0.522, "close": 0.524, "volume": 56557.13, "quote_volume": 29634.23589, "trades": 634, "taker_buy_volume": 22612.51, "taker_buy_quote": 11854.73779}, {"ts": 1768683120000, "open": 0.524, "high": 0.529, "low": 0.524, "close": 0.527, "volume": 49176.02, "quote_volume": 25886.94754, "trades": 402, "taker_buy_volume": 39395.91, "taker_buy_quote": 20744.70805}, {"ts": 1768683180000, "open": 0.528, "high": 0.532, "low": 0.525, "close": 0.532, "volume": 66940.7, "quote_volume": 35418.6244, "trades": 432, "taker_buy_volume": 41342.55, "taker_buy_quote": 21864.61326}, {"ts": 1768683240000, "open": 0.53, "high": 0.533, "low": 0.53, "close": 0.533, "volume": 48690.22, "quote_volume": 25909.28781, "trades": 445, "taker_buy_volume": 40499.45, "taker_buy_quote": 21559.62178}, {"ts": 1768683300000, "open": 0.532, "high": 0.534, "low": 0.53, "close": 0.53, "volume": 64425.52, "quote_volume": 34271.58033, "trades": 255, "taker_buy_volume": 30218.06, "taker_buy_quote": 16100.75159}, {"ts": 1768683360000, "open": 0.529, "high": 0.53, "low": 0.525, "close": 0.525, "volume": 37798.39, "quote_volume": 19958.24126, "trades": 234, "taker_buy_volume": 19176.29, "taker_buy_quote": 10140.9848}, {"ts": 1768683420000, "open": 0.524, "high": 0.524, "low": 0.521, "close": 0.522, "volume": 12378.61, "quote_volume": 6474.57857, "trades": 67, "taker_buy_volume": 5324.46, "taker_buy_quote": 2780.04732}, {"ts": 1768683480000, "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.522, "volume": 18733.39, "quote_volume": 9770.17384, "trades": 126, "taker_buy_volume": 7717.2, "taker_buy_quote": 4029.35373}, {"ts": 1768683540000, "open": 0.523, "high": 0.526, "low": 0.523, "close": 0.526, "volume": 11791.21, "quote_volume": 6173.20154, "trades": 87, "taker_buy_volume": 11791.21, "taker_buy_quote": 6173.20154}, {"ts": 1768683600000, "open": 0.526, "high": 0.527, "low": 0.525, "close": 0.525, "volume": 4805.46, "quote_volume": 2527.65513, "trades": 76, "taker_buy_volume": 2165.22, "taker_buy_quote": 1139.76244}, {"ts": 1768683660000, "open": 0.524, "high": 0.524, "low": 0.52, "close": 0.52, "volume": 48994.89, "quote_volume": 25549.62002, "trades": 129, "taker_buy_volume": 9269.42, "taker_buy_quote": 4826.60083}, {"ts": 1768683720000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1259.75, "quote_volume": 656.88507, "trades": 10, "taker_buy_volume": 1259.75, "taker_buy_quote": 656.88507}, {"ts": 1768683780000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 4784.74, "quote_volume": 2488.0648, "trades": 65, "taker_buy_volume": 4058.31, "taker_buy_quote": 2110.3212}, {"ts": 1768683840000, "open": 0.519, "high": 0.52, "low": 0.517, "close": 0.518, "volume": 15995.14, "quote_volume": 8287.04896, "trades": 188, "taker_buy_volume": 2724.19, "taker_buy_quote": 1414.66338}, {"ts": 1768683900000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.519, "volume": 23049.72, "quote_volume": 11944.45115, "trades": 13, "taker_buy_volume": 23049.72, "taker_buy_quote": 11944.45115}, {"ts": 1768683960000, "open": 0.518, "high": 0.522, "low": 0.518, "close": 0.522, "volume": 11293.67, "quote_volume": 5877.32604, "trades": 180, "taker_buy_volume": 11293.67, "taker_buy_quote": 5877.32604}, {"ts": 1768684020000, "open": 0.52, "high": 0.526, "low": 0.52, "close": 0.524, "volume": 17541.36, "quote_volume": 9189.82734, "trades": 119, "taker_buy_volume": 7432.47, "taker_buy_quote": 3895.69483}, {"ts": 1768684080000, "open": 0.522, "high": 0.525, "low": 0.522, "close": 0.522, "volume": 10066.82, "quote_volume": 5272.29928, "trades": 99, "taker_buy_volume": 7511.62, "taker_buy_quote": 3937.379}, {"ts": 1768684140000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 698.71, "quote_volume": 364.74575, "trades": 29, "taker_buy_volume": 19.13, "taker_buy_quote": 10.00499}, {"ts": 1768684200000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 2090.81, "quote_volume": 1096.54987, "trades": 12, "taker_buy_volume": 1652.85, "taker_buy_quote": 867.05883}, {"ts": 1768684260000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 2098.5, "quote_volume": 1101.38136, "trades": 8, "taker_buy_volume": 2056.68, "taker_buy_quote": 1079.5095}, {"ts": 1768684320000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 54.44, "quote_volume": 28.47212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684380000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 172.23, "quote_volume": 89.90406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684440000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 2835.12, "quote_volume": 1479.7912, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684500000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1734.02, "quote_volume": 905.04194, "trades": 11, "taker_buy_volume": 1734.02, "taker_buy_quote": 905.04194}, {"ts": 1768684560000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 14.0, "quote_volume": 7.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684620000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 2356.12, "quote_volume": 1231.94255, "trades": 9, "taker_buy_volume": 2259.41, "taker_buy_quote": 1181.42393}, {"ts": 1768684680000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684740000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 6148.56, "quote_volume": 3226.67904, "trades": 128, "taker_buy_volume": 289.04, "taker_buy_quote": 151.746}, {"ts": 1768684800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684860000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 111.91, "quote_volume": 58.75275, "trades": 1, "taker_buy_volume": 111.91, "taker_buy_quote": 58.75275}, {"ts": 1768684920000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 1354.56, "quote_volume": 711.12418, "trades": 46, "taker_buy_volume": 1334.74, "taker_buy_quote": 700.7385}, {"ts": 1768684980000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685040000, "open": 0.524, "high": 0.524, "low": 0.522, "close": 0.523, "volume": 6678.73, "quote_volume": 3494.46875, "trades": 76, "taker_buy_volume": 77.7, "taker_buy_quote": 40.6371}, {"ts": 1768685100000, "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.52, "volume": 13382.43, "quote_volume": 6969.81727, "trades": 90, "taker_buy_volume": 577.83, "taker_buy_quote": 301.62726}, {"ts": 1768685160000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 10597.2, "quote_volume": 5530.97621, "trades": 72, "taker_buy_volume": 10330.01, "taker_buy_quote": 5391.77022}, {"ts": 1768685220000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 2371.78, "quote_volume": 1235.71749, "trades": 5, "taker_buy_volume": 2100.08, "taker_buy_quote": 1094.16179}, {"ts": 1768685280000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 247.59, "quote_volume": 129.19886, "trades": 5, "taker_buy_volume": 223.87, "taker_buy_quote": 116.84074}, {"ts": 1768685340000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 883.86, "quote_volume": 460.49106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685460000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685520000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685580000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1729.94, "quote_volume": 904.75862, "trades": 3, "taker_buy_volume": 1729.94, "taker_buy_quote": 904.75862}, {"ts": 1768685640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 34.6, "quote_volume": 18.0612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 247.5, "quote_volume": 129.195, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 129.195}, {"ts": 1768685760000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 1061.78, "quote_volume": 553.60716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685820000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 318.44, "quote_volume": 165.90724, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 128.9475}, {"ts": 1768685880000, "open": 0.521, "high": 0.524, "low": 0.521, "close": 0.523, "volume": 9571.62, "quote_volume": 5002.37864, "trades": 89, "taker_buy_volume": 8878.3, "taker_buy_quote": 4639.87228}, {"ts": 1768685940000, "open": 0.522, "high": 0.525, "low": 0.522, "close": 0.524, "volume": 541.92, "quote_volume": 283.56197, "trades": 6, "taker_buy_volume": 331.01, "taker_buy_quote": 173.42801}, {"ts": 1768686000000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 2919.08, "quote_volume": 1533.75224, "trades": 66, "taker_buy_volume": 1624.18, "taker_buy_quote": 853.92974}, {"ts": 1768686060000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 16494.26, "quote_volume": 8648.6969, "trades": 146, "taker_buy_volume": 1215.25, "taker_buy_quote": 638.00625}, {"ts": 1768686120000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 5741.54, "quote_volume": 3017.83584, "trades": 13, "taker_buy_volume": 2225.95, "taker_buy_quote": 1170.8497}, {"ts": 1768686180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1338.95, "quote_volume": 702.94875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686240000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686300000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1235.84, "quote_volume": 648.816, "trades": 6, "taker_buy_volume": 1235.84, "taker_buy_quote": 648.816}, {"ts": 1768686360000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686420000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 3999.76, "quote_volume": 2107.55092, "trades": 72, "taker_buy_volume": 3476.38, "taker_buy_quote": 1832.05226}, {"ts": 1768686480000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 1716.58, "quote_volume": 906.25493, "trades": 11, "taker_buy_volume": 1617.27, "taker_buy_quote": 853.91856}, {"ts": 1768686540000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 7846.35, "quote_volume": 4150.71915, "trades": 9, "taker_buy_volume": 7846.35, "taker_buy_quote": 4150.71915}, {"ts": 1768686600000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 719.84, "quote_volume": 380.79536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686660000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 6788.5, "quote_volume": 3591.1165, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 0.529, "high": 0.533, "low": 0.529, "close": 0.533, "volume": 12788.18, "quote_volume": 6787.49856, "trades": 96, "taker_buy_volume": 11003.67, "taker_buy_quote": 5839.93154}, {"ts": 1768686780000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 12151.02, "quote_volume": 6469.68092, "trades": 141, "taker_buy_volume": 5338.28, "taker_buy_quote": 2845.30324}, {"ts": 1768686840000, "open": 0.532, "high": 0.535, "low": 0.532, "close": 0.534, "volume": 37877.35, "quote_volume": 20237.01531, "trades": 135, "taker_buy_volume": 24598.05, "taker_buy_quote": 13138.21085}, {"ts": 1768686900000, "open": 0.535, "high": 0.535, "low": 0.533, "close": 0.533, "volume": 1376.16, "quote_volume": 735.19506, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 1866.38, "quote_volume": 992.27242, "trades": 32, "taker_buy_volume": 1224.64, "taker_buy_quote": 651.50848}, {"ts": 1768687020000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 11868.15, "quote_volume": 6290.1774, "trades": 142, "taker_buy_volume": 5218.34, "taker_buy_quote": 2765.7781}, {"ts": 1768687080000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 2738.24, "quote_volume": 1454.02425, "trades": 44, "taker_buy_volume": 2165.24, "taker_buy_quote": 1149.76125}, {"ts": 1768687140000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 3088.66, "quote_volume": 1640.07846, "trades": 3, "taker_buy_volume": 3088.66, "taker_buy_quote": 1640.07846}, {"ts": 1768687200000, "open": 0.531, "high": 0.532, "low": 0.531, "close": 0.532, "volume": 4452.94, "quote_volume": 2364.61967, "trades": 70, "taker_buy_volume": 1559.84, "taker_buy_quote": 828.38357}, {"ts": 1768687260000, "open": 0.532, "high": 0.532, "low": 0.532, "close": 0.532, "volume": 3578.15, "quote_volume": 1903.5758, "trades": 45, "taker_buy_volume": 1820.98, "taker_buy_quote": 968.76136}, {"ts": 1768687320000, "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 1873.75, "quote_volume": 997.49312, "trades": 24, "taker_buy_volume": 1873.75, "taker_buy_quote": 997.49312}, {"ts": 1768687380000, "open": 0.532, "high": 0.535, "low": 0.532, "close": 0.534, "volume": 5774.88, "quote_volume": 3084.27278, "trades": 89, "taker_buy_volume": 959.1, "taker_buy_quote": 512.65816}, {"ts": 1768687440000, "open": 0.534, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 3266.32, "quote_volume": 1743.31499, "trades": 38, "taker_buy_volume": 1728.0, "taker_buy_quote": 922.388}, {"ts": 1768687500000, "open": 0.535, "high": 0.538, "low": 0.535, "close": 0.536, "volume": 20703.99, "quote_volume": 11094.64342, "trades": 217, "taker_buy_volume": 16473.59, "taker_buy_quote": 8824.72111}, {"ts": 1768687560000, "open": 0.536, "high": 0.537, "low": 0.535, "close": 0.535, "volume": 7213.76, "quote_volume": 3861.36579, "trades": 43, "taker_buy_volume": 212.59, "taker_buy_quote": 114.16083}, {"ts": 1768687620000, "open": 0.534, "high": 0.535, "low": 0.534, "close": 0.535, "volume": 12647.21, "quote_volume": 6762.84121, "trades": 121, "taker_buy_volume": 9575.87, "taker_buy_quote": 5122.74565}, {"ts": 1768687680000, "open": 0.535, "high": 0.535, "low": 0.533, "close": 0.533, "volume": 33957.65, "quote_volume": 18114.53078, "trades": 89, "taker_buy_volume": 5441.25, "taker_buy_quote": 2910.82125}, {"ts": 1768687740000, "open": 0.533, "high": 0.534, "low": 0.533, "close": 0.534, "volume": 6342.23, "quote_volume": 3385.85013, "trades": 86, "taker_buy_volume": 1037.95, "taker_buy_quote": 553.41461}, {"ts": 1768687800000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1990.43, "quote_volume": 1060.89919, "trades": 62, "taker_buy_volume": 1831.03, "taker_buy_quote": 975.93899}, {"ts": 1768687860000, "open": 0.533, "high": 0.533, "low": 0.533, "close": 0.533, "volume": 1343.23, "quote_volume": 715.94159, "trades": 36, "taker_buy_volume": 1343.23, "taker_buy_quote": 715.94159}, {"ts": 1768687920000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.533, "volume": 3840.0, "quote_volume": 2046.24423, "trades": 69, "taker_buy_volume": 3024.82, "taker_buy_quote": 1612.17244}, {"ts": 1768687980000, "open": 0.532, "high": 0.532, "low": 0.531, "close": 0.531, "volume": 2721.95, "quote_volume": 1445.40581, "trades": 8, "taker_buy_volume": 247.5, "taker_buy_quote": 131.4225}, {"ts": 1768688040000, "open": 0.531, "high": 0.531, "low": 0.528, "close": 0.529, "volume": 7912.46, "quote_volume": 4184.77812, "trades": 75, "taker_buy_volume": 5884.67, "taker_buy_quote": 3113.06361}, {"ts": 1768688100000, "open": 0.53, "high": 0.53, "low": 0.526, "close": 0.526, "volume": 1359.56, "quote_volume": 715.65939, "trades": 12, "taker_buy_volume": 126.0, "taker_buy_quote": 66.75781}, {"ts": 1768688160000, "open": 0.526, "high": 0.526, "low": 0.525, "close": 0.525, "volume": 8343.07, "quote_volume": 4382.58277, "trades": 15, "taker_buy_volume": 315.89, "taker_buy_quote": 166.15814}, {"ts": 1768688220000, "open": 0.526, "high": 0.527, "low": 0.518, "close": 0.524, "volume": 62374.11, "quote_volume": 32530.69255, "trades": 619, "taker_buy_volume": 31525.46, "taker_buy_quote": 16446.75843}, {"ts": 1768688280000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 1673.46, "quote_volume": 876.34404, "trades": 54, "taker_buy_volume": 1124.46, "taker_buy_quote": 589.21704}, {"ts": 1768688340000, "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.52, "volume": 30184.55, "quote_volume": 15702.47288, "trades": 32, "taker_buy_volume": 17163.59, "taker_buy_quote": 8925.67637}, {"ts": 1768688400000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 966.51, "quote_volume": 503.98464, "trades": 14, "taker_buy_volume": 824.11, "taker_buy_quote": 429.65184}, {"ts": 1768688460000, "open": 0.523, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 45311.71, "quote_volume": 23858.54435, "trades": 131, "taker_buy_volume": 39951.5, "taker_buy_quote": 21023.5316}, {"ts": 1768688520000, "open": 0.527, "high": 0.529, "low": 0.527, "close": 0.529, "volume": 3162.08, "quote_volume": 1671.53312, "trades": 69, "taker_buy_volume": 1528.67, "taker_buy_quote": 808.66643}, {"ts": 1768688580000, "open": 0.53, "high": 0.53, "low": 0.528, "close": 0.528, "volume": 1027.78, "quote_volume": 543.585, "trades": 20, "taker_buy_volume": 458.58, "taker_buy_quote": 243.0474}, {"ts": 1768688640000, "open": 0.527, "high": 0.527, "low": 0.525, "close": 0.525, "volume": 5133.55, "quote_volume": 2700.55874, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688700000, "open": 0.525, "high": 0.526, "low": 0.524, "close": 0.525, "volume": 3958.65, "quote_volume": 2078.18648, "trades": 73, "taker_buy_volume": 3570.22, "taker_buy_quote": 1874.47642}, {"ts": 1768688760000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 106.66, "quote_volume": 55.984, "trades": 3, "taker_buy_volume": 94.16, "taker_buy_quote": 49.434}, {"ts": 1768688820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 19.75, "quote_volume": 10.32925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688880000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 14856.53, "quote_volume": 7774.95665, "trades": 68, "taker_buy_volume": 1420.21, "taker_buy_quote": 742.76983}, {"ts": 1768688940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689000000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 2365.37, "quote_volume": 1237.195, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689060000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 47.3, "quote_volume": 24.7852, "trades": 4, "taker_buy_volume": 47.3, "taker_buy_quote": 24.7852}, {"ts": 1768689120000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689180000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 104.05, "quote_volume": 54.5222, "trades": 6, "taker_buy_volume": 104.05, "taker_buy_quote": 54.5222}, {"ts": 1768689240000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 12.45, "quote_volume": 6.5238, "trades": 1, "taker_buy_volume": 12.45, "taker_buy_quote": 6.5238}, {"ts": 1768689300000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 110.8, "quote_volume": 57.95594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689360000, "open": 0.524, "high": 0.525, "low": 0.521, "close": 0.523, "volume": 11055.77, "quote_volume": 5784.47191, "trades": 193, "taker_buy_volume": 3204.7, "taker_buy_quote": 1679.71906}, {"ts": 1768689420000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 6954.18, "quote_volume": 3628.06704, "trades": 100, "taker_buy_volume": 1418.61, "taker_buy_quote": 739.70856}, {"ts": 1768689480000, "open": 0.521, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 1284.12, "quote_volume": 669.72008, "trades": 3, "taker_buy_volume": 1284.12, "taker_buy_quote": 669.72008}, {"ts": 1768689540000, "open": 0.52, "high": 0.523, "low": 0.52, "close": 0.523, "volume": 502.6, "quote_volume": 262.58389, "trades": 17, "taker_buy_volume": 476.92, "taker_buy_quote": 249.23029}, {"ts": 1768689600000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 1388.18, "quote_volume": 724.62996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689660000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 679.33, "quote_volume": 355.28959, "trades": 3, "taker_buy_volume": 679.33, "taker_buy_quote": 355.28959}, {"ts": 1768689720000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 1430.77, "quote_volume": 748.29271, "trades": 3, "taker_buy_volume": 1430.77, "taker_buy_quote": 748.29271}, {"ts": 1768689780000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689840000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689900000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 19.08, "quote_volume": 9.99792, "trades": 2, "taker_buy_volume": 19.08, "taker_buy_quote": 9.99792}, {"ts": 1768689960000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 883.49, "quote_volume": 460.29829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690020000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 2759.98, "quote_volume": 1437.94958, "trades": 2, "taker_buy_volume": 1024.9, "taker_buy_quote": 533.9729}, {"ts": 1768690080000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2757.22, "quote_volume": 1433.7544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690140000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 130.95, "quote_volume": 68.22495, "trades": 3, "taker_buy_volume": 130.95, "taker_buy_quote": 68.22495}, {"ts": 1768690200000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 2546.75, "quote_volume": 1324.31, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690260000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 5099.69, "quote_volume": 2651.8388, "trades": 9, "taker_buy_volume": 2175.66, "taker_buy_quote": 1131.3432}, {"ts": 1768690320000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 52.23, "quote_volume": 27.21183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690380000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690440000, "open": 0.522, "high": 0.522, "low": 0.521, "close": 0.521, "volume": 2012.05, "quote_volume": 1048.7426, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690500000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690560000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690620000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 43.54, "quote_volume": 22.75247, "trades": 2, "taker_buy_volume": 24.59, "taker_buy_quote": 12.86057}, {"ts": 1768690680000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 20.01, "quote_volume": 10.44522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 936.65, "quote_volume": 490.8046, "trades": 1, "taker_buy_volume": 936.65, "taker_buy_quote": 490.8046}, {"ts": 1768690800000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 46.17, "quote_volume": 24.10074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690860000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690920000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690980000, "open": 0.522, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 378.11, "quote_volume": 197.46883, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691040000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 19.53, "quote_volume": 10.21419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691100000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 3080.23, "quote_volume": 1610.96029, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691160000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691220000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.522, "volume": 130.2, "quote_volume": 68.069, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691280000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 786.91, "quote_volume": 412.34084, "trades": 12, "taker_buy_volume": 786.91, "taker_buy_quote": 412.34084}, {"ts": 1768691340000, "open": 0.525, "high": 0.528, "low": 0.525, "close": 0.528, "volume": 22135.51, "quote_volume": 11661.74186, "trades": 31, "taker_buy_volume": 22135.51, "taker_buy_quote": 11661.74186}, {"ts": 1768691400000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 96.81, "quote_volume": 51.0054, "trades": 5, "taker_buy_volume": 41.67, "taker_buy_quote": 22.00176}, {"ts": 1768691460000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 16548.58, "quote_volume": 8749.31216, "trades": 166, "taker_buy_volume": 8327.82, "taker_buy_quote": 4405.14808}, {"ts": 1768691520000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 4186.93, "quote_volume": 2214.91427, "trades": 68, "taker_buy_volume": 28.3, "taker_buy_quote": 14.999}, {"ts": 1768691580000, "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.53, "volume": 9710.87, "quote_volume": 5147.75973, "trades": 49, "taker_buy_volume": 3595.45, "taker_buy_quote": 1905.54633}, {"ts": 1768691640000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 5338.47, "quote_volume": 2834.72757, "trades": 46, "taker_buy_volume": 4591.49, "taker_buy_quote": 2438.08119}, {"ts": 1768691700000, "open": 0.532, "high": 0.535, "low": 0.532, "close": 0.533, "volume": 15350.13, "quote_volume": 8191.26711, "trades": 120, "taker_buy_volume": 14394.72, "taker_buy_quote": 7682.03358}, {"ts": 1768691760000, "open": 0.533, "high": 0.533, "low": 0.525, "close": 0.527, "volume": 22868.55, "quote_volume": 12095.03596, "trades": 288, "taker_buy_volume": 7391.14, "taker_buy_quote": 3895.13078}, {"ts": 1768691820000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1945.99, "quote_volume": 1025.53673, "trades": 64, "taker_buy_volume": 1945.99, "taker_buy_quote": 1025.53673}, {"ts": 1768691880000, "open": 0.528, "high": 0.53, "low": 0.528, "close": 0.53, "volume": 2420.26, "quote_volume": 1279.98273, "trades": 81, "taker_buy_volume": 2420.26, "taker_buy_quote": 1279.98273}, {"ts": 1768691940000, "open": 0.528, "high": 0.53, "low": 0.528, "close": 0.528, "volume": 1590.32, "quote_volume": 842.18136, "trades": 23, "taker_buy_volume": 1527.5, "taker_buy_quote": 809.0124}, {"ts": 1768692000000, "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 259.36, "quote_volume": 137.18958, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 130.9275}, {"ts": 1768692060000, "open": 0.53, "high": 0.53, "low": 0.529, "close": 0.529, "volume": 598.2, "quote_volume": 316.4573, "trades": 28, "taker_buy_volume": 25.2, "taker_buy_quote": 13.3403}, {"ts": 1768692120000, "open": 0.528, "high": 0.528, "low": 0.527, "close": 0.527, "volume": 39.3, "quote_volume": 20.7308, "trades": 2, "taker_buy_volume": 19.6, "taker_buy_quote": 10.3292}, {"ts": 1768692180000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 39.4, "quote_volume": 20.7244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692240000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1385.91, "quote_volume": 728.98866, "trades": 62, "taker_buy_volume": 1385.91, "taker_buy_quote": 728.98866}, {"ts": 1768692300000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 4162.85, "quote_volume": 2195.36232, "trades": 105, "taker_buy_volume": 4162.85, "taker_buy_quote": 2195.36232}, {"ts": 1768692360000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 1326.56, "quote_volume": 699.09712, "trades": 51, "taker_buy_volume": 1221.8, "taker_buy_quote": 643.8886}, {"ts": 1768692420000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692480000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 86.3, "quote_volume": 45.3938, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692540000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692600000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1577.5, "quote_volume": 829.9137, "trades": 64, "taker_buy_volume": 1577.5, "taker_buy_quote": 829.9137}, {"ts": 1768692660000, "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 7270.35, "quote_volume": 3835.36907, "trades": 68, "taker_buy_volume": 6522.82, "taker_buy_quote": 3442.16829}, {"ts": 1768692720000, "open": 0.528, "high": 0.529, "low": 0.528, "close": 0.529, "volume": 2634.65, "quote_volume": 1392.66365, "trades": 10, "taker_buy_volume": 1815.95, "taker_buy_quote": 960.39005}, {"ts": 1768692780000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 867.0, "quote_volume": 458.643, "trades": 30, "taker_buy_volume": 867.0, "taker_buy_quote": 458.643}, {"ts": 1768692840000, "open": 0.528, "high": 0.528, "low": 0.524, "close": 0.525, "volume": 40329.52, "quote_volume": 21219.267, "trades": 211, "taker_buy_volume": 4363.58, "taker_buy_quote": 2291.3401}, {"ts": 1768692900000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 2520.67, "quote_volume": 1325.92897, "trades": 9, "taker_buy_volume": 2488.51, "taker_buy_quote": 1309.01281}, {"ts": 1768692960000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693080000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 3965.42, "quote_volume": 2088.79318, "trades": 26, "taker_buy_volume": 2982.26, "taker_buy_quote": 1571.65102}, {"ts": 1768693140000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693260000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693380000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 38.6, "quote_volume": 20.265, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 20.265}, {"ts": 1768693440000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 1208.6, "quote_volume": 635.0105, "trades": 37, "taker_buy_volume": 1208.6, "taker_buy_quote": 635.0105}, {"ts": 1768693560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 24.18, "quote_volume": 12.67032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693620000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693680000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693740000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693860000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693920000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 19.02, "quote_volume": 10.00452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693980000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694040000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 392.94, "quote_volume": 206.2935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694100000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 405.6, "quote_volume": 213.3456, "trades": 13, "taker_buy_volume": 405.6, "taker_buy_quote": 213.3456}, {"ts": 1768694160000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694220000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1719.79, "quote_volume": 905.12463, "trades": 35, "taker_buy_volume": 762.59, "taker_buy_quote": 401.63743}, {"ts": 1768694280000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 2113.68, "quote_volume": 1113.62746, "trades": 8, "taker_buy_volume": 2079.28, "taker_buy_quote": 1095.53306}, {"ts": 1768694340000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 425.63, "quote_volume": 224.30701, "trades": 3, "taker_buy_volume": 425.63, "taker_buy_quote": 224.30701}, {"ts": 1768694400000, "open": 0.526, "high": 0.527, "low": 0.524, "close": 0.524, "volume": 940.12, "quote_volume": 493.42763, "trades": 5, "taker_buy_volume": 445.12, "taker_buy_quote": 233.30513}, {"ts": 1768694460000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 48.0, "quote_volume": 25.152, "trades": 4, "taker_buy_volume": 48.0, "taker_buy_quote": 25.152}, {"ts": 1768694520000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 2941.29, "quote_volume": 1541.25996, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 12.6}, {"ts": 1768694580000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 470.81, "quote_volume": 246.70444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694640000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 134.48, "quote_volume": 70.46752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694700000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 10.1, "quote_volume": 5.2823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694760000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 58.2, "quote_volume": 30.4968, "trades": 3, "taker_buy_volume": 58.2, "taker_buy_quote": 30.4968}, {"ts": 1768694820000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 640.88, "quote_volume": 335.18024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694880000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 28.13, "quote_volume": 14.74012, "trades": 1, "taker_buy_volume": 28.13, "taker_buy_quote": 14.74012}, {"ts": 1768694940000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695000000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 30.68, "quote_volume": 16.07632, "trades": 1, "taker_buy_volume": 30.68, "taker_buy_quote": 16.07632}, {"ts": 1768695060000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 27.77, "quote_volume": 14.57925, "trades": 1, "taker_buy_volume": 27.77, "taker_buy_quote": 14.57925}, {"ts": 1768695120000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 2728.6, "quote_volume": 1430.39438, "trades": 19, "taker_buy_volume": 831.94, "taker_buy_quote": 436.7685}, {"ts": 1768695180000, "open": 0.525, "high": 0.525, "low": 0.525, "close": 0.525, "volume": 1559.12, "quote_volume": 818.538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695240000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 1629.17, "quote_volume": 857.89218, "trades": 18, "taker_buy_volume": 1236.69, "taker_buy_quote": 651.4477}, {"ts": 1768695300000, "open": 0.526, "high": 0.527, "low": 0.526, "close": 0.527, "volume": 121.64, "quote_volume": 64.0717, "trades": 4, "taker_buy_volume": 89.06, "taker_buy_quote": 46.93462}, {"ts": 1768695360000, "open": 0.527, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 26514.49, "quote_volume": 14038.9272, "trades": 112, "taker_buy_volume": 15750.46, "taker_buy_quote": 8341.32299}, {"ts": 1768695420000, "open": 0.53, "high": 0.531, "low": 0.529, "close": 0.529, "volume": 7457.23, "quote_volume": 3948.19069, "trades": 67, "taker_buy_volume": 1789.0, "taker_buy_quote": 948.74246}, {"ts": 1768695480000, "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 210.19, "quote_volume": 111.4007, "trades": 2, "taker_buy_volume": 210.19, "taker_buy_quote": 111.4007}, {"ts": 1768695540000, "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 366.32, "quote_volume": 194.36616, "trades": 6, "taker_buy_volume": 338.04, "taker_buy_quote": 179.37776}, {"ts": 1768695600000, "open": 0.531, "high": 0.531, "low": 0.531, "close": 0.531, "volume": 137.96, "quote_volume": 73.25676, "trades": 4, "taker_buy_volume": 79.55, "taker_buy_quote": 42.24105}, {"ts": 1768695660000, "open": 0.53, "high": 0.53, "low": 0.526, "close": 0.526, "volume": 6500.5, "quote_volume": 3429.06995, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695720000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 27.65, "quote_volume": 14.5992, "trades": 1, "taker_buy_volume": 27.65, "taker_buy_quote": 14.5992}, {"ts": 1768695780000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695840000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695900000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695960000, "open": 0.527, "high": 0.527, "low": 0.526, "close": 0.526, "volume": 5401.33, "quote_volume": 2845.29391, "trades": 118, "taker_buy_volume": 4194.33, "taker_buy_quote": 2210.41191}, {"ts": 1768696020000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696080000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 20.5, "quote_volume": 10.8035, "trades": 2, "taker_buy_volume": 20.5, "taker_buy_quote": 10.8035}, {"ts": 1768696140000, "open": 0.527, "high": 0.528, "low": 0.527, "close": 0.528, "volume": 1583.97, "quote_volume": 835.58139, "trades": 12, "taker_buy_volume": 1583.97, "taker_buy_quote": 835.58139}, {"ts": 1768696200000, "open": 0.528, "high": 0.528, "low": 0.528, "close": 0.528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696260000, "open": 0.527, "high": 0.527, "low": 0.527, "close": 0.527, "volume": 177.42, "quote_volume": 93.50034, "trades": 2, "taker_buy_volume": 56.07, "taker_buy_quote": 29.54889}, {"ts": 1768696320000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 1294.9, "quote_volume": 681.1174, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696380000, "open": 0.526, "high": 0.526, "low": 0.526, "close": 0.526, "volume": 13.53, "quote_volume": 7.11678, "trades": 1, "taker_buy_volume": 13.53, "taker_buy_quote": 7.11678}, {"ts": 1768696440000, "open": 0.525, "high": 0.525, "low": 0.524, "close": 0.524, "volume": 5709.87, "quote_volume": 2993.57052, "trades": 105, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696500000, "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 7612.29, "quote_volume": 4001.57105, "trades": 17, "taker_buy_volume": 7612.29, "taker_buy_quote": 4001.57105}, {"ts": 1768696560000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 152.24, "quote_volume": 79.77376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696620000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 141.0, "quote_volume": 73.884, "trades": 11, "taker_buy_volume": 27.0, "taker_buy_quote": 14.148}, {"ts": 1768696680000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 2704.69, "quote_volume": 1414.61989, "trades": 70, "taker_buy_volume": 67.02, "taker_buy_quote": 35.11848}, {"ts": 1768696740000, "open": 0.524, "high": 0.526, "low": 0.524, "close": 0.525, "volume": 34744.39, "quote_volume": 18212.47437, "trades": 71, "taker_buy_volume": 33359.44, "taker_buy_quote": 17485.37562}, {"ts": 1768696800000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 476.52, "quote_volume": 249.69648, "trades": 5, "taker_buy_volume": 92.03, "taker_buy_quote": 48.22372}, {"ts": 1768696860000, "open": 0.523, "high": 0.525, "low": 0.522, "close": 0.525, "volume": 11622.26, "quote_volume": 6094.44004, "trades": 120, "taker_buy_volume": 6888.5, "taker_buy_quote": 3609.47861}, {"ts": 1768696920000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 148.3, "quote_volume": 77.62506, "trades": 4, "taker_buy_volume": 32.08, "taker_buy_quote": 16.842}, {"ts": 1768696980000, "open": 0.525, "high": 0.525, "low": 0.522, "close": 0.523, "volume": 10692.46, "quote_volume": 5589.94962, "trades": 23, "taker_buy_volume": 178.72, "taker_buy_quote": 93.51294}, {"ts": 1768697040000, "open": 0.524, "high": 0.525, "low": 0.524, "close": 0.525, "volume": 150.33, "quote_volume": 78.81633, "trades": 4, "taker_buy_volume": 150.33, "taker_buy_quote": 78.81633}, {"ts": 1768697100000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 247.5, "quote_volume": 129.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697160000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 152.78, "quote_volume": 80.05672, "trades": 2, "taker_buy_volume": 152.78, "taker_buy_quote": 80.05672}, {"ts": 1768697220000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 86.25, "quote_volume": 45.195, "trades": 4, "taker_buy_volume": 86.25, "taker_buy_quote": 45.195}, {"ts": 1768697280000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 124.8, "quote_volume": 65.2704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697340000, "open": 0.524, "high": 0.524, "low": 0.524, "close": 0.524, "volume": 112.23, "quote_volume": 58.80852, "trades": 2, "taker_buy_volume": 112.23, "taker_buy_quote": 58.80852}, {"ts": 1768697400000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 362.36, "quote_volume": 189.51428, "trades": 4, "taker_buy_volume": 37.18, "taker_buy_quote": 19.44514}, {"ts": 1768697460000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697520000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 247.5, "quote_volume": 129.4425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697580000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 266.4, "quote_volume": 139.0608, "trades": 8, "taker_buy_volume": 181.3, "taker_buy_quote": 94.6386}, {"ts": 1768697640000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697700000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 9.57, "quote_volume": 4.99554, "trades": 1, "taker_buy_volume": 9.57, "taker_buy_quote": 4.99554}, {"ts": 1768697760000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 16.0, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697820000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697880000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697940000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698000000, "open": 0.522, "high": 0.522, "low": 0.522, "close": 0.522, "volume": 20.13, "quote_volume": 10.50786, "trades": 1, "taker_buy_volume": 20.13, "taker_buy_quote": 10.50786}, {"ts": 1768698060000, "open": 0.521, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 718.89, "quote_volume": 374.46396, "trades": 10, "taker_buy_volume": 237.25, "taker_buy_quote": 123.60725}, {"ts": 1768698120000, "open": 0.521, "high": 0.521, "low": 0.521, "close": 0.521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698180000, "open": 0.52, "high": 0.52, "low": 0.517, "close": 0.518, "volume": 19095.19, "quote_volume": 9902.57286, "trades": 32, "taker_buy_volume": 670.68, "taker_buy_quote": 348.2648}, {"ts": 1768698240000, "open": 0.519, "high": 0.52, "low": 0.519, "close": 0.52, "volume": 5443.34, "quote_volume": 2826.09721, "trades": 77, "taker_buy_volume": 5443.34, "taker_buy_quote": 2826.09721}, {"ts": 1768698300000, "open": 0.519, "high": 0.52, "low": 0.518, "close": 0.518, "volume": 4749.96, "quote_volume": 2462.63016, "trades": 9, "taker_buy_volume": 28.01, "taker_buy_quote": 14.5652}, {"ts": 1768698360000, "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.52, "volume": 3741.3, "quote_volume": 1940.21238, "trades": 60, "taker_buy_volume": 1745.18, "taker_buy_quote": 906.22222}, {"ts": 1768698420000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 9982.11, "quote_volume": 5172.90152, "trades": 75, "taker_buy_volume": 1573.48, "taker_buy_quote": 815.08724}, {"ts": 1768698480000, "open": 0.519, "high": 0.519, "low": 0.519, "close": 0.519, "volume": 62.26, "quote_volume": 32.31294, "trades": 2, "taker_buy_volume": 62.26, "taker_buy_quote": 32.31294}, {"ts": 1768698540000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 2338.66, "quote_volume": 1209.72065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698600000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698660000, "open": 0.518, "high": 0.519, "low": 0.518, "close": 0.519, "volume": 2218.41, "quote_volume": 1150.05989, "trades": 66, "taker_buy_volume": 2218.41, "taker_buy_quote": 1150.05989}, {"ts": 1768698720000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 4049.08, "quote_volume": 2093.34516, "trades": 13, "taker_buy_volume": 201.87, "taker_buy_quote": 104.36679}, {"ts": 1768698780000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698840000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 235.06, "quote_volume": 121.52602, "trades": 12, "taker_buy_volume": 235.06, "taker_buy_quote": 121.52602}, {"ts": 1768698900000, "open": 0.517, "high": 0.517, "low": 0.513, "close": 0.515, "volume": 34749.69, "quote_volume": 17870.03288, "trades": 234, "taker_buy_volume": 13269.61, "taker_buy_quote": 6822.12967}, {"ts": 1768698960000, "open": 0.515, "high": 0.517, "low": 0.515, "close": 0.517, "volume": 3625.0, "quote_volume": 1869.89138, "trades": 127, "taker_buy_volume": 3625.0, "taker_buy_quote": 1869.89138}, {"ts": 1768699020000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699080000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699140000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 297.78, "quote_volume": 154.25004, "trades": 17, "taker_buy_volume": 297.78, "taker_buy_quote": 154.25004}, {"ts": 1768699200000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 140.3, "quote_volume": 72.6754, "trades": 8, "taker_buy_volume": 140.3, "taker_buy_quote": 72.6754}, {"ts": 1768699260000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 134.38, "quote_volume": 69.60884, "trades": 6, "taker_buy_volume": 134.38, "taker_buy_quote": 69.60884}, {"ts": 1768699320000, "open": 0.519, "high": 0.519, "low": 0.518, "close": 0.518, "volume": 3001.68, "quote_volume": 1554.93792, "trades": 5, "taker_buy_volume": 67.68, "taker_buy_quote": 35.12592}, {"ts": 1768699380000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 1261.46, "quote_volume": 653.43628, "trades": 58, "taker_buy_volume": 1261.46, "taker_buy_quote": 653.43628}, {"ts": 1768699440000, "open": 0.519, "high": 0.519, "low": 0.517, "close": 0.518, "volume": 1026.34, "quote_volume": 530.98291, "trades": 11, "taker_buy_volume": 151.16, "taker_buy_quote": 78.40787}, {"ts": 1768699500000, "open": 0.518, "high": 0.518, "low": 0.518, "close": 0.518, "volume": 54.41, "quote_volume": 28.18438, "trades": 2, "taker_buy_volume": 54.41, "taker_buy_quote": 28.18438}, {"ts": 1768699560000, "open": 0.518, "high": 0.518, "low": 0.517, "close": 0.517, "volume": 521.08, "quote_volume": 269.42724, "trades": 3, "taker_buy_volume": 28.88, "taker_buy_quote": 14.95984}, {"ts": 1768699620000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699680000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699740000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 10800.19, "quote_volume": 5582.05333, "trades": 77, "taker_buy_volume": 7569.61, "taker_buy_quote": 3911.94597}, {"ts": 1768699800000, "open": 0.517, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 238.57, "quote_volume": 123.18425, "trades": 11, "taker_buy_volume": 181.5, "taker_buy_quote": 93.73613}, {"ts": 1768699860000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699920000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699980000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 5945.34, "quote_volume": 3061.8501, "trades": 16, "taker_buy_volume": 11.2, "taker_buy_quote": 5.768}, {"ts": 1768700040000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 1414.12, "quote_volume": 728.1529, "trades": 63, "taker_buy_volume": 1295.22, "taker_buy_quote": 667.0383}, {"ts": 1768700100000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1464.7, "quote_volume": 755.7852, "trades": 58, "taker_buy_volume": 1464.7, "taker_buy_quote": 755.7852}, {"ts": 1768700160000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 29.3, "quote_volume": 15.1188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700220000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 28.94, "quote_volume": 14.96198, "trades": 1, "taker_buy_volume": 28.94, "taker_buy_quote": 14.96198}, {"ts": 1768700280000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700340000, "open": 0.517, "high": 0.517, "low": 0.517, "close": 0.517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700400000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 134.82, "quote_volume": 69.56712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700460000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700520000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700580000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700640000, "open": 0.516, "high": 0.517, "low": 0.516, "close": 0.516, "volume": 11444.22, "quote_volume": 5912.9801, "trades": 131, "taker_buy_volume": 6426.36, "taker_buy_quote": 3320.84852}, {"ts": 1768700700000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700760000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700820000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 214.08, "quote_volume": 110.2512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700880000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700940000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701000000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701060000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.515, "volume": 3564.65, "quote_volume": 1833.59727, "trades": 37, "taker_buy_volume": 1234.65, "taker_buy_quote": 635.84475}, {"ts": 1768701120000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701180000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 195.31, "quote_volume": 100.58465, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701240000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 193.42, "quote_volume": 99.41788, "trades": 2, "taker_buy_volume": 193.42, "taker_buy_quote": 99.41788}, {"ts": 1768701300000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701360000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701420000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 28.32, "quote_volume": 14.5848, "trades": 1, "taker_buy_volume": 28.32, "taker_buy_quote": 14.5848}, {"ts": 1768701480000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 58.2, "quote_volume": 29.973, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 29.973}, {"ts": 1768701540000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 5732.71, "quote_volume": 2956.78346, "trades": 128, "taker_buy_volume": 4438.82, "taker_buy_quote": 2289.13622}, {"ts": 1768701600000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701660000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1122.13, "quote_volume": 579.01908, "trades": 52, "taker_buy_volume": 1122.13, "taker_buy_quote": 579.01908}, {"ts": 1768701720000, "open": 0.516, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 3248.83, "quote_volume": 1675.65998, "trades": 9, "taker_buy_volume": 52.6, "taker_buy_quote": 27.1416}, {"ts": 1768701780000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 17.6, "quote_volume": 9.0816, "trades": 1, "taker_buy_volume": 17.6, "taker_buy_quote": 9.0816}, {"ts": 1768701840000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 1427.1, "quote_volume": 736.3836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701900000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 28.54, "quote_volume": 14.6981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701960000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702020000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702080000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702140000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702200000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702260000, "open": 0.515, "high": 0.515, "low": 0.515, "close": 0.515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702320000, "open": 0.515, "high": 0.516, "low": 0.515, "close": 0.516, "volume": 4461.99, "quote_volume": 2302.37252, "trades": 67, "taker_buy_volume": 4447.67, "taker_buy_quote": 2294.99772}, {"ts": 1768702380000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 39.24, "quote_volume": 20.24784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702440000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702500000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702560000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702620000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702680000, "open": 0.516, "high": 0.516, "low": 0.516, "close": 0.516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702740000, "open": 0.515, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 3144.03, "quote_volume": 1617.74955, "trades": 59, "taker_buy_volume": 1178.4, "taker_buy_quote": 605.6976}, {"ts": 1768702800000, "open": 0.514, "high": 0.515, "low": 0.514, "close": 0.514, "volume": 3503.61, "quote_volume": 1801.58044, "trades": 61, "taker_buy_volume": 2170.2, "taker_buy_quote": 1116.2077}, {"ts": 1768702860000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 318.84, "quote_volume": 163.88376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702920000, "open": 0.514, "high": 0.514, "low": 0.514, "close": 0.514, "volume": 12.7, "quote_volume": 6.5278, "trades": 1, "taker_buy_volume": 12.7, "taker_buy_quote": 6.5278}, {"ts": 1768702980000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 636.26, "quote_volume": 326.40138, "trades": 4, "taker_buy_volume": 247.32, "taker_buy_quote": 126.87516}, {"ts": 1768703040000, "open": 0.512, "high": 0.513, "low": 0.512, "close": 0.513, "volume": 1150.36, "quote_volume": 589.02333, "trades": 10, "taker_buy_volume": 39.01, "taker_buy_quote": 20.01213}, {"ts": 1768703100000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 1778.49, "quote_volume": 912.36537, "trades": 63, "taker_buy_volume": 1778.49, "taker_buy_quote": 912.36537}, {"ts": 1768703160000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703220000, "open": 0.513, "high": 0.514, "low": 0.512, "close": 0.512, "volume": 2298.27, "quote_volume": 1178.73765, "trades": 52, "taker_buy_volume": 1518.25, "taker_buy_quote": 778.97716}, {"ts": 1768703280000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 45.96, "quote_volume": 23.57748, "trades": 3, "taker_buy_volume": 45.96, "taker_buy_quote": 23.57748}, {"ts": 1768703340000, "open": 0.513, "high": 0.513, "low": 0.513, "close": 0.513, "volume": 1380.3, "quote_volume": 708.0939, "trades": 56, "taker_buy_volume": 1380.3, "taker_buy_quote": 708.0939}, {"ts": 1768703400000, "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 3917.23, "quote_volume": 2009.25252, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703460000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 32.39, "quote_volume": 16.58368, "trades": 2, "taker_buy_volume": 32.39, "taker_buy_quote": 16.58368}, {"ts": 1768703520000, "open": 0.511, "high": 0.511, "low": 0.509, "close": 0.511, "volume": 9413.71, "quote_volume": 4798.46196, "trades": 96, "taker_buy_volume": 4938.01, "taker_buy_quote": 2518.60194}, {"ts": 1768703580000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 2809.74, "quote_volume": 1434.35124, "trades": 63, "taker_buy_volume": 2562.24, "taker_buy_quote": 1308.12624}, {"ts": 1768703640000, "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 1768.3, "quote_volume": 903.7175, "trades": 59, "taker_buy_volume": 1768.3, "taker_buy_quote": 903.7175}, {"ts": 1768703700000, "open": 0.512, "high": 0.512, "low": 0.512, "close": 0.512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703760000, "open": 0.51, "high": 0.51, "low": 0.506, "close": 0.509, "volume": 25268.51, "quote_volume": 12841.29357, "trades": 243, "taker_buy_volume": 10460.76, "taker_buy_quote": 5307.45644}, {"ts": 1768703820000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 321.92, "quote_volume": 163.53536, "trades": 14, "taker_buy_volume": 19.68, "taker_buy_quote": 9.99744}, {"ts": 1768703880000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 789.02, "quote_volume": 400.82216, "trades": 36, "taker_buy_volume": 789.02, "taker_buy_quote": 400.82216}, {"ts": 1768703940000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.508, "volume": 6425.01, "quote_volume": 3264.94978, "trades": 99, "taker_buy_volume": 3194.8, "taker_buy_quote": 1624.0031}, {"ts": 1768704000000, "open": 0.509, "high": 0.509, "low": 0.507, "close": 0.507, "volume": 8814.2, "quote_volume": 4469.1104, "trades": 68, "taker_buy_volume": 1248.7, "taker_buy_quote": 633.4019}, {"ts": 1768704060000, "open": 0.507, "high": 0.507, "low": 0.506, "close": 0.506, "volume": 128.57, "quote_volume": 65.15679, "trades": 6, "taker_buy_volume": 77.37, "taker_buy_quote": 39.22659}, {"ts": 1768704120000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 1117.62, "quote_volume": 566.63334, "trades": 53, "taker_buy_volume": 1117.62, "taker_buy_quote": 566.63334}, {"ts": 1768704180000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 3767.9, "quote_volume": 1910.3253, "trades": 4, "taker_buy_volume": 777.99, "taker_buy_quote": 394.44093}, {"ts": 1768704240000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 34.25, "quote_volume": 17.399, "trades": 1, "taker_buy_volume": 34.25, "taker_buy_quote": 17.399}, {"ts": 1768704300000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 28.2, "quote_volume": 14.3256, "trades": 1, "taker_buy_volume": 28.2, "taker_buy_quote": 14.3256}, {"ts": 1768704360000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 80.61, "quote_volume": 40.86927, "trades": 6, "taker_buy_volume": 21.8, "taker_buy_quote": 11.0526}, {"ts": 1768704420000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704480000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704540000, "open": 0.507, "high": 0.508, "low": 0.507, "close": 0.508, "volume": 2944.3, "quote_volume": 1494.526, "trades": 60, "taker_buy_volume": 2944.3, "taker_buy_quote": 1494.526}, {"ts": 1768704600000, "open": 0.507, "high": 0.507, "low": 0.507, "close": 0.507, "volume": 388.17, "quote_volume": 196.80219, "trades": 9, "taker_buy_volume": 274.89, "taker_buy_quote": 139.36923}, {"ts": 1768704660000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 472.6, "quote_volume": 239.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704720000, "open": 0.507, "high": 0.507, "low": 0.504, "close": 0.504, "volume": 24994.97, "quote_volume": 12643.3098, "trades": 50, "taker_buy_volume": 486.84, "taker_buy_quote": 246.09217}, {"ts": 1768704780000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 392.15, "quote_volume": 198.11235, "trades": 6, "taker_buy_volume": 76.6, "taker_buy_quote": 38.7596}, {"ts": 1768704840000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 1058.86, "quote_volume": 534.81276, "trades": 21, "taker_buy_volume": 88.46, "taker_buy_quote": 44.76076}, {"ts": 1768704900000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 985.0, "quote_volume": 497.425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704960000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 2641.52, "quote_volume": 1334.32262, "trades": 68, "taker_buy_volume": 1552.82, "taker_buy_quote": 784.52912}, {"ts": 1768705020000, "open": 0.505, "high": 0.506, "low": 0.504, "close": 0.505, "volume": 11227.54, "quote_volume": 5662.12139, "trades": 112, "taker_buy_volume": 6313.69, "taker_buy_quote": 3185.08761}, {"ts": 1768705080000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.506, "volume": 1126.49, "quote_volume": 569.01774, "trades": 7, "taker_buy_volume": 140.29, "taker_buy_quote": 70.98674}, {"ts": 1768705140000, "open": 0.505, "high": 0.508, "low": 0.505, "close": 0.507, "volume": 2813.81, "quote_volume": 1424.96068, "trades": 94, "taker_buy_volume": 2727.77, "taker_buy_quote": 1381.38344}, {"ts": 1768705200000, "open": 0.508, "high": 0.508, "low": 0.507, "close": 0.508, "volume": 377.27, "quote_volume": 191.6297, "trades": 4, "taker_buy_volume": 353.81, "taker_buy_quote": 179.73548}, {"ts": 1768705260000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 1699.65, "quote_volume": 860.0229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705320000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 570.46, "quote_volume": 288.10223, "trades": 6, "taker_buy_volume": 19.93, "taker_buy_quote": 10.08458}, {"ts": 1768705380000, "open": 0.504, "high": 0.505, "low": 0.503, "close": 0.503, "volume": 10268.2, "quote_volume": 5173.2723, "trades": 84, "taker_buy_volume": 2319.89, "taker_buy_quote": 1169.29666}, {"ts": 1768705440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 737.69, "quote_volume": 371.79576, "trades": 30, "taker_buy_volume": 737.69, "taker_buy_quote": 371.79576}, {"ts": 1768705500000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 3044.29, "quote_volume": 1532.83166, "trades": 58, "taker_buy_volume": 1306.29, "taker_buy_quote": 658.37016}, {"ts": 1768705560000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 573.68, "quote_volume": 289.05123, "trades": 25, "taker_buy_volume": 490.19, "taker_buy_quote": 247.05576}, {"ts": 1768705620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 389.48, "quote_volume": 195.90844, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705680000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 4373.08, "quote_volume": 2195.28616, "trades": 68, "taker_buy_volume": 1407.91, "taker_buy_quote": 706.77082}, {"ts": 1768705740000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 51.13, "quote_volume": 25.71839, "trades": 2, "taker_buy_volume": 51.13, "taker_buy_quote": 25.71839}, {"ts": 1768705800000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705860000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 21.2, "quote_volume": 10.6636, "trades": 2, "taker_buy_volume": 21.2, "taker_buy_quote": 10.6636}, {"ts": 1768705920000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705980000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706040000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 601.29, "quote_volume": 301.87485, "trades": 18, "taker_buy_volume": 27.27, "taker_buy_quote": 13.71681}, {"ts": 1768706100000, "open": 0.503, "high": 0.503, "low": 0.501, "close": 0.501, "volume": 4186.45, "quote_volume": 2097.79831, "trades": 15, "taker_buy_volume": 79.64, "taker_buy_quote": 40.039}, {"ts": 1768706160000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 3637.87, "quote_volume": 1822.6119, "trades": 25, "taker_buy_volume": 380.7, "taker_buy_quote": 190.76973}, {"ts": 1768706220000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 4479.42, "quote_volume": 2244.23299, "trades": 41, "taker_buy_volume": 4231.92, "taker_buy_quote": 2120.23549}, {"ts": 1768706280000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 4174.65, "quote_volume": 2091.55015, "trades": 12, "taker_buy_volume": 1799.86, "taker_buy_quote": 901.78036}, {"ts": 1768706340000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 3142.43, "quote_volume": 1571.26748, "trades": 13, "taker_buy_volume": 24.97, "taker_buy_quote": 12.50997}, {"ts": 1768706400000, "open": 0.501, "high": 0.505, "low": 0.501, "close": 0.505, "volume": 20223.98, "quote_volume": 10177.65749, "trades": 252, "taker_buy_volume": 12372.35, "taker_buy_quote": 6220.98597}, {"ts": 1768706460000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 7238.72, "quote_volume": 3655.34828, "trades": 147, "taker_buy_volume": 3452.28, "taker_buy_quote": 1743.4014}, {"ts": 1768706520000, "open": 0.505, "high": 0.505, "low": 0.502, "close": 0.502, "volume": 20470.8, "quote_volume": 10300.61634, "trades": 40, "taker_buy_volume": 146.31, "taker_buy_quote": 73.78075}, {"ts": 1768706580000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 1477.53, "quote_volume": 743.30972, "trades": 59, "taker_buy_volume": 1477.53, "taker_buy_quote": 743.30972}, {"ts": 1768706640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 43.53, "quote_volume": 21.93912, "trades": 2, "taker_buy_volume": 43.53, "taker_buy_quote": 21.93912}, {"ts": 1768706700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 31.09, "quote_volume": 15.66936, "trades": 1, "taker_buy_volume": 31.09, "taker_buy_quote": 15.66936}, {"ts": 1768706760000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 21.78, "quote_volume": 10.97712, "trades": 1, "taker_buy_volume": 21.78, "taker_buy_quote": 10.97712}, {"ts": 1768706820000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 377.36, "quote_volume": 190.15151, "trades": 2, "taker_buy_volume": 339.43, "taker_buy_quote": 171.07272}, {"ts": 1768706880000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 3494.85, "quote_volume": 1761.87654, "trades": 90, "taker_buy_volume": 3482.95, "taker_buy_quote": 1755.87894}, {"ts": 1768706940000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 34.52, "quote_volume": 17.4207, "trades": 2, "taker_buy_volume": 22.62, "taker_buy_quote": 11.4231}, {"ts": 1768707000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 495.0, "quote_volume": 249.48, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 249.48}, {"ts": 1768707060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707120000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 250.0, "quote_volume": 126.25, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 126.25}, {"ts": 1768707180000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707240000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707300000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707360000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707480000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707660000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 50.0, "quote_volume": 25.25, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 25.25}, {"ts": 1768707720000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 51.22, "quote_volume": 25.83563, "trades": 4, "taker_buy_volume": 20.75, "taker_buy_quote": 10.47875}, {"ts": 1768707780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707960000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 2962.05, "quote_volume": 1495.83525, "trades": 69, "taker_buy_volume": 2962.05, "taker_buy_quote": 1495.83525}, {"ts": 1768708020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 3235.28, "quote_volume": 1633.8164, "trades": 63, "taker_buy_volume": 2987.78, "taker_buy_quote": 1508.8289}, {"ts": 1768708140000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 631.1, "quote_volume": 318.0744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1403.12, "quote_volume": 708.5756, "trades": 54, "taker_buy_volume": 1403.12, "taker_buy_quote": 708.5756}, {"ts": 1768708320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 202.49, "quote_volume": 102.25745, "trades": 4, "taker_buy_volume": 202.49, "taker_buy_quote": 102.25745}, {"ts": 1768708380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 175.77, "quote_volume": 88.76385, "trades": 8, "taker_buy_volume": 175.77, "taker_buy_quote": 88.76385}, {"ts": 1768708440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 107.26, "quote_volume": 54.1663, "trades": 2, "taker_buy_volume": 107.26, "taker_buy_quote": 54.1663}, {"ts": 1768708500000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 2400.42, "quote_volume": 1209.81168, "trades": 6, "taker_buy_volume": 212.91, "taker_buy_quote": 107.30664}, {"ts": 1768708560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 136.94, "quote_volume": 69.01776, "trades": 6, "taker_buy_volume": 136.94, "taker_buy_quote": 69.01776}, {"ts": 1768708620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1502.63, "quote_volume": 757.32552, "trades": 64, "taker_buy_volume": 1502.63, "taker_buy_quote": 757.32552}, {"ts": 1768708680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 199.44, "quote_volume": 100.7172, "trades": 5, "taker_buy_volume": 199.44, "taker_buy_quote": 100.7172}, {"ts": 1768708740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 140.9, "quote_volume": 71.1545, "trades": 2, "taker_buy_volume": 140.9, "taker_buy_quote": 71.1545}, {"ts": 1768708800000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 194.75, "quote_volume": 98.31918, "trades": 3, "taker_buy_volume": 165.18, "taker_buy_quote": 83.4159}, {"ts": 1768708860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 511.56, "quote_volume": 257.82624, "trades": 10, "taker_buy_volume": 264.06, "taker_buy_quote": 133.08624}, {"ts": 1768708920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 132.63, "quote_volume": 66.84552, "trades": 8, "taker_buy_volume": 132.63, "taker_buy_quote": 66.84552}, {"ts": 1768708980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 212.63, "quote_volume": 107.16552, "trades": 11, "taker_buy_volume": 212.63, "taker_buy_quote": 107.16552}, {"ts": 1768709040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 3288.56, "quote_volume": 1657.43424, "trades": 55, "taker_buy_volume": 3288.56, "taker_buy_quote": 1657.43424}, {"ts": 1768709100000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 439.49, "quote_volume": 221.64615, "trades": 5, "taker_buy_volume": 439.49, "taker_buy_quote": 221.64615}, {"ts": 1768709160000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 219.37, "quote_volume": 110.78185, "trades": 2, "taker_buy_volume": 219.37, "taker_buy_quote": 110.78185}, {"ts": 1768709220000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 188.15, "quote_volume": 94.8376, "trades": 6, "taker_buy_volume": 148.95, "taker_buy_quote": 75.0808}, {"ts": 1768709280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 363.14, "quote_volume": 183.02256, "trades": 14, "taker_buy_volume": 363.14, "taker_buy_quote": 183.02256}, {"ts": 1768709340000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 227.99, "quote_volume": 115.07585, "trades": 6, "taker_buy_volume": 227.99, "taker_buy_quote": 115.07585}, {"ts": 1768709400000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 1942.1, "quote_volume": 977.02398, "trades": 14, "taker_buy_volume": 683.67, "taker_buy_quote": 344.03369}, {"ts": 1768709460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 193.13, "quote_volume": 97.33752, "trades": 5, "taker_buy_volume": 193.13, "taker_buy_quote": 97.33752}, {"ts": 1768709520000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 208.37, "quote_volume": 104.78939, "trades": 5, "taker_buy_volume": 187.65, "taker_buy_quote": 94.38795}, {"ts": 1768709580000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 2092.77, "quote_volume": 1052.7774, "trades": 60, "taker_buy_volume": 2092.77, "taker_buy_quote": 1052.7774}, {"ts": 1768709640000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 151.16, "quote_volume": 76.1458, "trades": 3, "taker_buy_volume": 112.32, "taker_buy_quote": 56.60928}, {"ts": 1768709700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 190.08, "quote_volume": 95.61024, "trades": 11, "taker_buy_volume": 190.08, "taker_buy_quote": 95.61024}, {"ts": 1768709760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 156.33, "quote_volume": 78.63399, "trades": 9, "taker_buy_volume": 156.33, "taker_buy_quote": 78.63399}, {"ts": 1768709820000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 1270.51, "quote_volume": 639.17878, "trades": 55, "taker_buy_volume": 1270.51, "taker_buy_quote": 639.17878}, {"ts": 1768709880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 317.68, "quote_volume": 159.79304, "trades": 20, "taker_buy_volume": 317.68, "taker_buy_quote": 159.79304}, {"ts": 1768709940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 177.48, "quote_volume": 89.27244, "trades": 9, "taker_buy_volume": 177.48, "taker_buy_quote": 89.27244}, {"ts": 1768710000000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 1364.75, "quote_volume": 686.68276, "trades": 57, "taker_buy_volume": 1364.75, "taker_buy_quote": 686.68276}, {"ts": 1768710060000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 1745.39, "quote_volume": 879.33196, "trades": 11, "taker_buy_volume": 1400.79, "taker_buy_quote": 705.99816}, {"ts": 1768710120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1167.51, "quote_volume": 587.25753, "trades": 51, "taker_buy_volume": 1167.51, "taker_buy_quote": 587.25753}, {"ts": 1768710180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 552.98, "quote_volume": 278.14894, "trades": 4, "taker_buy_volume": 183.48, "taker_buy_quote": 92.29044}, {"ts": 1768710240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 250.83, "quote_volume": 126.16749, "trades": 4, "taker_buy_volume": 250.83, "taker_buy_quote": 126.16749}, {"ts": 1768710300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 126.44, "quote_volume": 63.59932, "trades": 2, "taker_buy_volume": 126.44, "taker_buy_quote": 63.59932}, {"ts": 1768710360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 163.69, "quote_volume": 82.33607, "trades": 10, "taker_buy_volume": 163.69, "taker_buy_quote": 82.33607}, {"ts": 1768710420000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 147.56, "quote_volume": 74.22268, "trades": 9, "taker_buy_volume": 147.56, "taker_buy_quote": 74.22268}, {"ts": 1768710480000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 151.02, "quote_volume": 75.96306, "trades": 5, "taker_buy_volume": 151.02, "taker_buy_quote": 75.96306}, {"ts": 1768710540000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 823.83, "quote_volume": 414.38649, "trades": 31, "taker_buy_volume": 823.83, "taker_buy_quote": 414.38649}, {"ts": 1768710600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 215.05, "quote_volume": 108.3852, "trades": 2, "taker_buy_volume": 215.05, "taker_buy_quote": 108.3852}, {"ts": 1768710660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 95.35, "quote_volume": 48.0564, "trades": 1, "taker_buy_volume": 95.35, "taker_buy_quote": 48.0564}, {"ts": 1768710720000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 408.45, "quote_volume": 205.67689, "trades": 8, "taker_buy_volume": 226.54, "taker_buy_quote": 114.17616}, {"ts": 1768710780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 161.0, "quote_volume": 81.144, "trades": 9, "taker_buy_volume": 161.0, "taker_buy_quote": 81.144}, {"ts": 1768710840000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 1413.39, "quote_volume": 712.47275, "trades": 57, "taker_buy_volume": 1268.1, "taker_buy_quote": 639.24659}, {"ts": 1768710900000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 1157.38, "quote_volume": 584.44864, "trades": 6, "taker_buy_volume": 1157.38, "taker_buy_quote": 584.44864}, {"ts": 1768710960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 202.18, "quote_volume": 101.89872, "trades": 4, "taker_buy_volume": 163.38, "taker_buy_quote": 82.34352}, {"ts": 1768711020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 143.67, "quote_volume": 72.55335, "trades": 2, "taker_buy_volume": 143.67, "taker_buy_quote": 72.55335}, {"ts": 1768711080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 197.1, "quote_volume": 99.5355, "trades": 3, "taker_buy_volume": 197.1, "taker_buy_quote": 99.5355}, {"ts": 1768711140000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 221.04, "quote_volume": 111.57614, "trades": 8, "taker_buy_volume": 171.98, "taker_buy_quote": 86.8499}, {"ts": 1768711200000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 196.9, "quote_volume": 99.4345, "trades": 11, "taker_buy_volume": 196.9, "taker_buy_quote": 99.4345}, {"ts": 1768711260000, "open": 0.505, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 389.46, "quote_volume": 196.80606, "trades": 3, "taker_buy_volume": 128.76, "taker_buy_quote": 65.15256}, {"ts": 1768711320000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 2072.96, "quote_volume": 1044.85275, "trades": 15, "taker_buy_volume": 190.67, "taker_buy_quote": 96.17859}, {"ts": 1768711380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 2970.29, "quote_volume": 1499.99645, "trades": 55, "taker_buy_volume": 1325.29, "taker_buy_quote": 669.27145}, {"ts": 1768711560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 738.9, "quote_volume": 372.4056, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 792.07, "quote_volume": 399.99535, "trades": 3, "taker_buy_volume": 792.07, "taker_buy_quote": 399.99535}, {"ts": 1768711800000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711860000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 152.19, "quote_volume": 76.85595, "trades": 1, "taker_buy_volume": 152.19, "taker_buy_quote": 76.85595}, {"ts": 1768711920000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 247.5, "quote_volume": 124.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 3189.31, "quote_volume": 1607.41224, "trades": 2, "taker_buy_volume": 3189.31, "taker_buy_quote": 1607.41224}, {"ts": 1768712280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 178.0, "quote_volume": 89.712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712460000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 495.0, "quote_volume": 249.48, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 124.74}, {"ts": 1768712520000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 11049.26, "quote_volume": 5546.98771, "trades": 23, "taker_buy_volume": 13.1, "taker_buy_quote": 6.5893}, {"ts": 1768712580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 28.25, "quote_volume": 14.1815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 268.9, "quote_volume": 135.2567, "trades": 3, "taker_buy_volume": 268.9, "taker_buy_quote": 135.2567}, {"ts": 1768712700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712820000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 2341.71, "quote_volume": 1176.43078, "trades": 60, "taker_buy_volume": 1985.56, "taker_buy_quote": 997.64348}, {"ts": 1768712880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712940000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 247.5, "quote_volume": 124.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713000000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713060000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1149.3, "quote_volume": 578.0979, "trades": 53, "taker_buy_volume": 1149.3, "taker_buy_quote": 578.0979}, {"ts": 1768713180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713420000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713480000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713540000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713600000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713660000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713720000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713840000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713960000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714020000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714080000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714140000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714260000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714320000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714500000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 30.88, "quote_volume": 15.56352, "trades": 1, "taker_buy_volume": 30.88, "taker_buy_quote": 15.56352}, {"ts": 1768714800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 18.74, "quote_volume": 9.44496, "trades": 1, "taker_buy_volume": 18.74, "taker_buy_quote": 9.44496}, {"ts": 1768714860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 31.57, "quote_volume": 15.91128, "trades": 1, "taker_buy_volume": 31.57, "taker_buy_quote": 15.91128}, {"ts": 1768714980000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1248.89, "quote_volume": 628.19167, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715040000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 5650.63, "quote_volume": 2842.26689, "trades": 8, "taker_buy_volume": 4454.8, "taker_buy_quote": 2240.7644}, {"ts": 1768715100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715160000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715220000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 158.45, "quote_volume": 79.70035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1250.43, "quote_volume": 630.21672, "trades": 4, "taker_buy_volume": 1250.43, "taker_buy_quote": 630.21672}, {"ts": 1768715340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 18.73, "quote_volume": 9.42119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1929.99, "quote_volume": 970.78497, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 53.29, "quote_volume": 26.80487, "trades": 1, "taker_buy_volume": 53.29, "taker_buy_quote": 26.80487}, {"ts": 1768715760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715940000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 803.0, "quote_volume": 403.66894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716000000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716060000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716120000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716180000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716240000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716300000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 7479.51, "quote_volume": 3754.96152, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716360000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716420000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 12.66, "quote_volume": 6.36798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716480000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 17699.09, "quote_volume": 8936.61287, "trades": 17, "taker_buy_volume": 9236.51, "taker_buy_quote": 4663.00997}, {"ts": 1768716540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716660000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716720000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 6573.75, "quote_volume": 3319.74375, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716780000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1151.8, "quote_volume": 581.659, "trades": 50, "taker_buy_volume": 1073.5, "taker_buy_quote": 542.1175}, {"ts": 1768716840000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716900000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716960000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 10.0, "quote_volume": 5.05, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 5.05}, {"ts": 1768717020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 48.45, "quote_volume": 24.46725, "trades": 3, "taker_buy_volume": 48.45, "taker_buy_quote": 24.46725}, {"ts": 1768717140000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717200000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 161.03, "quote_volume": 81.32015, "trades": 8, "taker_buy_volume": 161.03, "taker_buy_quote": 81.32015}, {"ts": 1768717320000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 11458.64, "quote_volume": 5786.45234, "trades": 130, "taker_buy_volume": 7448.21, "taker_buy_quote": 3761.34605}, {"ts": 1768717380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 2737.78, "quote_volume": 1382.5789, "trades": 80, "taker_buy_volume": 2452.34, "taker_buy_quote": 1238.4317}, {"ts": 1768717440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 169.42, "quote_volume": 85.5571, "trades": 9, "taker_buy_volume": 169.42, "taker_buy_quote": 85.5571}, {"ts": 1768717620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 15.68, "quote_volume": 7.9184, "trades": 2, "taker_buy_volume": 15.68, "taker_buy_quote": 7.9184}, {"ts": 1768717740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717800000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1409.0, "quote_volume": 711.545, "trades": 47, "taker_buy_volume": 1409.0, "taker_buy_quote": 711.545}, {"ts": 1768717860000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717920000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717980000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718040000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 39.58, "quote_volume": 20.02748, "trades": 1, "taker_buy_volume": 39.58, "taker_buy_quote": 20.02748}, {"ts": 1768718100000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718160000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 1499.74, "quote_volume": 756.16496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718220000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 30.0, "quote_volume": 15.18, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 15.18}, {"ts": 1768718280000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718340000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718400000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 88.0, "quote_volume": 44.528, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 44.528}, {"ts": 1768718460000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718520000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718580000, "open": 0.506, "high": 0.508, "low": 0.506, "close": 0.508, "volume": 12263.35, "quote_volume": 6220.51566, "trades": 96, "taker_buy_volume": 8663.92, "taker_buy_quote": 4395.60516}, {"ts": 1768718640000, "open": 0.508, "high": 0.509, "low": 0.507, "close": 0.507, "volume": 865.53, "quote_volume": 440.20883, "trades": 10, "taker_buy_volume": 845.61, "taker_buy_quote": 430.10939}, {"ts": 1768718700000, "open": 0.507, "high": 0.508, "low": 0.507, "close": 0.508, "volume": 2078.39, "quote_volume": 1055.32903, "trades": 58, "taker_buy_volume": 1414.29, "taker_buy_quote": 718.45932}, {"ts": 1768718760000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.509, "volume": 468.38, "quote_volume": 238.37942, "trades": 6, "taker_buy_volume": 455.38, "taker_buy_quote": 231.77542}, {"ts": 1768718820000, "open": 0.508, "high": 0.509, "low": 0.508, "close": 0.508, "volume": 2639.4, "quote_volume": 1341.48559, "trades": 14, "taker_buy_volume": 670.39, "taker_buy_quote": 341.22851}, {"ts": 1768718880000, "open": 0.508, "high": 0.512, "low": 0.508, "close": 0.512, "volume": 24873.83, "quote_volume": 12690.21003, "trades": 301, "taker_buy_volume": 22953.64, "taker_buy_quote": 11712.86911}, {"ts": 1768718940000, "open": 0.511, "high": 0.512, "low": 0.509, "close": 0.51, "volume": 12714.83, "quote_volume": 6490.0998, "trades": 90, "taker_buy_volume": 7580.54, "taker_buy_quote": 3872.22193}, {"ts": 1768719000000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 3980.87, "quote_volume": 2030.2437, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719060000, "open": 0.51, "high": 0.511, "low": 0.51, "close": 0.511, "volume": 1854.79, "quote_volume": 946.88939, "trades": 42, "taker_buy_volume": 1854.79, "taker_buy_quote": 946.88939}, {"ts": 1768719120000, "open": 0.511, "high": 0.511, "low": 0.509, "close": 0.509, "volume": 291.42, "quote_volume": 148.71249, "trades": 8, "taker_buy_volume": 146.71, "taker_buy_quote": 74.8221}, {"ts": 1768719180000, "open": 0.511, "high": 0.511, "low": 0.51, "close": 0.51, "volume": 1990.13, "quote_volume": 1014.99565, "trades": 28, "taker_buy_volume": 804.65, "taker_buy_quote": 410.40085}, {"ts": 1768719240000, "open": 0.509, "high": 0.509, "low": 0.509, "close": 0.509, "volume": 935.71, "quote_volume": 476.27639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719300000, "open": 0.51, "high": 0.51, "low": 0.51, "close": 0.51, "volume": 34.71, "quote_volume": 17.7021, "trades": 1, "taker_buy_volume": 34.71, "taker_buy_quote": 17.7021}, {"ts": 1768719360000, "open": 0.51, "high": 0.51, "low": 0.508, "close": 0.508, "volume": 4770.46, "quote_volume": 2423.51124, "trades": 9, "taker_buy_volume": 23.0, "taker_buy_quote": 11.73}, {"ts": 1768719420000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 383.77, "quote_volume": 194.95516, "trades": 2, "taker_buy_volume": 383.77, "taker_buy_quote": 194.95516}, {"ts": 1768719480000, "open": 0.508, "high": 0.508, "low": 0.508, "close": 0.508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719540000, "open": 0.507, "high": 0.507, "low": 0.503, "close": 0.505, "volume": 42127.1, "quote_volume": 21276.78907, "trades": 35, "taker_buy_volume": 14757.63, "taker_buy_quote": 7438.33756}, {"ts": 1768719600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1046.13, "quote_volume": 527.24952, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719660000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 808.15, "quote_volume": 406.71944, "trades": 7, "taker_buy_volume": 219.99, "taker_buy_quote": 110.87496}, {"ts": 1768719720000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 3966.41, "quote_volume": 1999.99823, "trades": 16, "taker_buy_volume": 3966.41, "taker_buy_quote": 1999.99823}, {"ts": 1768719780000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 1478.86, "quote_volume": 746.28152, "trades": 11, "taker_buy_volume": 936.08, "taker_buy_quote": 472.7204}, {"ts": 1768719840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719960000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 232.79, "quote_volume": 117.35965, "trades": 2, "taker_buy_volume": 33.49, "taker_buy_quote": 16.91245}, {"ts": 1768720020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1239.02, "quote_volume": 625.7051, "trades": 49, "taker_buy_volume": 1239.02, "taker_buy_quote": 625.7051}, {"ts": 1768720140000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 3703.35, "quote_volume": 1870.19175, "trades": 29, "taker_buy_volume": 3703.35, "taker_buy_quote": 1870.19175}, {"ts": 1768720200000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 10588.58, "quote_volume": 5346.62286, "trades": 56, "taker_buy_volume": 1012.6, "taker_buy_quote": 511.363}, {"ts": 1768720260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 2874.23, "quote_volume": 1448.61192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720380000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720500000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 4516.41, "quote_volume": 2276.27064, "trades": 58, "taker_buy_volume": 4516.41, "taker_buy_quote": 2276.27064}, {"ts": 1768720560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 361.9, "quote_volume": 182.0357, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1180.56, "quote_volume": 593.82168, "trades": 50, "taker_buy_volume": 1180.56, "taker_buy_quote": 593.82168}, {"ts": 1768720740000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 288.98, "quote_volume": 145.35694, "trades": 2, "taker_buy_volume": 41.48, "taker_buy_quote": 20.86444}, {"ts": 1768720800000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720860000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720920000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 14105.43, "quote_volume": 7081.23526, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720980000, "open": 0.502, "high": 0.503, "low": 0.501, "close": 0.503, "volume": 1441.09, "quote_volume": 722.48195, "trades": 18, "taker_buy_volume": 228.48, "taker_buy_quote": 114.71684}, {"ts": 1768721040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 2397.19, "quote_volume": 1203.38938, "trades": 11, "taker_buy_volume": 138.9, "taker_buy_quote": 69.7278}, {"ts": 1768721100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721160000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 21527.01, "quote_volume": 10785.40301, "trades": 32, "taker_buy_volume": 228.74, "taker_buy_quote": 114.61194}, {"ts": 1768721220000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 6261.55, "quote_volume": 3144.4436, "trades": 66, "taker_buy_volume": 6261.55, "taker_buy_quote": 3144.4436}, {"ts": 1768721280000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721460000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 909.36, "quote_volume": 456.24872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 528.54, "quote_volume": 265.32708, "trades": 24, "taker_buy_volume": 528.54, "taker_buy_quote": 265.32708}, {"ts": 1768721580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721640000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 789.55, "quote_volume": 396.5974, "trades": 13, "taker_buy_volume": 789.55, "taker_buy_quote": 396.5974}, {"ts": 1768721700000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 1679.93, "quote_volume": 842.47731, "trades": 30, "taker_buy_volume": 832.38, "taker_buy_quote": 417.85476}, {"ts": 1768721760000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 9828.68, "quote_volume": 4917.92695, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721820000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 1573.69, "quote_volume": 788.41869, "trades": 5, "taker_buy_volume": 1326.19, "taker_buy_quote": 664.42119}, {"ts": 1768721880000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 4457.53, "quote_volume": 2236.35777, "trades": 61, "taker_buy_volume": 2887.74, "taker_buy_quote": 1449.64548}, {"ts": 1768721940000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722000000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722060000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 326.4, "quote_volume": 164.1792, "trades": 8, "taker_buy_volume": 22.6, "taker_buy_quote": 11.3678}, {"ts": 1768722180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722420000, "open": 0.503, "high": 0.503, "low": 0.501, "close": 0.502, "volume": 2038.29, "quote_volume": 1023.4722, "trades": 14, "taker_buy_volume": 509.12, "taker_buy_quote": 255.60034}, {"ts": 1768722480000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 33.2, "quote_volume": 16.6996, "trades": 3, "taker_buy_volume": 11.1, "taker_buy_quote": 5.5833}, {"ts": 1768722540000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1039.1, "quote_volume": 522.6673, "trades": 49, "taker_buy_volume": 1039.1, "taker_buy_quote": 522.6673}, {"ts": 1768722600000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722660000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722720000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722840000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722960000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 56.3, "quote_volume": 28.2626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723140000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 19.84, "quote_volume": 9.97952, "trades": 1, "taker_buy_volume": 19.84, "taker_buy_quote": 9.97952}, {"ts": 1768723200000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 23.66, "quote_volume": 11.87732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723320000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 255.72, "quote_volume": 128.37144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723440000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 1036.9, "quote_volume": 520.5238, "trades": 50, "taker_buy_volume": 1036.9, "taker_buy_quote": 520.5238}, {"ts": 1768723560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 3000.0, "quote_volume": 1509.0, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 1509.0}, {"ts": 1768723620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723740000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1036.9, "quote_volume": 521.5607, "trades": 49, "taker_buy_volume": 1036.9, "taker_buy_quote": 521.5607}, {"ts": 1768723800000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723860000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 259.98, "quote_volume": 130.50996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723920000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 13.12, "quote_volume": 6.58624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 1761.52, "quote_volume": 884.28304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 2133.23, "quote_volume": 1073.01469, "trades": 30, "taker_buy_volume": 2133.23, "taker_buy_quote": 1073.01469}, {"ts": 1768724160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 42.66, "quote_volume": 21.41532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 3629.74, "quote_volume": 1822.12948, "trades": 61, "taker_buy_volume": 1100.8, "taker_buy_quote": 552.6016}, {"ts": 1768724400000, "open": 0.501, "high": 0.503, "low": 0.501, "close": 0.503, "volume": 111.28, "quote_volume": 55.82864, "trades": 3, "taker_buy_volume": 38.68, "taker_buy_quote": 19.45604}, {"ts": 1768724460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 247.49, "quote_volume": 124.23998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724640000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 2476.7, "quote_volume": 1241.32171, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 248.49}, {"ts": 1768724700000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 3716.91, "quote_volume": 1865.88882, "trades": 54, "taker_buy_volume": 2726.91, "taker_buy_quote": 1368.90882}, {"ts": 1768724760000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724820000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724940000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 2096.41, "quote_volume": 1054.49423, "trades": 62, "taker_buy_volume": 1503.5, "taker_buy_quote": 756.2605}, {"ts": 1768725060000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 302.56, "quote_volume": 151.88512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725120000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725180000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725240000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 5014.13, "quote_volume": 2517.09326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725300000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 5174.43, "quote_volume": 2593.94853, "trades": 54, "taker_buy_volume": 1015.6, "taker_buy_quote": 509.8312}, {"ts": 1768725360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 103.48, "quote_volume": 52.05044, "trades": 2, "taker_buy_volume": 103.48, "taker_buy_quote": 52.05044}, {"ts": 1768725420000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 90.05, "quote_volume": 45.2051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725480000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 257.4, "quote_volume": 129.4722, "trades": 7, "taker_buy_volume": 257.4, "taker_buy_quote": 129.4722}, {"ts": 1768725540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 6886.75, "quote_volume": 3470.922, "trades": 62, "taker_buy_volume": 6886.75, "taker_buy_quote": 3470.922}, {"ts": 1768725600000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 527.55, "quote_volume": 265.35765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725660000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 396.53, "quote_volume": 199.85112, "trades": 9, "taker_buy_volume": 396.53, "taker_buy_quote": 199.85112}, {"ts": 1768725780000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 6505.68, "quote_volume": 3268.98203, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725840000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 4646.18, "quote_volume": 2329.3651, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 247.5, "quote_volume": 124.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 39.1, "quote_volume": 19.6282, "trades": 2, "taker_buy_volume": 39.1, "taker_buy_quote": 19.6282}, {"ts": 1768726140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 23.12, "quote_volume": 11.60624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726320000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 22.82, "quote_volume": 11.45564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726440000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 21.1, "quote_volume": 10.5922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726560000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 15.73, "quote_volume": 7.89646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726620000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726680000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 658.47, "quote_volume": 330.55194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726740000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 247.5, "quote_volume": 124.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726800000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726860000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 22.34, "quote_volume": 11.19234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726920000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726980000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727040000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727100000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727160000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 27.24, "quote_volume": 13.64724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 2034.58, "quote_volume": 1021.35916, "trades": 48, "taker_buy_volume": 2034.58, "taker_buy_quote": 1021.35916}, {"ts": 1768727280000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 62.51, "quote_volume": 31.31751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727340000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 2897.71, "quote_volume": 1451.75271, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727400000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 26.88, "quote_volume": 13.46688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727460000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727520000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727580000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 23.75, "quote_volume": 11.89875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727640000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 718.75, "quote_volume": 360.09375, "trades": 4, "taker_buy_volume": 247.5, "taker_buy_quote": 123.9975}, {"ts": 1768727700000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 20.74, "quote_volume": 10.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727760000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 4086.75, "quote_volume": 2043.375, "trades": 7, "taker_buy_volume": 212.25, "taker_buy_quote": 106.125}, {"ts": 1768727820000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 11.34, "quote_volume": 5.67, "trades": 1, "taker_buy_volume": 11.34, "taker_buy_quote": 5.67}, {"ts": 1768727880000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 20.06, "quote_volume": 10.00994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727940000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728000000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 33.96, "quote_volume": 16.94604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728060000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 25.95, "quote_volume": 12.94905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728120000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 23.49, "quote_volume": 11.745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 100.56, "quote_volume": 50.28, "trades": 1, "taker_buy_volume": 100.56, "taker_buy_quote": 50.28}, {"ts": 1768728240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728300000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 9246.26, "quote_volume": 4632.37626, "trades": 90, "taker_buy_volume": 6783.83, "taker_buy_quote": 3398.69883}, {"ts": 1768728360000, "open": 0.5, "high": 0.501, "low": 0.499, "close": 0.499, "volume": 3878.95, "quote_volume": 1936.64133, "trades": 12, "taker_buy_volume": 462.64, "taker_buy_quote": 231.78264}, {"ts": 1768728420000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 163.54, "quote_volume": 81.67296, "trades": 7, "taker_buy_volume": 66.5, "taker_buy_quote": 33.25}, {"ts": 1768728480000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 263.1, "quote_volume": 131.4869, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 100.0}, {"ts": 1768728540000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 33.45, "quote_volume": 16.69155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728600000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 1787.17, "quote_volume": 891.83417, "trades": 5, "taker_buy_volume": 36.34, "taker_buy_quote": 18.17}, {"ts": 1768728660000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 484.27, "quote_volume": 241.65073, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728720000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 2809.88, "quote_volume": 1404.94, "trades": 52, "taker_buy_volume": 2809.88, "taker_buy_quote": 1404.94}, {"ts": 1768728780000, "open": 0.5, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 1048.66, "quote_volume": 523.75598, "trades": 15, "taker_buy_volume": 474.64, "taker_buy_quote": 237.32}, {"ts": 1768728840000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728900000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 407.29, "quote_volume": 203.23771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728960000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 25.21, "quote_volume": 12.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729140000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 1354.48, "quote_volume": 677.21616, "trades": 4, "taker_buy_volume": 271.33, "taker_buy_quote": 135.665}, {"ts": 1768729200000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729260000, "open": 0.5, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 125.21, "quote_volume": 62.57379, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 47.0}, {"ts": 1768729320000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729380000, "open": 0.5, "high": 0.501, "low": 0.499, "close": 0.501, "volume": 335.5, "quote_volume": 167.75105, "trades": 8, "taker_buy_volume": 310.05, "taker_buy_quote": 155.0515}, {"ts": 1768729440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729500000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 605.9, "quote_volume": 303.0609, "trades": 3, "taker_buy_volume": 605.9, "taker_buy_quote": 303.0609}, {"ts": 1768729560000, "open": 0.499, "high": 0.501, "low": 0.499, "close": 0.501, "volume": 547.61, "quote_volume": 274.02364, "trades": 6, "taker_buy_volume": 520.45, "taker_buy_quote": 260.4708}, {"ts": 1768729620000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 3395.49, "quote_volume": 1701.14049, "trades": 67, "taker_buy_volume": 2423.66, "taker_buy_quote": 1214.25366}, {"ts": 1768729680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 28.16, "quote_volume": 14.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729800000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 1481.5, "quote_volume": 742.2315, "trades": 50, "taker_buy_volume": 1481.5, "taker_buy_quote": 742.2315}, {"ts": 1768729860000, "open": 0.501, "high": 0.507, "low": 0.501, "close": 0.507, "volume": 38117.72, "quote_volume": 19224.88025, "trades": 167, "taker_buy_volume": 32995.71, "taker_buy_quote": 16630.88695}, {"ts": 1768729920000, "open": 0.506, "high": 0.506, "low": 0.505, "close": 0.505, "volume": 6300.96, "quote_volume": 3188.21176, "trades": 18, "taker_buy_volume": 177.8, "taker_buy_quote": 89.9668}, {"ts": 1768729980000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 7396.13, "quote_volume": 3727.93952, "trades": 65, "taker_buy_volume": 3930.58, "taker_buy_quote": 1981.01232}, {"ts": 1768730040000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 2336.57, "quote_volume": 1177.71645, "trades": 14, "taker_buy_volume": 85.17, "taker_buy_quote": 43.01085}, {"ts": 1768730100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730160000, "open": 0.505, "high": 0.505, "low": 0.503, "close": 0.503, "volume": 472.25, "quote_volume": 238.44157, "trades": 3, "taker_buy_volume": 449.91, "taker_buy_quote": 227.20455}, {"ts": 1768730220000, "open": 0.503, "high": 0.506, "low": 0.503, "close": 0.506, "volume": 6168.42, "quote_volume": 3115.74522, "trades": 74, "taker_buy_volume": 6083.16, "taker_buy_quote": 3072.85944}, {"ts": 1768730280000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 1411.05, "quote_volume": 711.29256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730340000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 132.15, "quote_volume": 66.6036, "trades": 1, "taker_buy_volume": 132.15, "taker_buy_quote": 66.6036}, {"ts": 1768730400000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 132.01, "quote_volume": 66.53304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730460000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 723.98, "quote_volume": 365.5905, "trades": 3, "taker_buy_volume": 704.58, "taker_buy_quote": 355.8129}, {"ts": 1768730520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 20.7, "quote_volume": 10.4121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730580000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 2830.96, "quote_volume": 1427.55193, "trades": 10, "taker_buy_volume": 1303.69, "taker_buy_quote": 657.80785}, {"ts": 1768730640000, "open": 0.504, "high": 0.504, "low": 0.501, "close": 0.501, "volume": 26907.17, "quote_volume": 13517.48003, "trades": 99, "taker_buy_volume": 2777.68, "taker_buy_quote": 1399.61868}, {"ts": 1768730700000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 18692.9, "quote_volume": 9366.5894, "trades": 73, "taker_buy_volume": 15622.34, "taker_buy_quote": 7827.97274}, {"ts": 1768730760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 1586.03, "quote_volume": 794.60103, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730820000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 1033.1, "quote_volume": 519.6112, "trades": 7, "taker_buy_volume": 1007.7, "taker_buy_quote": 506.8604}, {"ts": 1768730880000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 345.56, "quote_volume": 173.77052, "trades": 10, "taker_buy_volume": 299.4, "taker_buy_quote": 150.5982}, {"ts": 1768730940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 290.58, "quote_volume": 146.45232, "trades": 4, "taker_buy_volume": 247.5, "taker_buy_quote": 124.74}, {"ts": 1768731060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 61.84, "quote_volume": 31.16736, "trades": 1, "taker_buy_volume": 61.84, "taker_buy_quote": 31.16736}, {"ts": 1768731180000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 549.43, "quote_volume": 276.91272, "trades": 13, "taker_buy_volume": 549.43, "taker_buy_quote": 276.91272}, {"ts": 1768731300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 40.73, "quote_volume": 20.52792, "trades": 1, "taker_buy_volume": 40.73, "taker_buy_quote": 20.52792}, {"ts": 1768731360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 35.88, "quote_volume": 18.08352, "trades": 1, "taker_buy_volume": 35.88, "taker_buy_quote": 18.08352}, {"ts": 1768731420000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1244.92, "quote_volume": 627.43968, "trades": 9, "taker_buy_volume": 492.7, "taker_buy_quote": 248.3208}, {"ts": 1768731480000, "open": 0.505, "high": 0.505, "low": 0.503, "close": 0.503, "volume": 1833.12, "quote_volume": 923.73498, "trades": 55, "taker_buy_volume": 1272.36, "taker_buy_quote": 641.3087}, {"ts": 1768731540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 42.99, "quote_volume": 21.70995, "trades": 1, "taker_buy_volume": 42.99, "taker_buy_quote": 21.70995}, {"ts": 1768731600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 62.1, "quote_volume": 31.3605, "trades": 2, "taker_buy_volume": 62.1, "taker_buy_quote": 31.3605}, {"ts": 1768731660000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 32.53, "quote_volume": 16.42765, "trades": 1, "taker_buy_volume": 32.53, "taker_buy_quote": 16.42765}, {"ts": 1768731720000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731780000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 236.09, "quote_volume": 119.22545, "trades": 9, "taker_buy_volume": 236.09, "taker_buy_quote": 119.22545}, {"ts": 1768731840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 88.01, "quote_volume": 44.35704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 43.95, "quote_volume": 22.1508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732020000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 78.2, "quote_volume": 39.4128, "trades": 6, "taker_buy_volume": 13.1, "taker_buy_quote": 6.6024}, {"ts": 1768732080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 2514.6, "quote_volume": 1267.3584, "trades": 60, "taker_buy_volume": 2267.1, "taker_buy_quote": 1142.6184}, {"ts": 1768732320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732380000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732500000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 1994.04, "quote_volume": 1004.99616, "trades": 3, "taker_buy_volume": 1994.04, "taker_buy_quote": 1004.99616}, {"ts": 1768732800000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 1657.69, "quote_volume": 834.06557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732860000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732920000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732980000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733040000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733160000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733220000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 4886.83, "quote_volume": 2458.07549, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733280000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 19.7, "quote_volume": 9.8894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733460000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 1275.56, "quote_volume": 640.33112, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733640000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 5466.16, "quote_volume": 2741.59738, "trades": 88, "taker_buy_volume": 289.2, "taker_buy_quote": 145.1784}, {"ts": 1768733700000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 109.32, "quote_volume": 54.87864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733760000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733820000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733940000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734000000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734060000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734120000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734180000, "open": 0.503, "high": 0.505, "low": 0.503, "close": 0.505, "volume": 10287.9, "quote_volume": 5181.55856, "trades": 81, "taker_buy_volume": 8269.4, "taker_buy_quote": 4164.31165}, {"ts": 1768734240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 436.25, "quote_volume": 219.87, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734300000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 146.15, "quote_volume": 73.61265, "trades": 6, "taker_buy_volume": 99.2, "taker_buy_quote": 49.9968}, {"ts": 1768734360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734420000, "open": 0.504, "high": 0.506, "low": 0.504, "close": 0.506, "volume": 1960.93, "quote_volume": 991.05621, "trades": 15, "taker_buy_volume": 1960.93, "taker_buy_quote": 991.05621}, {"ts": 1768734480000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 39.22, "quote_volume": 19.8061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734540000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 2975.86, "quote_volume": 1502.8093, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734600000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734660000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 8019.89, "quote_volume": 4039.51306, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 21.77, "quote_volume": 10.97208, "trades": 2, "taker_buy_volume": 21.77, "taker_buy_quote": 10.97208}, {"ts": 1768734780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 79.36, "quote_volume": 39.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734900000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 215.3, "quote_volume": 108.7265, "trades": 12, "taker_buy_volume": 215.3, "taker_buy_quote": 108.7265}, {"ts": 1768734960000, "open": 0.505, "high": 0.505, "low": 0.504, "close": 0.504, "volume": 946.7, "quote_volume": 477.3843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735020000, "open": 0.504, "high": 0.505, "low": 0.502, "close": 0.502, "volume": 12175.22, "quote_volume": 6123.1662, "trades": 76, "taker_buy_volume": 43.16, "taker_buy_quote": 21.7958}, {"ts": 1768735080000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 80.38, "quote_volume": 40.51152, "trades": 3, "taker_buy_volume": 80.38, "taker_buy_quote": 40.51152}, {"ts": 1768735140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735380000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735440000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735500000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735560000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735620000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 793.06, "quote_volume": 399.70224, "trades": 7, "taker_buy_volume": 793.06, "taker_buy_quote": 399.70224}, {"ts": 1768735680000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735740000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735800000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735860000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 49.94, "quote_volume": 25.16976, "trades": 1, "taker_buy_volume": 49.94, "taker_buy_quote": 25.16976}, {"ts": 1768735920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735980000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 5011.77, "quote_volume": 2520.92031, "trades": 69, "taker_buy_volume": 3380.24, "taker_buy_quote": 1700.26072}, {"ts": 1768736040000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736100000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 2345.26, "quote_volume": 1177.56802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 14.36, "quote_volume": 7.20872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736460000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 100.99, "quote_volume": 50.88174, "trades": 3, "taker_buy_volume": 83.77, "taker_buy_quote": 42.22008}, {"ts": 1768736520000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736580000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 495.0, "quote_volume": 249.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736760000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 2290.53, "quote_volume": 1154.42712, "trades": 3, "taker_buy_volume": 2290.53, "taker_buy_quote": 1154.42712}, {"ts": 1768736820000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 3291.15, "quote_volume": 1655.79107, "trades": 64, "taker_buy_volume": 1518.47, "taker_buy_quote": 763.80033}, {"ts": 1768736880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 78.6, "quote_volume": 39.6144, "trades": 6, "taker_buy_volume": 52.4, "taker_buy_quote": 26.4096}, {"ts": 1768737120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737180000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 703.87, "quote_volume": 353.59024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737240000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 192.49, "quote_volume": 97.01496, "trades": 1, "taker_buy_volume": 192.49, "taker_buy_quote": 97.01496}, {"ts": 1768737300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737420000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 286.7, "quote_volume": 144.1709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 866.13, "quote_volume": 434.79726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737600000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 425.19, "quote_volume": 213.70408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.01, "quote_volume": 0.00502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737840000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 1158.76, "quote_volume": 581.6777, "trades": 2, "taker_buy_volume": 1138.94, "taker_buy_quote": 571.74788}, {"ts": 1768737900000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 497.06, "quote_volume": 249.02706, "trades": 4, "taker_buy_volume": 116.08, "taker_buy_quote": 58.15608}, {"ts": 1768737960000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738020000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 75.66, "quote_volume": 37.90566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738080000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 26824.31, "quote_volume": 13413.91629, "trades": 93, "taker_buy_volume": 6647.47, "taker_buy_quote": 3323.82375}, {"ts": 1768738140000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 263.28, "quote_volume": 131.6598, "trades": 4, "taker_buy_volume": 19.8, "taker_buy_quote": 9.9198}, {"ts": 1768738200000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738260000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738320000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 204.0, "quote_volume": 102.0, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 285.82, "quote_volume": 143.19582, "trades": 2, "taker_buy_volume": 285.82, "taker_buy_quote": 143.19582}, {"ts": 1768738500000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 2750.93, "quote_volume": 1377.6626, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738560000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738620000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738680000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 2497.67, "quote_volume": 1251.33267, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 123.9975}, {"ts": 1768738740000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738800000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 10208.16, "quote_volume": 5114.28816, "trades": 7, "taker_buy_volume": 8420.68, "taker_buy_quote": 4218.76068}, {"ts": 1768738860000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 791.92, "quote_volume": 397.52668, "trades": 5, "taker_buy_volume": 774.76, "taker_buy_quote": 388.92952}, {"ts": 1768738920000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 484.69, "quote_volume": 243.20817, "trades": 3, "taker_buy_volume": 378.48, "taker_buy_quote": 189.99696}, {"ts": 1768738980000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739040000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 11016.31, "quote_volume": 5540.94498, "trades": 13, "taker_buy_volume": 11016.31, "taker_buy_quote": 5540.94498}, {"ts": 1768739100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 296.22, "quote_volume": 148.99866, "trades": 2, "taker_buy_volume": 296.22, "taker_buy_quote": 148.99866}, {"ts": 1768739160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 21.12, "quote_volume": 10.60224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 537.32, "quote_volume": 269.73464, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 500.0, "quote_volume": 251.0, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739460000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 280.64, "quote_volume": 140.88128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739640000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739700000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739760000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 760.6, "quote_volume": 381.8212, "trades": 3, "taker_buy_volume": 760.6, "taker_buy_quote": 381.8212}, {"ts": 1768739820000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 65.6, "quote_volume": 32.9312, "trades": 5, "taker_buy_volume": 52.5, "taker_buy_quote": 26.355}, {"ts": 1768739880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739940000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 53.57, "quote_volume": 26.94571, "trades": 1, "taker_buy_volume": 53.57, "taker_buy_quote": 26.94571}, {"ts": 1768740060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 33.17, "quote_volume": 16.68451, "trades": 1, "taker_buy_volume": 33.17, "taker_buy_quote": 16.68451}, {"ts": 1768740120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740420000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 4403.92, "quote_volume": 2210.76784, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 282.87, "quote_volume": 142.00074, "trades": 3, "taker_buy_volume": 282.87, "taker_buy_quote": 142.00074}, {"ts": 1768740660000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 2323.56, "quote_volume": 1164.10356, "trades": 50, "taker_buy_volume": 1098.04, "taker_buy_quote": 550.11804}, {"ts": 1768740720000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740780000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740840000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740900000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 399.2, "quote_volume": 199.9992, "trades": 2, "taker_buy_volume": 399.2, "taker_buy_quote": 199.9992}, {"ts": 1768740960000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 2673.75, "quote_volume": 1336.875, "trades": 67, "taker_buy_volume": 202.81, "taker_buy_quote": 101.405}, {"ts": 1768741020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 39.7, "quote_volume": 19.85, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 19.85}, {"ts": 1768741080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 4.99, "quote_volume": 2.495, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 2.495}, {"ts": 1768741140000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741200000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741260000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 31.18, "quote_volume": 15.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741320000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741380000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 3831.9, "quote_volume": 1917.9469, "trades": 16, "taker_buy_volume": 1996.9, "taker_buy_quote": 1000.4469}, {"ts": 1768741440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741500000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 1946.4, "quote_volume": 975.1464, "trades": 3, "taker_buy_volume": 1946.4, "taker_buy_quote": 975.1464}, {"ts": 1768741560000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 2340.8, "quote_volume": 1172.7408, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741620000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1451.4, "quote_volume": 725.7, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741800000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741860000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 973.86, "quote_volume": 485.95614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741920000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 2405.11, "quote_volume": 1200.14989, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741980000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742100000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 1850.87, "quote_volume": 923.58413, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742160000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 135.11, "quote_volume": 67.555, "trades": 4, "taker_buy_volume": 94.15, "taker_buy_quote": 47.075}, {"ts": 1768742220000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742280000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 1701.34, "quote_volume": 852.35822, "trades": 3, "taker_buy_volume": 1688.22, "taker_buy_quote": 845.79822}, {"ts": 1768742340000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742400000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 679.81, "quote_volume": 339.905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742460000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 2761.0, "quote_volume": 1380.5, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742520000, "open": 0.5, "high": 0.5, "low": 0.499, "close": 0.499, "volume": 3644.64, "quote_volume": 1822.29956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742580000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 937.68, "quote_volume": 468.84, "trades": 11, "taker_buy_volume": 690.18, "taker_buy_quote": 345.09}, {"ts": 1768742640000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 1054.77, "quote_volume": 528.43977, "trades": 2, "taker_buy_volume": 1054.77, "taker_buy_quote": 528.43977}, {"ts": 1768742700000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 258.22, "quote_volume": 129.11, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742760000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 1576.11, "quote_volume": 786.47889, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742820000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742880000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 3619.1, "quote_volume": 1802.99636, "trades": 17, "taker_buy_volume": 189.56, "taker_buy_quote": 94.59044}, {"ts": 1768742940000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 2496.48, "quote_volume": 1245.74352, "trades": 6, "taker_buy_volume": 2496.48, "taker_buy_quote": 1245.74352}, {"ts": 1768743000000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 1658.43, "quote_volume": 827.55657, "trades": 2, "taker_buy_volume": 1658.43, "taker_buy_quote": 827.55657}, {"ts": 1768743060000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743120000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 2385.42, "quote_volume": 1192.71, "trades": 2, "taker_buy_volume": 2385.42, "taker_buy_quote": 1192.71}, {"ts": 1768743240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 35.3, "quote_volume": 17.65, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 17.65}, {"ts": 1768743300000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743360000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 227.44, "quote_volume": 113.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743540000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743600000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 454.82, "quote_volume": 227.61732, "trades": 7, "taker_buy_volume": 454.82, "taker_buy_quote": 227.61732}, {"ts": 1768743660000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 3222.48, "quote_volume": 1617.68496, "trades": 10, "taker_buy_volume": 495.23, "taker_buy_quote": 248.60546}, {"ts": 1768743780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 247.5, "quote_volume": 124.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743960000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 2736.29, "quote_volume": 1375.52075, "trades": 3, "taker_buy_volume": 1903.17, "taker_buy_quote": 957.29451}, {"ts": 1768744020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 40.31, "quote_volume": 20.23562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744080000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 1650.42, "quote_volume": 828.31762, "trades": 58, "taker_buy_volume": 1457.2, "taker_buy_quote": 731.5144}, {"ts": 1768744140000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 13890.64, "quote_volume": 6950.71682, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 277.82, "quote_volume": 139.46564, "trades": 2, "taker_buy_volume": 277.82, "taker_buy_quote": 139.46564}, {"ts": 1768744260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744320000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 129.86, "quote_volume": 64.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 38.32, "quote_volume": 19.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 818.27, "quote_volume": 409.135, "trades": 2, "taker_buy_volume": 818.27, "taker_buy_quote": 409.135}, {"ts": 1768744560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744620000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744800000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 240.86, "quote_volume": 120.16148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744860000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 98.26, "quote_volume": 48.93348, "trades": 4, "taker_buy_volume": 53.59, "taker_buy_quote": 26.68782}, {"ts": 1768744920000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 247.5, "quote_volume": 123.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744980000, "open": 0.498, "high": 0.499, "low": 0.497, "close": 0.497, "volume": 5491.77, "quote_volume": 2735.31412, "trades": 12, "taker_buy_volume": 4300.73, "taker_buy_quote": 2143.36724}, {"ts": 1768745040000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745100000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 7117.27, "quote_volume": 3544.72088, "trades": 70, "taker_buy_volume": 320.42, "taker_buy_quote": 159.88958}, {"ts": 1768745160000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 142.34, "quote_volume": 70.88532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745220000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745280000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 3615.52, "quote_volume": 1803.59097, "trades": 26, "taker_buy_volume": 3062.01, "taker_buy_quote": 1527.94299}, {"ts": 1768745340000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 200.6, "quote_volume": 100.0994, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 100.0994}, {"ts": 1768745400000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745460000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745520000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745580000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 4989.95, "quote_volume": 2494.975, "trades": 8, "taker_buy_volume": 4989.95, "taker_buy_quote": 2494.975}, {"ts": 1768745640000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745700000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 262.17, "quote_volume": 131.34717, "trades": 2, "taker_buy_volume": 262.17, "taker_buy_quote": 131.34717}, {"ts": 1768745760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 5149.41, "quote_volume": 2579.85441, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745820000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 100.0, "quote_volume": 50.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 50.2}, {"ts": 1768745880000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 2383.04, "quote_volume": 1193.90304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745940000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 26.58, "quote_volume": 13.31658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746000000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 651.45, "quote_volume": 326.37645, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746060000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 20.66, "quote_volume": 10.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746120000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 91.85, "quote_volume": 46.01685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 282.1, "quote_volume": 141.05, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746240000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 93.47, "quote_volume": 46.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746300000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 20.33, "quote_volume": 10.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746360000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746420000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 26.15, "quote_volume": 13.04885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746480000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746540000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746600000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 23.13, "quote_volume": 11.565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746660000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 498.01, "quote_volume": 249.005, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 123.75}, {"ts": 1768746720000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 473.98, "quote_volume": 237.21648, "trades": 2, "taker_buy_volume": 473.98, "taker_buy_quote": 237.21648}, {"ts": 1768746780000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746840000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746900000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746960000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 226.25, "quote_volume": 113.125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747140000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1275.2, "quote_volume": 637.6, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747200000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747260000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 32.55, "quote_volume": 16.275, "trades": 1, "taker_buy_volume": 32.55, "taker_buy_quote": 16.275}, {"ts": 1768747320000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 999.23, "quote_volume": 499.615, "trades": 6, "taker_buy_volume": 295.44, "taker_buy_quote": 147.72}, {"ts": 1768747500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747620000, "open": 0.499, "high": 0.499, "low": 0.497, "close": 0.499, "volume": 3965.21, "quote_volume": 1974.27588, "trades": 73, "taker_buy_volume": 582.01, "taker_buy_quote": 290.02338}, {"ts": 1768747680000, "open": 0.499, "high": 0.5, "low": 0.498, "close": 0.498, "volume": 3009.12, "quote_volume": 1501.37114, "trades": 8, "taker_buy_volume": 1290.94, "taker_buy_quote": 645.47}, {"ts": 1768747740000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 43.53, "quote_volume": 21.67794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747800000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 273.37, "quote_volume": 136.38576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747860000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 3297.47, "quote_volume": 1645.43753, "trades": 3, "taker_buy_volume": 3297.47, "taker_buy_quote": 1645.43753}, {"ts": 1768747920000, "open": 0.499, "high": 0.5, "low": 0.499, "close": 0.5, "volume": 2501.15, "quote_volume": 1248.1001, "trades": 4, "taker_buy_volume": 26.25, "taker_buy_quote": 13.125}, {"ts": 1768747980000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 25.02, "quote_volume": 12.48498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748100000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 40.29, "quote_volume": 20.10471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 3855.96, "quote_volume": 1924.12404, "trades": 5, "taker_buy_volume": 13.3, "taker_buy_quote": 6.6367}, {"ts": 1768748220000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 336.1, "quote_volume": 167.7139, "trades": 6, "taker_buy_volume": 13.3, "taker_buy_quote": 6.6367}, {"ts": 1768748280000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 13.3, "quote_volume": 6.6367, "trades": 1, "taker_buy_volume": 13.3, "taker_buy_quote": 6.6367}, {"ts": 1768748340000, "open": 0.498, "high": 0.498, "low": 0.497, "close": 0.497, "volume": 506.11, "quote_volume": 251.78417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748400000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748460000, "open": 0.497, "high": 0.497, "low": 0.497, "close": 0.497, "volume": 24.45, "quote_volume": 12.15165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748520000, "open": 0.497, "high": 0.497, "low": 0.496, "close": 0.497, "volume": 626.08, "quote_volume": 311.15165, "trades": 8, "taker_buy_volume": 190.05, "taker_buy_quote": 94.45485}, {"ts": 1768748580000, "open": 0.497, "high": 0.499, "low": 0.497, "close": 0.499, "volume": 221.76, "quote_volume": 110.61552, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 99.9996}, {"ts": 1768748640000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 24.4, "quote_volume": 12.1512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748700000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 159.16, "quote_volume": 79.42084, "trades": 2, "taker_buy_volume": 159.16, "taker_buy_quote": 79.42084}, {"ts": 1768748760000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 23.44, "quote_volume": 11.67312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748820000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748880000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748940000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749000000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 36.0, "quote_volume": 17.964, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 17.964}, {"ts": 1768749060000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 50.0, "quote_volume": 25.0, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 25.0}, {"ts": 1768749120000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 40.2, "quote_volume": 20.1, "trades": 3, "taker_buy_volume": 40.2, "taker_buy_quote": 20.1}, {"ts": 1768749180000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749240000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 195.96, "quote_volume": 98.17596, "trades": 2, "taker_buy_volume": 195.96, "taker_buy_quote": 98.17596}, {"ts": 1768749300000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749360000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1053.71, "quote_volume": 526.855, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749420000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749480000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749540000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749600000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749660000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 520.17, "quote_volume": 260.60517, "trades": 3, "taker_buy_volume": 520.17, "taker_buy_quote": 260.60517}, {"ts": 1768749720000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 243.14, "quote_volume": 121.98948, "trades": 10, "taker_buy_volume": 176.34, "taker_buy_quote": 88.52268}, {"ts": 1768749780000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 167.87, "quote_volume": 84.10287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749840000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749900000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 30.77, "quote_volume": 15.41577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 154.13, "quote_volume": 77.37326, "trades": 1, "taker_buy_volume": 154.13, "taker_buy_quote": 77.37326}, {"ts": 1768750020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 199.51, "quote_volume": 100.15402, "trades": 7, "taker_buy_volume": 133.07, "taker_buy_quote": 66.80114}, {"ts": 1768750080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 13.3, "quote_volume": 6.6766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 592.76, "quote_volume": 297.56552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750200000, "open": 0.502, "high": 0.503, "low": 0.501, "close": 0.502, "volume": 3600.65, "quote_volume": 1807.89383, "trades": 7, "taker_buy_volume": 3571.33, "taker_buy_quote": 1793.20451}, {"ts": 1768750260000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 27.5, "quote_volume": 13.7775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750320000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 24.89, "quote_volume": 12.46989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750380000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 2756.64, "quote_volume": 1383.65678, "trades": 16, "taker_buy_volume": 364.64, "taker_buy_quote": 183.04928}, {"ts": 1768750440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 55.14, "quote_volume": 27.62514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750500000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750560000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750620000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750680000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750740000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750800000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 681.52, "quote_volume": 342.12304, "trades": 1, "taker_buy_volume": 681.52, "taker_buy_quote": 342.12304}, {"ts": 1768750860000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750920000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1058.2, "quote_volume": 532.2746, "trades": 39, "taker_buy_volume": 969.4, "taker_buy_quote": 487.6082}, {"ts": 1768750980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 42.53, "quote_volume": 21.35006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 665.27, "quote_volume": 334.63081, "trades": 4, "taker_buy_volume": 287.17, "taker_buy_quote": 144.44651}, {"ts": 1768751400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 5146.12, "quote_volume": 2588.49836, "trades": 70, "taker_buy_volume": 305.8, "taker_buy_quote": 153.8174}, {"ts": 1768751460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 72.12, "quote_volume": 36.27636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 88.82, "quote_volume": 44.67646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751580000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 2522.42, "quote_volume": 1268.75475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751640000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 282.56, "quote_volume": 142.41024, "trades": 4, "taker_buy_volume": 282.56, "taker_buy_quote": 142.41024}, {"ts": 1768751700000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 32.19, "quote_volume": 16.19157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 63.66, "quote_volume": 32.02098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 83.49, "quote_volume": 41.99547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1314.55, "quote_volume": 661.21865, "trades": 4, "taker_buy_volume": 874.61, "taker_buy_quote": 439.92883}, {"ts": 1768752000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 23.26, "quote_volume": 11.69978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 78.4, "quote_volume": 39.4352, "trades": 6, "taker_buy_volume": 52.3, "taker_buy_quote": 26.3069}, {"ts": 1768752120000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 20.31, "quote_volume": 10.19562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752180000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 2061.94, "quote_volume": 1037.15582, "trades": 7, "taker_buy_volume": 1814.44, "taker_buy_quote": 912.66332}, {"ts": 1768752300000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 168.4, "quote_volume": 84.5368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752360000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 23.8, "quote_volume": 11.9476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752420000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 18.48, "quote_volume": 9.27696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753140000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 1115.62, "quote_volume": 560.47334, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 22.32, "quote_volume": 11.20464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753320000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753440000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 24.0, "quote_volume": 12.072, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 12.072}, {"ts": 1768753620000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 24.32, "quote_volume": 12.20864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753680000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753740000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753800000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753860000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753920000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 231.88, "quote_volume": 116.40376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 702.73, "quote_volume": 352.77046, "trades": 4, "taker_buy_volume": 247.5, "taker_buy_quote": 124.245}, {"ts": 1768754160000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 361.3, "quote_volume": 181.7339, "trades": 8, "taker_buy_volume": 361.3, "taker_buy_quote": 181.7339}, {"ts": 1768754220000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754280000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754340000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 52.6, "quote_volume": 26.4578, "trades": 4, "taker_buy_volume": 26.2, "taker_buy_quote": 13.1786}, {"ts": 1768754520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 113.2, "quote_volume": 56.9396, "trades": 3, "taker_buy_volume": 113.2, "taker_buy_quote": 56.9396}, {"ts": 1768754580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754640000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 644.36, "quote_volume": 324.0838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754700000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754760000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754820000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 89.12, "quote_volume": 44.81734, "trades": 4, "taker_buy_volume": 59.3, "taker_buy_quote": 29.8279}, {"ts": 1768754880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 326.6, "quote_volume": 164.2798, "trades": 7, "taker_buy_volume": 326.6, "taker_buy_quote": 164.2798}, {"ts": 1768755300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 93.07, "quote_volume": 46.90728, "trades": 2, "taker_buy_volume": 93.07, "taker_buy_quote": 46.90728}, {"ts": 1768755360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755420000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 23.02, "quote_volume": 11.55604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755540000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 1752.06, "quote_volume": 881.101, "trades": 59, "taker_buy_volume": 1566.88, "taker_buy_quote": 788.14064}, {"ts": 1768755600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755660000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 658.25, "quote_volume": 330.09005, "trades": 8, "taker_buy_volume": 26.4, "taker_buy_quote": 13.2528}, {"ts": 1768755720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 19.8, "quote_volume": 9.9396, "trades": 1, "taker_buy_volume": 19.8, "taker_buy_quote": 9.9396}, {"ts": 1768755780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755840000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 17517.42, "quote_volume": 8765.59786, "trades": 189, "taker_buy_volume": 3106.74, "taker_buy_quote": 1555.22594}, {"ts": 1768755900000, "open": 0.5, "high": 0.501, "low": 0.498, "close": 0.5, "volume": 13960.61, "quote_volume": 6968.20617, "trades": 38, "taker_buy_volume": 4411.7, "taker_buy_quote": 2206.17044}, {"ts": 1768755960000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 139.9, "quote_volume": 70.00795, "trades": 5, "taker_buy_volume": 57.95, "taker_buy_quote": 29.03295}, {"ts": 1768756020000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 189.5, "quote_volume": 94.89632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756080000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756140000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756200000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756260000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756320000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756380000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 92.98, "quote_volume": 46.58298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 91.7, "quote_volume": 45.9417, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756500000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 247.5, "quote_volume": 123.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756560000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 50.0, "quote_volume": 25.05, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 25.05}, {"ts": 1768756620000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756680000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 1355.32, "quote_volume": 679.01532, "trades": 6, "taker_buy_volume": 1022.62, "taker_buy_quote": 512.33262}, {"ts": 1768756740000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756800000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 144.09, "quote_volume": 72.18909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756860000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 275.39, "quote_volume": 137.97039, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756920000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 1967.78, "quote_volume": 985.91754, "trades": 59, "taker_buy_volume": 59.76, "taker_buy_quote": 29.99952}, {"ts": 1768756980000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757040000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757100000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757160000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 119.76, "quote_volume": 60.01972, "trades": 2, "taker_buy_volume": 19.96, "taker_buy_quote": 10.01992}, {"ts": 1768757220000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 40.06, "quote_volume": 20.08998, "trades": 2, "taker_buy_volume": 19.92, "taker_buy_quote": 9.99984}, {"ts": 1768757280000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757340000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757400000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757460000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757520000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757580000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757640000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 316.46, "quote_volume": 158.56352, "trades": 10, "taker_buy_volume": 17.06, "taker_buy_quote": 8.56412}, {"ts": 1768757700000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757820000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1388.94, "quote_volume": 694.47, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757880000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 27.78, "quote_volume": 13.86222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757940000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1679.01, "quote_volume": 839.505, "trades": 1, "taker_buy_volume": 1679.01, "taker_buy_quote": 839.505}, {"ts": 1768758000000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 716.1, "quote_volume": 356.88788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758060000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758120000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 20.49, "quote_volume": 10.22451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758180000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758240000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758300000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758360000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758420000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758480000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758540000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758600000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758660000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758720000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 123.83, "quote_volume": 61.98282, "trades": 2, "taker_buy_volume": 67.82, "taker_buy_quote": 33.97782}, {"ts": 1768758780000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758840000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758900000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 619.93, "quote_volume": 309.965, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758960000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759020000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 21.38, "quote_volume": 10.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759080000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759140000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 6194.16, "quote_volume": 3103.27416, "trades": 57, "taker_buy_volume": 5483.23, "taker_buy_quote": 2747.09823}, {"ts": 1768759200000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 119.27, "quote_volume": 59.635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759260000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 21.2, "quote_volume": 10.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759320000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759380000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 855.89, "quote_volume": 427.945, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759440000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 101.49, "quote_volume": 50.745, "trades": 1, "taker_buy_volume": 101.49, "taker_buy_quote": 50.745}, {"ts": 1768759500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759560000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759620000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1497.14, "quote_volume": 748.57, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759680000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759740000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759800000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759860000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759920000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 1164.87, "quote_volume": 582.435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759980000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 218.6, "quote_volume": 109.5186, "trades": 1, "taker_buy_volume": 218.6, "taker_buy_quote": 109.5186}, {"ts": 1768760040000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 20.57, "quote_volume": 10.30557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760100000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 11276.71, "quote_volume": 5667.32082, "trades": 23, "taker_buy_volume": 11212.81, "taker_buy_quote": 5635.24302}, {"ts": 1768760160000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 48.29, "quote_volume": 24.19329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760220000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 495.0, "quote_volume": 248.49, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 248.49}, {"ts": 1768760340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760460000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 20.08, "quote_volume": 10.06008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760520000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 452.48, "quote_volume": 226.84904, "trades": 3, "taker_buy_volume": 156.56, "taker_buy_quote": 78.59312}, {"ts": 1768760580000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760640000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760700000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760820000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 66.1, "quote_volume": 33.1822, "trades": 5, "taker_buy_volume": 66.1, "taker_buy_quote": 33.1822}, {"ts": 1768760940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 21.1, "quote_volume": 10.6133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761000000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 3472.36, "quote_volume": 1750.06944, "trades": 6, "taker_buy_volume": 3472.36, "taker_buy_quote": 1750.06944}, {"ts": 1768761060000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 482.87, "quote_volume": 243.36648, "trades": 4, "taker_buy_volume": 258.8, "taker_buy_quote": 130.4352}, {"ts": 1768761120000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 33.51, "quote_volume": 16.88904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761180000, "open": 0.504, "high": 0.505, "low": 0.504, "close": 0.505, "volume": 1036.47, "quote_volume": 523.38702, "trades": 21, "taker_buy_volume": 713.34, "taker_buy_quote": 360.2367}, {"ts": 1768761240000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 1778.33, "quote_volume": 898.05665, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761300000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 25.21, "quote_volume": 12.70584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761360000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761420000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 294.56, "quote_volume": 148.7528, "trades": 5, "taker_buy_volume": 294.56, "taker_buy_quote": 148.7528}, {"ts": 1768761480000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 22.7, "quote_volume": 11.4408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761540000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761600000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 917.34, "quote_volume": 462.33936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761660000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761720000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 23.48, "quote_volume": 11.83392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761780000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 21.25, "quote_volume": 10.71, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761840000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761900000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761960000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 21.98, "quote_volume": 11.07792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762020000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 32.0, "quote_volume": 16.16, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 16.16}, {"ts": 1768762080000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762140000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762200000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 251.89, "quote_volume": 127.45634, "trades": 2, "taker_buy_volume": 251.89, "taker_buy_quote": 127.45634}, {"ts": 1768762260000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 484.9, "quote_volume": 244.8745, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762320000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762380000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762440000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762500000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 126.76, "quote_volume": 64.0138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762560000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762620000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 24.15, "quote_volume": 12.19575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762680000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762740000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762800000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 188.64, "quote_volume": 95.45184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762860000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762920000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762980000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763040000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763100000, "open": 0.506, "high": 0.506, "low": 0.506, "close": 0.506, "volume": 395.25, "quote_volume": 199.9965, "trades": 2, "taker_buy_volume": 395.25, "taker_buy_quote": 199.9965}, {"ts": 1768763160000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 820.5, "quote_volume": 414.3525, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763220000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763280000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763340000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763400000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763460000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763520000, "open": 0.505, "high": 0.505, "low": 0.505, "close": 0.505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763580000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 9837.3, "quote_volume": 4948.90806, "trades": 56, "taker_buy_volume": 498.66, "taker_buy_quote": 251.32464}, {"ts": 1768763640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 74.75, "quote_volume": 37.59925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 97.12, "quote_volume": 48.85136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 44.19, "quote_volume": 22.22757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1616.86, "quote_volume": 813.28058, "trades": 34, "taker_buy_volume": 13.1, "taker_buy_quote": 6.5893}, {"ts": 1768763880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 44.08, "quote_volume": 22.12816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763940000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 39.89, "quote_volume": 20.02478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764000000, "open": 0.502, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 46.74, "quote_volume": 23.47412, "trades": 2, "taker_buy_volume": 10.64, "taker_buy_quote": 5.35192}, {"ts": 1768764060000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 28.05, "quote_volume": 14.0811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764120000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 22.27, "quote_volume": 11.17954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764180000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 19.9, "quote_volume": 10.0097, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 10.0097}, {"ts": 1768764360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764420000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 23.28, "quote_volume": 11.68656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765320000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765440000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765560000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765620000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 94.16, "quote_volume": 47.26832, "trades": 7, "taker_buy_volume": 13.3, "taker_buy_quote": 6.6766}, {"ts": 1768765680000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 1212.16, "quote_volume": 607.29216, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765740000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765800000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 17.18, "quote_volume": 8.60718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765860000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765920000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765980000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766040000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766100000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 803.93, "quote_volume": 402.76893, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766160000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766220000, "open": 0.501, "high": 0.502, "low": 0.501, "close": 0.502, "volume": 101.18, "quote_volume": 50.77058, "trades": 3, "taker_buy_volume": 79.4, "taker_buy_quote": 39.8588}, {"ts": 1768766280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766400000, "open": 0.501, "high": 0.501, "low": 0.5, "close": 0.5, "volume": 439.9, "quote_volume": 220.18682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766460000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766520000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766580000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766640000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 74.2, "quote_volume": 37.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766700000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 190.8, "quote_volume": 95.5908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766760000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766880000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766940000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767000000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767060000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 82.74, "quote_volume": 41.45274, "trades": 1, "taker_buy_volume": 82.74, "taker_buy_quote": 41.45274}, {"ts": 1768767120000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767180000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767240000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 610.26, "quote_volume": 305.74026, "trades": 5, "taker_buy_volume": 164.76, "taker_buy_quote": 82.54476}, {"ts": 1768767300000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 119.0, "quote_volume": 59.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767360000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 128.5, "quote_volume": 64.3785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767420000, "open": 0.5, "high": 0.501, "low": 0.5, "close": 0.501, "volume": 1217.11, "quote_volume": 609.762, "trades": 3, "taker_buy_volume": 1207.0, "taker_buy_quote": 604.707}, {"ts": 1768767480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 315.55, "quote_volume": 158.4061, "trades": 2, "taker_buy_volume": 315.55, "taker_buy_quote": 158.4061}, {"ts": 1768767540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767720000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 26.22, "quote_volume": 13.18866, "trades": 1, "taker_buy_volume": 26.22, "taker_buy_quote": 13.18866}, {"ts": 1768767960000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 26.4, "quote_volume": 13.2792, "trades": 2, "taker_buy_volume": 13.2, "taker_buy_quote": 6.6396}, {"ts": 1768768020000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 52.8, "quote_volume": 26.5584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768080000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768140000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 100.0, "quote_volume": 50.4, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 50.4}, {"ts": 1768768200000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768260000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768320000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 473.7, "quote_volume": 238.7448, "trades": 9, "taker_buy_volume": 226.2, "taker_buy_quote": 114.0048}, {"ts": 1768768380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 20.36, "quote_volume": 10.24108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768500000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 2283.62, "quote_volume": 1148.66086, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768740000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768800000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 315.55, "quote_volume": 158.72165, "trades": 2, "taker_buy_volume": 315.55, "taker_buy_quote": 158.72165}, {"ts": 1768768860000, "open": 0.503, "high": 0.504, "low": 0.503, "close": 0.504, "volume": 1428.06, "quote_volume": 718.33604, "trades": 55, "taker_buy_volume": 269.36, "taker_buy_quote": 135.50994}, {"ts": 1768768920000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768980000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769040000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769100000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769160000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769220000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769280000, "open": 0.504, "high": 0.504, "low": 0.504, "close": 0.504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769340000, "open": 0.504, "high": 0.504, "low": 0.503, "close": 0.503, "volume": 508.48, "quote_volume": 256.08099, "trades": 3, "taker_buy_volume": 315.55, "taker_buy_quote": 159.0372}, {"ts": 1768769400000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769460000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769520000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769580000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 303.77, "quote_volume": 152.79631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 23.28, "quote_volume": 11.70984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1491.75, "quote_volume": 750.35025, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1552.85, "quote_volume": 781.08355, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770420000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770480000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.503, "volume": 1812.81, "quote_volume": 910.52562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770540000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770600000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770660000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770720000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1542.4, "quote_volume": 775.8272, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770840000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770960000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771020000, "open": 0.503, "high": 0.503, "low": 0.502, "close": 0.502, "volume": 278.76, "quote_volume": 139.94952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771260000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 22.4, "quote_volume": 11.2672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771320000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 195.39, "quote_volume": 98.08578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771440000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 569.52, "quote_volume": 285.89904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771500000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 50.0, "quote_volume": 25.15, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 25.15}, {"ts": 1768771620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771740000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771800000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 70.27, "quote_volume": 35.27554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771860000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771920000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771980000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772040000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772100000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772160000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772460000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 31.62, "quote_volume": 15.87324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772640000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 844.98, "quote_volume": 424.17996, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772700000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772760000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772820000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772880000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773000000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 820.5, "quote_volume": 411.891, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773120000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773180000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773240000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773300000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773360000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 876.73, "quote_volume": 440.11846, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773420000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 22.7, "quote_volume": 11.3727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773480000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773600000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 1478.8, "quote_volume": 742.3576, "trades": 59, "taker_buy_volume": 13.3, "taker_buy_quote": 6.6766}, {"ts": 1768773720000, "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 521.23, "quote_volume": 261.16273, "trades": 4, "taker_buy_volume": 26.5, "taker_buy_quote": 13.303}, {"ts": 1768773780000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 433.13, "quote_volume": 217.43126, "trades": 2, "taker_buy_volume": 433.13, "taker_buy_quote": 217.43126}, {"ts": 1768773840000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773900000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773960000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774320000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 79.2, "quote_volume": 39.8376, "trades": 6, "taker_buy_volume": 79.2, "taker_buy_quote": 39.8376}, {"ts": 1768774380000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 159.0, "quote_volume": 79.977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774440000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774500000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774560000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774620000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 1294.9, "quote_volume": 651.3347, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774680000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 25.44, "quote_volume": 12.79632, "trades": 1, "taker_buy_volume": 25.44, "taker_buy_quote": 12.79632}, {"ts": 1768774740000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774800000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774860000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774920000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774980000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775040000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775100000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775160000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775220000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 23.88, "quote_volume": 11.98776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775280000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775340000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775400000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775520000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775580000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775640000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 17.67, "quote_volume": 8.88801, "trades": 1, "taker_buy_volume": 17.67, "taker_buy_quote": 8.88801}, {"ts": 1768775700000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775760000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775820000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775880000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776000000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776060000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776120000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776180000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776240000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776300000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776360000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776420000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776480000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 311.32, "quote_volume": 156.28264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776600000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776660000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776720000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 19.88, "quote_volume": 9.99964, "trades": 1, "taker_buy_volume": 19.88, "taker_buy_quote": 9.99964}, {"ts": 1768776780000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776900000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776960000, "open": 0.503, "high": 0.503, "low": 0.503, "close": 0.503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777020000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 23.01, "quote_volume": 11.55102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777080000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777140000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777260000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777320000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777380000, "open": 0.502, "high": 0.502, "low": 0.502, "close": 0.502, "volume": 87.55, "quote_volume": 43.9501, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777440000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 38.24, "quote_volume": 19.15824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777500000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 3248.96, "quote_volume": 1624.48, "trades": 11, "taker_buy_volume": 445.58, "taker_buy_quote": 222.79}, {"ts": 1768777560000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 49.6, "quote_volume": 24.7504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777620000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 45.5, "quote_volume": 22.7045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777680000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 6280.22, "quote_volume": 3133.82978, "trades": 73, "taker_buy_volume": 356.89, "taker_buy_quote": 178.08811}, {"ts": 1768777740000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777800000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.498, "volume": 101.66, "quote_volume": 50.66088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777860000, "open": 0.499, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 2997.87, "quote_volume": 1495.90495, "trades": 5, "taker_buy_volume": 2929.27, "taker_buy_quote": 1461.70573}, {"ts": 1768777920000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 545.53, "quote_volume": 272.1717, "trades": 4, "taker_buy_volume": 497.76, "taker_buy_quote": 248.38224}, {"ts": 1768777980000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 91.43, "quote_volume": 45.62357, "trades": 2, "taker_buy_volume": 45.71, "taker_buy_quote": 22.80929}, {"ts": 1768778040000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 1336.5, "quote_volume": 666.9135, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778100000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 44.13, "quote_volume": 21.97674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778160000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 269.12, "quote_volume": 134.29088, "trades": 2, "taker_buy_volume": 269.12, "taker_buy_quote": 134.29088}, {"ts": 1768778220000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 225.0, "quote_volume": 112.275, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 112.275}, {"ts": 1768778280000, "open": 0.499, "high": 0.499, "low": 0.499, "close": 0.499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778340000, "open": 0.498, "high": 0.499, "low": 0.498, "close": 0.499, "volume": 62.42, "quote_volume": 31.11637, "trades": 2, "taker_buy_volume": 31.21, "taker_buy_quote": 15.57379}, {"ts": 1768778400000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 28.41, "quote_volume": 14.14818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778460000, "open": 0.498, "high": 0.498, "low": 0.498, "close": 0.498, "volume": 25.71, "quote_volume": 12.80358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778520000, "open": 0.498, "high": 0.498, "low": 0.494, "close": 0.494, "volume": 6576.29, "quote_volume": 3262.11534, "trades": 144, "taker_buy_volume": 380.64, "taker_buy_quote": 189.17808}, {"ts": 1768778580000, "open": 0.494, "high": 0.497, "low": 0.493, "close": 0.497, "volume": 12961.57, "quote_volume": 6411.69374, "trades": 89, "taker_buy_volume": 11665.64, "taker_buy_quote": 5772.46761}, {"ts": 1768778640000, "open": 0.496, "high": 0.497, "low": 0.496, "close": 0.496, "volume": 9039.79, "quote_volume": 4492.56846, "trades": 84, "taker_buy_volume": 5190.71, "taker_buy_quote": 2579.78287}, {"ts": 1768778700000, "open": 0.496, "high": 0.496, "low": 0.496, "close": 0.496, "volume": 1652.95, "quote_volume": 819.8632, "trades": 63, "taker_buy_volume": 225.0, "taker_buy_quote": 111.6}, {"ts": 1768778760000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 152.98, "quote_volume": 75.7251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778820000, "open": 0.495, "high": 0.495, "low": 0.495, "close": 0.495, "volume": 117.8, "quote_volume": 58.311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778880000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 1172.05, "quote_volume": 579.86471, "trades": 17, "taker_buy_volume": 256.1, "taker_buy_quote": 126.74924}, {"ts": 1768778940000, "open": 0.493, "high": 0.494, "low": 0.493, "close": 0.494, "volume": 59.79, "quote_volume": 29.49167, "trades": 3, "taker_buy_volume": 15.2, "taker_buy_quote": 7.5088}, {"ts": 1768779000000, "open": 0.493, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 11436.16, "quote_volume": 5637.90533, "trades": 67, "taker_buy_volume": 4748.58, "taker_buy_quote": 2341.04994}, {"ts": 1768779060000, "open": 0.494, "high": 0.495, "low": 0.494, "close": 0.495, "volume": 2671.09, "quote_volume": 1321.96455, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 111.15}, {"ts": 1768779120000, "open": 0.495, "high": 0.495, "low": 0.494, "close": 0.494, "volume": 1642.37, "quote_volume": 811.48324, "trades": 4, "taker_buy_volume": 152.46, "taker_buy_quote": 75.4677}, {"ts": 1768779180000, "open": 0.494, "high": 0.494, "low": 0.494, "close": 0.494, "volume": 23.4, "quote_volume": 11.5596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779240000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 263.0, "quote_volume": 129.659, "trades": 5, "taker_buy_volume": 70.2, "taker_buy_quote": 34.6086}, {"ts": 1768779300000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779360000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779420000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779480000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779540000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 645.67, "quote_volume": 317.64537, "trades": 5, "taker_buy_volume": 191.2, "taker_buy_quote": 94.0704}, {"ts": 1768779600000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 3170.07, "quote_volume": 1556.54508, "trades": 54, "taker_buy_volume": 979.31, "taker_buy_quote": 480.88192}, {"ts": 1768779660000, "open": 0.492, "high": 0.493, "low": 0.492, "close": 0.493, "volume": 1014.65, "quote_volume": 499.99745, "trades": 3, "taker_buy_volume": 1014.65, "taker_buy_quote": 499.99745}, {"ts": 1768779720000, "open": 0.492, "high": 0.492, "low": 0.492, "close": 0.492, "volume": 121.47, "quote_volume": 59.76324, "trades": 1, "taker_buy_volume": 121.47, "taker_buy_quote": 59.76324}, {"ts": 1768779780000, "open": 0.491, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 8206.72, "quote_volume": 4037.6296, "trades": 43, "taker_buy_volume": 4343.68, "taker_buy_quote": 2137.09056}, {"ts": 1768779840000, "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.491, "volume": 1536.66, "quote_volume": 754.66387, "trades": 10, "taker_buy_volume": 355.37, "taker_buy_quote": 174.65048}, {"ts": 1768779900000, "open": 0.491, "high": 0.491, "low": 0.491, "close": 0.491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779960000, "open": 0.49, "high": 0.49, "low": 0.488, "close": 0.488, "volume": 11075.79, "quote_volume": 5407.63669, "trades": 187, "taker_buy_volume": 8643.31, "taker_buy_quote": 4218.12743}, {"ts": 1768780020000, "open": 0.489, "high": 0.489, "low": 0.487, "close": 0.487, "volume": 123.18, "quote_volume": 60.1035, "trades": 6, "taker_buy_volume": 57.42, "taker_buy_quote": 28.07838}, {"ts": 1768780080000, "open": 0.488, "high": 0.488, "low": 0.486, "close": 0.486, "volume": 1347.73, "quote_volume": 655.03776, "trades": 7, "taker_buy_volume": 61.64, "taker_buy_quote": 29.99802}, {"ts": 1768780140000, "open": 0.486, "high": 0.487, "low": 0.485, "close": 0.487, "volume": 3325.65, "quote_volume": 1616.56468, "trades": 4, "taker_buy_volume": 3240.19, "taker_buy_quote": 1575.11658}, {"ts": 1768780200000, "open": 0.485, "high": 0.487, "low": 0.485, "close": 0.487, "volume": 1757.45, "quote_volume": 855.81163, "trades": 67, "taker_buy_volume": 1625.97, "taker_buy_quote": 791.84739}, {"ts": 1768780260000, "open": 0.486, "high": 0.486, "low": 0.486, "close": 0.486, "volume": 128.15, "quote_volume": 62.2809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780320000, "open": 0.486, "high": 0.486, "low": 0.485, "close": 0.485, "volume": 242.65, "quote_volume": 117.91025, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 109.35}, {"ts": 1768780380000, "open": 0.485, "high": 0.486, "low": 0.485, "close": 0.486, "volume": 725.93, "quote_volume": 352.75727, "trades": 14, "taker_buy_volume": 681.22, "taker_buy_quote": 331.07292}, {"ts": 1768780440000, "open": 0.486, "high": 0.486, "low": 0.486, "close": 0.486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780500000, "open": 0.486, "high": 0.486, "low": 0.486, "close": 0.486, "volume": 625.1, "quote_volume": 303.7986, "trades": 31, "taker_buy_volume": 625.1, "taker_buy_quote": 303.7986}, {"ts": 1768780560000, "open": 0.486, "high": 0.486, "low": 0.485, "close": 0.485, "volume": 2202.34, "quote_volume": 1068.66346, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780620000, "open": 0.485, "high": 0.486, "low": 0.485, "close": 0.485, "volume": 1786.81, "quote_volume": 866.85235, "trades": 12, "taker_buy_volume": 249.5, "taker_buy_quote": 121.257}, {"ts": 1768780680000, "open": 0.486, "high": 0.486, "low": 0.485, "close": 0.485, "volume": 271.51, "quote_volume": 131.93315, "trades": 13, "taker_buy_volume": 250.8, "taker_buy_quote": 121.8888}, {"ts": 1768780740000, "open": 0.485, "high": 0.485, "low": 0.485, "close": 0.485, "volume": 192.18, "quote_volume": 93.2073, "trades": 1, "taker_buy_volume": 192.18, "taker_buy_quote": 93.2073}, {"ts": 1768780800000, "open": 0.485, "high": 0.485, "low": 0.48, "close": 0.48, "volume": 35280.56, "quote_volume": 16990.88794, "trades": 29, "taker_buy_volume": 2103.25, "taker_buy_quote": 1015.86939}, {"ts": 1768780860000, "open": 0.478, "high": 0.479, "low": 0.46, "close": 0.46, "volume": 194356.38, "quote_volume": 90603.92228, "trades": 500, "taker_buy_volume": 60894.02, "taker_buy_quote": 28503.63168}, {"ts": 1768780920000, "open": 0.46, "high": 0.46, "low": 0.439, "close": 0.45, "volume": 103191.35, "quote_volume": 46106.96362, "trades": 360, "taker_buy_volume": 69802.68, "taker_buy_quote": 31075.66035}, {"ts": 1768780980000, "open": 0.449, "high": 0.467, "low": 0.449, "close": 0.467, "volume": 31547.3, "quote_volume": 14434.4004, "trades": 528, "taker_buy_volume": 25188.19, "taker_buy_quote": 11514.38549}, {"ts": 1768781040000, "open": 0.467, "high": 0.474, "low": 0.467, "close": 0.474, "volume": 15127.7, "quote_volume": 7087.60329, "trades": 82, "taker_buy_volume": 14934.91, "taker_buy_quote": 6996.98926}, {"ts": 1768781100000, "open": 0.474, "high": 0.474, "low": 0.467, "close": 0.471, "volume": 40314.44, "quote_volume": 18994.48147, "trades": 330, "taker_buy_volume": 3479.39, "taker_buy_quote": 1639.37794}, {"ts": 1768781160000, "open": 0.47, "high": 0.47, "low": 0.466, "close": 0.467, "volume": 12816.12, "quote_volume": 5998.60818, "trades": 160, "taker_buy_volume": 4773.16, "taker_buy_quote": 2230.8434}, {"ts": 1768781220000, "open": 0.465, "high": 0.468, "low": 0.464, "close": 0.468, "volume": 6670.3, "quote_volume": 3107.85782, "trades": 229, "taker_buy_volume": 5684.14, "taker_buy_quote": 2648.92012}, {"ts": 1768781280000, "open": 0.468, "high": 0.469, "low": 0.466, "close": 0.466, "volume": 8322.43, "quote_volume": 3890.27826, "trades": 118, "taker_buy_volume": 4937.41, "taker_buy_quote": 2308.322}, {"ts": 1768781340000, "open": 0.468, "high": 0.468, "low": 0.464, "close": 0.464, "volume": 4195.6, "quote_volume": 1951.28962, "trades": 13, "taker_buy_volume": 166.44, "taker_buy_quote": 77.89392}, {"ts": 1768781400000, "open": 0.465, "high": 0.465, "low": 0.464, "close": 0.464, "volume": 1708.18, "quote_volume": 793.51351, "trades": 37, "taker_buy_volume": 669.69, "taker_buy_quote": 311.40585}, {"ts": 1768781460000, "open": 0.465, "high": 0.467, "low": 0.465, "close": 0.465, "volume": 7334.05, "quote_volume": 3416.11417, "trades": 88, "taker_buy_volume": 3508.06, "taker_buy_quote": 1634.77737}, {"ts": 1768781520000, "open": 0.464, "high": 0.465, "low": 0.463, "close": 0.465, "volume": 6816.97, "quote_volume": 3167.02665, "trades": 167, "taker_buy_volume": 3990.12, "taker_buy_quote": 1853.44464}, {"ts": 1768781580000, "open": 0.464, "high": 0.465, "low": 0.463, "close": 0.465, "volume": 1755.97, "quote_volume": 815.44855, "trades": 18, "taker_buy_volume": 662.69, "taker_buy_quote": 308.14008}, {"ts": 1768781640000, "open": 0.464, "high": 0.465, "low": 0.464, "close": 0.465, "volume": 6460.61, "quote_volume": 2999.66984, "trades": 77, "taker_buy_volume": 1271.8, "taker_buy_quote": 591.387}, {"ts": 1768781700000, "open": 0.464, "high": 0.465, "low": 0.463, "close": 0.464, "volume": 4441.86, "quote_volume": 2063.86337, "trades": 79, "taker_buy_volume": 3301.16, "taker_buy_quote": 1534.79283}, {"ts": 1768781760000, "open": 0.464, "high": 0.465, "low": 0.463, "close": 0.464, "volume": 16726.83, "quote_volume": 7755.90226, "trades": 25, "taker_buy_volume": 1751.05, "taker_buy_quote": 813.27045}, {"ts": 1768781820000, "open": 0.464, "high": 0.464, "low": 0.462, "close": 0.463, "volume": 15344.64, "quote_volume": 7105.49533, "trades": 51, "taker_buy_volume": 12167.79, "taker_buy_quote": 5634.29424}, {"ts": 1768781880000, "open": 0.463, "high": 0.463, "low": 0.462, "close": 0.463, "volume": 2763.69, "quote_volume": 1279.08204, "trades": 76, "taker_buy_volume": 163.2, "taker_buy_quote": 75.5616}, {"ts": 1768781940000, "open": 0.464, "high": 0.464, "low": 0.462, "close": 0.462, "volume": 5950.4, "quote_volume": 2756.10879, "trades": 72, "taker_buy_volume": 1022.91, "taker_buy_quote": 474.63024}, {"ts": 1768782000000, "open": 0.462, "high": 0.462, "low": 0.458, "close": 0.459, "volume": 11204.98, "quote_volume": 5153.71732, "trades": 97, "taker_buy_volume": 3238.54, "taker_buy_quote": 1489.6884}, {"ts": 1768782060000, "open": 0.459, "high": 0.459, "low": 0.458, "close": 0.458, "volume": 4715.97, "quote_volume": 2161.8574, "trades": 128, "taker_buy_volume": 4396.79, "taker_buy_quote": 2015.44796}, {"ts": 1768782120000, "open": 0.458, "high": 0.459, "low": 0.457, "close": 0.457, "volume": 4095.73, "quote_volume": 1872.7291, "trades": 74, "taker_buy_volume": 2007.6, "taker_buy_quote": 918.20369}, {"ts": 1768782180000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 1474.24, "quote_volume": 675.42692, "trades": 44, "taker_buy_volume": 1474.24, "taker_buy_quote": 675.42692}, {"ts": 1768782240000, "open": 0.458, "high": 0.458, "low": 0.457, "close": 0.458, "volume": 1236.76, "quote_volume": 566.39726, "trades": 11, "taker_buy_volume": 130.02, "taker_buy_quote": 59.54916}, {"ts": 1768782300000, "open": 0.458, "high": 0.458, "low": 0.457, "close": 0.458, "volume": 7346.33, "quote_volume": 3359.71778, "trades": 108, "taker_buy_volume": 2815.58, "taker_buy_quote": 1288.0167}, {"ts": 1768782360000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1412.84, "quote_volume": 647.08072, "trades": 64, "taker_buy_volume": 1412.84, "taker_buy_quote": 647.08072}, {"ts": 1768782420000, "open": 0.458, "high": 0.458, "low": 0.456, "close": 0.457, "volume": 652.23, "quote_volume": 298.16908, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 91.4}, {"ts": 1768782480000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 19.01, "quote_volume": 8.70658, "trades": 1, "taker_buy_volume": 19.01, "taker_buy_quote": 8.70658}, {"ts": 1768782540000, "open": 0.459, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 1075.7, "quote_volume": 493.7036, "trades": 7, "taker_buy_volume": 1033.0, "taker_buy_quote": 474.147}, {"ts": 1768782600000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 3215.18, "quote_volume": 1469.33726, "trades": 113, "taker_buy_volume": 1476.24, "taker_buy_quote": 674.64168}, {"ts": 1768782660000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 782.78, "quote_volume": 356.94768, "trades": 6, "taker_buy_volume": 368.63, "taker_buy_quote": 168.09528}, {"ts": 1768782720000, "open": 0.456, "high": 0.457, "low": 0.456, "close": 0.457, "volume": 92.71, "quote_volume": 42.32211, "trades": 2, "taker_buy_volume": 46.36, "taker_buy_quote": 21.14016}, {"ts": 1768782780000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 225.0, "quote_volume": 102.825, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 102.825}, {"ts": 1768782840000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768782900000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 1834.67, "quote_volume": 838.44419, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 102.825}, {"ts": 1768782960000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1145.78, "quote_volume": 524.76724, "trades": 44, "taker_buy_volume": 1145.78, "taker_buy_quote": 524.76724}, {"ts": 1768783020000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1025.16, "quote_volume": 469.52328, "trades": 4, "taker_buy_volume": 22.5, "taker_buy_quote": 10.305}, {"ts": 1768783080000, "open": 0.457, "high": 0.458, "low": 0.457, "close": 0.458, "volume": 1185.3, "quote_volume": 542.8528, "trades": 54, "taker_buy_volume": 1170.7, "taker_buy_quote": 536.1806}, {"ts": 1768783140000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 43.66, "quote_volume": 19.99628, "trades": 1, "taker_buy_volume": 43.66, "taker_buy_quote": 19.99628}, {"ts": 1768783200000, "open": 0.458, "high": 0.46, "low": 0.458, "close": 0.46, "volume": 2627.42, "quote_volume": 1205.77164, "trades": 50, "taker_buy_volume": 1688.81, "taker_buy_quote": 775.17465}, {"ts": 1768783260000, "open": 0.46, "high": 0.46, "low": 0.459, "close": 0.46, "volume": 3454.38, "quote_volume": 1588.69641, "trades": 58, "taker_buy_volume": 3135.99, "taker_buy_quote": 1442.5554}, {"ts": 1768783320000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 1279.75, "quote_volume": 587.40525, "trades": 26, "taker_buy_volume": 725.1, "taker_buy_quote": 332.8209}, {"ts": 1768783380000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783440000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783500000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 649.39, "quote_volume": 298.07001, "trades": 14, "taker_buy_volume": 45.74, "taker_buy_quote": 20.99466}, {"ts": 1768783560000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 219.59, "quote_volume": 100.79181, "trades": 4, "taker_buy_volume": 219.59, "taker_buy_quote": 100.79181}, {"ts": 1768783620000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 757.99, "quote_volume": 347.91741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783680000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 37.4, "quote_volume": 17.1666, "trades": 2, "taker_buy_volume": 18.7, "taker_buy_quote": 8.5833}, {"ts": 1768783740000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 551.11, "quote_volume": 253.5106, "trades": 3, "taker_buy_volume": 551.11, "taker_buy_quote": 253.5106}, {"ts": 1768783800000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783860000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 92.9, "quote_volume": 42.734, "trades": 1, "taker_buy_volume": 92.9, "taker_buy_quote": 42.734}, {"ts": 1768783920000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783980000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 589.24, "quote_volume": 271.0504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784040000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 1455.12, "quote_volume": 670.01902, "trades": 31, "taker_buy_volume": 1455.12, "taker_buy_quote": 670.01902}, {"ts": 1768784100000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 57.95, "quote_volume": 26.657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784160000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 48.45, "quote_volume": 22.287, "trades": 4, "taker_buy_volume": 48.45, "taker_buy_quote": 22.287}, {"ts": 1768784220000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 113.1, "quote_volume": 51.9129, "trades": 8, "taker_buy_volume": 16.8, "taker_buy_quote": 7.7112}, {"ts": 1768784280000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 50.0, "quote_volume": 23.0, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 23.0}, {"ts": 1768784340000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 122.0, "quote_volume": 55.998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784400000, "open": 0.459, "high": 0.459, "low": 0.457, "close": 0.457, "volume": 13556.31, "quote_volume": 6205.41011, "trades": 137, "taker_buy_volume": 1516.0, "taker_buy_quote": 695.844}, {"ts": 1768784460000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 1310.7, "quote_volume": 598.9899, "trades": 60, "taker_buy_volume": 1310.7, "taker_buy_quote": 598.9899}, {"ts": 1768784520000, "open": 0.457, "high": 0.458, "low": 0.457, "close": 0.458, "volume": 3727.71, "quote_volume": 1706.07117, "trades": 118, "taker_buy_volume": 3674.61, "taker_buy_quote": 1681.80447}, {"ts": 1768784580000, "open": 0.459, "high": 0.459, "low": 0.458, "close": 0.458, "volume": 2122.3, "quote_volume": 973.9107, "trades": 4, "taker_buy_volume": 307.76, "taker_buy_quote": 141.03684}, {"ts": 1768784640000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1147.87, "quote_volume": 525.72446, "trades": 28, "taker_buy_volume": 922.87, "taker_buy_quote": 422.67446}, {"ts": 1768784700000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784760000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784820000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 250.55, "quote_volume": 114.7519, "trades": 4, "taker_buy_volume": 250.55, "taker_buy_quote": 114.7519}, {"ts": 1768784880000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 41.53, "quote_volume": 19.06227, "trades": 1, "taker_buy_volume": 41.53, "taker_buy_quote": 19.06227}, {"ts": 1768784940000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1464.43, "quote_volume": 670.70894, "trades": 13, "taker_buy_volume": 112.3, "taker_buy_quote": 51.4334}, {"ts": 1768785000000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1179.0, "quote_volume": 539.982, "trades": 54, "taker_buy_volume": 1179.0, "taker_buy_quote": 539.982}, {"ts": 1768785060000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785120000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785180000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 317.82, "quote_volume": 145.56156, "trades": 4, "taker_buy_volume": 92.82, "taker_buy_quote": 42.51156}, {"ts": 1768785240000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 565.4, "quote_volume": 258.9532, "trades": 25, "taker_buy_volume": 565.4, "taker_buy_quote": 258.9532}, {"ts": 1768785300000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 27.2, "quote_volume": 12.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785360000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 285.7, "quote_volume": 130.99631, "trades": 4, "taker_buy_volume": 145.71, "taker_buy_quote": 66.88089}, {"ts": 1768785420000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 676.38, "quote_volume": 309.78204, "trades": 6, "taker_buy_volume": 384.6, "taker_buy_quote": 176.1468}, {"ts": 1768785480000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785540000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 15.4, "quote_volume": 7.0532, "trades": 1, "taker_buy_volume": 15.4, "taker_buy_quote": 7.0532}, {"ts": 1768785600000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 825.22, "quote_volume": 377.95076, "trades": 4, "taker_buy_volume": 12.1, "taker_buy_quote": 5.5418}, {"ts": 1768785660000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 739.04, "quote_volume": 338.48032, "trades": 34, "taker_buy_volume": 739.04, "taker_buy_quote": 338.48032}, {"ts": 1768785720000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785780000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 683.0, "quote_volume": 312.131, "trades": 21, "taker_buy_volume": 15.0, "taker_buy_quote": 6.855}, {"ts": 1768785840000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785900000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 1066.0, "quote_volume": 487.162, "trades": 49, "taker_buy_volume": 1066.0, "taker_buy_quote": 487.162}, {"ts": 1768785960000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 949.07, "quote_volume": 433.72499, "trades": 5, "taker_buy_volume": 499.07, "taker_buy_quote": 228.07499}, {"ts": 1768786020000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 294.42, "quote_volume": 134.54994, "trades": 1, "taker_buy_volume": 294.42, "taker_buy_quote": 134.54994}, {"ts": 1768786080000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 225.0, "quote_volume": 102.825, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 102.825}, {"ts": 1768786140000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786200000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 270.37, "quote_volume": 123.55909, "trades": 4, "taker_buy_volume": 270.37, "taker_buy_quote": 123.55909}, {"ts": 1768786260000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786320000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786380000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 160.7, "quote_volume": 73.4399, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786440000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 64.2, "quote_volume": 29.3394, "trades": 3, "taker_buy_volume": 64.2, "taker_buy_quote": 29.3394}, {"ts": 1768786500000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 73.36, "quote_volume": 33.52552, "trades": 10, "taker_buy_volume": 17.16, "taker_buy_quote": 7.84212}, {"ts": 1768786560000, "open": 0.457, "high": 0.458, "low": 0.457, "close": 0.458, "volume": 1316.7, "quote_volume": 602.8236, "trades": 11, "taker_buy_volume": 1091.7, "taker_buy_quote": 499.9986}, {"ts": 1768786620000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786680000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 99.9, "quote_volume": 45.6543, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786740000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786800000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786860000, "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.455, "volume": 1355.54, "quote_volume": 617.72342, "trades": 13, "taker_buy_volume": 286.39, "taker_buy_quote": 130.63183}, {"ts": 1768786920000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 7495.53, "quote_volume": 3410.46615, "trades": 10, "taker_buy_volume": 14.2, "taker_buy_quote": 6.461}, {"ts": 1768786980000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 80.0, "quote_volume": 36.4, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 36.4}, {"ts": 1768787040000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 2004.94, "quote_volume": 914.25264, "trades": 72, "taker_buy_volume": 1461.14, "taker_buy_quote": 666.27984}, {"ts": 1768787100000, "open": 0.456, "high": 0.456, "low": 0.455, "close": 0.455, "volume": 184.34, "quote_volume": 83.89664, "trades": 3, "taker_buy_volume": 21.94, "taker_buy_quote": 10.00464}, {"ts": 1768787160000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 114.47, "quote_volume": 52.08385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787220000, "open": 0.454, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 885.15, "quote_volume": 401.75998, "trades": 31, "taker_buy_volume": 787.03, "taker_buy_quote": 357.31162}, {"ts": 1768787280000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787340000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 3270.79, "quote_volume": 1481.96622, "trades": 74, "taker_buy_volume": 1546.35, "taker_buy_quote": 700.7949}, {"ts": 1768787400000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787460000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 48.2, "quote_volume": 21.8828, "trades": 1, "taker_buy_volume": 48.2, "taker_buy_quote": 21.8828}, {"ts": 1768787520000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787580000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 2355.08, "quote_volume": 1069.20632, "trades": 60, "taker_buy_volume": 1948.03, "taker_buy_quote": 884.40562}, {"ts": 1768787640000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787700000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 59.75, "quote_volume": 27.1265, "trades": 2, "taker_buy_volume": 59.75, "taker_buy_quote": 27.1265}, {"ts": 1768787760000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 499.04, "quote_volume": 226.56416, "trades": 21, "taker_buy_volume": 453.4, "taker_buy_quote": 205.8436}, {"ts": 1768787820000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 22.61, "quote_volume": 10.26494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787880000, "open": 0.455, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 288.26, "quote_volume": 130.8868, "trades": 5, "taker_buy_volume": 32.26, "taker_buy_quote": 14.6628}, {"ts": 1768787940000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 63.0, "quote_volume": 28.602, "trades": 3, "taker_buy_volume": 21.0, "taker_buy_quote": 9.534}, {"ts": 1768788000000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 360.61, "quote_volume": 163.35633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788120000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 21.0, "quote_volume": 9.513, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 9.513}, {"ts": 1768788180000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 1652.6, "quote_volume": 748.6278, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 101.925}, {"ts": 1768788240000, "open": 0.454, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 253.57, "quote_volume": 114.89578, "trades": 2, "taker_buy_volume": 28.57, "taker_buy_quote": 12.97078}, {"ts": 1768788300000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788360000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 1565.79, "quote_volume": 707.73708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788420000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 12.74, "quote_volume": 5.77122, "trades": 1, "taker_buy_volume": 12.74, "taker_buy_quote": 5.77122}, {"ts": 1768788480000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 1789.02, "quote_volume": 810.42606, "trades": 2, "taker_buy_volume": 1789.02, "taker_buy_quote": 810.42606}, {"ts": 1768788540000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 1590.46, "quote_volume": 720.47838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788600000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788660000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788720000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788780000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788840000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 254.44, "quote_volume": 115.26132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788900000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 2731.95, "quote_volume": 1240.3053, "trades": 58, "taker_buy_volume": 2731.95, "taker_buy_quote": 1240.3053}, {"ts": 1768788960000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 90.43, "quote_volume": 41.14565, "trades": 1, "taker_buy_volume": 90.43, "taker_buy_quote": 41.14565}, {"ts": 1768789020000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789080000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789140000, "open": 0.454, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 913.79, "quote_volume": 414.85886, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789200000, "open": 0.454, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 1598.79, "quote_volume": 725.55727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789260000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 217.6, "quote_volume": 99.008, "trades": 4, "taker_buy_volume": 217.6, "taker_buy_quote": 99.008}, {"ts": 1768789320000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 39.78, "quote_volume": 18.0999, "trades": 1, "taker_buy_volume": 39.78, "taker_buy_quote": 18.0999}, {"ts": 1768789380000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789440000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789500000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789560000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 36.46, "quote_volume": 16.55284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789620000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789680000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789740000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 152.96, "quote_volume": 69.5968, "trades": 3, "taker_buy_volume": 152.96, "taker_buy_quote": 69.5968}, {"ts": 1768789800000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 351.43, "quote_volume": 159.79222, "trades": 9, "taker_buy_volume": 243.0, "taker_buy_quote": 110.565}, {"ts": 1768789860000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789920000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789980000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790040000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 1291.0, "quote_volume": 586.114, "trades": 60, "taker_buy_volume": 1291.0, "taker_buy_quote": 586.114}, {"ts": 1768790100000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 1097.3, "quote_volume": 498.1742, "trades": 43, "taker_buy_volume": 1097.3, "taker_buy_quote": 498.1742}, {"ts": 1768790160000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790220000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 440.04, "quote_volume": 199.99818, "trades": 2, "taker_buy_volume": 440.04, "taker_buy_quote": 199.99818}, {"ts": 1768790280000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 2331.17, "quote_volume": 1056.02001, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790340000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790400000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 472.53, "quote_volume": 214.52862, "trades": 13, "taker_buy_volume": 472.53, "taker_buy_quote": 214.52862}, {"ts": 1768790460000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 599.72, "quote_volume": 272.27288, "trades": 6, "taker_buy_volume": 367.37, "taker_buy_quote": 166.78598}, {"ts": 1768790520000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790580000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790640000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790700000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790760000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790820000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790880000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790940000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 2039.38, "quote_volume": 923.54323, "trades": 53, "taker_buy_volume": 1334.3, "taker_buy_quote": 604.4379}, {"ts": 1768791000000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791120000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791180000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791240000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 115.23, "quote_volume": 52.31442, "trades": 2, "taker_buy_volume": 115.23, "taker_buy_quote": 52.31442}, {"ts": 1768791300000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791360000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791420000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791480000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791540000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791600000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 311.1, "quote_volume": 140.9283, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791660000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791720000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 393.57, "quote_volume": 177.89364, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791780000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 12.96, "quote_volume": 5.85792, "trades": 1, "taker_buy_volume": 12.96, "taker_buy_quote": 5.85792}, {"ts": 1768791840000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 4885.99, "quote_volume": 2208.46748, "trades": 63, "taker_buy_volume": 4885.99, "taker_buy_quote": 2208.46748}, {"ts": 1768791900000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791960000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792020000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792080000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 268.0, "quote_volume": 121.136, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 121.136}, {"ts": 1768792140000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792200000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792260000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792320000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792380000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 134.05, "quote_volume": 60.72465, "trades": 1, "taker_buy_volume": 134.05, "taker_buy_quote": 60.72465}, {"ts": 1768792440000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 21.13, "quote_volume": 9.57189, "trades": 1, "taker_buy_volume": 21.13, "taker_buy_quote": 9.57189}, {"ts": 1768792500000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792560000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 334.84, "quote_volume": 151.68252, "trades": 8, "taker_buy_volume": 334.84, "taker_buy_quote": 151.68252}, {"ts": 1768792620000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792680000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792740000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792800000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792860000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792920000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 1216.77, "quote_volume": 551.08379, "trades": 43, "taker_buy_volume": 1103.75, "taker_buy_quote": 499.99875}, {"ts": 1768792980000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793040000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 696.58, "quote_volume": 314.85416, "trades": 21, "taker_buy_volume": 12.3, "taker_buy_quote": 5.5596}, {"ts": 1768793100000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793160000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 2163.86, "quote_volume": 979.97848, "trades": 8, "taker_buy_volume": 2138.76, "taker_buy_quote": 968.63328}, {"ts": 1768793220000, "open": 0.452, "high": 0.454, "low": 0.452, "close": 0.453, "volume": 4035.83, "quote_volume": 1830.27712, "trades": 64, "taker_buy_volume": 3981.81, "taker_buy_quote": 1805.83803}, {"ts": 1768793280000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793340000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793400000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793460000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793520000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 917.6, "quote_volume": 415.6728, "trades": 43, "taker_buy_volume": 917.6, "taker_buy_quote": 415.6728}, {"ts": 1768793580000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 220.99, "quote_volume": 100.10847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793640000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793700000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 25885.31, "quote_volume": 11775.85637, "trades": 65, "taker_buy_volume": 4761.98, "taker_buy_quote": 2164.76791}, {"ts": 1768793760000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793820000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 237.3, "quote_volume": 107.7342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793880000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 398.6, "quote_volume": 180.9644, "trades": 18, "taker_buy_volume": 398.6, "taker_buy_quote": 180.9644}, {"ts": 1768793940000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 225.0, "quote_volume": 102.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794000000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794060000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 482.2, "quote_volume": 218.8866, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 204.3}, {"ts": 1768794120000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794180000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794240000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794300000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 286.8, "quote_volume": 130.2072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794360000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 43.71, "quote_volume": 19.80063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794420000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794480000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794540000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 2207.5, "quote_volume": 1002.205, "trades": 45, "taker_buy_volume": 1164.2, "taker_buy_quote": 528.5468}, {"ts": 1768794600000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 246.4, "quote_volume": 111.8656, "trades": 2, "taker_buy_volume": 246.4, "taker_buy_quote": 111.8656}, {"ts": 1768794660000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 172.43, "quote_volume": 78.45565, "trades": 1, "taker_buy_volume": 172.43, "taker_buy_quote": 78.45565}, {"ts": 1768794720000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794780000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 1098.9, "quote_volume": 499.9995, "trades": 30, "taker_buy_volume": 1098.9, "taker_buy_quote": 499.9995}, {"ts": 1768794840000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794900000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794960000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 148.3, "quote_volume": 67.4765, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 54.0995}, {"ts": 1768795020000, "open": 0.455, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 71.7, "quote_volume": 32.5752, "trades": 3, "taker_buy_volume": 23.4, "taker_buy_quote": 10.647}, {"ts": 1768795080000, "open": 0.455, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 791.15, "quote_volume": 360.4298, "trades": 8, "taker_buy_volume": 791.15, "taker_buy_quote": 360.4298}, {"ts": 1768795140000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 19.6, "quote_volume": 8.918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795200000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 611.94, "quote_volume": 277.96404, "trades": 10, "taker_buy_volume": 386.94, "taker_buy_quote": 175.81404}, {"ts": 1768795260000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 26.87, "quote_volume": 12.17211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795320000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 118.81, "quote_volume": 53.93974, "trades": 1, "taker_buy_volume": 118.81, "taker_buy_quote": 53.93974}, {"ts": 1768795380000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 985.5, "quote_volume": 447.417, "trades": 45, "taker_buy_volume": 985.5, "taker_buy_quote": 447.417}, {"ts": 1768795440000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795500000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 3332.12, "quote_volume": 1516.1146, "trades": 62, "taker_buy_volume": 1770.36, "taker_buy_quote": 805.5138}, {"ts": 1768795560000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795620000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795680000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795740000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795800000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795860000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795920000, "open": 0.455, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 30.8, "quote_volume": 13.99744, "trades": 2, "taker_buy_volume": 14.24, "taker_buy_quote": 6.4792}, {"ts": 1768795980000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 571.99, "quote_volume": 260.25545, "trades": 18, "taker_buy_volume": 571.99, "taker_buy_quote": 260.25545}, {"ts": 1768796040000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796100000, "open": 0.455, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 325.4, "quote_volume": 148.02536, "trades": 16, "taker_buy_volume": 306.97, "taker_buy_quote": 139.65814}, {"ts": 1768796160000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796220000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796280000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 45.42, "quote_volume": 20.62068, "trades": 2, "taker_buy_volume": 23.4, "taker_buy_quote": 10.6236}, {"ts": 1768796340000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 423.4, "quote_volume": 192.6236, "trades": 12, "taker_buy_volume": 423.4, "taker_buy_quote": 192.6236}, {"ts": 1768796400000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 200.0, "quote_volume": 91.0, "trades": 9, "taker_buy_volume": 200.0, "taker_buy_quote": 91.0}, {"ts": 1768796460000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796520000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796580000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796640000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796700000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 416.2, "quote_volume": 188.9548, "trades": 5, "taker_buy_volume": 14.6, "taker_buy_quote": 6.6284}, {"ts": 1768796760000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 280.09, "quote_volume": 127.16086, "trades": 1, "taker_buy_volume": 280.09, "taker_buy_quote": 127.16086}, {"ts": 1768796820000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 180.09, "quote_volume": 81.58077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796880000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796940000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 797.11, "quote_volume": 361.88794, "trades": 35, "taker_buy_volume": 754.0, "taker_buy_quote": 342.316}, {"ts": 1768797000000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 225.0, "quote_volume": 102.15, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 102.15}, {"ts": 1768797060000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 280.09, "quote_volume": 127.16086, "trades": 1, "taker_buy_volume": 280.09, "taker_buy_quote": 127.16086}, {"ts": 1768797120000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797180000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 773.89, "quote_volume": 351.34606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797240000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 57.41, "quote_volume": 26.00673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797300000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797360000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797420000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797480000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797540000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797600000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797660000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797720000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 106.2, "quote_volume": 48.2148, "trades": 6, "taker_buy_volume": 106.2, "taker_buy_quote": 48.2148}, {"ts": 1768797780000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797840000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797900000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 1676.6, "quote_volume": 759.61882, "trades": 69, "taker_buy_volume": 1472.97, "taker_buy_quote": 667.37443}, {"ts": 1768797960000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798020000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798080000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798140000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798200000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798260000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 22.07, "quote_volume": 9.99771, "trades": 2, "taker_buy_volume": 22.07, "taker_buy_quote": 9.99771}, {"ts": 1768798320000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 67.54, "quote_volume": 30.52808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798380000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798440000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 42.03, "quote_volume": 19.03959, "trades": 2, "taker_buy_volume": 42.03, "taker_buy_quote": 19.03959}, {"ts": 1768798500000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798560000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 23.4, "quote_volume": 10.6002, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 10.6002}, {"ts": 1768798620000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798680000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798740000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 2175.16, "quote_volume": 983.03088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798800000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 22.17, "quote_volume": 9.99867, "trades": 1, "taker_buy_volume": 22.17, "taker_buy_quote": 9.99867}, {"ts": 1768798860000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798920000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 6874.67, "quote_volume": 3100.47617, "trades": 67, "taker_buy_volume": 6855.54, "taker_buy_quote": 3091.84854}, {"ts": 1768798980000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799040000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 201.0, "quote_volume": 90.852, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 90.852}, {"ts": 1768799100000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 838.13, "quote_volume": 378.83476, "trades": 24, "taker_buy_volume": 838.13, "taker_buy_quote": 378.83476}, {"ts": 1768799160000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 19.15, "quote_volume": 8.6558, "trades": 1, "taker_buy_volume": 19.15, "taker_buy_quote": 8.6558}, {"ts": 1768799220000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799280000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 161.95, "quote_volume": 73.2014, "trades": 6, "taker_buy_volume": 161.95, "taker_buy_quote": 73.2014}, {"ts": 1768799340000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799400000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799460000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799520000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799580000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799640000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799700000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 2347.74, "quote_volume": 1056.708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799760000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1524.5, "quote_volume": 686.025, "trades": 29, "taker_buy_volume": 420.49, "taker_buy_quote": 189.2205}, {"ts": 1768799820000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799880000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799940000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800000000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800060000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 685.75, "quote_volume": 308.5875, "trades": 23, "taker_buy_volume": 370.2, "taker_buy_quote": 166.59}, {"ts": 1768800120000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 996.2, "quote_volume": 448.29, "trades": 38, "taker_buy_volume": 996.2, "taker_buy_quote": 448.29}, {"ts": 1768800180000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800240000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 488.37, "quote_volume": 219.7665, "trades": 11, "taker_buy_volume": 122.7, "taker_buy_quote": 55.215}, {"ts": 1768800300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800360000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 2976.71, "quote_volume": 1340.0654, "trades": 39, "taker_buy_volume": 2976.71, "taker_buy_quote": 1340.0654}, {"ts": 1768800420000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800480000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 47.73, "quote_volume": 21.4785, "trades": 3, "taker_buy_volume": 47.73, "taker_buy_quote": 21.4785}, {"ts": 1768800600000, "open": 0.45, "high": 0.452, "low": 0.45, "close": 0.452, "volume": 2289.59, "quote_volume": 1032.45834, "trades": 70, "taker_buy_volume": 2289.59, "taker_buy_quote": 1032.45834}, {"ts": 1768800660000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800720000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800780000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 331.48, "quote_volume": 149.49748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800840000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800900000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800960000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801020000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 763.92, "quote_volume": 344.453, "trades": 35, "taker_buy_volume": 689.0, "taker_buy_quote": 310.739}, {"ts": 1768801080000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801140000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 88.69, "quote_volume": 39.99919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801200000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801260000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 1431.21, "quote_volume": 646.87335, "trades": 28, "taker_buy_volume": 1397.64, "taker_buy_quote": 631.73328}, {"ts": 1768801320000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 634.55, "quote_volume": 286.8166, "trades": 31, "taker_buy_volume": 634.55, "taker_buy_quote": 286.8166}, {"ts": 1768801380000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801440000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801500000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801560000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 48.9, "quote_volume": 22.1028, "trades": 4, "taker_buy_volume": 24.4, "taker_buy_quote": 11.0288}, {"ts": 1768801620000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 1130.79, "quote_volume": 511.11708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801680000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801740000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801800000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 1880.11, "quote_volume": 849.80972, "trades": 34, "taker_buy_volume": 1489.92, "taker_buy_quote": 673.44384}, {"ts": 1768801860000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801920000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 1483.33, "quote_volume": 670.46516, "trades": 3, "taker_buy_volume": 1483.33, "taker_buy_quote": 670.46516}, {"ts": 1768801980000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 3355.74, "quote_volume": 1523.28096, "trades": 48, "taker_buy_volume": 1441.03, "taker_buy_quote": 654.00262}, {"ts": 1768802040000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802100000, "open": 0.454, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 8724.46, "quote_volume": 3959.55634, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802160000, "open": 0.454, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 2004.45, "quote_volume": 908.14185, "trades": 25, "taker_buy_volume": 1328.04, "taker_buy_quote": 601.72812}, {"ts": 1768802220000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802280000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802340000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802400000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802460000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 23.09, "quote_volume": 10.48286, "trades": 2, "taker_buy_volume": 23.09, "taker_buy_quote": 10.48286}, {"ts": 1768802520000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802580000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 767.94, "quote_volume": 348.64476, "trades": 38, "taker_buy_volume": 755.64, "taker_buy_quote": 343.06056}, {"ts": 1768802640000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 438.32, "quote_volume": 198.99728, "trades": 11, "taker_buy_volume": 438.32, "taker_buy_quote": 198.99728}, {"ts": 1768802700000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 110.19, "quote_volume": 50.02626, "trades": 1, "taker_buy_volume": 110.19, "taker_buy_quote": 50.02626}, {"ts": 1768802760000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 240.62, "quote_volume": 109.00086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802820000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 1655.79, "quote_volume": 749.48387, "trades": 10, "taker_buy_volume": 275.0, "taker_buy_quote": 124.575}, {"ts": 1768802880000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802940000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 325.0, "quote_volume": 147.225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803000000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 624.1, "quote_volume": 282.7173, "trades": 30, "taker_buy_volume": 624.1, "taker_buy_quote": 282.7173}, {"ts": 1768803060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 495.9, "quote_volume": 224.6427, "trades": 23, "taker_buy_volume": 495.9, "taker_buy_quote": 224.6427}, {"ts": 1768803120000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 13.92, "quote_volume": 6.30576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803180000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803240000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 12447.14, "quote_volume": 5618.37577, "trades": 117, "taker_buy_volume": 1537.12, "taker_buy_quote": 694.77824}, {"ts": 1768803300000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803360000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 37.93, "quote_volume": 17.18229, "trades": 1, "taker_buy_volume": 37.93, "taker_buy_quote": 17.18229}, {"ts": 1768803420000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803480000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803540000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 1100.18, "quote_volume": 498.38154, "trades": 29, "taker_buy_volume": 999.17, "taker_buy_quote": 452.62401}, {"ts": 1768803600000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803660000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 123.09, "quote_volume": 55.88286, "trades": 4, "taker_buy_volume": 123.09, "taker_buy_quote": 55.88286}, {"ts": 1768803720000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803780000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803840000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 343.6, "quote_volume": 156.338, "trades": 2, "taker_buy_volume": 343.6, "taker_buy_quote": 156.338}, {"ts": 1768803900000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803960000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804020000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804080000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804140000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804200000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 158.3, "quote_volume": 71.9639, "trades": 9, "taker_buy_volume": 142.9, "taker_buy_quote": 64.9723}, {"ts": 1768804260000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 420.08, "quote_volume": 191.1364, "trades": 5, "taker_buy_volume": 364.88, "taker_buy_quote": 166.0204}, {"ts": 1768804320000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804380000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 56.6, "quote_volume": 25.753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804440000, "open": 0.456, "high": 0.456, "low": 0.455, "close": 0.455, "volume": 1927.86, "quote_volume": 879.01136, "trades": 8, "taker_buy_volume": 1835.06, "taker_buy_quote": 836.78736}, {"ts": 1768804500000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804560000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 498.9, "quote_volume": 226.9995, "trades": 14, "taker_buy_volume": 498.9, "taker_buy_quote": 226.9995}, {"ts": 1768804620000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 450.0, "quote_volume": 204.3, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 102.15}, {"ts": 1768804680000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 495.9, "quote_volume": 225.1386, "trades": 23, "taker_buy_volume": 495.9, "taker_buy_quote": 225.1386}, {"ts": 1768804740000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804800000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 27.6, "quote_volume": 12.5304, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 12.5304}, {"ts": 1768804860000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 2605.44, "quote_volume": 1185.4752, "trades": 30, "taker_buy_volume": 2605.44, "taker_buy_quote": 1185.4752}, {"ts": 1768804920000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 1110.1, "quote_volume": 505.0955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804980000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805040000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805100000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 2039.92, "quote_volume": 928.1636, "trades": 29, "taker_buy_volume": 2039.92, "taker_buy_quote": 928.1636}, {"ts": 1768805160000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805220000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 2121.48, "quote_volume": 965.2734, "trades": 63, "taker_buy_volume": 1902.07, "taker_buy_quote": 865.44185}, {"ts": 1768805280000, "open": 0.454, "high": 0.455, "low": 0.453, "close": 0.455, "volume": 2994.26, "quote_volume": 1359.75598, "trades": 46, "taker_buy_volume": 852.0, "taker_buy_quote": 387.66}, {"ts": 1768805340000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 30.91, "quote_volume": 14.09496, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 14.09496}, {"ts": 1768805400000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805460000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805520000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 21.92, "quote_volume": 9.99552, "trades": 1, "taker_buy_volume": 21.92, "taker_buy_quote": 9.99552}, {"ts": 1768805580000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805640000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 22.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805700000, "open": 0.455, "high": 0.455, "low": 0.453, "close": 0.454, "volume": 13104.45, "quote_volume": 5951.58066, "trades": 42, "taker_buy_volume": 622.75, "taker_buy_quote": 282.7285}, {"ts": 1768805760000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 136.46, "quote_volume": 61.95284, "trades": 1, "taker_buy_volume": 136.46, "taker_buy_quote": 61.95284}, {"ts": 1768805820000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805880000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805940000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806000000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806060000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806120000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 1005.3, "quote_volume": 456.4062, "trades": 28, "taker_buy_volume": 1005.3, "taker_buy_quote": 456.4062}, {"ts": 1768806180000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806240000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806300000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806360000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806420000, "open": 0.454, "high": 0.454, "low": 0.451, "close": 0.453, "volume": 18630.43, "quote_volume": 8439.45394, "trades": 29, "taker_buy_volume": 3992.3, "taker_buy_quote": 1808.5119}, {"ts": 1768806480000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 466.1, "quote_volume": 211.1433, "trades": 3, "taker_buy_volume": 241.1, "taker_buy_quote": 109.2183}, {"ts": 1768806540000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806600000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 4364.82, "quote_volume": 1972.89864, "trades": 34, "taker_buy_volume": 4139.82, "taker_buy_quote": 1871.19864}, {"ts": 1768806660000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806720000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806780000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806840000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 7975.39, "quote_volume": 3614.16817, "trades": 34, "taker_buy_volume": 7975.39, "taker_buy_quote": 3614.16817}, {"ts": 1768806900000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 28.61, "quote_volume": 12.96033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806960000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807020000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807080000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807140000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807200000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807260000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807320000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807380000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 476.3, "quote_volume": 216.7165, "trades": 21, "taker_buy_volume": 476.3, "taker_buy_quote": 216.7165}, {"ts": 1768807440000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807500000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 764.86, "quote_volume": 348.77616, "trades": 23, "taker_buy_volume": 764.86, "taker_buy_quote": 348.77616}, {"ts": 1768807560000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807620000, "open": 0.457, "high": 0.457, "low": 0.456, "close": 0.456, "volume": 1209.41, "quote_volume": 551.5954, "trades": 3, "taker_buy_volume": 104.44, "taker_buy_quote": 47.72908}, {"ts": 1768807680000, "open": 0.455, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 212.77, "quote_volume": 96.95147, "trades": 3, "taker_buy_volume": 141.12, "taker_buy_quote": 64.35072}, {"ts": 1768807740000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 113.38, "quote_volume": 51.70128, "trades": 4, "taker_buy_volume": 113.38, "taker_buy_quote": 51.70128}, {"ts": 1768807800000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 493.65, "quote_volume": 225.1044, "trades": 24, "taker_buy_volume": 493.65, "taker_buy_quote": 225.1044}, {"ts": 1768807860000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 119.08, "quote_volume": 54.41956, "trades": 2, "taker_buy_volume": 119.08, "taker_buy_quote": 54.41956}, {"ts": 1768807920000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 81.1, "quote_volume": 37.0627, "trades": 4, "taker_buy_volume": 81.1, "taker_buy_quote": 37.0627}, {"ts": 1768807980000, "open": 0.457, "high": 0.457, "low": 0.456, "close": 0.456, "volume": 1232.78, "quote_volume": 562.21201, "trades": 7, "taker_buy_volume": 127.81, "taker_buy_quote": 58.34569}, {"ts": 1768808040000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 218.29, "quote_volume": 99.54024, "trades": 8, "taker_buy_volume": 218.29, "taker_buy_quote": 99.54024}, {"ts": 1768808100000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 102.68, "quote_volume": 46.82208, "trades": 6, "taker_buy_volume": 102.68, "taker_buy_quote": 46.82208}, {"ts": 1768808160000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 142.77, "quote_volume": 65.10312, "trades": 6, "taker_buy_volume": 142.77, "taker_buy_quote": 65.10312}, {"ts": 1768808220000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 67.48, "quote_volume": 30.77088, "trades": 1, "taker_buy_volume": 67.48, "taker_buy_quote": 30.77088}, {"ts": 1768808280000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 94.69, "quote_volume": 43.17864, "trades": 2, "taker_buy_volume": 94.69, "taker_buy_quote": 43.17864}, {"ts": 1768808340000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 142.14, "quote_volume": 64.81584, "trades": 4, "taker_buy_volume": 142.14, "taker_buy_quote": 64.81584}, {"ts": 1768808400000, "open": 0.456, "high": 0.457, "low": 0.456, "close": 0.457, "volume": 1260.24, "quote_volume": 574.66994, "trades": 36, "taker_buy_volume": 1260.24, "taker_buy_quote": 574.66994}, {"ts": 1768808460000, "open": 0.455, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 166.02, "quote_volume": 75.68046, "trades": 5, "taker_buy_volume": 141.36, "taker_buy_quote": 64.46016}, {"ts": 1768808520000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 113.37, "quote_volume": 51.69672, "trades": 4, "taker_buy_volume": 113.37, "taker_buy_quote": 51.69672}, {"ts": 1768808580000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 128.49, "quote_volume": 58.59144, "trades": 8, "taker_buy_volume": 128.49, "taker_buy_quote": 58.59144}, {"ts": 1768808640000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 77.31, "quote_volume": 35.25336, "trades": 4, "taker_buy_volume": 77.31, "taker_buy_quote": 35.25336}, {"ts": 1768808700000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 83.58, "quote_volume": 38.11248, "trades": 6, "taker_buy_volume": 83.58, "taker_buy_quote": 38.11248}, {"ts": 1768808760000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 102.49, "quote_volume": 46.73544, "trades": 7, "taker_buy_volume": 102.49, "taker_buy_quote": 46.73544}, {"ts": 1768808820000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 152.33, "quote_volume": 69.46248, "trades": 9, "taker_buy_volume": 152.33, "taker_buy_quote": 69.46248}, {"ts": 1768808880000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 2067.32, "quote_volume": 940.6306, "trades": 37, "taker_buy_volume": 73.9, "taker_buy_quote": 33.6245}, {"ts": 1768808940000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 107.98, "quote_volume": 49.1309, "trades": 8, "taker_buy_volume": 107.98, "taker_buy_quote": 49.1309}, {"ts": 1768809000000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 143.51, "quote_volume": 65.29705, "trades": 9, "taker_buy_volume": 143.51, "taker_buy_quote": 65.29705}, {"ts": 1768809060000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 86.12, "quote_volume": 39.1846, "trades": 6, "taker_buy_volume": 86.12, "taker_buy_quote": 39.1846}, {"ts": 1768809120000, "open": 0.455, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 1897.64, "quote_volume": 864.40358, "trades": 38, "taker_buy_volume": 1881.54, "taker_buy_quote": 857.07808}, {"ts": 1768809180000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 99.59, "quote_volume": 45.41304, "trades": 2, "taker_buy_volume": 99.59, "taker_buy_quote": 45.41304}, {"ts": 1768809240000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 147.73, "quote_volume": 67.36488, "trades": 3, "taker_buy_volume": 147.73, "taker_buy_quote": 67.36488}, {"ts": 1768809300000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 90.7, "quote_volume": 41.3592, "trades": 3, "taker_buy_volume": 90.7, "taker_buy_quote": 41.3592}, {"ts": 1768809360000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 120.98, "quote_volume": 55.16688, "trades": 8, "taker_buy_volume": 120.98, "taker_buy_quote": 55.16688}, {"ts": 1768809420000, "open": 0.456, "high": 0.456, "low": 0.455, "close": 0.455, "volume": 237.72, "quote_volume": 108.30392, "trades": 11, "taker_buy_volume": 141.32, "taker_buy_quote": 64.44192}, {"ts": 1768809480000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 74.35, "quote_volume": 33.9036, "trades": 4, "taker_buy_volume": 74.35, "taker_buy_quote": 33.9036}, {"ts": 1768809540000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 136.46, "quote_volume": 62.22576, "trades": 10, "taker_buy_volume": 136.46, "taker_buy_quote": 62.22576}, {"ts": 1768809600000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 298.09, "quote_volume": 135.92904, "trades": 4, "taker_buy_volume": 298.09, "taker_buy_quote": 135.92904}, {"ts": 1768809660000, "open": 0.456, "high": 0.457, "low": 0.456, "close": 0.457, "volume": 1885.39, "quote_volume": 860.36685, "trades": 20, "taker_buy_volume": 1885.39, "taker_buy_quote": 860.36685}, {"ts": 1768809720000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 172.79, "quote_volume": 78.96503, "trades": 4, "taker_buy_volume": 172.79, "taker_buy_quote": 78.96503}, {"ts": 1768809780000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 1536.53, "quote_volume": 700.65768, "trades": 40, "taker_buy_volume": 1020.4, "taker_buy_quote": 465.3024}, {"ts": 1768809840000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 120.1, "quote_volume": 54.8857, "trades": 4, "taker_buy_volume": 120.1, "taker_buy_quote": 54.8857}, {"ts": 1768809900000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 159.09, "quote_volume": 72.70413, "trades": 4, "taker_buy_volume": 159.09, "taker_buy_quote": 72.70413}, {"ts": 1768809960000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 79.72, "quote_volume": 36.43204, "trades": 1, "taker_buy_volume": 79.72, "taker_buy_quote": 36.43204}, {"ts": 1768810020000, "open": 0.457, "high": 0.457, "low": 0.456, "close": 0.457, "volume": 1519.35, "quote_volume": 693.01296, "trades": 13, "taker_buy_volume": 189.36, "taker_buy_quote": 86.53752}, {"ts": 1768810080000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 102.37, "quote_volume": 46.78309, "trades": 6, "taker_buy_volume": 102.37, "taker_buy_quote": 46.78309}, {"ts": 1768810140000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 134.92, "quote_volume": 61.65844, "trades": 9, "taker_buy_volume": 134.92, "taker_buy_quote": 61.65844}, {"ts": 1768810200000, "open": 0.457, "high": 0.458, "low": 0.457, "close": 0.457, "volume": 943.9, "quote_volume": 431.4206, "trades": 24, "taker_buy_volume": 718.57, "taker_buy_quote": 328.44479}, {"ts": 1768810260000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 102.67, "quote_volume": 47.02286, "trades": 2, "taker_buy_volume": 102.67, "taker_buy_quote": 47.02286}, {"ts": 1768810320000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 156.83, "quote_volume": 71.82814, "trades": 3, "taker_buy_volume": 156.83, "taker_buy_quote": 71.82814}, {"ts": 1768810380000, "open": 0.457, "high": 0.458, "low": 0.457, "close": 0.458, "volume": 1180.21, "quote_volume": 539.43618, "trades": 4, "taker_buy_volume": 80.21, "taker_buy_quote": 36.73618}, {"ts": 1768810440000, "open": 0.457, "high": 0.458, "low": 0.457, "close": 0.457, "volume": 1387.23, "quote_volume": 634.05771, "trades": 7, "taker_buy_volume": 115.0, "taker_buy_quote": 52.6486}, {"ts": 1768810500000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810560000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810620000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 1265.39, "quote_volume": 578.28323, "trades": 4, "taker_buy_volume": 150.66, "taker_buy_quote": 68.85162}, {"ts": 1768810680000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810740000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810800000, "open": 0.458, "high": 0.458, "low": 0.457, "close": 0.457, "volume": 2323.76, "quote_volume": 1063.73498, "trades": 47, "taker_buy_volume": 1134.06, "taker_buy_quote": 519.39948}, {"ts": 1768810860000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 547.0, "quote_volume": 250.526, "trades": 25, "taker_buy_volume": 547.0, "taker_buy_quote": 250.526}, {"ts": 1768810920000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810980000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 886.5, "quote_volume": 406.017, "trades": 35, "taker_buy_volume": 886.5, "taker_buy_quote": 406.017}, {"ts": 1768811040000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 876.23, "quote_volume": 401.31334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811100000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 62.53, "quote_volume": 28.63874, "trades": 4, "taker_buy_volume": 62.53, "taker_buy_quote": 28.63874}, {"ts": 1768811160000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1326.23, "quote_volume": 607.41334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811220000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811280000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 1102.22, "quote_volume": 505.90608, "trades": 4, "taker_buy_volume": 1089.32, "taker_buy_quote": 499.99788}, {"ts": 1768811340000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1120.63, "quote_volume": 513.24854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811400000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 1403.2, "quote_volume": 641.2624, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811460000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811520000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 1830.23, "quote_volume": 836.41511, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811580000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 1325.0, "quote_volume": 605.525, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811640000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811700000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 6320.52, "quote_volume": 2888.47764, "trades": 66, "taker_buy_volume": 2155.83, "taker_buy_quote": 985.21431}, {"ts": 1768811760000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 16.0, "quote_volume": 7.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811820000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 64.59, "quote_volume": 29.51763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811880000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811940000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812000000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 876.23, "quote_volume": 401.31334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812060000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 370.34, "quote_volume": 169.76106, "trades": 2, "taker_buy_volume": 145.34, "taker_buy_quote": 66.71106}, {"ts": 1768812120000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812180000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 21.78, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 21.78, "taker_buy_quote": 9.99702}, {"ts": 1768812240000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812300000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812360000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812420000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812480000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 555.96, "quote_volume": 255.18564, "trades": 8, "taker_buy_volume": 353.64, "taker_buy_quote": 162.32076}, {"ts": 1768812540000, "open": 0.459, "high": 0.46, "low": 0.459, "close": 0.459, "volume": 83.13, "quote_volume": 38.18275, "trades": 5, "taker_buy_volume": 26.08, "taker_buy_quote": 11.9968}, {"ts": 1768812600000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 13.6, "quote_volume": 6.2424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812660000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812720000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812780000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812840000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812900000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 4071.89, "quote_volume": 1876.59216, "trades": 70, "taker_buy_volume": 4071.89, "taker_buy_quote": 1876.59216}, {"ts": 1768812960000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 1222.03, "quote_volume": 562.1338, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813020000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 225.0, "quote_volume": 103.5, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 103.5}, {"ts": 1768813080000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813140000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813200000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 225.0, "quote_volume": 103.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813260000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 19.3, "quote_volume": 8.8587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813320000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 24.4, "quote_volume": 11.1996, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 11.1996}, {"ts": 1768813380000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 262.3, "quote_volume": 120.3957, "trades": 2, "taker_buy_volume": 262.3, "taker_buy_quote": 120.3957}, {"ts": 1768813440000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813500000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 225.0, "quote_volume": 103.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813560000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 697.39, "quote_volume": 320.10201, "trades": 3, "taker_buy_volume": 697.39, "taker_buy_quote": 320.10201}, {"ts": 1768813620000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 434.78, "quote_volume": 199.9988, "trades": 2, "taker_buy_volume": 434.78, "taker_buy_quote": 199.9988}, {"ts": 1768813680000, "open": 0.459, "high": 0.46, "low": 0.459, "close": 0.46, "volume": 24.21, "quote_volume": 11.12339, "trades": 3, "taker_buy_volume": 11.0, "taker_buy_quote": 5.06}, {"ts": 1768813740000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813800000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 32.0, "quote_volume": 14.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813860000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 5.5, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 2.53}, {"ts": 1768813920000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 1796.29, "quote_volume": 826.3044, "trades": 13, "taker_buy_volume": 615.59, "taker_buy_quote": 283.1824}, {"ts": 1768813980000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 67.9, "quote_volume": 31.2395, "trades": 5, "taker_buy_volume": 5.5, "taker_buy_quote": 2.5355}, {"ts": 1768814040000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 979.33, "quote_volume": 450.4918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814100000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814160000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 5.5, "quote_volume": 2.5355, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 2.5355}, {"ts": 1768814220000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814280000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814340000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 1826.12, "quote_volume": 840.0152, "trades": 29, "taker_buy_volume": 738.1, "taker_buy_quote": 339.526}, {"ts": 1768814400000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 639.29, "quote_volume": 294.71269, "trades": 3, "taker_buy_volume": 639.29, "taker_buy_quote": 294.71269}, {"ts": 1768814460000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814520000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 256.8, "quote_volume": 118.3848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814580000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 2902.44, "quote_volume": 1340.92728, "trades": 38, "taker_buy_volume": 2902.44, "taker_buy_quote": 1340.92728}, {"ts": 1768814640000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814700000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814760000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 232.1, "quote_volume": 107.2302, "trades": 3, "taker_buy_volume": 216.4, "taker_buy_quote": 99.9768}, {"ts": 1768814820000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 75.68, "quote_volume": 34.96416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814880000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814940000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815000000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815060000, "open": 0.462, "high": 0.462, "low": 0.461, "close": 0.461, "volume": 62.2, "quote_volume": 28.6864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815120000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815180000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815240000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815300000, "open": 0.464, "high": 0.466, "low": 0.464, "close": 0.465, "volume": 33735.41, "quote_volume": 15685.14433, "trades": 84, "taker_buy_volume": 16789.5, "taker_buy_quote": 7805.29618}, {"ts": 1768815360000, "open": 0.464, "high": 0.465, "low": 0.464, "close": 0.464, "volume": 5186.89, "quote_volume": 2406.73383, "trades": 77, "taker_buy_volume": 16.87, "taker_buy_quote": 7.84455}, {"ts": 1768815420000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815480000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 276.38, "quote_volume": 128.5167, "trades": 2, "taker_buy_volume": 276.38, "taker_buy_quote": 128.5167}, {"ts": 1768815540000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 5720.6, "quote_volume": 2665.7996, "trades": 73, "taker_buy_volume": 1998.01, "taker_buy_quote": 931.07266}, {"ts": 1768815600000, "open": 0.465, "high": 0.465, "low": 0.464, "close": 0.464, "volume": 2788.9, "quote_volume": 1295.3334, "trades": 10, "taker_buy_volume": 21.5, "taker_buy_quote": 9.9975}, {"ts": 1768815660000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 30.27, "quote_volume": 14.07555, "trades": 2, "taker_buy_volume": 30.27, "taker_buy_quote": 14.07555}, {"ts": 1768815720000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815780000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 225.0, "quote_volume": 104.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815840000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815900000, "open": 0.464, "high": 0.465, "low": 0.464, "close": 0.465, "volume": 1496.38, "quote_volume": 695.6544, "trades": 12, "taker_buy_volume": 1496.38, "taker_buy_quote": 695.6544}, {"ts": 1768815960000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816020000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 21.57, "quote_volume": 10.00848, "trades": 1, "taker_buy_volume": 21.57, "taker_buy_quote": 10.00848}, {"ts": 1768816080000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 50.0, "quote_volume": 23.2, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 23.2}, {"ts": 1768816140000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816200000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816260000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 1582.84, "quote_volume": 734.43776, "trades": 33, "taker_buy_volume": 1582.84, "taker_buy_quote": 734.43776}, {"ts": 1768816320000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816380000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 50.0, "quote_volume": 23.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816440000, "open": 0.463, "high": 0.463, "low": 0.462, "close": 0.462, "volume": 2012.28, "quote_volume": 930.10439, "trades": 14, "taker_buy_volume": 431.03, "taker_buy_quote": 199.56689}, {"ts": 1768816500000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816560000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816680000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 1681.15, "quote_volume": 778.37245, "trades": 20, "taker_buy_volume": 375.07, "taker_buy_quote": 173.65741}, {"ts": 1768816740000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816800000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 141.44, "quote_volume": 65.34528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816860000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 93.07, "quote_volume": 42.90527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816920000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816980000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 248.2, "quote_volume": 114.6684, "trades": 2, "taker_buy_volume": 248.2, "taker_buy_quote": 114.6684}, {"ts": 1768817040000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817100000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 205.19, "quote_volume": 94.59259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817160000, "open": 0.461, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 381.5, "quote_volume": 175.5812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817220000, "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.459, "volume": 35024.75, "quote_volume": 16058.67915, "trades": 168, "taker_buy_volume": 11546.47, "taker_buy_quote": 5293.24188}, {"ts": 1768817280000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 204.47, "quote_volume": 93.85173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817340000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 989.7, "quote_volume": 454.2723, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817400000, "open": 0.459, "high": 0.459, "low": 0.452, "close": 0.458, "volume": 61199.89, "quote_volume": 27915.55205, "trades": 257, "taker_buy_volume": 21742.02, "taker_buy_quote": 9932.72597}, {"ts": 1768817460000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 2076.76, "quote_volume": 953.23284, "trades": 24, "taker_buy_volume": 2076.76, "taker_buy_quote": 953.23284}, {"ts": 1768817520000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817580000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817640000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817700000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817760000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 90.43, "quote_volume": 41.50737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817820000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 166.55, "quote_volume": 76.44645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817880000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 1876.9, "quote_volume": 861.4971, "trades": 13, "taker_buy_volume": 12.9, "taker_buy_quote": 5.9211}, {"ts": 1768817940000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 64.4, "quote_volume": 29.5596, "trades": 5, "taker_buy_volume": 64.4, "taker_buy_quote": 29.5596}, {"ts": 1768818000000, "open": 0.459, "high": 0.459, "low": 0.458, "close": 0.458, "volume": 42.41, "quote_volume": 19.45218, "trades": 3, "taker_buy_volume": 28.4, "taker_buy_quote": 13.0356}, {"ts": 1768818060000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818120000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818180000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1737.52, "quote_volume": 795.78416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818240000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 11.14, "quote_volume": 5.11326, "trades": 1, "taker_buy_volume": 11.14, "taker_buy_quote": 5.11326}, {"ts": 1768818300000, "open": 0.459, "high": 0.461, "low": 0.459, "close": 0.46, "volume": 30066.41, "quote_volume": 13828.45991, "trades": 67, "taker_buy_volume": 13754.58, "taker_buy_quote": 6325.01811}, {"ts": 1768818360000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 43.58, "quote_volume": 20.0468, "trades": 3, "taker_buy_volume": 43.58, "taker_buy_quote": 20.0468}, {"ts": 1768818420000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818480000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818540000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818600000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818660000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818720000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1354.28, "quote_volume": 620.26024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818780000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818840000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818900000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818960000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819020000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 626.68, "quote_volume": 287.04682, "trades": 20, "taker_buy_volume": 626.68, "taker_buy_quote": 287.04682}, {"ts": 1768819080000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 705.98, "quote_volume": 323.33884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819140000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 889.9, "quote_volume": 407.5742, "trades": 23, "taker_buy_volume": 889.9, "taker_buy_quote": 407.5742}, {"ts": 1768819200000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 52.57, "quote_volume": 24.07706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819260000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819320000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 1733.18, "quote_volume": 793.79644, "trades": 7, "taker_buy_volume": 31.8, "taker_buy_quote": 14.5644}, {"ts": 1768819380000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819440000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819500000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819560000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819620000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819680000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 586.1, "quote_volume": 268.4338, "trades": 28, "taker_buy_volume": 586.1, "taker_buy_quote": 268.4338}, {"ts": 1768819740000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 167.58, "quote_volume": 76.75164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819800000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 595.54, "quote_volume": 272.75732, "trades": 18, "taker_buy_volume": 595.54, "taker_buy_quote": 272.75732}, {"ts": 1768819860000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 130.0, "quote_volume": 59.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819920000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 288.16, "quote_volume": 131.68912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819980000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 612.4, "quote_volume": 279.8668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820040000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820100000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820160000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 56.49, "quote_volume": 25.87242, "trades": 5, "taker_buy_volume": 56.49, "taker_buy_quote": 25.87242}, {"ts": 1768820220000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820280000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 41.83, "quote_volume": 19.15814, "trades": 2, "taker_buy_volume": 41.83, "taker_buy_quote": 19.15814}, {"ts": 1768820340000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820400000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820460000, "open": 0.459, "high": 0.459, "low": 0.458, "close": 0.458, "volume": 13657.73, "quote_volume": 6267.63837, "trades": 55, "taker_buy_volume": 9125.68, "taker_buy_quote": 4188.68712}, {"ts": 1768820520000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820580000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820640000, "open": 0.46, "high": 0.46, "low": 0.459, "close": 0.459, "volume": 210.02, "quote_volume": 96.56218, "trades": 4, "taker_buy_volume": 163.0, "taker_buy_quote": 74.98}, {"ts": 1768820700000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820760000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 5.5, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 2.53}, {"ts": 1768820820000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820880000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 15.4, "quote_volume": 7.084, "trades": 1, "taker_buy_volume": 15.4, "taker_buy_quote": 7.084}, {"ts": 1768820940000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821000000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 43.21, "quote_volume": 19.8876, "trades": 5, "taker_buy_volume": 43.21, "taker_buy_quote": 19.8876}, {"ts": 1768821060000, "open": 0.461, "high": 0.462, "low": 0.461, "close": 0.462, "volume": 658.02, "quote_volume": 303.35272, "trades": 3, "taker_buy_volume": 52.33, "taker_buy_quote": 24.12963}, {"ts": 1768821120000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 18.43, "quote_volume": 8.4778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821180000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821240000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821300000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 5.5, "quote_volume": 2.5355, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 2.5355}, {"ts": 1768821360000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 19.18, "quote_volume": 8.8228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821420000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821480000, "open": 0.461, "high": 0.462, "low": 0.461, "close": 0.462, "volume": 1734.88, "quote_volume": 799.78518, "trades": 54, "taker_buy_volume": 203.77, "taker_buy_quote": 93.94347}, {"ts": 1768821540000, "open": 0.461, "high": 0.462, "low": 0.461, "close": 0.462, "volume": 1702.88, "quote_volume": 785.03318, "trades": 8, "taker_buy_volume": 5.5, "taker_buy_quote": 2.541}, {"ts": 1768821600000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 5.5, "quote_volume": 2.541, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 2.541}, {"ts": 1768821660000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 16.5, "quote_volume": 7.623, "trades": 3, "taker_buy_volume": 16.5, "taker_buy_quote": 7.623}, {"ts": 1768821720000, "open": 0.462, "high": 0.463, "low": 0.462, "close": 0.462, "volume": 1347.89, "quote_volume": 622.73068, "trades": 12, "taker_buy_volume": 1300.69, "taker_buy_quote": 600.92428}, {"ts": 1768821780000, "open": 0.463, "high": 0.463, "low": 0.462, "close": 0.462, "volume": 3999.5, "quote_volume": 1847.7745, "trades": 5, "taker_buy_volume": 5.5, "taker_buy_quote": 2.5465}, {"ts": 1768821840000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 16.53, "quote_volume": 7.63686, "trades": 3, "taker_buy_volume": 16.53, "taker_buy_quote": 7.63686}, {"ts": 1768821900000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821960000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 23.68, "quote_volume": 10.94016, "trades": 1, "taker_buy_volume": 23.68, "taker_buy_quote": 10.94016}, {"ts": 1768822020000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822080000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822140000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 12.98, "quote_volume": 5.99676, "trades": 2, "taker_buy_volume": 12.98, "taker_buy_quote": 5.99676}, {"ts": 1768822200000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 1851.5, "quote_volume": 853.5415, "trades": 22, "taker_buy_volume": 20.2, "taker_buy_quote": 9.3122}, {"ts": 1768822260000, "open": 0.461, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 343.42, "quote_volume": 157.99491, "trades": 4, "taker_buy_volume": 21.71, "taker_buy_quote": 10.00831}, {"ts": 1768822320000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822380000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 229.36, "quote_volume": 105.5056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822440000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 247.96, "quote_volume": 114.0616, "trades": 2, "taker_buy_volume": 247.96, "taker_buy_quote": 114.0616}, {"ts": 1768822500000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 1956.23, "quote_volume": 901.0985, "trades": 5, "taker_buy_volume": 1956.23, "taker_buy_quote": 901.0985}, {"ts": 1768822560000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822620000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 66.08, "quote_volume": 30.46288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822680000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822740000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822800000, "open": 0.462, "high": 0.463, "low": 0.462, "close": 0.463, "volume": 2702.81, "quote_volume": 1251.17603, "trades": 7, "taker_buy_volume": 2702.81, "taker_buy_quote": 1251.17603}, {"ts": 1768822860000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822920000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822980000, "open": 0.462, "high": 0.463, "low": 0.462, "close": 0.463, "volume": 3759.17, "quote_volume": 1740.27071, "trades": 8, "taker_buy_volume": 3759.17, "taker_buy_quote": 1740.27071}, {"ts": 1768823040000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 89.29, "quote_volume": 41.16269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823100000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823160000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823220000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823280000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 423.0, "quote_volume": 195.426, "trades": 19, "taker_buy_volume": 423.0, "taker_buy_quote": 195.426}, {"ts": 1768823340000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823400000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823460000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 63.54, "quote_volume": 29.29194, "trades": 1, "taker_buy_volume": 63.54, "taker_buy_quote": 29.29194}, {"ts": 1768823520000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 2627.0, "quote_volume": 1208.42, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823580000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 217.68, "quote_volume": 100.1328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823640000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823700000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823760000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 2346.74, "quote_volume": 1079.5004, "trades": 9, "taker_buy_volume": 13.4, "taker_buy_quote": 6.164}, {"ts": 1768823820000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 134.0, "quote_volume": 61.64, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 61.64}, {"ts": 1768823880000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823940000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824000000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824060000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 435.72, "quote_volume": 199.99548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824120000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824180000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 1199.27, "quote_volume": 549.27666, "trades": 5, "taker_buy_volume": 11.0, "taker_buy_quote": 5.049}, {"ts": 1768824240000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824300000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824360000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824420000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 1147.72, "quote_volume": 526.80348, "trades": 1, "taker_buy_volume": 1147.72, "taker_buy_quote": 526.80348}, {"ts": 1768824480000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 2258.59, "quote_volume": 1038.9514, "trades": 10, "taker_buy_volume": 2258.59, "taker_buy_quote": 1038.9514}, {"ts": 1768824540000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 1334.4, "quote_volume": 613.824, "trades": 5, "taker_buy_volume": 1334.4, "taker_buy_quote": 613.824}, {"ts": 1768824600000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824660000, "open": 0.459, "high": 0.46, "low": 0.459, "close": 0.46, "volume": 4265.18, "quote_volume": 1957.74453, "trades": 67, "taker_buy_volume": 26.91, "taker_buy_quote": 12.3786}, {"ts": 1768824720000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 143.37, "quote_volume": 65.9502, "trades": 2, "taker_buy_volume": 143.37, "taker_buy_quote": 65.9502}, {"ts": 1768824780000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 7341.16, "quote_volume": 3376.9336, "trades": 9, "taker_buy_volume": 7341.16, "taker_buy_quote": 3376.9336}, {"ts": 1768824840000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 77.08, "quote_volume": 35.53388, "trades": 1, "taker_buy_volume": 77.08, "taker_buy_quote": 35.53388}, {"ts": 1768824900000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 69.76, "quote_volume": 32.15936, "trades": 1, "taker_buy_volume": 69.76, "taker_buy_quote": 32.15936}, {"ts": 1768824960000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 83.67, "quote_volume": 38.57187, "trades": 3, "taker_buy_volume": 83.67, "taker_buy_quote": 38.57187}, {"ts": 1768825020000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 615.84, "quote_volume": 283.90224, "trades": 5, "taker_buy_volume": 615.84, "taker_buy_quote": 283.90224}, {"ts": 1768825080000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 54.59, "quote_volume": 25.16599, "trades": 1, "taker_buy_volume": 54.59, "taker_buy_quote": 25.16599}, {"ts": 1768825140000, "open": 0.46, "high": 0.46, "low": 0.459, "close": 0.459, "volume": 9564.53, "quote_volume": 4398.5251, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825200000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 92.29, "quote_volume": 42.4534, "trades": 1, "taker_buy_volume": 92.29, "taker_buy_quote": 42.4534}, {"ts": 1768825260000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 96.56, "quote_volume": 44.4176, "trades": 2, "taker_buy_volume": 96.56, "taker_buy_quote": 44.4176}, {"ts": 1768825320000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 75.65, "quote_volume": 34.799, "trades": 2, "taker_buy_volume": 75.65, "taker_buy_quote": 34.799}, {"ts": 1768825380000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 42.18, "quote_volume": 19.4028, "trades": 1, "taker_buy_volume": 42.18, "taker_buy_quote": 19.4028}, {"ts": 1768825440000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 1542.21, "quote_volume": 707.87439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825500000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825560000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825620000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 23.7, "quote_volume": 10.8783, "trades": 1, "taker_buy_volume": 23.7, "taker_buy_quote": 10.8783}, {"ts": 1768825680000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825740000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825800000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 5244.42, "quote_volume": 2407.18878, "trades": 13, "taker_buy_volume": 5244.42, "taker_buy_quote": 2407.18878}, {"ts": 1768825860000, "open": 0.46, "high": 0.46, "low": 0.459, "close": 0.459, "volume": 172.35, "quote_volume": 79.1363, "trades": 3, "taker_buy_volume": 27.65, "taker_buy_quote": 12.719}, {"ts": 1768825920000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825980000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 60.6, "quote_volume": 27.876, "trades": 1, "taker_buy_volume": 60.6, "taker_buy_quote": 27.876}, {"ts": 1768826040000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 670.67, "quote_volume": 308.5082, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826100000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826160000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826220000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826280000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 1523.39, "quote_volume": 700.7594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826340000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826400000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 23.89, "quote_volume": 10.9894, "trades": 1, "taker_buy_volume": 23.89, "taker_buy_quote": 10.9894}, {"ts": 1768826460000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826520000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 56.2, "quote_volume": 25.852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826580000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826640000, "open": 0.461, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 1076.56, "quote_volume": 495.70032, "trades": 10, "taker_buy_volume": 482.72, "taker_buy_quote": 222.53392}, {"ts": 1768826700000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826760000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 117.0, "quote_volume": 53.703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826820000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826880000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826940000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827000000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827060000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827120000, "open": 0.459, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 5105.02, "quote_volume": 2342.09798, "trades": 54, "taker_buy_volume": 15.9, "taker_buy_quote": 7.2981}, {"ts": 1768827180000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 35.34, "quote_volume": 16.22106, "trades": 2, "taker_buy_volume": 35.34, "taker_buy_quote": 16.22106}, {"ts": 1768827240000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827300000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827360000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 225.0, "quote_volume": 103.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827420000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 225.0, "quote_volume": 103.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827480000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827540000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827600000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 378.79, "quote_volume": 173.86461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827660000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827720000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827780000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827840000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827900000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 13.61, "quote_volume": 6.24699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827960000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828020000, "open": 0.459, "high": 0.46, "low": 0.459, "close": 0.46, "volume": 2612.59, "quote_volume": 1200.26801, "trades": 3, "taker_buy_volume": 2612.59, "taker_buy_quote": 1200.26801}, {"ts": 1768828080000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 5806.88, "quote_volume": 2672.0208, "trades": 68, "taker_buy_volume": 5806.88, "taker_buy_quote": 2672.0208}, {"ts": 1768828140000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 2136.62, "quote_volume": 982.8452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828200000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 77.69, "quote_volume": 35.81509, "trades": 2, "taker_buy_volume": 77.69, "taker_buy_quote": 35.81509}, {"ts": 1768828260000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 49.81, "quote_volume": 22.96241, "trades": 1, "taker_buy_volume": 49.81, "taker_buy_quote": 22.96241}, {"ts": 1768828320000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 45.08, "quote_volume": 20.78188, "trades": 2, "taker_buy_volume": 45.08, "taker_buy_quote": 20.78188}, {"ts": 1768828380000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 40.8, "quote_volume": 18.8088, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 18.8088}, {"ts": 1768828440000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 36.92, "quote_volume": 17.02012, "trades": 1, "taker_buy_volume": 36.92, "taker_buy_quote": 17.02012}, {"ts": 1768828500000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 70.33, "quote_volume": 32.38521, "trades": 3, "taker_buy_volume": 33.41, "taker_buy_quote": 15.40201}, {"ts": 1768828560000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 30.42, "quote_volume": 14.02362, "trades": 1, "taker_buy_volume": 30.42, "taker_buy_quote": 14.02362}, {"ts": 1768828620000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 88.13, "quote_volume": 40.62793, "trades": 6, "taker_buy_volume": 74.73, "taker_buy_quote": 34.45053}, {"ts": 1768828680000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 484.19, "quote_volume": 223.69578, "trades": 4, "taker_buy_volume": 484.19, "taker_buy_quote": 223.69578}, {"ts": 1768828740000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 25.12, "quote_volume": 11.60544, "trades": 2, "taker_buy_volume": 25.12, "taker_buy_quote": 11.60544}, {"ts": 1768828800000, "open": 0.461, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 367.37, "quote_volume": 169.03358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828860000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828920000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 278.58, "quote_volume": 128.1468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828980000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829040000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 21.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829100000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829160000, "open": 0.461, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 44.71, "quote_volume": 20.58931, "trades": 3, "taker_buy_volume": 22.71, "taker_buy_quote": 10.46931}, {"ts": 1768829220000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 904.5, "quote_volume": 416.07, "trades": 5, "taker_buy_volume": 21.76, "taker_buy_quote": 10.0096}, {"ts": 1768829280000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829340000, "open": 0.46, "high": 0.46, "low": 0.459, "close": 0.46, "volume": 1081.81, "quote_volume": 497.46246, "trades": 32, "taker_buy_volume": 643.2, "taker_buy_quote": 295.872}, {"ts": 1768829400000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829460000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 16.9, "quote_volume": 7.774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829520000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829580000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829640000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 1401.42, "quote_volume": 644.6532, "trades": 27, "taker_buy_volume": 1401.42, "taker_buy_quote": 644.6532}, {"ts": 1768829700000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 268.47, "quote_volume": 123.4962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829760000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 17.99, "quote_volume": 8.2754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829820000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829880000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829940000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830000000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830060000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 43.38, "quote_volume": 19.99818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830120000, "open": 0.461, "high": 0.462, "low": 0.461, "close": 0.462, "volume": 2203.75, "quote_volume": 1017.9075, "trades": 4, "taker_buy_volume": 2203.75, "taker_buy_quote": 1017.9075}, {"ts": 1768830180000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 14.4, "quote_volume": 6.6528, "trades": 1, "taker_buy_volume": 14.4, "taker_buy_quote": 6.6528}, {"ts": 1768830240000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 43.38, "quote_volume": 19.99818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830300000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830360000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830420000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830480000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830540000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830600000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 253.75, "quote_volume": 116.97875, "trades": 2, "taker_buy_volume": 253.75, "taker_buy_quote": 116.97875}, {"ts": 1768830660000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 238.4, "quote_volume": 109.9024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830720000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830780000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830840000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830900000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830960000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831020000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831080000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831140000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831200000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831260000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 33.02, "quote_volume": 15.22222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831320000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 394.2, "quote_volume": 182.1204, "trades": 20, "taker_buy_volume": 378.5, "taker_buy_quote": 174.867}, {"ts": 1768831380000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 421.0, "quote_volume": 194.502, "trades": 19, "taker_buy_volume": 421.0, "taker_buy_quote": 194.502}, {"ts": 1768831440000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831500000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831560000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831620000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831680000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831740000, "open": 0.461, "high": 0.462, "low": 0.461, "close": 0.462, "volume": 2738.96, "quote_volume": 1264.45157, "trades": 29, "taker_buy_volume": 2165.31, "taker_buy_quote": 999.99892}, {"ts": 1768831800000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831860000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831920000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 4329.0, "quote_volume": 1999.998, "trades": 65, "taker_buy_volume": 3916.12, "taker_buy_quote": 1809.24744}, {"ts": 1768831980000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832040000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832100000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832160000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832220000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 5.44, "quote_volume": 2.51872, "trades": 1, "taker_buy_volume": 5.44, "taker_buy_quote": 2.51872}, {"ts": 1768832280000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832340000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832400000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 200.57, "quote_volume": 92.86391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832460000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832520000, "open": 0.463, "high": 0.464, "low": 0.463, "close": 0.463, "volume": 281.02, "quote_volume": 130.12314, "trades": 9, "taker_buy_volume": 88.68, "taker_buy_quote": 41.06972}, {"ts": 1768832580000, "open": 0.464, "high": 0.464, "low": 0.463, "close": 0.464, "volume": 114.17, "quote_volume": 52.92411, "trades": 10, "taker_buy_volume": 63.4, "taker_buy_quote": 29.4176}, {"ts": 1768832640000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 12.56, "quote_volume": 5.81528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832700000, "open": 0.464, "high": 0.464, "low": 0.463, "close": 0.463, "volume": 124.1, "quote_volume": 57.52038, "trades": 10, "taker_buy_volume": 62.08, "taker_buy_quote": 28.80512}, {"ts": 1768832760000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 27.84, "quote_volume": 12.91776, "trades": 1, "taker_buy_volume": 27.84, "taker_buy_quote": 12.91776}, {"ts": 1768832820000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832880000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832940000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833000000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833060000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833120000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833180000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833240000, "open": 0.464, "high": 0.464, "low": 0.463, "close": 0.463, "volume": 23.8, "quote_volume": 11.03233, "trades": 2, "taker_buy_volume": 12.93, "taker_buy_quote": 5.99952}, {"ts": 1768833300000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833360000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 21.6, "quote_volume": 10.0008, "trades": 2, "taker_buy_volume": 21.6, "taker_buy_quote": 10.0008}, {"ts": 1768833420000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 43.19, "quote_volume": 19.99697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833480000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833540000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 300.0, "quote_volume": 138.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833600000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833660000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 43.83, "quote_volume": 20.24946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833720000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833780000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833840000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833900000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833960000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834020000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834080000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834140000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 481.31, "quote_volume": 222.84653, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834200000, "open": 0.464, "high": 0.464, "low": 0.463, "close": 0.463, "volume": 274.79, "quote_volume": 127.23981, "trades": 4, "taker_buy_volume": 33.59, "taker_buy_quote": 15.56421}, {"ts": 1768834260000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834320000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834380000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 216.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834440000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 225.0, "quote_volume": 103.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834500000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 79.72, "quote_volume": 36.83064, "trades": 1, "taker_buy_volume": 79.72, "taker_buy_quote": 36.83064}, {"ts": 1768834560000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834620000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 46.6, "quote_volume": 21.5292, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 21.5292}, {"ts": 1768834680000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 231.2, "quote_volume": 106.8144, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 106.8144}, {"ts": 1768834740000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834800000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834860000, "open": 0.462, "high": 0.462, "low": 0.461, "close": 0.461, "volume": 12.82, "quote_volume": 5.9226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834920000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 15.5, "quote_volume": 7.161, "trades": 1, "taker_buy_volume": 15.5, "taker_buy_quote": 7.161}, {"ts": 1768834980000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835040000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835100000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835160000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835220000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835280000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 31.1, "quote_volume": 14.3682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835340000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835400000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 113.22, "quote_volume": 52.19442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835460000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835520000, "open": 0.462, "high": 0.462, "low": 0.461, "close": 0.461, "volume": 248.37, "quote_volume": 114.7329, "trades": 13, "taker_buy_volume": 234.33, "taker_buy_quote": 108.26046}, {"ts": 1768835580000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835640000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835700000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835760000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 133.23, "quote_volume": 61.55226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835820000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835880000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835940000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836000000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 20.82, "quote_volume": 9.63966, "trades": 1, "taker_buy_volume": 20.82, "taker_buy_quote": 9.63966}, {"ts": 1768836060000, "open": 0.462, "high": 0.462, "low": 0.461, "close": 0.461, "volume": 4091.37, "quote_volume": 1888.13144, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836120000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 5499.45, "quote_volume": 2535.24645, "trades": 64, "taker_buy_volume": 516.2, "taker_buy_quote": 237.9682}, {"ts": 1768836180000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 47.41, "quote_volume": 21.85601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836240000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 42.91, "quote_volume": 19.78151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836300000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 108.45, "quote_volume": 49.99545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836360000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 35.49, "quote_volume": 16.36089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836420000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 32.12, "quote_volume": 14.80732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836480000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 29.07, "quote_volume": 13.40127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836540000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 26.31, "quote_volume": 12.12891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836600000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 23.81, "quote_volume": 10.97641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836660000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836720000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836780000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 999.0, "quote_volume": 461.538, "trades": 28, "taker_buy_volume": 999.0, "taker_buy_quote": 461.538}, {"ts": 1768836840000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836900000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836960000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 1490.28, "quote_volume": 689.99964, "trades": 4, "taker_buy_volume": 1490.28, "taker_buy_quote": 689.99964}, {"ts": 1768837020000, "open": 0.462, "high": 0.462, "low": 0.461, "close": 0.461, "volume": 1358.94, "quote_volume": 626.49388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837080000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 27.08, "quote_volume": 12.51096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837140000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 46.15, "quote_volume": 21.3213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837200000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 22.29, "quote_volume": 10.29798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837260000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837320000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837380000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837440000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837500000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837560000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837620000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 117.34, "quote_volume": 54.32842, "trades": 1, "taker_buy_volume": 117.34, "taker_buy_quote": 54.32842}, {"ts": 1768837680000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837740000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 515.06, "quote_volume": 238.47278, "trades": 21, "taker_buy_volume": 515.06, "taker_buy_quote": 238.47278}, {"ts": 1768837800000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837860000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837920000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837980000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 235.8, "quote_volume": 109.1754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838040000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838100000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838160000, "open": 0.464, "high": 0.464, "low": 0.463, "close": 0.463, "volume": 227.22, "quote_volume": 105.21363, "trades": 3, "taker_buy_volume": 10.77, "taker_buy_quote": 4.99728}, {"ts": 1768838220000, "open": 0.463, "high": 0.463, "low": 0.462, "close": 0.463, "volume": 318.4, "quote_volume": 147.41344, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 104.175}, {"ts": 1768838280000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 217.39, "quote_volume": 100.65157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838340000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 173.0, "quote_volume": 80.099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838400000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 94.8, "quote_volume": 43.7976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838460000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 1934.31, "quote_volume": 893.65122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838520000, "open": 0.462, "high": 0.462, "low": 0.46, "close": 0.462, "volume": 30102.74, "quote_volume": 13862.47484, "trades": 26, "taker_buy_volume": 17136.25, "taker_buy_quote": 7883.39225}, {"ts": 1768838580000, "open": 0.461, "high": 0.463, "low": 0.461, "close": 0.463, "volume": 4669.06, "quote_volume": 2157.0892, "trades": 8, "taker_buy_volume": 4094.02, "taker_buy_quote": 1891.53724}, {"ts": 1768838640000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838700000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838760000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838820000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838880000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838940000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 13.64, "quote_volume": 6.30168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839000000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 129.8, "quote_volume": 60.0974, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 60.0974}, {"ts": 1768839060000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839120000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839180000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839240000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839300000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839360000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 39.1, "quote_volume": 18.1033, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 18.1033}, {"ts": 1768839420000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 1705.49, "quote_volume": 787.93638, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839480000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839540000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839600000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839660000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839720000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839780000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 995.02, "quote_volume": 459.69924, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839840000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839900000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839960000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840020000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840080000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840140000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840200000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840260000, "open": 0.462, "high": 0.463, "low": 0.462, "close": 0.463, "volume": 34.19, "quote_volume": 15.81699, "trades": 2, "taker_buy_volume": 21.21, "taker_buy_quote": 9.82023}, {"ts": 1768840320000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 13.0, "quote_volume": 6.006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840380000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840440000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840500000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840560000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840620000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840680000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840740000, "open": 0.463, "high": 0.464, "low": 0.463, "close": 0.464, "volume": 336.04, "quote_volume": 155.6099, "trades": 3, "taker_buy_volume": 336.04, "taker_buy_quote": 155.6099}, {"ts": 1768840800000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840860000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 3261.78, "quote_volume": 1513.46592, "trades": 11, "taker_buy_volume": 3215.28, "taker_buy_quote": 1491.88992}, {"ts": 1768840920000, "open": 0.464, "high": 0.464, "low": 0.463, "close": 0.463, "volume": 8518.02, "quote_volume": 3952.33891, "trades": 8, "taker_buy_volume": 22.77, "taker_buy_quote": 10.56528}, {"ts": 1768840980000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841040000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 1307.95, "quote_volume": 605.58085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841100000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841160000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841220000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841280000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841340000, "open": 0.463, "high": 0.464, "low": 0.463, "close": 0.464, "volume": 290.27, "quote_volume": 134.66275, "trades": 3, "taker_buy_volume": 267.74, "taker_buy_quote": 124.23136}, {"ts": 1768841400000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 23.6, "quote_volume": 10.9268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841460000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841520000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841580000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841640000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841700000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841760000, "open": 0.465, "high": 0.465, "low": 0.464, "close": 0.464, "volume": 364.54, "quote_volume": 169.48927, "trades": 5, "taker_buy_volume": 342.71, "taker_buy_quote": 159.36015}, {"ts": 1768841820000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 611.42, "quote_volume": 283.69888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841880000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841940000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 1517.23, "quote_volume": 703.99472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842000000, "open": 0.464, "high": 0.464, "low": 0.463, "close": 0.464, "volume": 7150.95, "quote_volume": 3318.01705, "trades": 4, "taker_buy_volume": 7127.2, "taker_buy_quote": 3307.0208}, {"ts": 1768842060000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842120000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842180000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842240000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.465, "volume": 11352.01, "quote_volume": 5288.65498, "trades": 24, "taker_buy_volume": 10444.07, "taker_buy_quote": 4865.60109}, {"ts": 1768842300000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842360000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 43.01, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842420000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842480000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842540000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842600000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842660000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.465, "volume": 1129.82, "quote_volume": 525.91954, "trades": 9, "taker_buy_volume": 907.52, "taker_buy_quote": 422.55004}, {"ts": 1768842720000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 2.7, "quote_volume": 1.2555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842780000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 268.5, "quote_volume": 124.8525, "trades": 4, "taker_buy_volume": 268.5, "taker_buy_quote": 124.8525}, {"ts": 1768842840000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842900000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842960000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 24.05, "quote_volume": 11.18325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843020000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.466, "volume": 29.84, "quote_volume": 13.88098, "trades": 2, "taker_buy_volume": 5.38, "taker_buy_quote": 2.50708}, {"ts": 1768843080000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843140000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 10.78, "quote_volume": 5.02348, "trades": 2, "taker_buy_volume": 10.78, "taker_buy_quote": 5.02348}, {"ts": 1768843200000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.466, "volume": 28.28, "quote_volume": 13.1556, "trades": 2, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5164}, {"ts": 1768843260000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843320000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843380000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843440000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843500000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843560000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843620000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 9390.05, "quote_volume": 4375.7633, "trades": 75, "taker_buy_volume": 9174.89, "taker_buy_quote": 4275.49874}, {"ts": 1768843680000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 46.14, "quote_volume": 21.50124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843740000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 75.06, "quote_volume": 34.9029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843800000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.466, "volume": 66.66, "quote_volume": 31.02055, "trades": 2, "taker_buy_volume": 23.65, "taker_buy_quote": 11.0209}, {"ts": 1768843860000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 509.81, "quote_volume": 237.57146, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843920000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 669.4, "quote_volume": 311.9404, "trades": 23, "taker_buy_volume": 669.4, "taker_buy_quote": 311.9404}, {"ts": 1768843980000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 5.4, "quote_volume": 2.5218, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5218}, {"ts": 1768844040000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 16.17, "quote_volume": 7.55139, "trades": 3, "taker_buy_volume": 16.17, "taker_buy_quote": 7.55139}, {"ts": 1768844100000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844160000, "open": 0.467, "high": 0.467, "low": 0.466, "close": 0.467, "volume": 326.35, "quote_volume": 152.0899, "trades": 3, "taker_buy_volume": 10.8, "taker_buy_quote": 5.0436}, {"ts": 1768844220000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 67.76, "quote_volume": 31.64392, "trades": 1, "taker_buy_volume": 67.76, "taker_buy_quote": 31.64392}, {"ts": 1768844280000, "open": 0.466, "high": 0.466, "low": 0.465, "close": 0.465, "volume": 14358.13, "quote_volume": 6690.53121, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844340000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844400000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844460000, "open": 0.465, "high": 0.465, "low": 0.463, "close": 0.464, "volume": 15301.65, "quote_volume": 7104.60968, "trades": 72, "taker_buy_volume": 2883.73, "taker_buy_quote": 1340.50387}, {"ts": 1768844520000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844580000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844640000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844700000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 84.05, "quote_volume": 38.9992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844760000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844820000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844880000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844940000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 67.75, "quote_volume": 31.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845000000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845060000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845120000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 266.29, "quote_volume": 123.82485, "trades": 2, "taker_buy_volume": 266.29, "taker_buy_quote": 123.82485}, {"ts": 1768845180000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845240000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845300000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845360000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 10.8, "quote_volume": 5.022, "trades": 2, "taker_buy_volume": 10.8, "taker_buy_quote": 5.022}, {"ts": 1768845420000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845480000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845540000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845600000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845660000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845720000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845780000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 5.4, "quote_volume": 2.5164, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5164}, {"ts": 1768845840000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845900000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845960000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 2323.6, "quote_volume": 1082.7976, "trades": 7, "taker_buy_volume": 265.5, "taker_buy_quote": 123.723}, {"ts": 1768846020000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 25.41, "quote_volume": 11.81565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846080000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846140000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846200000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 23.29, "quote_volume": 10.80656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846260000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 5.4, "quote_volume": 2.511, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.511}, {"ts": 1768846320000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 5.4, "quote_volume": 2.511, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.511}, {"ts": 1768846380000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846440000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846500000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846560000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846620000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 214.2, "quote_volume": 99.603, "trades": 1, "taker_buy_volume": 214.2, "taker_buy_quote": 99.603}, {"ts": 1768846680000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846740000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846800000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 633.7, "quote_volume": 295.3042, "trades": 20, "taker_buy_volume": 633.7, "taker_buy_quote": 295.3042}, {"ts": 1768846860000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846920000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 34.64, "quote_volume": 16.14224, "trades": 1, "taker_buy_volume": 34.64, "taker_buy_quote": 16.14224}, {"ts": 1768846980000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847040000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847100000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847160000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 100.0, "quote_volume": 46.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 46.6}, {"ts": 1768847220000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 241.2, "quote_volume": 112.158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847280000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847340000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847400000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847460000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847520000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847580000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847640000, "open": 0.465, "high": 0.465, "low": 0.464, "close": 0.464, "volume": 3336.35, "quote_volume": 1548.30645, "trades": 8, "taker_buy_volume": 240.05, "taker_buy_quote": 111.62325}, {"ts": 1768847700000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847760000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847820000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.466, "volume": 9058.65, "quote_volume": 4212.28295, "trades": 8, "taker_buy_volume": 9058.65, "taker_buy_quote": 4212.28295}, {"ts": 1768847880000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847940000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 3096.31, "quote_volume": 1442.88046, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848000000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 60.7, "quote_volume": 28.2862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848060000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 10.9, "quote_volume": 5.0903, "trades": 1, "taker_buy_volume": 10.9, "taker_buy_quote": 5.0903}, {"ts": 1768848120000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848180000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848240000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 470.32, "quote_volume": 219.63944, "trades": 5, "taker_buy_volume": 470.32, "taker_buy_quote": 219.63944}, {"ts": 1768848300000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848360000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 21.57, "quote_volume": 10.05162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848420000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848480000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848540000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848600000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848660000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848720000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848780000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848840000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848900000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848960000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849020000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 14.8, "quote_volume": 6.9116, "trades": 1, "taker_buy_volume": 14.8, "taker_buy_quote": 6.9116}, {"ts": 1768849080000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849140000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849200000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849260000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849320000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 336.79, "quote_volume": 157.61772, "trades": 3, "taker_buy_volume": 336.79, "taker_buy_quote": 157.61772}, {"ts": 1768849380000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 1125.03, "quote_volume": 525.38901, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849440000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849500000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849560000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849620000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849680000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 15.26, "quote_volume": 7.12642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849740000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849800000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 575.22, "quote_volume": 268.62774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849860000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849920000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849980000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850040000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850100000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850160000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 3643.23, "quote_volume": 1708.67487, "trades": 70, "taker_buy_volume": 3643.23, "taker_buy_quote": 1708.67487}, {"ts": 1768850220000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 60.84, "quote_volume": 28.53396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850280000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850340000, "open": 0.469, "high": 0.469, "low": 0.467, "close": 0.468, "volume": 7918.65, "quote_volume": 3705.07517, "trades": 38, "taker_buy_volume": 1668.59, "taker_buy_quote": 780.92146}, {"ts": 1768850400000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 82.02, "quote_volume": 38.41246, "trades": 6, "taker_buy_volume": 27.1, "taker_buy_quote": 12.7099}, {"ts": 1768850460000, "open": 0.47, "high": 0.47, "low": 0.468, "close": 0.47, "volume": 147.21, "quote_volume": 69.05995, "trades": 11, "taker_buy_volume": 69.81, "taker_buy_quote": 32.8107}, {"ts": 1768850520000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 35.04, "quote_volume": 16.40412, "trades": 3, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5326}, {"ts": 1768850580000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850640000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 191.1, "quote_volume": 89.4348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850700000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850760000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 28.9, "quote_volume": 13.5306, "trades": 2, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5326}, {"ts": 1768850820000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850880000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850940000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851000000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851060000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851120000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 19.8, "quote_volume": 9.2664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851180000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851240000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 21.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 9.828}, {"ts": 1768851300000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 39.79, "quote_volume": 18.58193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851360000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 12.9, "quote_volume": 6.0372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851420000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851480000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851540000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851600000, "open": 0.467, "high": 0.468, "low": 0.466, "close": 0.468, "volume": 3837.58, "quote_volume": 1790.58845, "trades": 9, "taker_buy_volume": 563.17, "taker_buy_quote": 263.09389}, {"ts": 1768851660000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851720000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851780000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851840000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851900000, "open": 0.469, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 184.21, "quote_volume": 86.22108, "trades": 3, "taker_buy_volume": 10.8, "taker_buy_quote": 5.0652}, {"ts": 1768851960000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852020000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852080000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 490.0, "quote_volume": 229.32, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 229.32}, {"ts": 1768852140000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852200000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852260000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852320000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852380000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852440000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852500000, "open": 0.466, "high": 0.468, "low": 0.466, "close": 0.468, "volume": 977.01, "quote_volume": 456.83484, "trades": 4, "taker_buy_volume": 886.59, "taker_buy_quote": 414.69912}, {"ts": 1768852560000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852620000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 103.5, "quote_volume": 48.231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852680000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 137.5, "quote_volume": 64.2125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852740000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852800000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852860000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852920000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852980000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853040000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853100000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853160000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 448.52, "quote_volume": 209.90736, "trades": 3, "taker_buy_volume": 448.52, "taker_buy_quote": 209.90736}, {"ts": 1768853220000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853280000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853340000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853400000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853460000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853520000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 322.13, "quote_volume": 150.43471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853580000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853640000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853700000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853760000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853820000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853880000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853940000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854000000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854060000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854120000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854180000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 56.08, "quote_volume": 26.18936, "trades": 1, "taker_buy_volume": 56.08, "taker_buy_quote": 26.18936}, {"ts": 1768854240000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854300000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854360000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854420000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 21.41, "quote_volume": 9.99847, "trades": 1, "taker_buy_volume": 21.41, "taker_buy_quote": 9.99847}, {"ts": 1768854480000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854540000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854600000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854660000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854720000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 249.94, "quote_volume": 116.47204, "trades": 8, "taker_buy_volume": 45.4, "taker_buy_quote": 21.1564}, {"ts": 1768854780000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 15.2, "quote_volume": 7.0832, "trades": 1, "taker_buy_volume": 15.2, "taker_buy_quote": 7.0832}, {"ts": 1768854840000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854900000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854960000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855020000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 34.0, "quote_volume": 15.844, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 15.844}, {"ts": 1768855080000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855140000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855200000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855260000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 85.69, "quote_volume": 39.93154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855320000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 5.4, "quote_volume": 2.5218, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5218}, {"ts": 1768855380000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 384.81, "quote_volume": 179.32146, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855440000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 385.37, "quote_volume": 179.19705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855560000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 61.6, "quote_volume": 28.644, "trades": 4, "taker_buy_volume": 30.8, "taker_buy_quote": 14.322}, {"ts": 1768855620000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855680000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855740000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855800000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855860000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855920000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855980000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856040000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856100000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856160000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856220000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856280000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856340000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856400000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 16.91, "quote_volume": 7.88006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856460000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 15.5, "quote_volume": 7.223, "trades": 1, "taker_buy_volume": 15.5, "taker_buy_quote": 7.223}, {"ts": 1768856520000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856580000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856640000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856700000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856760000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 77.97, "quote_volume": 36.33402, "trades": 1, "taker_buy_volume": 77.97, "taker_buy_quote": 36.33402}, {"ts": 1768856820000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856880000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856940000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857000000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857060000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857120000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 237.3, "quote_volume": 110.3445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857180000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857240000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857300000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857360000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857420000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.466, "volume": 1015.64, "quote_volume": 473.06324, "trades": 3, "taker_buy_volume": 1015.64, "taker_buy_quote": 473.06324}, {"ts": 1768857480000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857540000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857600000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857660000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857720000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857780000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857840000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857900000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857960000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858020000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858080000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858140000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858200000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858260000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858320000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858380000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858440000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858500000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858560000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858620000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 100.51, "quote_volume": 46.73715, "trades": 1, "taker_buy_volume": 100.51, "taker_buy_quote": 46.73715}, {"ts": 1768858680000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858740000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 408.07, "quote_volume": 189.34448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858800000, "open": 0.464, "high": 0.465, "low": 0.464, "close": 0.465, "volume": 1354.21, "quote_volume": 628.36682, "trades": 8, "taker_buy_volume": 13.38, "taker_buy_quote": 6.2217}, {"ts": 1768858860000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 514.0, "quote_volume": 238.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858980000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859040000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859100000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859160000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 13.12, "quote_volume": 6.1008, "trades": 1, "taker_buy_volume": 13.12, "taker_buy_quote": 6.1008}, {"ts": 1768859220000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859280000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859340000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859460000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859520000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 2444.53, "quote_volume": 1134.26192, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859580000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859640000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859700000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859760000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 5.4, "quote_volume": 2.511, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.511}, {"ts": 1768859820000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859880000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859940000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860000000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860060000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.466, "volume": 26.98, "quote_volume": 12.5511, "trades": 2, "taker_buy_volume": 26.98, "taker_buy_quote": 12.5511}, {"ts": 1768860120000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 1082.76, "quote_volume": 504.56616, "trades": 3, "taker_buy_volume": 1082.76, "taker_buy_quote": 504.56616}, {"ts": 1768860180000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860240000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860300000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860360000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860420000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860480000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.466, "volume": 28.62, "quote_volume": 13.3137, "trades": 2, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5164}, {"ts": 1768860540000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860600000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860660000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860720000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 378.79, "quote_volume": 176.13735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860780000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860840000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860900000, "open": 0.464, "high": 0.465, "low": 0.464, "close": 0.465, "volume": 230.4, "quote_volume": 106.911, "trades": 2, "taker_buy_volume": 230.4, "taker_buy_quote": 106.911}, {"ts": 1768860960000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 16.89, "quote_volume": 7.85385, "trades": 1, "taker_buy_volume": 16.89, "taker_buy_quote": 7.85385}, {"ts": 1768861020000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861080000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 5.4, "quote_volume": 2.5164, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5164}, {"ts": 1768861140000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 813.62, "quote_volume": 378.3333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861200000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861260000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861320000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 357.69, "quote_volume": 166.32585, "trades": 3, "taker_buy_volume": 357.69, "taker_buy_quote": 166.32585}, {"ts": 1768861380000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 5.4, "quote_volume": 2.5164, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5164}, {"ts": 1768861440000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861500000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861560000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861620000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861740000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861800000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861860000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 107.52, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 107.52, "taker_buy_quote": 49.9968}, {"ts": 1768861920000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 1457.81, "quote_volume": 676.42384, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861980000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 21.34, "quote_volume": 9.90176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862040000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862100000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862160000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862220000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862280000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862340000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862400000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862460000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862520000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862580000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862640000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862700000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862760000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862820000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862880000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862940000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863000000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863060000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863120000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863180000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863240000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863300000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863420000, "open": 0.463, "high": 0.464, "low": 0.462, "close": 0.464, "volume": 13821.21, "quote_volume": 6389.36747, "trades": 82, "taker_buy_volume": 2610.98, "taker_buy_quote": 1206.35896}, {"ts": 1768863480000, "open": 0.462, "high": 0.464, "low": 0.462, "close": 0.464, "volume": 147.4, "quote_volume": 68.10964, "trades": 11, "taker_buy_volume": 5.42, "taker_buy_quote": 2.51488}, {"ts": 1768863540000, "open": 0.462, "high": 0.464, "low": 0.462, "close": 0.464, "volume": 136.16, "quote_volume": 62.93844, "trades": 9, "taker_buy_volume": 16.26, "taker_buy_quote": 7.54464}, {"ts": 1768863600000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 10.85, "quote_volume": 5.0344, "trades": 2, "taker_buy_volume": 10.85, "taker_buy_quote": 5.0344}, {"ts": 1768863660000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 27.3, "quote_volume": 12.6672, "trades": 5, "taker_buy_volume": 27.3, "taker_buy_quote": 12.6672}, {"ts": 1768863720000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863780000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863840000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863900000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863960000, "open": 0.462, "high": 0.464, "low": 0.462, "close": 0.464, "volume": 27.3, "quote_volume": 12.62344, "trades": 2, "taker_buy_volume": 5.42, "taker_buy_quote": 2.51488}, {"ts": 1768864020000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864080000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 5.42, "quote_volume": 2.51488, "trades": 1, "taker_buy_volume": 5.42, "taker_buy_quote": 2.51488}, {"ts": 1768864140000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864200000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864260000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864320000, "open": 0.462, "high": 0.464, "low": 0.462, "close": 0.464, "volume": 27.59, "quote_volume": 12.75742, "trades": 3, "taker_buy_volume": 5.42, "taker_buy_quote": 2.51488}, {"ts": 1768864380000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864440000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864500000, "open": 0.463, "high": 0.464, "low": 0.463, "close": 0.464, "volume": 371.52, "quote_volume": 172.01918, "trades": 4, "taker_buy_volume": 124.02, "taker_buy_quote": 57.42668}, {"ts": 1768864560000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 23.3, "quote_volume": 10.7879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864620000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 23.4, "quote_volume": 10.8342, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 10.8342}, {"ts": 1768864680000, "open": 0.463, "high": 0.464, "low": 0.463, "close": 0.464, "volume": 48.52, "quote_volume": 22.47018, "trades": 2, "taker_buy_volume": 5.42, "taker_buy_quote": 2.51488}, {"ts": 1768864740000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864800000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864860000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864920000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864980000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865040000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865100000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 38.32, "quote_volume": 17.78048, "trades": 1, "taker_buy_volume": 38.32, "taker_buy_quote": 17.78048}, {"ts": 1768865160000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 247.5, "quote_volume": 114.84, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 114.84}, {"ts": 1768865220000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865280000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 54.56, "quote_volume": 25.3704, "trades": 10, "taker_buy_volume": 54.56, "taker_buy_quote": 25.3704}, {"ts": 1768865340000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865400000, "open": 0.465, "high": 0.466, "low": 0.465, "close": 0.466, "volume": 133.63, "quote_volume": 62.17057, "trades": 10, "taker_buy_volume": 133.63, "taker_buy_quote": 62.17057}, {"ts": 1768865460000, "open": 0.466, "high": 0.467, "low": 0.466, "close": 0.467, "volume": 636.89, "quote_volume": 296.82854, "trades": 22, "taker_buy_volume": 362.19, "taker_buy_quote": 168.81834}, {"ts": 1768865520000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865580000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865640000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865700000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865760000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865820000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865880000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865940000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866000000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866060000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 0.467, "high": 0.468, "low": 0.467, "close": 0.468, "volume": 874.03, "quote_volume": 408.46138, "trades": 16, "taker_buy_volume": 874.03, "taker_buy_quote": 408.46138}, {"ts": 1768866180000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866240000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866300000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 21.36, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 21.36, "taker_buy_quote": 9.99648}, {"ts": 1768866360000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866420000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866480000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866540000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866600000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866660000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866720000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866780000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 923.51, "quote_volume": 431.27917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866840000, "open": 0.467, "high": 0.467, "low": 0.467, "close": 0.467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866900000, "open": 0.467, "high": 0.469, "low": 0.467, "close": 0.469, "volume": 7570.66, "quote_volume": 3541.15891, "trades": 77, "taker_buy_volume": 7542.36, "taker_buy_quote": 3527.94281}, {"ts": 1768866960000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 110.65, "quote_volume": 51.81127, "trades": 7, "taker_buy_volume": 27.07, "taker_buy_quote": 12.69583}, {"ts": 1768867020000, "open": 0.467, "high": 0.469, "low": 0.467, "close": 0.469, "volume": 186.9, "quote_volume": 87.3039, "trades": 5, "taker_buy_volume": 16.2, "taker_buy_quote": 7.587}, {"ts": 1768867080000, "open": 0.467, "high": 0.469, "low": 0.467, "close": 0.469, "volume": 86.72, "quote_volume": 40.59971, "trades": 5, "taker_buy_volume": 37.45, "taker_buy_quote": 17.56405}, {"ts": 1768867140000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867200000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867260000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867320000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 142.54, "quote_volume": 66.71952, "trades": 4, "taker_buy_volume": 10.8, "taker_buy_quote": 5.0652}, {"ts": 1768867380000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 65.48, "quote_volume": 30.67136, "trades": 5, "taker_buy_volume": 26.72, "taker_buy_quote": 12.53168}, {"ts": 1768867440000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867500000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867560000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 267.2, "quote_volume": 125.055, "trades": 3, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5326}, {"ts": 1768867620000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 247.5, "quote_volume": 115.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867680000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 360.12, "quote_volume": 168.55748, "trades": 3, "taker_buy_volume": 360.12, "taker_buy_quote": 168.55748}, {"ts": 1768867740000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867800000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867860000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867920000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867980000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868040000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868100000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868160000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868220000, "open": 0.468, "high": 0.47, "low": 0.468, "close": 0.47, "volume": 681.14, "quote_volume": 319.47617, "trades": 19, "taker_buy_volume": 659.38, "taker_buy_quote": 309.29249}, {"ts": 1768868280000, "open": 0.469, "high": 0.47, "low": 0.469, "close": 0.469, "volume": 3675.2, "quote_volume": 1723.69586, "trades": 44, "taker_buy_volume": 27.06, "taker_buy_quote": 12.7182}, {"ts": 1768868340000, "open": 0.469, "high": 0.47, "low": 0.469, "close": 0.47, "volume": 147.94, "quote_volume": 69.50252, "trades": 6, "taker_buy_volume": 118.66, "taker_buy_quote": 55.7702}, {"ts": 1768868400000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.471, "volume": 682.03, "quote_volume": 320.59196, "trades": 12, "taker_buy_volume": 462.67, "taker_buy_quote": 217.49276}, {"ts": 1768868460000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 1373.39, "quote_volume": 645.4933, "trades": 6, "taker_buy_volume": 5.4, "taker_buy_quote": 2.538}, {"ts": 1768868520000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868580000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868640000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868700000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868760000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868820000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868880000, "open": 0.469, "high": 0.47, "low": 0.469, "close": 0.47, "volume": 11853.28, "quote_volume": 5570.63642, "trades": 24, "taker_buy_volume": 10370.85, "taker_buy_quote": 4873.89432}, {"ts": 1768868940000, "open": 0.469, "high": 0.47, "low": 0.469, "close": 0.47, "volume": 69.2, "quote_volume": 32.4602, "trades": 2, "taker_buy_volume": 5.4, "taker_buy_quote": 2.538}, {"ts": 1768869000000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.471, "volume": 189.36, "quote_volume": 89.0046, "trades": 3, "taker_buy_volume": 189.36, "taker_buy_quote": 89.0046}, {"ts": 1768869060000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 10.8, "quote_volume": 5.0868, "trades": 2, "taker_buy_volume": 10.8, "taker_buy_quote": 5.0868}, {"ts": 1768869120000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869180000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869240000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869300000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 5.4, "quote_volume": 2.5434, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 2.5434}, {"ts": 1768869360000, "open": 0.47, "high": 0.472, "low": 0.47, "close": 0.472, "volume": 592.14, "quote_volume": 278.78236, "trades": 10, "taker_buy_volume": 429.92, "taker_buy_quote": 202.53896}, {"ts": 1768869420000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869480000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869540000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869600000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869660000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869720000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869780000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 54.16, "quote_volume": 25.50936, "trades": 13, "taker_buy_volume": 54.16, "taker_buy_quote": 25.50936}, {"ts": 1768869840000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869900000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869960000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870020000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870080000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870140000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870200000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870260000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870320000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 803.54, "quote_volume": 378.5322, "trades": 26, "taker_buy_volume": 366.47, "taker_buy_quote": 172.67223}, {"ts": 1768870380000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 380.2, "quote_volume": 179.085, "trades": 21, "taker_buy_volume": 10.8, "taker_buy_quote": 5.0976}, {"ts": 1768870440000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 475.38, "quote_volume": 223.91478, "trades": 20, "taker_buy_volume": 10.8, "taker_buy_quote": 5.0976}, {"ts": 1768870500000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 145.69, "quote_volume": 68.63079, "trades": 5, "taker_buy_volume": 10.8, "taker_buy_quote": 5.0976}, {"ts": 1768870560000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 352.89, "quote_volume": 166.22199, "trades": 6, "taker_buy_volume": 10.8, "taker_buy_quote": 5.0976}, {"ts": 1768870620000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 1027.53, "quote_volume": 484.62257, "trades": 20, "taker_buy_volume": 655.94, "taker_buy_quote": 309.60368}, {"ts": 1768870680000, "open": 0.472, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 540.97, "quote_volume": 254.97074, "trades": 19, "taker_buy_volume": 173.87, "taker_buy_quote": 82.06664}, {"ts": 1768870740000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 231.56, "quote_volume": 109.07552, "trades": 11, "taker_buy_volume": 10.76, "taker_buy_quote": 5.07872}, {"ts": 1768870800000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 446.75, "quote_volume": 210.43001, "trades": 18, "taker_buy_volume": 10.76, "taker_buy_quote": 5.07872}, {"ts": 1768870860000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.47, "volume": 1682.54, "quote_volume": 790.80456, "trades": 43, "taker_buy_volume": 10.76, "taker_buy_quote": 5.06796}, {"ts": 1768870920000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 1453.76, "quote_volume": 681.81344, "trades": 5, "taker_buy_volume": 447.7, "taker_buy_quote": 209.9713}, {"ts": 1768870980000, "open": 0.47, "high": 0.47, "low": 0.469, "close": 0.47, "volume": 257.96, "quote_volume": 120.994, "trades": 3, "taker_buy_volume": 10.76, "taker_buy_quote": 5.0572}, {"ts": 1768871040000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871100000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.471, "volume": 1356.28, "quote_volume": 637.45698, "trades": 4, "taker_buy_volume": 1356.28, "taker_buy_quote": 637.45698}, {"ts": 1768871160000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871220000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 5.38, "quote_volume": 2.53398, "trades": 1, "taker_buy_volume": 5.38, "taker_buy_quote": 2.53398}, {"ts": 1768871280000, "open": 0.47, "high": 0.47, "low": 0.469, "close": 0.469, "volume": 1309.9, "quote_volume": 615.3413, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871340000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 5.38, "quote_volume": 2.5286, "trades": 1, "taker_buy_volume": 5.38, "taker_buy_quote": 2.5286}, {"ts": 1768871400000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871460000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871520000, "open": 0.471, "high": 0.471, "low": 0.469, "close": 0.47, "volume": 5347.3, "quote_volume": 2508.45694, "trades": 27, "taker_buy_volume": 10.76, "taker_buy_quote": 5.06258}, {"ts": 1768871580000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 5.39, "quote_volume": 2.53869, "trades": 1, "taker_buy_volume": 5.39, "taker_buy_quote": 2.53869}, {"ts": 1768871640000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871700000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871760000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871820000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871880000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871940000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872000000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 53.78, "quote_volume": 25.34653, "trades": 4, "taker_buy_volume": 53.78, "taker_buy_quote": 25.34653}, {"ts": 1768872060000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872120000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872180000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872240000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 53.15, "quote_volume": 25.0868, "trades": 3, "taker_buy_volume": 53.15, "taker_buy_quote": 25.0868}, {"ts": 1768872300000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872360000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872420000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872480000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872540000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 5.31, "quote_volume": 2.50632, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768872600000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 5.31, "quote_volume": 2.50632, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768872660000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872720000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872780000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872840000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 107.86, "quote_volume": 50.80206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872900000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 3922.41, "quote_volume": 1847.46042, "trades": 68, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768872960000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873020000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 5.31, "quote_volume": 2.50101, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50101}, {"ts": 1768873080000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873140000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873200000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873260000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873320000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 538.78, "quote_volume": 253.76538, "trades": 2, "taker_buy_volume": 538.78, "taker_buy_quote": 253.76538}, {"ts": 1768873380000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873500000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 5.31, "quote_volume": 2.50632, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768873560000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 700.52, "quote_volume": 329.95023, "trades": 9, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768873620000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873680000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873740000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 37.92, "quote_volume": 17.89824, "trades": 2, "taker_buy_volume": 37.92, "taker_buy_quote": 17.89824}, {"ts": 1768873800000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 5.31, "quote_volume": 2.51163, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 2.51163}, {"ts": 1768873860000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873920000, "open": 0.473, "high": 0.473, "low": 0.472, "close": 0.472, "volume": 1005.3, "quote_volume": 474.92443, "trades": 29, "taker_buy_volume": 422.83, "taker_buy_quote": 199.99859}, {"ts": 1768873980000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874040000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874100000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874160000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874220000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874280000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874340000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 89.21, "quote_volume": 42.11774, "trades": 9, "taker_buy_volume": 10.62, "taker_buy_quote": 5.02326}, {"ts": 1768874400000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874460000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 400.88, "quote_volume": 189.22067, "trades": 20, "taker_buy_volume": 5.31, "taker_buy_quote": 2.51163}, {"ts": 1768874520000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874580000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874640000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874700000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874760000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 134.01, "quote_volume": 63.26334, "trades": 10, "taker_buy_volume": 10.62, "taker_buy_quote": 5.02326}, {"ts": 1768874820000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.472, "volume": 128.02, "quote_volume": 60.43075, "trades": 9, "taker_buy_volume": 5.31, "taker_buy_quote": 2.51163}, {"ts": 1768874880000, "open": 0.473, "high": 0.473, "low": 0.471, "close": 0.472, "volume": 6157.87, "quote_volume": 2902.81191, "trades": 81, "taker_buy_volume": 15.93, "taker_buy_quote": 7.52427}, {"ts": 1768874940000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 1184.58, "quote_volume": 557.94249, "trades": 58, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768875000000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 122.64, "quote_volume": 57.76875, "trades": 8, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768875060000, "open": 0.472, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 68.43, "quote_volume": 32.23584, "trades": 3, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768875120000, "open": 0.472, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 156.69, "quote_volume": 73.81161, "trades": 6, "taker_buy_volume": 10.62, "taker_buy_quote": 5.01264}, {"ts": 1768875180000, "open": 0.472, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 118.96, "quote_volume": 56.04609, "trades": 8, "taker_buy_volume": 15.93, "taker_buy_quote": 7.51896}, {"ts": 1768875240000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 102.56, "quote_volume": 48.31638, "trades": 10, "taker_buy_volume": 10.62, "taker_buy_quote": 5.01264}, {"ts": 1768875300000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 106.25, "quote_volume": 50.05437, "trades": 9, "taker_buy_volume": 10.62, "taker_buy_quote": 5.01264}, {"ts": 1768875360000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 369.47, "quote_volume": 174.0363, "trades": 23, "taker_buy_volume": 15.93, "taker_buy_quote": 7.51896}, {"ts": 1768875420000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 169.28, "quote_volume": 79.73619, "trades": 12, "taker_buy_volume": 5.31, "taker_buy_quote": 2.50632}, {"ts": 1768875480000, "open": 0.471, "high": 0.472, "low": 0.47, "close": 0.471, "volume": 2540.89, "quote_volume": 1196.6931, "trades": 66, "taker_buy_volume": 10.63, "taker_buy_quote": 5.01204}, {"ts": 1768875540000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.471, "volume": 134.79, "quote_volume": 63.36194, "trades": 5, "taker_buy_volume": 10.64, "taker_buy_quote": 5.01144}, {"ts": 1768875600000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.471, "volume": 589.9, "quote_volume": 277.3872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875660000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 410.64, "quote_volume": 193.42208, "trades": 9, "taker_buy_volume": 10.64, "taker_buy_quote": 5.02208}, {"ts": 1768875720000, "open": 0.472, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 2073.33, "quote_volume": 976.55439, "trades": 74, "taker_buy_volume": 15.96, "taker_buy_quote": 7.53312}, {"ts": 1768875780000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 5.32, "quote_volume": 2.51104, "trades": 1, "taker_buy_volume": 5.32, "taker_buy_quote": 2.51104}, {"ts": 1768875840000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 1317.22, "quote_volume": 620.41594, "trades": 52, "taker_buy_volume": 5.32, "taker_buy_quote": 2.51104}, {"ts": 1768875900000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 435.19, "quote_volume": 204.98513, "trades": 13, "taker_buy_volume": 10.64, "taker_buy_quote": 5.02208}, {"ts": 1768875960000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 1192.69, "quote_volume": 561.77295, "trades": 38, "taker_buy_volume": 15.96, "taker_buy_quote": 7.53312}, {"ts": 1768876020000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.471, "volume": 719.22, "quote_volume": 338.03872, "trades": 4, "taker_buy_volume": 5.32, "taker_buy_quote": 2.50572}, {"ts": 1768876080000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.471, "volume": 458.52, "quote_volume": 215.51504, "trades": 18, "taker_buy_volume": 10.64, "taker_buy_quote": 5.01144}, {"ts": 1768876140000, "open": 0.47, "high": 0.474, "low": 0.47, "close": 0.473, "volume": 3695.18, "quote_volume": 1742.8441, "trades": 26, "taker_buy_volume": 2897.64, "taker_buy_quote": 1366.03951}, {"ts": 1768876200000, "open": 0.473, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 17000.4, "quote_volume": 8028.17575, "trades": 227, "taker_buy_volume": 557.64, "taker_buy_quote": 263.72878}, {"ts": 1768876260000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 563.67, "quote_volume": 266.05756, "trades": 16, "taker_buy_volume": 563.67, "taker_buy_quote": 266.05756}, {"ts": 1768876320000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 26.64, "quote_volume": 12.60072, "trades": 5, "taker_buy_volume": 26.64, "taker_buy_quote": 12.60072}, {"ts": 1768876380000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.472, "volume": 2499.47, "quote_volume": 1179.75516, "trades": 8, "taker_buy_volume": 5.32, "taker_buy_quote": 2.51636}, {"ts": 1768876440000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 106.66, "quote_volume": 50.35948, "trades": 10, "taker_buy_volume": 106.66, "taker_buy_quote": 50.35948}, {"ts": 1768876500000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876560000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 103.26, "quote_volume": 48.84198, "trades": 2, "taker_buy_volume": 103.26, "taker_buy_quote": 48.84198}, {"ts": 1768876620000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876680000, "open": 0.473, "high": 0.474, "low": 0.473, "close": 0.474, "volume": 1549.36, "quote_volume": 732.88988, "trades": 40, "taker_buy_volume": 1510.96, "taker_buy_quote": 714.72668}, {"ts": 1768876740000, "open": 0.474, "high": 0.475, "low": 0.474, "close": 0.474, "volume": 2767.13, "quote_volume": 1311.63558, "trades": 11, "taker_buy_volume": 2743.83, "taker_buy_quote": 1300.59138}, {"ts": 1768876800000, "open": 0.474, "high": 0.475, "low": 0.474, "close": 0.475, "volume": 2578.31, "quote_volume": 1222.79587, "trades": 12, "taker_buy_volume": 1563.41, "taker_buy_quote": 741.73327}, {"ts": 1768876860000, "open": 0.475, "high": 0.475, "low": 0.475, "close": 0.475, "volume": 10.64, "quote_volume": 5.054, "trades": 2, "taker_buy_volume": 10.64, "taker_buy_quote": 5.054}, {"ts": 1768876920000, "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.473, "volume": 21062.45, "quote_volume": 9978.97283, "trades": 90, "taker_buy_volume": 7918.81, "taker_buy_quote": 3751.97853}, {"ts": 1768876980000, "open": 0.474, "high": 0.474, "low": 0.473, "close": 0.473, "volume": 912.09, "quote_volume": 431.79516, "trades": 7, "taker_buy_volume": 624.09, "taker_buy_quote": 295.57116}, {"ts": 1768877040000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877100000, "open": 0.473, "high": 0.474, "low": 0.473, "close": 0.474, "volume": 3931.62, "quote_volume": 1859.6669, "trades": 38, "taker_buy_volume": 3684.12, "taker_buy_quote": 1742.5994}, {"ts": 1768877160000, "open": 0.473, "high": 0.474, "low": 0.473, "close": 0.474, "volume": 83.96, "quote_volume": 39.7184, "trades": 3, "taker_buy_volume": 5.32, "taker_buy_quote": 2.52168}, {"ts": 1768877220000, "open": 0.473, "high": 0.474, "low": 0.473, "close": 0.474, "volume": 1274.58, "quote_volume": 603.60326, "trades": 5, "taker_buy_volume": 974.42, "taker_buy_quote": 461.62758}, {"ts": 1768877280000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 30.82, "quote_volume": 14.55236, "trades": 3, "taker_buy_volume": 5.32, "taker_buy_quote": 2.51636}, {"ts": 1768877340000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877400000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 686.15, "quote_volume": 324.14032, "trades": 8, "taker_buy_volume": 277.52, "taker_buy_quote": 131.26696}, {"ts": 1768877460000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877520000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877580000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877640000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877700000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877760000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877820000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877880000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877940000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878000000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878060000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878120000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878180000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878240000, "open": 0.472, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 349.78, "quote_volume": 164.77027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878300000, "open": 0.471, "high": 0.473, "low": 0.471, "close": 0.473, "volume": 6261.27, "quote_volume": 2951.52683, "trades": 128, "taker_buy_volume": 6237.87, "taker_buy_quote": 2940.48203}, {"ts": 1768878360000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 137.92, "quote_volume": 65.09824, "trades": 3, "taker_buy_volume": 12.7, "taker_buy_quote": 5.9944}, {"ts": 1768878420000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 89.5, "quote_volume": 42.244, "trades": 1, "taker_buy_volume": 89.5, "taker_buy_quote": 42.244}, {"ts": 1768878480000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878540000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878600000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878660000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878720000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 498.4, "quote_volume": 234.7464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878780000, "open": 0.472, "high": 0.475, "low": 0.472, "close": 0.474, "volume": 7245.95, "quote_volume": 3431.57678, "trades": 77, "taker_buy_volume": 4566.55, "taker_buy_quote": 2161.54118}, {"ts": 1768878840000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 10.61, "quote_volume": 5.01853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878900000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878960000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879020000, "open": 0.473, "high": 0.474, "low": 0.472, "close": 0.474, "volume": 3381.15, "quote_volume": 1598.10489, "trades": 26, "taker_buy_volume": 105.65, "taker_buy_quote": 49.98309}, {"ts": 1768879080000, "open": 0.473, "high": 0.474, "low": 0.473, "close": 0.474, "volume": 39.14, "quote_volume": 18.51854, "trades": 3, "taker_buy_volume": 5.32, "taker_buy_quote": 2.52168}, {"ts": 1768879140000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879200000, "open": 0.473, "high": 0.474, "low": 0.473, "close": 0.474, "volume": 16.82, "quote_volume": 7.96118, "trades": 2, "taker_buy_volume": 5.32, "taker_buy_quote": 2.52168}, {"ts": 1768879260000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879320000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879380000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879440000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879500000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879560000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 21.2, "quote_volume": 10.0064, "trades": 1, "taker_buy_volume": 21.2, "taker_buy_quote": 10.0064}, {"ts": 1768879620000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 5.32, "quote_volume": 2.51636, "trades": 1, "taker_buy_volume": 5.32, "taker_buy_quote": 2.51636}, {"ts": 1768879680000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 32.92, "quote_volume": 15.57116, "trades": 1, "taker_buy_volume": 32.92, "taker_buy_quote": 15.57116}, {"ts": 1768879740000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879800000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879860000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 765.99, "quote_volume": 361.54728, "trades": 3, "taker_buy_volume": 518.49, "taker_buy_quote": 244.72728}, {"ts": 1768879920000, "open": 0.472, "high": 0.472, "low": 0.471, "close": 0.471, "volume": 437.01, "quote_volume": 206.07921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879980000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 911.92, "quote_volume": 429.51432, "trades": 6, "taker_buy_volume": 570.92, "taker_buy_quote": 268.90332}, {"ts": 1768880040000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880100000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 260.2, "quote_volume": 122.5542, "trades": 2, "taker_buy_volume": 12.7, "taker_buy_quote": 5.9817}, {"ts": 1768880160000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880220000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880280000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880340000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880400000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880460000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880520000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880580000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880640000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880700000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880760000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880820000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 10.54, "quote_volume": 4.99596, "trades": 1, "taker_buy_volume": 10.54, "taker_buy_quote": 4.99596}, {"ts": 1768880880000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880940000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881000000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881060000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881120000, "open": 0.474, "high": 0.474, "low": 0.474, "close": 0.474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881180000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 16.8, "quote_volume": 7.9464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881240000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881300000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881360000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881420000, "open": 0.473, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 30.6, "quote_volume": 14.4611, "trades": 3, "taker_buy_volume": 17.9, "taker_buy_quote": 8.4667}, {"ts": 1768881480000, "open": 0.473, "high": 0.473, "low": 0.473, "close": 0.473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881540000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 118.82, "quote_volume": 56.10268, "trades": 4, "taker_buy_volume": 19.64, "taker_buy_quote": 9.28972}, {"ts": 1768881600000, "open": 0.471, "high": 0.472, "low": 0.471, "close": 0.472, "volume": 295.92, "quote_volume": 139.38364, "trades": 3, "taker_buy_volume": 5.32, "taker_buy_quote": 2.51104}, {"ts": 1768881660000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881720000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881780000, "open": 0.472, "high": 0.472, "low": 0.472, "close": 0.472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881840000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 195.29, "quote_volume": 91.98159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881900000, "open": 0.471, "high": 0.471, "low": 0.471, "close": 0.471, "volume": 8750.0, "quote_volume": 4121.25, "trades": 9, "taker_buy_volume": 687.48, "taker_buy_quote": 323.80308}, {"ts": 1768881960000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 13162.56, "quote_volume": 6186.4032, "trades": 16, "taker_buy_volume": 1626.72, "taker_buy_quote": 764.5584}, {"ts": 1768882020000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882080000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882140000, "open": 0.47, "high": 0.47, "low": 0.469, "close": 0.47, "volume": 13527.4, "quote_volume": 6344.94106, "trades": 31, "taker_buy_volume": 1853.38, "taker_buy_quote": 869.42458}, {"ts": 1768882200000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882260000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882320000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882380000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882440000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882500000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882560000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 3650.23, "quote_volume": 1711.95787, "trades": 62, "taker_buy_volume": 3650.23, "taker_buy_quote": 1711.95787}, {"ts": 1768882620000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882680000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882740000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882800000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 21.51, "quote_volume": 10.1097, "trades": 1, "taker_buy_volume": 21.51, "taker_buy_quote": 10.1097}, {"ts": 1768882860000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882920000, "open": 0.47, "high": 0.47, "low": 0.47, "close": 0.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882980000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 495.0, "quote_volume": 232.155, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 232.155}, {"ts": 1768883040000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883100000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883160000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 247.5, "quote_volume": 116.0775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883220000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 2120.89, "quote_volume": 994.69741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883280000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883340000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883400000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883460000, "open": 0.469, "high": 0.469, "low": 0.468, "close": 0.468, "volume": 16500.7, "quote_volume": 7726.64567, "trades": 78, "taker_buy_volume": 1655.38, "taker_buy_quote": 774.71784}, {"ts": 1768883520000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 23.4, "quote_volume": 10.9746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883580000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883640000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883700000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883760000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883820000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883880000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883940000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 21.44, "quote_volume": 10.05536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884000000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 428.7, "quote_volume": 201.0603, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884060000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884120000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884180000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884240000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 4880.24, "quote_volume": 2288.83256, "trades": 66, "taker_buy_volume": 3058.81, "taker_buy_quote": 1434.58189}, {"ts": 1768884300000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884360000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884420000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884480000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884540000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 100.0, "quote_volume": 46.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884600000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884660000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884720000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 13.7, "quote_volume": 6.4253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884780000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884840000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884900000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884960000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885020000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885080000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885140000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 1058.34, "quote_volume": 495.30312, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885200000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 274.72, "quote_volume": 128.56896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885260000, "open": 0.468, "high": 0.469, "low": 0.468, "close": 0.469, "volume": 5513.25, "quote_volume": 2581.3347, "trades": 8, "taker_buy_volume": 5513.25, "taker_buy_quote": 2581.3347}, {"ts": 1768885320000, "open": 0.47, "high": 0.471, "low": 0.47, "close": 0.471, "volume": 1130.0, "quote_volume": 531.90158, "trades": 4, "taker_buy_volume": 1130.0, "taker_buy_quote": 531.90158}, {"ts": 1768885380000, "open": 0.469, "high": 0.469, "low": 0.469, "close": 0.469, "volume": 22.6, "quote_volume": 10.5994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885440000, "open": 0.469, "high": 0.469, "low": 0.468, "close": 0.468, "volume": 3968.98, "quote_volume": 1860.51262, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885500000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885560000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885620000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885680000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885740000, "open": 0.468, "high": 0.468, "low": 0.468, "close": 0.468, "volume": 60.9, "quote_volume": 28.5012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885800000, "open": 0.468, "high": 0.468, "low": 0.466, "close": 0.467, "volume": 50244.81, "quote_volume": 23426.87456, "trades": 35, "taker_buy_volume": 12145.34, "taker_buy_quote": 5666.78833}, {"ts": 1768885860000, "open": 0.466, "high": 0.467, "low": 0.466, "close": 0.466, "volume": 4903.75, "quote_volume": 2286.0123, "trades": 73, "taker_buy_volume": 2873.67, "taker_buy_quote": 1339.99502}, {"ts": 1768885920000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 293.2, "quote_volume": 136.6312, "trades": 4, "taker_buy_volume": 15.2, "taker_buy_quote": 7.0832}, {"ts": 1768885980000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 15.3, "quote_volume": 7.1298, "trades": 1, "taker_buy_volume": 15.3, "taker_buy_quote": 7.1298}, {"ts": 1768886040000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 827.5, "quote_volume": 385.615, "trades": 2, "taker_buy_volume": 827.5, "taker_buy_quote": 385.615}, {"ts": 1768886100000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886160000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886220000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886280000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886340000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886400000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886460000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 10.72, "quote_volume": 4.99552, "trades": 1, "taker_buy_volume": 10.72, "taker_buy_quote": 4.99552}, {"ts": 1768886520000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886580000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886640000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886700000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886760000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886820000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886880000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 348.24, "quote_volume": 162.27984, "trades": 2, "taker_buy_volume": 348.24, "taker_buy_quote": 162.27984}, {"ts": 1768886940000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887000000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 1334.35, "quote_volume": 621.8071, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887060000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 1136.39, "quote_volume": 529.55774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887120000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 270.9, "quote_volume": 126.2394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887180000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 231.65, "quote_volume": 107.9489, "trades": 1, "taker_buy_volume": 231.65, "taker_buy_quote": 107.9489}, {"ts": 1768887240000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887300000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 12.5, "quote_volume": 5.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887360000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 21.45, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 21.45, "taker_buy_quote": 9.9957}, {"ts": 1768887420000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887480000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887540000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887600000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887660000, "open": 0.465, "high": 0.465, "low": 0.464, "close": 0.464, "volume": 2201.55, "quote_volume": 1021.86513, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887720000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 15.3, "quote_volume": 7.1145, "trades": 1, "taker_buy_volume": 15.3, "taker_buy_quote": 7.1145}, {"ts": 1768887780000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887840000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887900000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887960000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888020000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888080000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888140000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 378.8, "quote_volume": 176.5208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888200000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888260000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888320000, "open": 0.466, "high": 0.466, "low": 0.466, "close": 0.466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888380000, "open": 0.465, "high": 0.465, "low": 0.464, "close": 0.465, "volume": 1220.94, "quote_volume": 567.40535, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888440000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888500000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888560000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888620000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888680000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888740000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888800000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888860000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888920000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888980000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 1291.0, "quote_volume": 600.315, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889040000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889100000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889160000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889220000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889280000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889340000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889400000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889460000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 15.6, "quote_volume": 7.254, "trades": 1, "taker_buy_volume": 15.6, "taker_buy_quote": 7.254}, {"ts": 1768889580000, "open": 0.465, "high": 0.465, "low": 0.465, "close": 0.465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889640000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 303.36, "quote_volume": 140.75904, "trades": 8, "taker_buy_volume": 198.53, "taker_buy_quote": 92.11792}, {"ts": 1768889700000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 107.75, "quote_volume": 49.996, "trades": 2, "taker_buy_volume": 107.75, "taker_buy_quote": 49.996}, {"ts": 1768889760000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 291.1, "quote_volume": 134.7793, "trades": 7, "taker_buy_volume": 213.9, "taker_buy_quote": 99.0357}, {"ts": 1768889820000, "open": 0.462, "high": 0.463, "low": 0.46, "close": 0.46, "volume": 8899.99, "quote_volume": 4109.21389, "trades": 76, "taker_buy_volume": 21.59, "taker_buy_quote": 9.99617}, {"ts": 1768889880000, "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.462, "volume": 1420.1, "quote_volume": 655.27058, "trades": 9, "taker_buy_volume": 1342.85, "taker_buy_quote": 619.73558}, {"ts": 1768889940000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 653.8, "quote_volume": 302.0556, "trades": 2, "taker_buy_volume": 653.8, "taker_buy_quote": 302.0556}, {"ts": 1768890000000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890060000, "open": 0.462, "high": 0.463, "low": 0.461, "close": 0.461, "volume": 697.53, "quote_volume": 322.44465, "trades": 7, "taker_buy_volume": 534.26, "taker_buy_quote": 247.11488}, {"ts": 1768890120000, "open": 0.461, "high": 0.461, "low": 0.46, "close": 0.461, "volume": 5144.89, "quote_volume": 2369.22676, "trades": 75, "taker_buy_volume": 247.5, "taker_buy_quote": 114.0975}, {"ts": 1768890180000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890240000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 247.5, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 114.345}, {"ts": 1768890300000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 534.89, "quote_volume": 247.11918, "trades": 2, "taker_buy_volume": 534.89, "taker_buy_quote": 247.11918}, {"ts": 1768890360000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 247.5, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 114.345}, {"ts": 1768890420000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890480000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 2415.55, "quote_volume": 1120.8152, "trades": 8, "taker_buy_volume": 2368.85, "taker_buy_quote": 1099.1464}, {"ts": 1768890540000, "open": 0.464, "high": 0.464, "low": 0.464, "close": 0.464, "volume": 107.75, "quote_volume": 49.996, "trades": 1, "taker_buy_volume": 107.75, "taker_buy_quote": 49.996}, {"ts": 1768890600000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 77.9, "quote_volume": 36.0677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890660000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 1494.9, "quote_volume": 692.1387, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890720000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890780000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 861.5, "quote_volume": 398.013, "trades": 1, "taker_buy_volume": 861.5, "taker_buy_quote": 398.013}, {"ts": 1768890840000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890900000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890960000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891020000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891080000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891140000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 265.1, "quote_volume": 122.4762, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891200000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891260000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891320000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891380000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891440000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891500000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891560000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 782.9, "quote_volume": 361.6998, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891620000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891680000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891740000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 238.69, "quote_volume": 110.03609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891800000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891860000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891920000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 283.11, "quote_volume": 130.79682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891980000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892040000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892100000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892160000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892220000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 12.98, "quote_volume": 5.99676, "trades": 1, "taker_buy_volume": 12.98, "taker_buy_quote": 5.99676}, {"ts": 1768892280000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 300.0, "quote_volume": 138.3, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892340000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892400000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 70.0, "quote_volume": 32.27, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892460000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892520000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892580000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892640000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892700000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892760000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892820000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892880000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 585.44, "quote_volume": 270.47328, "trades": 1, "taker_buy_volume": 585.44, "taker_buy_quote": 270.47328}, {"ts": 1768892940000, "open": 0.462, "high": 0.463, "low": 0.462, "close": 0.463, "volume": 4872.94, "quote_volume": 2252.38038, "trades": 7, "taker_buy_volume": 4872.94, "taker_buy_quote": 2252.38038}, {"ts": 1768893000000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 21.97, "quote_volume": 10.15014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893060000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893120000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893180000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893240000, "open": 0.462, "high": 0.462, "low": 0.461, "close": 0.461, "volume": 2654.0, "quote_volume": 1225.8453, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893300000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 53.08, "quote_volume": 24.57604, "trades": 2, "taker_buy_volume": 53.08, "taker_buy_quote": 24.57604}, {"ts": 1768893360000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 590.6, "quote_volume": 273.4478, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893420000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893480000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893540000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893600000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 288.29, "quote_volume": 133.47827, "trades": 2, "taker_buy_volume": 288.29, "taker_buy_quote": 133.47827}, {"ts": 1768893660000, "open": 0.463, "high": 0.463, "low": 0.463, "close": 0.463, "volume": 739.88, "quote_volume": 342.56444, "trades": 3, "taker_buy_volume": 739.88, "taker_buy_quote": 342.56444}, {"ts": 1768893720000, "open": 0.463, "high": 0.463, "low": 0.462, "close": 0.462, "volume": 22.05, "quote_volume": 10.19801, "trades": 2, "taker_buy_volume": 10.91, "taker_buy_quote": 5.05133}, {"ts": 1768893780000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 249.13, "quote_volume": 115.09806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893840000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 844.23, "quote_volume": 390.03426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893900000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893960000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894020000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894080000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894140000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894200000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894260000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894320000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894380000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 159.4, "quote_volume": 73.4834, "trades": 2, "taker_buy_volume": 159.4, "taker_buy_quote": 73.4834}, {"ts": 1768894440000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894500000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 21.64, "quote_volume": 9.99768, "trades": 1, "taker_buy_volume": 21.64, "taker_buy_quote": 9.99768}, {"ts": 1768894560000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894620000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894680000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894740000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894800000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894860000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894920000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894980000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895040000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895100000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895160000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895220000, "open": 0.462, "high": 0.462, "low": 0.462, "close": 0.462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895280000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 1061.07, "quote_volume": 489.15327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895340000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 20.65, "quote_volume": 9.499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895400000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 271.48, "quote_volume": 125.15228, "trades": 1, "taker_buy_volume": 271.48, "taker_buy_quote": 125.15228}, {"ts": 1768895460000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895520000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895580000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 118.0, "quote_volume": 54.398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895640000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895700000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895760000, "open": 0.461, "high": 0.461, "low": 0.461, "close": 0.461, "volume": 274.5, "quote_volume": 126.5445, "trades": 1, "taker_buy_volume": 274.5, "taker_buy_quote": 126.5445}, {"ts": 1768895820000, "open": 0.461, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 107.7, "quote_volume": 49.5559, "trades": 3, "taker_buy_volume": 13.9, "taker_buy_quote": 6.4079}, {"ts": 1768895880000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895940000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896000000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 49.68, "quote_volume": 22.8528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896060000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896120000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896180000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896240000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 7584.84, "quote_volume": 3489.0264, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896300000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896360000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896420000, "open": 0.46, "high": 0.46, "low": 0.46, "close": 0.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896480000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 1068.08, "quote_volume": 490.24872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896540000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896600000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 976.83, "quote_volume": 448.36497, "trades": 4, "taker_buy_volume": 199.6, "taker_buy_quote": 91.6164}, {"ts": 1768896660000, "open": 0.459, "high": 0.459, "low": 0.459, "close": 0.459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896720000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 849.6, "quote_volume": 389.1168, "trades": 8, "taker_buy_volume": 199.79, "taker_buy_quote": 91.50382}, {"ts": 1768896780000, "open": 0.457, "high": 0.457, "low": 0.456, "close": 0.456, "volume": 1678.38, "quote_volume": 765.3921, "trades": 7, "taker_buy_volume": 1339.0, "taker_buy_quote": 610.584}, {"ts": 1768896840000, "open": 0.457, "high": 0.457, "low": 0.456, "close": 0.456, "volume": 3594.72, "quote_volume": 1640.57652, "trades": 94, "taker_buy_volume": 1384.2, "taker_buy_quote": 632.5794}, {"ts": 1768896900000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 205.0, "quote_volume": 93.685, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 93.685}, {"ts": 1768896960000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897020000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897080000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 32.94, "quote_volume": 15.05358, "trades": 1, "taker_buy_volume": 32.94, "taker_buy_quote": 15.05358}, {"ts": 1768897140000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 273.86, "quote_volume": 125.15402, "trades": 1, "taker_buy_volume": 273.86, "taker_buy_quote": 125.15402}, {"ts": 1768897200000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897260000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 4467.67, "quote_volume": 2050.33956, "trades": 8, "taker_buy_volume": 4467.67, "taker_buy_quote": 2050.33956}, {"ts": 1768897320000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 4220.1, "quote_volume": 1928.5857, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897380000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897440000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897500000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897560000, "open": 0.457, "high": 0.457, "low": 0.457, "close": 0.457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897620000, "open": 0.457, "high": 0.457, "low": 0.456, "close": 0.456, "volume": 1000.0, "quote_volume": 456.3703, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897680000, "open": 0.458, "high": 0.458, "low": 0.457, "close": 0.457, "volume": 269.33, "quote_volume": 123.10564, "trades": 2, "taker_buy_volume": 21.83, "taker_buy_quote": 9.99814}, {"ts": 1768897740000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 129.2, "quote_volume": 58.9152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897800000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 55.47, "quote_volume": 25.29432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897860000, "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.456, "volume": 8055.25, "quote_volume": 3666.5278, "trades": 78, "taker_buy_volume": 3430.85, "taker_buy_quote": 1562.37474}, {"ts": 1768897920000, "open": 0.456, "high": 0.456, "low": 0.456, "close": 0.456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897980000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 264.69, "quote_volume": 120.43395, "trades": 3, "taker_buy_volume": 200.69, "taker_buy_quote": 91.31395}, {"ts": 1768898040000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 46.15, "quote_volume": 20.99825, "trades": 1, "taker_buy_volume": 46.15, "taker_buy_quote": 20.99825}, {"ts": 1768898100000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 1645.79, "quote_volume": 747.24196, "trades": 62, "taker_buy_volume": 1483.5, "taker_buy_quote": 673.5623}, {"ts": 1768898160000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 3456.97, "quote_volume": 1570.96508, "trades": 64, "taker_buy_volume": 3456.97, "taker_buy_quote": 1570.96508}, {"ts": 1768898220000, "open": 0.454, "high": 0.455, "low": 0.451, "close": 0.453, "volume": 28649.78, "quote_volume": 12947.67465, "trades": 191, "taker_buy_volume": 6283.04, "taker_buy_quote": 2842.5994}, {"ts": 1768898280000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 10726.99, "quote_volume": 4854.37277, "trades": 71, "taker_buy_volume": 10714.72, "taker_buy_quote": 4848.82673}, {"ts": 1768898340000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 19.3, "quote_volume": 8.7236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898400000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 1321.84, "quote_volume": 597.34504, "trades": 18, "taker_buy_volume": 1195.2, "taker_buy_quote": 540.2304}, {"ts": 1768898460000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 319.27, "quote_volume": 144.31004, "trades": 2, "taker_buy_volume": 319.27, "taker_buy_quote": 144.31004}, {"ts": 1768898520000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 1600.37, "quote_volume": 724.96761, "trades": 3, "taker_buy_volume": 1600.37, "taker_buy_quote": 724.96761}, {"ts": 1768898580000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898640000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898700000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 507.59, "quote_volume": 229.93827, "trades": 4, "taker_buy_volume": 507.59, "taker_buy_quote": 229.93827}, {"ts": 1768898760000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 660.3, "quote_volume": 298.4556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898820000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 536.45, "quote_volume": 242.4754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898880000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 5658.27, "quote_volume": 2557.53804, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898940000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 596.11, "quote_volume": 270.03783, "trades": 2, "taker_buy_volume": 596.11, "taker_buy_quote": 270.03783}, {"ts": 1768899000000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 130.0, "quote_volume": 58.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 247.5, "quote_volume": 112.1175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899120000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899180000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899240000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899300000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 1013.17, "quote_volume": 458.96601, "trades": 2, "taker_buy_volume": 111.65, "taker_buy_quote": 50.57745}, {"ts": 1768899360000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 220.99, "quote_volume": 99.88748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899420000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 50.2, "quote_volume": 22.7406, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 22.7406}, {"ts": 1768899480000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899540000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 23.4, "quote_volume": 10.6002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899600000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 1924.84, "quote_volume": 872.54788, "trades": 4, "taker_buy_volume": 842.86, "taker_buy_quote": 382.41094}, {"ts": 1768899660000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 1277.9, "quote_volume": 578.8887, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899720000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 3293.67, "quote_volume": 1495.32618, "trades": 4, "taker_buy_volume": 3293.67, "taker_buy_quote": 1495.32618}, {"ts": 1768899780000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 99.99, "quote_volume": 45.29547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899840000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 2227.01, "quote_volume": 1008.83553, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899900000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899960000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900020000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900080000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900140000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 24.43, "quote_volume": 11.06679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900200000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900260000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 120.91, "quote_volume": 54.8987, "trades": 2, "taker_buy_volume": 5.56, "taker_buy_quote": 2.5298}, {"ts": 1768900320000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900380000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900440000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 23.4, "quote_volume": 10.6236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900500000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 279.8, "quote_volume": 127.0292, "trades": 3, "taker_buy_volume": 279.8, "taker_buy_quote": 127.0292}, {"ts": 1768900560000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900620000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900680000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 4254.94, "quote_volume": 1932.6631, "trades": 3, "taker_buy_volume": 4254.94, "taker_buy_quote": 1932.6631}, {"ts": 1768900740000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 247.5, "quote_volume": 112.365, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 112.365}, {"ts": 1768900800000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900860000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900920000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 489.17, "quote_volume": 222.08318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900980000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901040000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901100000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901160000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901220000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901280000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 22.02, "quote_volume": 10.0191, "trades": 1, "taker_buy_volume": 22.02, "taker_buy_quote": 10.0191}, {"ts": 1768901340000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901400000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901460000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901520000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 1350.16, "quote_volume": 612.97264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901580000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901640000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 161.4, "quote_volume": 73.2756, "trades": 4, "taker_buy_volume": 161.4, "taker_buy_quote": 73.2756}, {"ts": 1768901700000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 32.0, "quote_volume": 14.528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901760000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901820000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 4571.41, "quote_volume": 2070.84873, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901880000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901940000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 247.5, "quote_volume": 112.1175, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 112.1175}, {"ts": 1768902000000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 75.11, "quote_volume": 34.02483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902120000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 97.3, "quote_volume": 44.0769, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902180000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902240000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902300000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902360000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902420000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902480000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902540000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 247.5, "quote_volume": 112.1175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902600000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902660000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902720000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 2053.78, "quote_volume": 931.70696, "trades": 3, "taker_buy_volume": 2053.78, "taker_buy_quote": 931.70696}, {"ts": 1768902780000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 40.2, "quote_volume": 18.2106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902840000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902900000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902960000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903020000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903080000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903140000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 15.48, "quote_volume": 6.99696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903200000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903260000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 74.64, "quote_volume": 33.78598, "trades": 2, "taker_buy_volume": 48.7, "taker_buy_quote": 22.0611}, {"ts": 1768903320000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903380000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903440000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 3334.6, "quote_volume": 1510.5738, "trades": 2, "taker_buy_volume": 3334.6, "taker_buy_quote": 1510.5738}, {"ts": 1768903500000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903560000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903620000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903680000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903740000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903800000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 30.65, "quote_volume": 13.88445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903860000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903920000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903980000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904040000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904100000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904160000, "open": 0.454, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 1193.0, "quote_volume": 540.8078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904220000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 66.78, "quote_volume": 30.3849, "trades": 2, "taker_buy_volume": 66.78, "taker_buy_quote": 30.3849}, {"ts": 1768904280000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904340000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904400000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 13.6, "quote_volume": 6.188, "trades": 1, "taker_buy_volume": 13.6, "taker_buy_quote": 6.188}, {"ts": 1768904460000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904520000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 1489.43, "quote_volume": 676.20122, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904580000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904640000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904700000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904760000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904820000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904880000, "open": 0.454, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 24.1, "quote_volume": 10.92832, "trades": 2, "taker_buy_volume": 11.02, "taker_buy_quote": 5.00308}, {"ts": 1768904940000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905000000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 101.51, "quote_volume": 45.98403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905120000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905180000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 67.3, "quote_volume": 30.5542, "trades": 3, "taker_buy_volume": 67.3, "taker_buy_quote": 30.5542}, {"ts": 1768905240000, "open": 0.454, "high": 0.454, "low": 0.45, "close": 0.452, "volume": 24487.05, "quote_volume": 11067.04852, "trades": 123, "taker_buy_volume": 50.37, "taker_buy_quote": 22.80806}, {"ts": 1768905300000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 531.95, "quote_volume": 240.49866, "trades": 5, "taker_buy_volume": 512.65, "taker_buy_quote": 231.77506}, {"ts": 1768905360000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 67.93, "quote_volume": 30.77229, "trades": 2, "taker_buy_volume": 67.93, "taker_buy_quote": 30.77229}, {"ts": 1768905420000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 32.2, "quote_volume": 14.5866, "trades": 1, "taker_buy_volume": 32.2, "taker_buy_quote": 14.5866}, {"ts": 1768905480000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 1501.42, "quote_volume": 678.64184, "trades": 12, "taker_buy_volume": 84.26, "taker_buy_quote": 38.08552}, {"ts": 1768905540000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 51.22, "quote_volume": 23.15144, "trades": 2, "taker_buy_volume": 51.22, "taker_buy_quote": 23.15144}, {"ts": 1768905600000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 29.84, "quote_volume": 13.48768, "trades": 1, "taker_buy_volume": 29.84, "taker_buy_quote": 13.48768}, {"ts": 1768905660000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 52.63, "quote_volume": 23.78876, "trades": 2, "taker_buy_volume": 52.63, "taker_buy_quote": 23.78876}, {"ts": 1768905720000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 77.25, "quote_volume": 34.917, "trades": 6, "taker_buy_volume": 77.25, "taker_buy_quote": 34.917}, {"ts": 1768905780000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 34.98, "quote_volume": 15.81096, "trades": 3, "taker_buy_volume": 34.98, "taker_buy_quote": 15.81096}, {"ts": 1768905840000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 141.51, "quote_volume": 63.96252, "trades": 10, "taker_buy_volume": 141.51, "taker_buy_quote": 63.96252}, {"ts": 1768905900000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 5145.28, "quote_volume": 2318.83609, "trades": 21, "taker_buy_volume": 277.05, "taker_buy_quote": 124.94955}, {"ts": 1768905960000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 50.22, "quote_volume": 22.64922, "trades": 2, "taker_buy_volume": 50.22, "taker_buy_quote": 22.64922}, {"ts": 1768906020000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 75.79, "quote_volume": 34.14633, "trades": 5, "taker_buy_volume": 40.83, "taker_buy_quote": 18.41433}, {"ts": 1768906080000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 57.39, "quote_volume": 25.88289, "trades": 2, "taker_buy_volume": 57.39, "taker_buy_quote": 25.88289}, {"ts": 1768906140000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 58.06, "quote_volume": 26.18506, "trades": 2, "taker_buy_volume": 58.06, "taker_buy_quote": 26.18506}, {"ts": 1768906200000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 70.08, "quote_volume": 31.60608, "trades": 3, "taker_buy_volume": 70.08, "taker_buy_quote": 31.60608}, {"ts": 1768906260000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 64.19, "quote_volume": 28.96735, "trades": 3, "taker_buy_volume": 64.19, "taker_buy_quote": 28.96735}, {"ts": 1768906320000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 68.3, "quote_volume": 30.84115, "trades": 2, "taker_buy_volume": 68.3, "taker_buy_quote": 30.84115}, {"ts": 1768906380000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 44.56, "quote_volume": 20.14112, "trades": 2, "taker_buy_volume": 44.56, "taker_buy_quote": 20.14112}, {"ts": 1768906440000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 40.24, "quote_volume": 18.16923, "trades": 2, "taker_buy_volume": 40.24, "taker_buy_quote": 18.16923}, {"ts": 1768906500000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 108.38, "quote_volume": 48.96436, "trades": 4, "taker_buy_volume": 84.98, "taker_buy_quote": 38.41096}, {"ts": 1768906560000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 30.43, "quote_volume": 13.75436, "trades": 1, "taker_buy_volume": 30.43, "taker_buy_quote": 13.75436}, {"ts": 1768906620000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 88.88, "quote_volume": 40.17376, "trades": 3, "taker_buy_volume": 88.88, "taker_buy_quote": 40.17376}, {"ts": 1768906680000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 35.57, "quote_volume": 16.07764, "trades": 1, "taker_buy_volume": 35.57, "taker_buy_quote": 16.07764}, {"ts": 1768906740000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 41.75, "quote_volume": 18.871, "trades": 2, "taker_buy_volume": 41.75, "taker_buy_quote": 18.871}, {"ts": 1768906800000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 139.98, "quote_volume": 63.19094, "trades": 7, "taker_buy_volume": 59.96, "taker_buy_quote": 27.10192}, {"ts": 1768906860000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 74.4, "quote_volume": 33.6288, "trades": 3, "taker_buy_volume": 74.4, "taker_buy_quote": 33.6288}, {"ts": 1768906920000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 42.83, "quote_volume": 19.35916, "trades": 2, "taker_buy_volume": 42.83, "taker_buy_quote": 19.35916}, {"ts": 1768906980000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 3348.22, "quote_volume": 1513.39544, "trades": 4, "taker_buy_volume": 3348.22, "taker_buy_quote": 1513.39544}, {"ts": 1768907040000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 41.68, "quote_volume": 18.88104, "trades": 1, "taker_buy_volume": 41.68, "taker_buy_quote": 18.88104}, {"ts": 1768907100000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 56.54, "quote_volume": 25.61262, "trades": 3, "taker_buy_volume": 56.54, "taker_buy_quote": 25.61262}, {"ts": 1768907160000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 91.28, "quote_volume": 41.31696, "trades": 5, "taker_buy_volume": 58.4, "taker_buy_quote": 26.4552}, {"ts": 1768907220000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 51.73, "quote_volume": 23.43369, "trades": 6, "taker_buy_volume": 51.73, "taker_buy_quote": 23.43369}, {"ts": 1768907280000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 2284.32, "quote_volume": 1034.83254, "trades": 8, "taker_buy_volume": 333.77, "taker_buy_quote": 151.23339}, {"ts": 1768907340000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 60.46, "quote_volume": 27.44884, "trades": 3, "taker_buy_volume": 60.46, "taker_buy_quote": 27.44884}, {"ts": 1768907400000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 60.12, "quote_volume": 27.29448, "trades": 2, "taker_buy_volume": 60.12, "taker_buy_quote": 27.29448}, {"ts": 1768907460000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 41.15, "quote_volume": 18.6821, "trades": 2, "taker_buy_volume": 41.15, "taker_buy_quote": 18.6821}, {"ts": 1768907520000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 71.61, "quote_volume": 32.51094, "trades": 4, "taker_buy_volume": 71.61, "taker_buy_quote": 32.51094}, {"ts": 1768907580000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 47.97, "quote_volume": 21.77838, "trades": 2, "taker_buy_volume": 47.97, "taker_buy_quote": 21.77838}, {"ts": 1768907640000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 69.09, "quote_volume": 31.29777, "trades": 2, "taker_buy_volume": 69.09, "taker_buy_quote": 31.29777}, {"ts": 1768907700000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 31.82, "quote_volume": 14.41446, "trades": 2, "taker_buy_volume": 31.82, "taker_buy_quote": 14.41446}, {"ts": 1768907760000, "open": 0.453, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 360.07, "quote_volume": 162.78869, "trades": 7, "taker_buy_volume": 74.26, "taker_buy_quote": 33.62038}, {"ts": 1768907820000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 45.67, "quote_volume": 20.66821, "trades": 2, "taker_buy_volume": 45.67, "taker_buy_quote": 20.66821}, {"ts": 1768907880000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 74.44, "quote_volume": 33.64688, "trades": 3, "taker_buy_volume": 74.44, "taker_buy_quote": 33.64688}, {"ts": 1768907940000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 496.19, "quote_volume": 223.83542, "trades": 5, "taker_buy_volume": 53.73, "taker_buy_quote": 24.28596}, {"ts": 1768908000000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 113.83, "quote_volume": 51.3786, "trades": 2, "taker_buy_volume": 41.27, "taker_buy_quote": 18.65404}, {"ts": 1768908060000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 69.21, "quote_volume": 31.28292, "trades": 2, "taker_buy_volume": 69.21, "taker_buy_quote": 31.28292}, {"ts": 1768908120000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 49.52, "quote_volume": 22.38304, "trades": 3, "taker_buy_volume": 49.52, "taker_buy_quote": 22.38304}, {"ts": 1768908180000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 1201.11, "quote_volume": 541.11188, "trades": 12, "taker_buy_volume": 66.66, "taker_buy_quote": 30.06366}, {"ts": 1768908240000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 60.9, "quote_volume": 27.4659, "trades": 2, "taker_buy_volume": 60.9, "taker_buy_quote": 27.4659}, {"ts": 1768908300000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 46.06, "quote_volume": 20.77306, "trades": 2, "taker_buy_volume": 46.06, "taker_buy_quote": 20.77306}, {"ts": 1768908360000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 41.41, "quote_volume": 18.67591, "trades": 1, "taker_buy_volume": 41.41, "taker_buy_quote": 18.67591}, {"ts": 1768908420000, "open": 0.451, "high": 0.451, "low": 0.449, "close": 0.45, "volume": 3101.3, "quote_volume": 1395.07299, "trades": 20, "taker_buy_volume": 254.7, "taker_buy_quote": 114.6344}, {"ts": 1768908480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 307.35, "quote_volume": 138.3075, "trades": 7, "taker_buy_volume": 307.35, "taker_buy_quote": 138.3075}, {"ts": 1768908540000, "open": 0.451, "high": 0.451, "low": 0.449, "close": 0.45, "volume": 3343.56, "quote_volume": 1501.34006, "trades": 6, "taker_buy_volume": 53.19, "taker_buy_quote": 23.96393}, {"ts": 1768908600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 134.97, "quote_volume": 60.7365, "trades": 3, "taker_buy_volume": 134.97, "taker_buy_quote": 60.7365}, {"ts": 1768908660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 73.0, "quote_volume": 32.85, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 32.85}, {"ts": 1768908720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 151.84, "quote_volume": 68.328, "trades": 4, "taker_buy_volume": 151.84, "taker_buy_quote": 68.328}, {"ts": 1768908780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 51.66, "quote_volume": 23.247, "trades": 2, "taker_buy_volume": 51.66, "taker_buy_quote": 23.247}, {"ts": 1768908840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 60.82, "quote_volume": 27.369, "trades": 2, "taker_buy_volume": 60.82, "taker_buy_quote": 27.369}, {"ts": 1768908900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 62.54, "quote_volume": 28.143, "trades": 2, "taker_buy_volume": 62.54, "taker_buy_quote": 28.143}, {"ts": 1768908960000, "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 3269.24, "quote_volume": 1467.00387, "trades": 8, "taker_buy_volume": 246.06, "taker_buy_quote": 110.50253}, {"ts": 1768909020000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 2276.61, "quote_volume": 1019.961, "trades": 9, "taker_buy_volume": 624.85, "taker_buy_quote": 279.97252}, {"ts": 1768909080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1516.41, "quote_volume": 679.35168, "trades": 6, "taker_buy_volume": 1516.41, "taker_buy_quote": 679.35168}, {"ts": 1768909140000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 1656.86, "quote_volume": 742.37194, "trades": 63, "taker_buy_volume": 1656.86, "taker_buy_quote": 742.37194}, {"ts": 1768909200000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 117.49, "quote_volume": 52.69507, "trades": 6, "taker_buy_volume": 59.55, "taker_buy_quote": 26.73795}, {"ts": 1768909260000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 266.1, "quote_volume": 119.0828, "trades": 5, "taker_buy_volume": 136.1, "taker_buy_quote": 60.9728}, {"ts": 1768909320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 67.86, "quote_volume": 30.40128, "trades": 2, "taker_buy_volume": 67.86, "taker_buy_quote": 30.40128}, {"ts": 1768909380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 59.27, "quote_volume": 26.55296, "trades": 3, "taker_buy_volume": 59.27, "taker_buy_quote": 26.55296}, {"ts": 1768909440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1213.77, "quote_volume": 543.76896, "trades": 55, "taker_buy_volume": 1213.77, "taker_buy_quote": 543.76896}, {"ts": 1768909500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 77.15, "quote_volume": 34.5632, "trades": 3, "taker_buy_volume": 77.15, "taker_buy_quote": 34.5632}, {"ts": 1768909560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 58.8, "quote_volume": 26.3424, "trades": 2, "taker_buy_volume": 58.8, "taker_buy_quote": 26.3424}, {"ts": 1768909620000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 2858.95, "quote_volume": 1280.86272, "trades": 6, "taker_buy_volume": 53.12, "taker_buy_quote": 23.85088}, {"ts": 1768909680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 39.83, "quote_volume": 17.88367, "trades": 1, "taker_buy_volume": 39.83, "taker_buy_quote": 17.88367}, {"ts": 1768909740000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 656.7, "quote_volume": 294.23249, "trades": 10, "taker_buy_volume": 55.59, "taker_buy_quote": 24.93521}, {"ts": 1768909800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 62.71, "quote_volume": 28.09408, "trades": 2, "taker_buy_volume": 62.71, "taker_buy_quote": 28.09408}, {"ts": 1768909860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 530.05, "quote_volume": 237.4624, "trades": 3, "taker_buy_volume": 530.05, "taker_buy_quote": 237.4624}, {"ts": 1768909920000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 72.79, "quote_volume": 32.66077, "trades": 3, "taker_buy_volume": 72.79, "taker_buy_quote": 32.66077}, {"ts": 1768909980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 41.95, "quote_volume": 18.83555, "trades": 1, "taker_buy_volume": 41.95, "taker_buy_quote": 18.83555}, {"ts": 1768910040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 72.2, "quote_volume": 32.3456, "trades": 3, "taker_buy_volume": 72.2, "taker_buy_quote": 32.3456}, {"ts": 1768910100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 42.75, "quote_volume": 19.19475, "trades": 2, "taker_buy_volume": 42.75, "taker_buy_quote": 19.19475}, {"ts": 1768910160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 46.55, "quote_volume": 20.90095, "trades": 2, "taker_buy_volume": 46.55, "taker_buy_quote": 20.90095}, {"ts": 1768910220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 81.11, "quote_volume": 36.41839, "trades": 3, "taker_buy_volume": 81.11, "taker_buy_quote": 36.41839}, {"ts": 1768910280000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 1347.27, "quote_volume": 603.61351, "trades": 61, "taker_buy_volume": 56.27, "taker_buy_quote": 25.24551}, {"ts": 1768910340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 65.82, "quote_volume": 29.48736, "trades": 3, "taker_buy_volume": 65.82, "taker_buy_quote": 29.48736}, {"ts": 1768910400000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 326.91, "quote_volume": 146.48438, "trades": 4, "taker_buy_volume": 58.96, "taker_buy_quote": 26.44278}, {"ts": 1768910460000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 175.95, "quote_volume": 78.80013, "trades": 5, "taker_buy_volume": 150.48, "taker_buy_quote": 67.41504}, {"ts": 1768910520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 41.19, "quote_volume": 18.49431, "trades": 1, "taker_buy_volume": 41.19, "taker_buy_quote": 18.49431}, {"ts": 1768910580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 50.86, "quote_volume": 22.83614, "trades": 3, "taker_buy_volume": 50.86, "taker_buy_quote": 22.83614}, {"ts": 1768910640000, "open": 0.449, "high": 0.451, "low": 0.449, "close": 0.451, "volume": 19485.75, "quote_volume": 8766.13265, "trades": 89, "taker_buy_volume": 19259.78, "taker_buy_quote": 8664.44615}, {"ts": 1768910700000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 3595.18, "quote_volume": 1623.39789, "trades": 64, "taker_buy_volume": 3595.18, "taker_buy_quote": 1623.39789}, {"ts": 1768910760000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 23505.17, "quote_volume": 10624.32069, "trades": 38, "taker_buy_volume": 10743.32, "taker_buy_quote": 4855.96449}, {"ts": 1768910820000, "open": 0.45, "high": 0.451, "low": 0.449, "close": 0.45, "volume": 1168.44, "quote_volume": 525.77446, "trades": 10, "taker_buy_volume": 64.09, "taker_buy_quote": 28.86531}, {"ts": 1768910880000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 33.65, "quote_volume": 15.17615, "trades": 1, "taker_buy_volume": 33.65, "taker_buy_quote": 15.17615}, {"ts": 1768910940000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 70.73, "quote_volume": 31.89923, "trades": 3, "taker_buy_volume": 70.73, "taker_buy_quote": 31.89923}, {"ts": 1768911000000, "open": 0.451, "high": 0.451, "low": 0.449, "close": 0.449, "volume": 2202.95, "quote_volume": 989.20415, "trades": 5, "taker_buy_volume": 39.8, "taker_buy_quote": 17.9498}, {"ts": 1768911060000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 91.96, "quote_volume": 41.47396, "trades": 5, "taker_buy_volume": 91.96, "taker_buy_quote": 41.47396}, {"ts": 1768911120000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 74.78, "quote_volume": 33.66762, "trades": 3, "taker_buy_volume": 74.78, "taker_buy_quote": 33.66762}, {"ts": 1768911180000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 68.86, "quote_volume": 30.987, "trades": 2, "taker_buy_volume": 68.86, "taker_buy_quote": 30.987}, {"ts": 1768911240000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 236.11, "quote_volume": 106.26586, "trades": 13, "taker_buy_volume": 236.11, "taker_buy_quote": 106.26586}, {"ts": 1768911300000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 56.82, "quote_volume": 25.62582, "trades": 2, "taker_buy_volume": 56.82, "taker_buy_quote": 25.62582}, {"ts": 1768911360000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 62.13, "quote_volume": 28.02063, "trades": 2, "taker_buy_volume": 62.13, "taker_buy_quote": 28.02063}, {"ts": 1768911420000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 37.32, "quote_volume": 16.83132, "trades": 1, "taker_buy_volume": 37.32, "taker_buy_quote": 16.83132}, {"ts": 1768911480000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 6937.33, "quote_volume": 3128.75759, "trades": 36, "taker_buy_volume": 1807.82, "taker_buy_quote": 815.34858}, {"ts": 1768911540000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 601.05, "quote_volume": 271.20157, "trades": 8, "taker_buy_volume": 128.02, "taker_buy_quote": 57.86504}, {"ts": 1768911600000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 124.1, "quote_volume": 56.01011, "trades": 2, "taker_buy_volume": 41.01, "taker_buy_quote": 18.53652}, {"ts": 1768911660000, "open": 0.452, "high": 0.452, "low": 0.45, "close": 0.452, "volume": 430.06, "quote_volume": 193.85592, "trades": 5, "taker_buy_volume": 164.46, "taker_buy_quote": 74.33592}, {"ts": 1768911720000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 140.26, "quote_volume": 63.31764, "trades": 3, "taker_buy_volume": 140.26, "taker_buy_quote": 63.31764}, {"ts": 1768911780000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 83.55, "quote_volume": 37.7646, "trades": 4, "taker_buy_volume": 83.55, "taker_buy_quote": 37.7646}, {"ts": 1768911840000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 818.88, "quote_volume": 370.13376, "trades": 3, "taker_buy_volume": 818.88, "taker_buy_quote": 370.13376}, {"ts": 1768911900000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 54.04, "quote_volume": 24.42608, "trades": 2, "taker_buy_volume": 54.04, "taker_buy_quote": 24.42608}, {"ts": 1768911960000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 89.61, "quote_volume": 40.46573, "trades": 4, "taker_buy_volume": 51.62, "taker_buy_quote": 23.33224}, {"ts": 1768912020000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 131.51, "quote_volume": 59.47623, "trades": 10, "taker_buy_volume": 94.71, "taker_buy_quote": 42.84263}, {"ts": 1768912080000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 284.78, "quote_volume": 129.00534, "trades": 5, "taker_buy_volume": 284.78, "taker_buy_quote": 129.00534}, {"ts": 1768912140000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 43.46, "quote_volume": 19.68738, "trades": 2, "taker_buy_volume": 43.46, "taker_buy_quote": 19.68738}, {"ts": 1768912200000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 45.65, "quote_volume": 20.67945, "trades": 2, "taker_buy_volume": 45.65, "taker_buy_quote": 20.67945}, {"ts": 1768912260000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 67.4, "quote_volume": 30.5322, "trades": 3, "taker_buy_volume": 67.4, "taker_buy_quote": 30.5322}, {"ts": 1768912320000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 71.87, "quote_volume": 32.5079, "trades": 3, "taker_buy_volume": 22.66, "taker_buy_quote": 10.26498}, {"ts": 1768912380000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 54.97, "quote_volume": 24.84644, "trades": 2, "taker_buy_volume": 54.97, "taker_buy_quote": 24.84644}, {"ts": 1768912440000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 77.36, "quote_volume": 34.96672, "trades": 2, "taker_buy_volume": 77.36, "taker_buy_quote": 34.96672}, {"ts": 1768912500000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 28.22, "quote_volume": 12.75544, "trades": 1, "taker_buy_volume": 28.22, "taker_buy_quote": 12.75544}, {"ts": 1768912560000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 70.14, "quote_volume": 31.75319, "trades": 3, "taker_buy_volume": 70.14, "taker_buy_quote": 31.75319}, {"ts": 1768912620000, "open": 0.453, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 682.25, "quote_volume": 308.19355, "trades": 8, "taker_buy_volume": 214.0, "taker_buy_quote": 96.7653}, {"ts": 1768912680000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 36.22, "quote_volume": 16.37144, "trades": 1, "taker_buy_volume": 36.22, "taker_buy_quote": 16.37144}, {"ts": 1768912740000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 60.2, "quote_volume": 27.2104, "trades": 5, "taker_buy_volume": 60.2, "taker_buy_quote": 27.2104}, {"ts": 1768912800000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 858.52, "quote_volume": 388.08378, "trades": 5, "taker_buy_volume": 858.52, "taker_buy_quote": 388.08378}, {"ts": 1768912860000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 37.25, "quote_volume": 16.87425, "trades": 1, "taker_buy_volume": 37.25, "taker_buy_quote": 16.87425}, {"ts": 1768912920000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 65.33, "quote_volume": 29.59449, "trades": 3, "taker_buy_volume": 65.33, "taker_buy_quote": 29.59449}, {"ts": 1768912980000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 166.19, "quote_volume": 75.16902, "trades": 4, "taker_buy_volume": 51.14, "taker_buy_quote": 23.16642}, {"ts": 1768913040000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 114.28, "quote_volume": 51.76884, "trades": 9, "taker_buy_volume": 114.28, "taker_buy_quote": 51.76884}, {"ts": 1768913100000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 38.6, "quote_volume": 17.4858, "trades": 2, "taker_buy_volume": 38.6, "taker_buy_quote": 17.4858}, {"ts": 1768913160000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 260.49, "quote_volume": 118.00197, "trades": 16, "taker_buy_volume": 260.49, "taker_buy_quote": 118.00197}, {"ts": 1768913220000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 75.92, "quote_volume": 34.39176, "trades": 3, "taker_buy_volume": 75.92, "taker_buy_quote": 34.39176}, {"ts": 1768913280000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 284.83, "quote_volume": 128.96253, "trades": 17, "taker_buy_volume": 219.37, "taker_buy_quote": 99.37461}, {"ts": 1768913340000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 130.34, "quote_volume": 58.99263, "trades": 10, "taker_buy_volume": 78.95, "taker_buy_quote": 35.76435}, {"ts": 1768913400000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 64.74, "quote_volume": 29.32722, "trades": 2, "taker_buy_volume": 64.74, "taker_buy_quote": 29.32722}, {"ts": 1768913460000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 75.52, "quote_volume": 34.19435, "trades": 3, "taker_buy_volume": 59.31, "taker_buy_quote": 26.86743}, {"ts": 1768913520000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 65.51, "quote_volume": 29.67603, "trades": 2, "taker_buy_volume": 65.51, "taker_buy_quote": 29.67603}, {"ts": 1768913580000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 56.44, "quote_volume": 25.56732, "trades": 2, "taker_buy_volume": 56.44, "taker_buy_quote": 25.56732}, {"ts": 1768913640000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 37.78, "quote_volume": 17.11434, "trades": 1, "taker_buy_volume": 37.78, "taker_buy_quote": 17.11434}, {"ts": 1768913700000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 42.96, "quote_volume": 19.46088, "trades": 2, "taker_buy_volume": 42.96, "taker_buy_quote": 19.46088}, {"ts": 1768913760000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 70.13, "quote_volume": 31.76889, "trades": 2, "taker_buy_volume": 70.13, "taker_buy_quote": 31.76889}, {"ts": 1768913820000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 1075.17, "quote_volume": 487.05201, "trades": 49, "taker_buy_volume": 1075.17, "taker_buy_quote": 487.05201}, {"ts": 1768913880000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 46.33, "quote_volume": 20.98749, "trades": 2, "taker_buy_volume": 46.33, "taker_buy_quote": 20.98749}, {"ts": 1768913940000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 36.94, "quote_volume": 16.73382, "trades": 2, "taker_buy_volume": 36.94, "taker_buy_quote": 16.73382}, {"ts": 1768914000000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 58.87, "quote_volume": 26.66811, "trades": 3, "taker_buy_volume": 58.87, "taker_buy_quote": 26.66811}, {"ts": 1768914060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 84.28, "quote_volume": 38.17884, "trades": 4, "taker_buy_volume": 84.28, "taker_buy_quote": 38.17884}, {"ts": 1768914120000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 35.93, "quote_volume": 16.27629, "trades": 4, "taker_buy_volume": 35.93, "taker_buy_quote": 16.27629}, {"ts": 1768914180000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 2225.78, "quote_volume": 1006.05256, "trades": 5, "taker_buy_volume": 67.36, "taker_buy_quote": 30.44672}, {"ts": 1768914240000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 54.57, "quote_volume": 24.64189, "trades": 2, "taker_buy_volume": 30.82, "taker_buy_quote": 13.93064}, {"ts": 1768914300000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 1687.32, "quote_volume": 761.04384, "trades": 10, "taker_buy_volume": 85.43, "taker_buy_quote": 38.59145}, {"ts": 1768914360000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 67.27, "quote_volume": 30.33877, "trades": 2, "taker_buy_volume": 67.27, "taker_buy_quote": 30.33877}, {"ts": 1768914420000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 27.77, "quote_volume": 12.52427, "trades": 1, "taker_buy_volume": 27.77, "taker_buy_quote": 12.52427}, {"ts": 1768914480000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 1799.89, "quote_volume": 811.86253, "trades": 66, "taker_buy_volume": 1552.39, "taker_buy_quote": 700.24003}, {"ts": 1768914540000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 108.64, "quote_volume": 48.93678, "trades": 3, "taker_buy_volume": 48.78, "taker_buy_quote": 21.99978}, {"ts": 1768914600000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 57.77, "quote_volume": 26.05427, "trades": 2, "taker_buy_volume": 57.77, "taker_buy_quote": 26.05427}, {"ts": 1768914660000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 1931.49, "quote_volume": 869.24234, "trades": 18, "taker_buy_volume": 71.84, "taker_buy_quote": 32.39984}, {"ts": 1768914720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 101.71, "quote_volume": 45.7695, "trades": 7, "taker_buy_volume": 40.71, "taker_buy_quote": 18.3195}, {"ts": 1768914780000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 310.93, "quote_volume": 139.98193, "trades": 3, "taker_buy_volume": 63.43, "taker_buy_quote": 28.60693}, {"ts": 1768914840000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 53.89, "quote_volume": 24.30439, "trades": 3, "taker_buy_volume": 53.89, "taker_buy_quote": 24.30439}, {"ts": 1768914900000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 58.81, "quote_volume": 26.49118, "trades": 2, "taker_buy_volume": 58.81, "taker_buy_quote": 26.49118}, {"ts": 1768914960000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 60.1, "quote_volume": 27.1051, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 27.1051}, {"ts": 1768915020000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 53.24, "quote_volume": 24.01124, "trades": 2, "taker_buy_volume": 53.24, "taker_buy_quote": 24.01124}, {"ts": 1768915080000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 74.77, "quote_volume": 33.72127, "trades": 3, "taker_buy_volume": 74.77, "taker_buy_quote": 33.72127}, {"ts": 1768915140000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 2724.22, "quote_volume": 1228.62322, "trades": 68, "taker_buy_volume": 2724.22, "taker_buy_quote": 1228.62322}, {"ts": 1768915200000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 2765.11, "quote_volume": 1244.32381, "trades": 6, "taker_buy_volume": 81.29, "taker_buy_quote": 36.60481}, {"ts": 1768915260000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 45.98, "quote_volume": 20.73698, "trades": 2, "taker_buy_volume": 45.98, "taker_buy_quote": 20.73698}, {"ts": 1768915320000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 64.05, "quote_volume": 28.88655, "trades": 2, "taker_buy_volume": 64.05, "taker_buy_quote": 28.88655}, {"ts": 1768915380000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 105.12, "quote_volume": 47.40912, "trades": 3, "taker_buy_volume": 105.12, "taker_buy_quote": 47.40912}, {"ts": 1768915440000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 151.33, "quote_volume": 68.24983, "trades": 5, "taker_buy_volume": 151.33, "taker_buy_quote": 68.24983}, {"ts": 1768915500000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 38.69, "quote_volume": 17.46953, "trades": 2, "taker_buy_volume": 38.69, "taker_buy_quote": 17.46953}, {"ts": 1768915560000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 68.34, "quote_volume": 30.88968, "trades": 3, "taker_buy_volume": 68.34, "taker_buy_quote": 30.88968}, {"ts": 1768915620000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 53.88, "quote_volume": 24.35376, "trades": 2, "taker_buy_volume": 53.88, "taker_buy_quote": 24.35376}, {"ts": 1768915680000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 91.84, "quote_volume": 41.51168, "trades": 3, "taker_buy_volume": 91.84, "taker_buy_quote": 41.51168}, {"ts": 1768915740000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 26.72, "quote_volume": 12.07744, "trades": 1, "taker_buy_volume": 26.72, "taker_buy_quote": 12.07744}, {"ts": 1768915800000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 57.12, "quote_volume": 25.81824, "trades": 2, "taker_buy_volume": 57.12, "taker_buy_quote": 25.81824}, {"ts": 1768915860000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 59.28, "quote_volume": 26.79456, "trades": 3, "taker_buy_volume": 59.28, "taker_buy_quote": 26.79456}, {"ts": 1768915920000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 287.23, "quote_volume": 129.55664, "trades": 3, "taker_buy_volume": 39.73, "taker_buy_quote": 17.93414}, {"ts": 1768915980000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 67.02, "quote_volume": 30.27463, "trades": 3, "taker_buy_volume": 67.02, "taker_buy_quote": 30.27463}, {"ts": 1768916040000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 4466.37, "quote_volume": 2014.40636, "trades": 66, "taker_buy_volume": 4466.37, "taker_buy_quote": 2014.40636}, {"ts": 1768916100000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 61.8, "quote_volume": 27.8718, "trades": 2, "taker_buy_volume": 61.8, "taker_buy_quote": 27.8718}, {"ts": 1768916160000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 43.44, "quote_volume": 19.63488, "trades": 4, "taker_buy_volume": 43.44, "taker_buy_quote": 19.63488}, {"ts": 1768916220000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 45.55, "quote_volume": 20.5886, "trades": 2, "taker_buy_volume": 45.55, "taker_buy_quote": 20.5886}, {"ts": 1768916280000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 80.55, "quote_volume": 36.4086, "trades": 3, "taker_buy_volume": 80.55, "taker_buy_quote": 36.4086}, {"ts": 1768916340000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 55.8, "quote_volume": 25.2216, "trades": 2, "taker_buy_volume": 55.8, "taker_buy_quote": 25.2216}, {"ts": 1768916400000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 66.62, "quote_volume": 30.11224, "trades": 4, "taker_buy_volume": 66.62, "taker_buy_quote": 30.11224}, {"ts": 1768916460000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 58.22, "quote_volume": 26.31544, "trades": 5, "taker_buy_volume": 58.22, "taker_buy_quote": 26.31544}, {"ts": 1768916520000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 38.46, "quote_volume": 17.38392, "trades": 2, "taker_buy_volume": 38.46, "taker_buy_quote": 17.38392}, {"ts": 1768916580000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 313.8, "quote_volume": 141.8376, "trades": 3, "taker_buy_volume": 66.3, "taker_buy_quote": 29.9676}, {"ts": 1768916640000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 34.89, "quote_volume": 15.77028, "trades": 2, "taker_buy_volume": 34.89, "taker_buy_quote": 15.77028}, {"ts": 1768916700000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 50.02, "quote_volume": 22.60904, "trades": 2, "taker_buy_volume": 50.02, "taker_buy_quote": 22.60904}, {"ts": 1768916760000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 320.84, "quote_volume": 144.69884, "trades": 4, "taker_buy_volume": 58.64, "taker_buy_quote": 26.44664}, {"ts": 1768916820000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 189.67, "quote_volume": 85.40831, "trades": 4, "taker_buy_volume": 56.81, "taker_buy_quote": 25.62131}, {"ts": 1768916880000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 64.47, "quote_volume": 29.07597, "trades": 2, "taker_buy_volume": 64.47, "taker_buy_quote": 29.07597}, {"ts": 1768916940000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 41.49, "quote_volume": 18.71199, "trades": 2, "taker_buy_volume": 41.49, "taker_buy_quote": 18.71199}, {"ts": 1768917000000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 822.32, "quote_volume": 370.20142, "trades": 19, "taker_buy_volume": 312.62, "taker_buy_quote": 140.83642}, {"ts": 1768917060000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 68.78, "quote_volume": 30.951, "trades": 4, "taker_buy_volume": 68.78, "taker_buy_quote": 30.951}, {"ts": 1768917120000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1477.65, "quote_volume": 664.9425, "trades": 64, "taker_buy_volume": 1187.58, "taker_buy_quote": 534.411}, {"ts": 1768917180000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 90.65, "quote_volume": 40.88315, "trades": 4, "taker_buy_volume": 90.65, "taker_buy_quote": 40.88315}, {"ts": 1768917240000, "open": 0.451, "high": 0.451, "low": 0.448, "close": 0.449, "volume": 8034.88, "quote_volume": 3607.01878, "trades": 18, "taker_buy_volume": 70.08, "taker_buy_quote": 31.50516}, {"ts": 1768917300000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 1987.48, "quote_volume": 890.7259, "trades": 63, "taker_buy_volume": 1414.06, "taker_buy_quote": 633.83374}, {"ts": 1768917360000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 89.7, "quote_volume": 40.205, "trades": 6, "taker_buy_volume": 49.96, "taker_buy_quote": 22.40148}, {"ts": 1768917420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 75.55, "quote_volume": 33.92195, "trades": 3, "taker_buy_volume": 75.55, "taker_buy_quote": 33.92195}, {"ts": 1768917480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 52.01, "quote_volume": 23.35249, "trades": 2, "taker_buy_volume": 52.01, "taker_buy_quote": 23.35249}, {"ts": 1768917540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 59.04, "quote_volume": 26.50896, "trades": 2, "taker_buy_volume": 59.04, "taker_buy_quote": 26.50896}, {"ts": 1768917600000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 1005.74, "quote_volume": 450.61896, "trades": 24, "taker_buy_volume": 758.24, "taker_buy_quote": 339.73896}, {"ts": 1768917660000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 95.92, "quote_volume": 43.04085, "trades": 5, "taker_buy_volume": 68.69, "taker_buy_quote": 30.84181}, {"ts": 1768917720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 52.87, "quote_volume": 23.73863, "trades": 2, "taker_buy_volume": 52.87, "taker_buy_quote": 23.73863}, {"ts": 1768917780000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 2577.35, "quote_volume": 1154.7292, "trades": 9, "taker_buy_volume": 76.4, "taker_buy_quote": 34.3036}, {"ts": 1768917840000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 602.33, "quote_volume": 269.87867, "trades": 11, "taker_buy_volume": 34.83, "taker_buy_quote": 15.63867}, {"ts": 1768917900000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 53.88, "quote_volume": 24.19212, "trades": 2, "taker_buy_volume": 53.88, "taker_buy_quote": 24.19212}, {"ts": 1768917960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 79.63, "quote_volume": 35.8335, "trades": 2, "taker_buy_volume": 79.63, "taker_buy_quote": 35.8335}, {"ts": 1768918020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 33.67, "quote_volume": 15.1515, "trades": 1, "taker_buy_volume": 33.67, "taker_buy_quote": 15.1515}, {"ts": 1768918080000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 83.75, "quote_volume": 37.6733, "trades": 4, "taker_buy_volume": 69.55, "taker_buy_quote": 31.2975}, {"ts": 1768918140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 36.77, "quote_volume": 16.5465, "trades": 1, "taker_buy_volume": 36.77, "taker_buy_quote": 16.5465}, {"ts": 1768918200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 47.53, "quote_volume": 21.3885, "trades": 3, "taker_buy_volume": 47.53, "taker_buy_quote": 21.3885}, {"ts": 1768918260000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 93.13, "quote_volume": 41.9085, "trades": 4, "taker_buy_volume": 93.13, "taker_buy_quote": 41.9085}, {"ts": 1768918320000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 25.24, "quote_volume": 11.358, "trades": 1, "taker_buy_volume": 25.24, "taker_buy_quote": 11.358}, {"ts": 1768918380000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 67.01, "quote_volume": 30.1545, "trades": 6, "taker_buy_volume": 67.01, "taker_buy_quote": 30.1545}, {"ts": 1768918440000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 59.12, "quote_volume": 26.604, "trades": 5, "taker_buy_volume": 59.12, "taker_buy_quote": 26.604}, {"ts": 1768918500000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 1317.91, "quote_volume": 593.3777, "trades": 16, "taker_buy_volume": 1051.84, "taker_buy_quote": 473.6462}, {"ts": 1768918560000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 53.71, "quote_volume": 24.22321, "trades": 2, "taker_buy_volume": 53.71, "taker_buy_quote": 24.22321}, {"ts": 1768918620000, "open": 0.45, "high": 0.451, "low": 0.449, "close": 0.451, "volume": 5396.25, "quote_volume": 2426.21542, "trades": 68, "taker_buy_volume": 1531.82, "taker_buy_quote": 689.34132}, {"ts": 1768918680000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 37.48, "quote_volume": 16.90348, "trades": 1, "taker_buy_volume": 37.48, "taker_buy_quote": 16.90348}, {"ts": 1768918740000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 77.07, "quote_volume": 34.73721, "trades": 3, "taker_buy_volume": 77.07, "taker_buy_quote": 34.73721}, {"ts": 1768918800000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 875.54, "quote_volume": 394.86854, "trades": 4, "taker_buy_volume": 875.54, "taker_buy_quote": 394.86854}, {"ts": 1768918860000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 942.88, "quote_volume": 425.27512, "trades": 9, "taker_buy_volume": 918.18, "taker_buy_quote": 414.13542}, {"ts": 1768918920000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 1005.64, "quote_volume": 453.54364, "trades": 5, "taker_buy_volume": 1005.64, "taker_buy_quote": 453.54364}, {"ts": 1768918980000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 50.86, "quote_volume": 22.93786, "trades": 2, "taker_buy_volume": 50.86, "taker_buy_quote": 22.93786}, {"ts": 1768919040000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 64.33, "quote_volume": 29.01283, "trades": 2, "taker_buy_volume": 64.33, "taker_buy_quote": 29.01283}, {"ts": 1768919100000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 37.12, "quote_volume": 16.74112, "trades": 1, "taker_buy_volume": 37.12, "taker_buy_quote": 16.74112}, {"ts": 1768919160000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 54.01, "quote_volume": 24.35851, "trades": 2, "taker_buy_volume": 54.01, "taker_buy_quote": 24.35851}, {"ts": 1768919220000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 64.62, "quote_volume": 29.14362, "trades": 4, "taker_buy_volume": 64.62, "taker_buy_quote": 29.14362}, {"ts": 1768919280000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 299.2, "quote_volume": 134.9392, "trades": 5, "taker_buy_volume": 299.2, "taker_buy_quote": 134.9392}, {"ts": 1768919340000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 37.95, "quote_volume": 17.11545, "trades": 2, "taker_buy_volume": 37.95, "taker_buy_quote": 17.11545}, {"ts": 1768919400000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 1370.49, "quote_volume": 618.16823, "trades": 67, "taker_buy_volume": 1370.49, "taker_buy_quote": 618.16823}, {"ts": 1768919460000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 79.64, "quote_volume": 35.93945, "trades": 4, "taker_buy_volume": 62.74, "taker_buy_quote": 28.31755}, {"ts": 1768919520000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 135.19, "quote_volume": 61.00798, "trades": 3, "taker_buy_volume": 37.29, "taker_buy_quote": 16.85508}, {"ts": 1768919580000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 50.29, "quote_volume": 22.70461, "trades": 2, "taker_buy_volume": 50.29, "taker_buy_quote": 22.70461}, {"ts": 1768919640000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 83.31, "quote_volume": 37.65612, "trades": 2, "taker_buy_volume": 83.31, "taker_buy_quote": 37.65612}, {"ts": 1768919700000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 31.27, "quote_volume": 14.16531, "trades": 1, "taker_buy_volume": 31.27, "taker_buy_quote": 14.16531}, {"ts": 1768919760000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 69.59, "quote_volume": 31.52427, "trades": 3, "taker_buy_volume": 69.59, "taker_buy_quote": 31.52427}, {"ts": 1768919820000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 492.68, "quote_volume": 222.96352, "trades": 6, "taker_buy_volume": 272.16, "taker_buy_quote": 123.28848}, {"ts": 1768919880000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 323.77, "quote_volume": 146.70769, "trades": 4, "taker_buy_volume": 323.77, "taker_buy_quote": 146.70769}, {"ts": 1768919940000, "open": 0.455, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 614.05, "quote_volume": 279.41692, "trades": 8, "taker_buy_volume": 614.05, "taker_buy_quote": 279.41692}, {"ts": 1768920000000, "open": 0.455, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 6998.35, "quote_volume": 3180.24937, "trades": 21, "taker_buy_volume": 283.64, "taker_buy_quote": 128.78924}, {"ts": 1768920060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 495.0, "quote_volume": 224.235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920120000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920180000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 2814.16, "quote_volume": 1278.92134, "trades": 25, "taker_buy_volume": 1765.4, "taker_buy_quote": 802.7843}, {"ts": 1768920240000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 388.6, "quote_volume": 176.7988, "trades": 4, "taker_buy_volume": 388.6, "taker_buy_quote": 176.7988}, {"ts": 1768920300000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920360000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920420000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 260.74, "quote_volume": 118.11522, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 112.1175}, {"ts": 1768920480000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 301.81, "quote_volume": 136.71993, "trades": 2, "taker_buy_volume": 54.31, "taker_buy_quote": 24.60243}, {"ts": 1768920540000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920600000, "open": 0.453, "high": 0.455, "low": 0.453, "close": 0.455, "volume": 18150.06, "quote_volume": 8222.0673, "trades": 19, "taker_buy_volume": 18126.66, "taker_buy_quote": 8211.4437}, {"ts": 1768920660000, "open": 0.455, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 452.42, "quote_volume": 205.8845, "trades": 9, "taker_buy_volume": 452.42, "taker_buy_quote": 205.8845}, {"ts": 1768920720000, "open": 0.456, "high": 0.456, "low": 0.453, "close": 0.455, "volume": 4695.05, "quote_volume": 2130.53442, "trades": 12, "taker_buy_volume": 45.65, "taker_buy_quote": 20.79972}, {"ts": 1768920780000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920840000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920900000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920960000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921020000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921080000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 2008.74, "quote_volume": 910.36766, "trades": 10, "taker_buy_volume": 505.74, "taker_buy_quote": 229.50866}, {"ts": 1768921140000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 35.86, "quote_volume": 16.28044, "trades": 2, "taker_buy_volume": 35.86, "taker_buy_quote": 16.28044}, {"ts": 1768921200000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921260000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 702.02, "quote_volume": 317.35135, "trades": 4, "taker_buy_volume": 38.31, "taker_buy_quote": 17.35443}, {"ts": 1768921320000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921380000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 109.87, "quote_volume": 49.66124, "trades": 3, "taker_buy_volume": 13.27, "taker_buy_quote": 5.99804}, {"ts": 1768921440000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 114.87, "quote_volume": 51.93555, "trades": 2, "taker_buy_volume": 14.31, "taker_buy_quote": 6.48243}, {"ts": 1768921500000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 4425.24, "quote_volume": 2000.20848, "trades": 63, "taker_buy_volume": 2321.74, "taker_buy_quote": 1049.42648}, {"ts": 1768921560000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 55.6, "quote_volume": 25.1312, "trades": 4, "taker_buy_volume": 13.9, "taker_buy_quote": 6.2828}, {"ts": 1768921620000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 220.85, "quote_volume": 99.60335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921680000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921740000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 4960.85, "quote_volume": 2227.64207, "trades": 74, "taker_buy_volume": 4541.8, "taker_buy_quote": 2039.2682}, {"ts": 1768921800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 433.72, "quote_volume": 194.74028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921860000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1832.93, "quote_volume": 824.8185, "trades": 57, "taker_buy_volume": 1832.93, "taker_buy_quote": 824.8185}, {"ts": 1768921920000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921980000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922040000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 374.1, "quote_volume": 168.7191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922100000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 568.99, "quote_volume": 256.61449, "trades": 1, "taker_buy_volume": 568.99, "taker_buy_quote": 256.61449}, {"ts": 1768922160000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922220000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 260.17, "quote_volume": 117.38272, "trades": 4, "taker_buy_volume": 260.17, "taker_buy_quote": 117.38272}, {"ts": 1768922280000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 1291.0, "quote_volume": 582.241, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922340000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 25.82, "quote_volume": 11.60878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922400000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 5539.44, "quote_volume": 2490.16385, "trades": 28, "taker_buy_volume": 3298.87, "taker_buy_quote": 1484.4915}, {"ts": 1768922460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922520000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 276.43, "quote_volume": 124.66993, "trades": 1, "taker_buy_volume": 276.43, "taker_buy_quote": 124.66993}, {"ts": 1768922580000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922640000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 525.0, "quote_volume": 236.775, "trades": 2, "taker_buy_volume": 277.5, "taker_buy_quote": 125.1525}, {"ts": 1768922700000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 139.18, "quote_volume": 62.631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922760000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 247.5, "quote_volume": 111.6225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922820000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922880000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 30.0, "quote_volume": 13.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922940000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 822.5, "quote_volume": 370.9475, "trades": 1, "taker_buy_volume": 822.5, "taker_buy_quote": 370.9475}, {"ts": 1768923000000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 247.5, "quote_volume": 111.6225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923060000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923120000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923180000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923240000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923300000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 24.6, "quote_volume": 11.0946, "trades": 2, "taker_buy_volume": 24.6, "taker_buy_quote": 11.0946}, {"ts": 1768923360000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923420000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 4957.19, "quote_volume": 2233.71729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923480000, "open": 0.452, "high": 0.455, "low": 0.452, "close": 0.455, "volume": 7452.65, "quote_volume": 3377.99539, "trades": 150, "taker_buy_volume": 7117.25, "taker_buy_quote": 3226.39459}, {"ts": 1768923540000, "open": 0.455, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 1339.22, "quote_volume": 608.67451, "trades": 40, "taker_buy_volume": 5.56, "taker_buy_quote": 2.5298}, {"ts": 1768923600000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923660000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923720000, "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923780000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 325.11, "quote_volume": 147.27483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923840000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923900000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923960000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924020000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924080000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 93.5, "quote_volume": 42.262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924140000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 247.5, "quote_volume": 111.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924200000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 12.2, "quote_volume": 5.5266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924260000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924320000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 13.42, "quote_volume": 6.07926, "trades": 2, "taker_buy_volume": 13.42, "taker_buy_quote": 6.07926}, {"ts": 1768924380000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924440000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924500000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924560000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924620000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 14.1, "quote_volume": 6.3873, "trades": 1, "taker_buy_volume": 14.1, "taker_buy_quote": 6.3873}, {"ts": 1768924680000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 843.18, "quote_volume": 381.03176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924740000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924800000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924860000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924920000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924980000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 44.49, "quote_volume": 20.15397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925040000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925100000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 3756.58, "quote_volume": 1701.73074, "trades": 10, "taker_buy_volume": 2530.25, "taker_buy_quote": 1146.20325}, {"ts": 1768925160000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 52.2, "quote_volume": 23.6466, "trades": 4, "taker_buy_volume": 39.2, "taker_buy_quote": 17.7576}, {"ts": 1768925220000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 273.7, "quote_volume": 123.9861, "trades": 3, "taker_buy_volume": 273.7, "taker_buy_quote": 123.9861}, {"ts": 1768925280000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925340000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925400000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925460000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925520000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925580000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 29.76, "quote_volume": 13.45152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925640000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925700000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 1252.45, "quote_volume": 566.3549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925760000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 25.04, "quote_volume": 11.36816, "trades": 2, "taker_buy_volume": 25.04, "taker_buy_quote": 11.36816}, {"ts": 1768925820000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925880000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925940000, "open": 0.454, "high": 0.454, "low": 0.454, "close": 0.454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926000000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 247.5, "quote_volume": 112.1175, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 112.1175}, {"ts": 1768926060000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926120000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 728.17, "quote_volume": 329.19891, "trades": 32, "taker_buy_volume": 66.07, "taker_buy_quote": 29.92971}, {"ts": 1768926180000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 221.22, "quote_volume": 99.99144, "trades": 2, "taker_buy_volume": 221.22, "taker_buy_quote": 99.99144}, {"ts": 1768926240000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 110.61, "quote_volume": 49.99572, "trades": 6, "taker_buy_volume": 110.61, "taker_buy_quote": 49.99572}, {"ts": 1768926300000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 905.62, "quote_volume": 408.43462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926360000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 110.86, "quote_volume": 49.99786, "trades": 1, "taker_buy_volume": 110.86, "taker_buy_quote": 49.99786}, {"ts": 1768926420000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926480000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926540000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 2146.01, "quote_volume": 965.7045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 300.1, "quote_volume": 135.045, "trades": 5, "taker_buy_volume": 14.0, "taker_buy_quote": 6.3}, {"ts": 1768926720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2362.27, "quote_volume": 1060.65923, "trades": 10, "taker_buy_volume": 22.29, "taker_buy_quote": 10.00821}, {"ts": 1768926840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926900000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 556.27, "quote_volume": 249.58181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926960000, "open": 0.449, "high": 0.45, "low": 0.447, "close": 0.45, "volume": 2669.87, "quote_volume": 1199.01777, "trades": 69, "taker_buy_volume": 2186.2, "taker_buy_quote": 982.2318}, {"ts": 1768927020000, "open": 0.448, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 75.03, "quote_volume": 33.71344, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 22.5}, {"ts": 1768927080000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 881.82, "quote_volume": 395.30286, "trades": 5, "taker_buy_volume": 247.5, "taker_buy_quote": 111.1275}, {"ts": 1768927140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927260000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 490.76, "quote_volume": 219.63702, "trades": 8, "taker_buy_volume": 19.8, "taker_buy_quote": 8.8704}, {"ts": 1768927320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 73.6, "quote_volume": 32.9728, "trades": 5, "taker_buy_volume": 35.9, "taker_buy_quote": 16.0832}, {"ts": 1768927380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 174.99, "quote_volume": 78.22053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927500000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 276.96, "quote_volume": 123.52416, "trades": 5, "taker_buy_volume": 199.36, "taker_buy_quote": 88.91456}, {"ts": 1768927560000, "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 8739.4, "quote_volume": 3899.38137, "trades": 78, "taker_buy_volume": 7477.2, "taker_buy_quote": 3337.70237}, {"ts": 1768927620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927680000, "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.446, "volume": 14895.63, "quote_volume": 6629.14341, "trades": 51, "taker_buy_volume": 10771.11, "taker_buy_quote": 4794.27542}, {"ts": 1768927740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 275.15, "quote_volume": 122.44175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927800000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 14.31, "quote_volume": 6.38226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927860000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927920000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927980000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928040000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928100000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 100.0, "quote_volume": 44.6, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928160000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928220000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 669.6, "quote_volume": 298.6416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928280000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928340000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928400000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928460000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928520000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 5181.17, "quote_volume": 2308.31442, "trades": 20, "taker_buy_volume": 5077.99, "taker_buy_quote": 2262.39932}, {"ts": 1768928580000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 329.12, "quote_volume": 146.56202, "trades": 8, "taker_buy_volume": 103.62, "taker_buy_quote": 46.21452}, {"ts": 1768928640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 1507.0, "quote_volume": 673.629, "trades": 53, "taker_buy_volume": 1507.0, "taker_buy_quote": 673.629}, {"ts": 1768928760000, "open": 0.448, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 2766.82, "quote_volume": 1243.8389, "trades": 16, "taker_buy_volume": 2752.52, "taker_buy_quote": 1237.4182}, {"ts": 1768928820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 3080.1, "quote_volume": 1382.9649, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929360000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 5892.14, "quote_volume": 2639.43122, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929420000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 1162.6, "quote_volume": 519.7592, "trades": 41, "taker_buy_volume": 1144.4, "taker_buy_quote": 511.6238}, {"ts": 1768929480000, "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 14753.83, "quote_volume": 6580.36881, "trades": 66, "taker_buy_volume": 9019.07, "taker_buy_quote": 4022.50522}, {"ts": 1768929540000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 2870.87, "quote_volume": 1285.09859, "trades": 48, "taker_buy_volume": 2870.87, "taker_buy_quote": 1285.09859}, {"ts": 1768929600000, "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 257.07, "quote_volume": 115.08123, "trades": 3, "taker_buy_volume": 199.65, "taker_buy_quote": 89.4432}, {"ts": 1768929660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 36.99, "quote_volume": 16.57152, "trades": 1, "taker_buy_volume": 36.99, "taker_buy_quote": 16.57152}, {"ts": 1768929780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 514.87, "quote_volume": 230.14689, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1391.2, "quote_volume": 620.4752, "trades": 45, "taker_buy_volume": 1190.25, "taker_buy_quote": 530.8515}, {"ts": 1768930440000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 100.0, "quote_volume": 44.6, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 44.6}, {"ts": 1768930500000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930560000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 3564.44, "quote_volume": 1593.28018, "trades": 68, "taker_buy_volume": 3539.94, "taker_buy_quote": 1582.35318}, {"ts": 1768930620000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 46.18, "quote_volume": 20.59628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930680000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930740000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 449.1, "quote_volume": 200.2986, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930800000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930860000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930920000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 68.35, "quote_volume": 30.41575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 286.6, "quote_volume": 127.537, "trades": 3, "taker_buy_volume": 286.6, "taker_buy_quote": 127.537}, {"ts": 1768931100000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 19.37, "quote_volume": 8.63902, "trades": 1, "taker_buy_volume": 19.37, "taker_buy_quote": 8.63902}, {"ts": 1768931160000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 764.8, "quote_volume": 339.8439, "trades": 10, "taker_buy_volume": 328.14, "taker_buy_quote": 145.69416}, {"ts": 1768931220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1554.77, "quote_volume": 688.76311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931340000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 259.56, "quote_volume": 115.51626, "trades": 2, "taker_buy_volume": 259.56, "taker_buy_quote": 115.51626}, {"ts": 1768931400000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 3931.1, "quote_volume": 1748.3369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931520000, "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 1236.3, "quote_volume": 546.7677, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 259.68, "quote_volume": 115.5576, "trades": 4, "taker_buy_volume": 259.68, "taker_buy_quote": 115.5576}, {"ts": 1768931640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 436.98, "quote_volume": 194.4561, "trades": 3, "taker_buy_volume": 436.98, "taker_buy_quote": 194.4561}, {"ts": 1768931700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 2914.8, "quote_volume": 1297.086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931940000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 45.35, "quote_volume": 20.18075, "trades": 2, "taker_buy_volume": 45.35, "taker_buy_quote": 20.18075}, {"ts": 1768932060000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 167.26, "quote_volume": 74.26344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 2376.57, "quote_volume": 1055.19708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932540000, "open": 0.444, "high": 0.446, "low": 0.444, "close": 0.444, "volume": 74.54, "quote_volume": 33.11268, "trades": 5, "taker_buy_volume": 11.28, "taker_buy_quote": 5.02524}, {"ts": 1768932600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 46.37, "quote_volume": 20.63465, "trades": 2, "taker_buy_volume": 16.8, "taker_buy_quote": 7.476}, {"ts": 1768932720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 5.64, "quote_volume": 2.51544, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.51544}, {"ts": 1768932960000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933020000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 618.47, "quote_volume": 275.21915, "trades": 7, "taker_buy_volume": 101.0, "taker_buy_quote": 44.945}, {"ts": 1768933140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 99.3, "quote_volume": 44.1885, "trades": 1, "taker_buy_volume": 99.3, "taker_buy_quote": 44.1885}, {"ts": 1768933200000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 38.64, "quote_volume": 17.17573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 101.12, "quote_volume": 44.89728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 247.5, "quote_volume": 109.89, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 109.89}, {"ts": 1768933380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 123.84, "quote_volume": 54.98496, "trades": 3, "taker_buy_volume": 123.84, "taker_buy_quote": 54.98496}, {"ts": 1768933440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 84.4, "quote_volume": 37.4736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 16.1, "quote_volume": 7.1323, "trades": 1, "taker_buy_volume": 16.1, "taker_buy_quote": 7.1323}, {"ts": 1768933860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 3506.48, "quote_volume": 1553.37064, "trades": 7, "taker_buy_volume": 247.5, "taker_buy_quote": 109.6425}, {"ts": 1768934220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934280000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 315.06, "quote_volume": 139.63914, "trades": 2, "taker_buy_volume": 315.06, "taker_buy_quote": 139.63914}, {"ts": 1768934340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 712.31, "quote_volume": 315.55333, "trades": 1, "taker_buy_volume": 712.31, "taker_buy_quote": 315.55333}, {"ts": 1768934520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 38.2, "quote_volume": 16.8844, "trades": 3, "taker_buy_volume": 12.7, "taker_buy_quote": 5.6134}, {"ts": 1768934820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 77.62, "quote_volume": 34.30804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934940000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 312.5, "quote_volume": 138.4375, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 138.4375}, {"ts": 1768935000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 495.0, "quote_volume": 218.79, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935360000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 23.06, "quote_volume": 10.19252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 247.5, "quote_volume": 109.6425, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 109.6425}, {"ts": 1768935660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 3263.42, "quote_volume": 1448.95848, "trades": 2, "taker_buy_volume": 1318.33, "taker_buy_quote": 585.33852}, {"ts": 1768935720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 67.69, "quote_volume": 30.05436, "trades": 1, "taker_buy_volume": 67.69, "taker_buy_quote": 30.05436}, {"ts": 1768935840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 145.73, "quote_volume": 64.84985, "trades": 2, "taker_buy_volume": 145.73, "taker_buy_quote": 64.84985}, {"ts": 1768935900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 247.5, "quote_volume": 109.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 99.82, "quote_volume": 44.32008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 14.38, "quote_volume": 6.38472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 173.02, "quote_volume": 76.82088, "trades": 9, "taker_buy_volume": 173.02, "taker_buy_quote": 76.82088}, {"ts": 1768936260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 11.36, "quote_volume": 5.03248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 203.16, "quote_volume": 89.99988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 45.08, "quote_volume": 19.97044, "trades": 2, "taker_buy_volume": 45.08, "taker_buy_quote": 19.97044}, {"ts": 1768936800000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 62.62, "quote_volume": 27.7185, "trades": 3, "taker_buy_volume": 40.46, "taker_buy_quote": 17.92378}, {"ts": 1768936860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 113.14, "quote_volume": 50.12102, "trades": 3, "taker_buy_volume": 113.14, "taker_buy_quote": 50.12102}, {"ts": 1768936920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 1914.74, "quote_volume": 846.31508, "trades": 4, "taker_buy_volume": 1441.9, "taker_buy_quote": 637.3198}, {"ts": 1768937040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 3904.8, "quote_volume": 1725.9216, "trades": 5, "taker_buy_volume": 495.0, "taker_buy_quote": 218.79}, {"ts": 1768937160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937220000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 480.42, "quote_volume": 211.86522, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937280000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 65.34, "quote_volume": 28.81494, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937340000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937400000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937460000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 247.5, "quote_volume": 109.1475, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 109.1475}, {"ts": 1768937520000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 514.7, "quote_volume": 227.4974, "trades": 3, "taker_buy_volume": 514.7, "taker_buy_quote": 227.4974}, {"ts": 1768937640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 447.65, "quote_volume": 197.8613, "trades": 11, "taker_buy_volume": 400.95, "taker_buy_quote": 177.2199}, {"ts": 1768937940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938360000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 247.5, "quote_volume": 109.395, "trades": 1, "taker_buy_volume": 247.5, "taker_buy_quote": 109.395}, {"ts": 1768938420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938660000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 22.46, "quote_volume": 9.92732, "trades": 1, "taker_buy_volume": 22.46, "taker_buy_quote": 9.92732}, {"ts": 1768938780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 226.24, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938900000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 5.67, "quote_volume": 2.51181, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 2.51181}, {"ts": 1768939020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 46.4, "quote_volume": 20.5552, "trades": 2, "taker_buy_volume": 46.4, "taker_buy_quote": 20.5552}, {"ts": 1768939080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939200000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 25.9, "quote_volume": 11.4478, "trades": 2, "taker_buy_volume": 12.7, "taker_buy_quote": 5.6134}, {"ts": 1768939260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 583.21, "quote_volume": 257.77882, "trades": 17, "taker_buy_volume": 583.21, "taker_buy_quote": 257.77882}, {"ts": 1768939380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 11.31, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 11.31, "taker_buy_quote": 4.99902}, {"ts": 1768939440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 201.85, "quote_volume": 89.2177, "trades": 1, "taker_buy_volume": 201.85, "taker_buy_quote": 89.2177}, {"ts": 1768939500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939740000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 1963.38, "quote_volume": 866.09808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939800000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 62.56, "quote_volume": 27.67115, "trades": 3, "taker_buy_volume": 39.26, "taker_buy_quote": 17.37255}, {"ts": 1768939860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 1308.36, "quote_volume": 578.29512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1059.54, "quote_volume": 469.37622, "trades": 17, "taker_buy_volume": 1059.54, "taker_buy_quote": 469.37622}, {"ts": 1768940040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 322.95, "quote_volume": 143.06685, "trades": 5, "taker_buy_volume": 322.95, "taker_buy_quote": 143.06685}, {"ts": 1768940160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940220000, "open": 0.444, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 491.19, "quote_volume": 218.55135, "trades": 10, "taker_buy_volume": 491.19, "taker_buy_quote": 218.55135}, {"ts": 1768940280000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940340000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940400000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940460000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 45.79, "quote_volume": 20.42234, "trades": 1, "taker_buy_volume": 45.79, "taker_buy_quote": 20.42234}, {"ts": 1768940520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 14.98, "quote_volume": 6.6661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940940000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 1307.23, "quote_volume": 581.72302, "trades": 18, "taker_buy_volume": 5.67, "taker_buy_quote": 2.52882}, {"ts": 1768941000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 26.14, "quote_volume": 11.6323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941060000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 126.35, "quote_volume": 56.22575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 22.47, "quote_volume": 9.99915, "trades": 1, "taker_buy_volume": 22.47, "taker_buy_quote": 9.99915}, {"ts": 1768941660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 26.2, "quote_volume": 11.659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942020000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 5.67, "quote_volume": 2.52882, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 2.52882}, {"ts": 1768942080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 210.2, "quote_volume": 93.539, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942140000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 94.47, "quote_volume": 42.04482, "trades": 2, "taker_buy_volume": 94.47, "taker_buy_quote": 42.04482}, {"ts": 1768942200000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942260000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942320000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942440000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 132.1, "quote_volume": 58.7845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942500000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 112.35, "quote_volume": 49.99575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942620000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942680000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 719.35, "quote_volume": 320.11075, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 260.9, "quote_volume": 116.1005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943940000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944060000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1998.24, "quote_volume": 887.21856, "trades": 25, "taker_buy_volume": 1998.24, "taker_buy_quote": 887.21856}, {"ts": 1768944240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 56.3, "quote_volume": 24.9972, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 24.9972}, {"ts": 1768944360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2899.54, "quote_volume": 1284.49622, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 348.4, "quote_volume": 154.3412, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 117.61, "quote_volume": 51.98362, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944900000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945020000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945080000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945140000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945200000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 28.6, "quote_volume": 12.6412, "trades": 2, "taker_buy_volume": 12.8, "taker_buy_quote": 5.6576}, {"ts": 1768945620000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 214.11, "quote_volume": 94.51191, "trades": 3, "taker_buy_volume": 89.4, "taker_buy_quote": 39.5148}, {"ts": 1768945680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946040000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 486.53, "quote_volume": 214.55973, "trades": 21, "taker_buy_volume": 486.53, "taker_buy_quote": 214.55973}, {"ts": 1768946100000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946160000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 1135.52, "quote_volume": 500.76432, "trades": 6, "taker_buy_volume": 836.82, "taker_buy_quote": 369.03762}, {"ts": 1768946220000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946280000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946340000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946400000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 1135.53, "quote_volume": 500.76873, "trades": 4, "taker_buy_volume": 862.33, "taker_buy_quote": 380.28753}, {"ts": 1768946460000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 478.36, "quote_volume": 211.43512, "trades": 3, "taker_buy_volume": 478.36, "taker_buy_quote": 211.43512}, {"ts": 1768946520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.44, "volume": 1128.7, "quote_volume": 496.61534, "trades": 13, "taker_buy_volume": 22.72, "taker_buy_quote": 9.9968}, {"ts": 1768947120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 470.07, "quote_volume": 206.8308, "trades": 2, "taker_buy_volume": 470.07, "taker_buy_quote": 206.8308}, {"ts": 1768947240000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 689.11, "quote_volume": 303.2084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947420000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947480000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947540000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947600000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 442.6, "quote_volume": 194.744, "trades": 23, "taker_buy_volume": 339.4, "taker_buy_quote": 149.336}, {"ts": 1768947660000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947720000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947780000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 495.0, "quote_volume": 217.8, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 217.8}, {"ts": 1768947960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948020000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 259.96, "quote_volume": 114.39486, "trades": 2, "taker_buy_volume": 259.96, "taker_buy_quote": 114.39486}, {"ts": 1768948080000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948140000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948200000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948260000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948380000, "open": 0.44, "high": 0.44, "low": 0.431, "close": 0.431, "volume": 26666.68, "quote_volume": 11575.37746, "trades": 230, "taker_buy_volume": 9340.26, "taker_buy_quote": 4042.23346}, {"ts": 1768948440000, "open": 0.432, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 9163.6, "quote_volume": 3973.72228, "trades": 126, "taker_buy_volume": 7636.4, "taker_buy_quote": 3311.63682}, {"ts": 1768948500000, "open": 0.432, "high": 0.435, "low": 0.432, "close": 0.435, "volume": 3564.24, "quote_volume": 1546.28484, "trades": 19, "taker_buy_volume": 2970.95, "taker_buy_quote": 1289.68356}, {"ts": 1768948560000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948620000, "open": 0.437, "high": 0.438, "low": 0.436, "close": 0.436, "volume": 1088.36, "quote_volume": 476.47022, "trades": 4, "taker_buy_volume": 1043.35, "taker_buy_quote": 456.84586}, {"ts": 1768948680000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 250.0, "quote_volume": 109.5, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 109.5}, {"ts": 1768948740000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 499.47, "quote_volume": 218.29156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948800000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 22.65, "quote_volume": 9.9207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948860000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 34.59, "quote_volume": 15.16192, "trades": 3, "taker_buy_volume": 11.5, "taker_buy_quote": 5.0485}, {"ts": 1768948920000, "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.438, "volume": 505.25, "quote_volume": 221.78275, "trades": 7, "taker_buy_volume": 477.5, "taker_buy_quote": 209.62825}, {"ts": 1768948980000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 28.74, "quote_volume": 12.59962, "trades": 3, "taker_buy_volume": 11.5, "taker_buy_quote": 5.0485}, {"ts": 1768949040000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949100000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.44, "volume": 851.76, "quote_volume": 374.26031, "trades": 24, "taker_buy_volume": 851.76, "taker_buy_quote": 374.26031}, {"ts": 1768949160000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949220000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949280000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949340000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949400000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 570.18, "quote_volume": 250.30902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949460000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949520000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 3016.1, "quote_volume": 1322.01546, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949580000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 571.48, "quote_volume": 250.30824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949640000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 183.91, "quote_volume": 80.55258, "trades": 1, "taker_buy_volume": 183.91, "taker_buy_quote": 80.55258}, {"ts": 1768949700000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 312.19, "quote_volume": 136.42703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949760000, "open": 0.436, "high": 0.438, "low": 0.436, "close": 0.438, "volume": 3993.68, "quote_volume": 1743.3407, "trades": 27, "taker_buy_volume": 2084.81, "taker_buy_quote": 911.07338}, {"ts": 1768949820000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949880000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949940000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950000000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 12.5, "quote_volume": 5.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950060000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950120000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 16.05, "quote_volume": 7.0299, "trades": 1, "taker_buy_volume": 16.05, "taker_buy_quote": 7.0299}, {"ts": 1768950180000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950240000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 3449.78, "quote_volume": 1511.00364, "trades": 23, "taker_buy_volume": 3449.78, "taker_buy_quote": 1511.00364}, {"ts": 1768950300000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950360000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950420000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 17.12, "quote_volume": 7.49856, "trades": 1, "taker_buy_volume": 17.12, "taker_buy_quote": 7.49856}, {"ts": 1768950480000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950540000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950600000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 306.5, "quote_volume": 134.247, "trades": 13, "taker_buy_volume": 306.5, "taker_buy_quote": 134.247}, {"ts": 1768950660000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950720000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950780000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950840000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950900000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950960000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 1059.42, "quote_volume": 465.08538, "trades": 32, "taker_buy_volume": 1059.42, "taker_buy_quote": 465.08538}, {"ts": 1768951020000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 477.88, "quote_volume": 208.98088, "trades": 10, "taker_buy_volume": 22.85, "taker_buy_quote": 10.0083}, {"ts": 1768951080000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951140000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951200000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951260000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 618.14, "quote_volume": 270.74532, "trades": 18, "taker_buy_volume": 601.0, "taker_buy_quote": 263.238}, {"ts": 1768951320000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 3522.84, "quote_volume": 1543.00392, "trades": 19, "taker_buy_volume": 665.7, "taker_buy_quote": 291.5766}, {"ts": 1768951380000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 918.29, "quote_volume": 401.58653, "trades": 4, "taker_buy_volume": 23.8, "taker_buy_quote": 10.4244}, {"ts": 1768951440000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 221.4, "quote_volume": 96.7518, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951500000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 22.83, "quote_volume": 9.95388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951560000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951620000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951680000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 16.47, "quote_volume": 7.18092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951740000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951800000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 479.3, "quote_volume": 208.9748, "trades": 21, "taker_buy_volume": 479.3, "taker_buy_quote": 208.9748}, {"ts": 1768951860000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951920000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951980000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952040000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 358.7, "quote_volume": 156.7519, "trades": 5, "taker_buy_volume": 358.7, "taker_buy_quote": 156.7519}, {"ts": 1768952100000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 448.51, "quote_volume": 195.55036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952160000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952220000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952280000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952340000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952400000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952460000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952520000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 6154.98, "quote_volume": 2683.57128, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952580000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 123.1, "quote_volume": 53.5485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952640000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952700000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952760000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952820000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952880000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 18.09, "quote_volume": 7.88724, "trades": 1, "taker_buy_volume": 18.09, "taker_buy_quote": 7.88724}, {"ts": 1768952940000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953000000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953060000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 567.13, "quote_volume": 247.26868, "trades": 3, "taker_buy_volume": 567.13, "taker_buy_quote": 247.26868}, {"ts": 1768953120000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953180000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 13.76, "quote_volume": 5.99936, "trades": 1, "taker_buy_volume": 13.76, "taker_buy_quote": 5.99936}, {"ts": 1768953240000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953300000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 424.1, "quote_volume": 184.4835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953360000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 49.22, "quote_volume": 21.4107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953420000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 17.9, "quote_volume": 7.8044, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 7.8044}, {"ts": 1768953480000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 540.0, "quote_volume": 234.9, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 117.45}, {"ts": 1768953540000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953600000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 130.0, "quote_volume": 56.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953660000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 928.81, "quote_volume": 404.96116, "trades": 3, "taker_buy_volume": 928.81, "taker_buy_quote": 404.96116}, {"ts": 1768953720000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 270.0, "quote_volume": 117.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953780000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953840000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 300.0, "quote_volume": 131.1, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 131.1}, {"ts": 1768953900000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953960000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954020000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954080000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954140000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 560.9, "quote_volume": 244.5524, "trades": 4, "taker_buy_volume": 560.9, "taker_buy_quote": 244.5524}, {"ts": 1768954200000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954260000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954320000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954380000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954440000, "open": 0.435, "high": 0.437, "low": 0.435, "close": 0.437, "volume": 2193.93, "quote_volume": 954.98374, "trades": 58, "taker_buy_volume": 379.6, "taker_buy_quote": 165.75019}, {"ts": 1768954500000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 43.88, "quote_volume": 19.13168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954560000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954620000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 50.83, "quote_volume": 22.16188, "trades": 1, "taker_buy_volume": 50.83, "taker_buy_quote": 22.16188}, {"ts": 1768954680000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954740000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954800000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 32.14, "quote_volume": 14.04518, "trades": 2, "taker_buy_volume": 32.14, "taker_buy_quote": 14.04518}, {"ts": 1768954860000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 117.69, "quote_volume": 51.53365, "trades": 2, "taker_buy_volume": 117.69, "taker_buy_quote": 51.53365}, {"ts": 1768954920000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954980000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955040000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955100000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955160000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955220000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955280000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955340000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955400000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 2934.5, "quote_volume": 1285.311, "trades": 3, "taker_buy_volume": 29.91, "taker_buy_quote": 13.10058}, {"ts": 1768955460000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955520000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 20.9, "quote_volume": 9.1542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955580000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955640000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955700000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 304.57, "quote_volume": 133.70623, "trades": 3, "taker_buy_volume": 304.57, "taker_buy_quote": 133.70623}, {"ts": 1768955760000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 701.3, "quote_volume": 307.8707, "trades": 32, "taker_buy_volume": 40.0, "taker_buy_quote": 17.56}, {"ts": 1768955820000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955880000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 20.95, "quote_volume": 9.19705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 4320.99, "quote_volume": 1901.2356, "trades": 29, "taker_buy_volume": 4320.99, "taker_buy_quote": 1901.2356}, {"ts": 1768956000000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 2653.65, "quote_volume": 1167.606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956060000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 53.08, "quote_volume": 23.30212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956120000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956180000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956240000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 523.48, "quote_volume": 230.3312, "trades": 18, "taker_buy_volume": 523.48, "taker_buy_quote": 230.3312}, {"ts": 1768956360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956420000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 304.58, "quote_volume": 134.29662, "trades": 5, "taker_buy_volume": 199.32, "taker_buy_quote": 87.90012}, {"ts": 1768956480000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 88.68, "quote_volume": 39.19656, "trades": 3, "taker_buy_volume": 88.68, "taker_buy_quote": 39.19656}, {"ts": 1768956600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956660000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956900000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957020000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 821.56, "quote_volume": 363.9623, "trades": 12, "taker_buy_volume": 787.39, "taker_buy_quote": 348.82499}, {"ts": 1768957080000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 254.12, "quote_volume": 112.60331, "trades": 3, "taker_buy_volume": 28.15, "taker_buy_quote": 12.4986}, {"ts": 1768957140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 433.05, "quote_volume": 192.2742, "trades": 10, "taker_buy_volume": 221.48, "taker_buy_quote": 98.33712}, {"ts": 1768957380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957620000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 1762.76, "quote_volume": 782.67667, "trades": 46, "taker_buy_volume": 11.23, "taker_buy_quote": 4.99735}, {"ts": 1768957680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 35.26, "quote_volume": 15.65544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957860000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 389.19, "quote_volume": 172.80036, "trades": 6, "taker_buy_volume": 389.19, "taker_buy_quote": 172.80036}, {"ts": 1768957920000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 198.71, "quote_volume": 88.42595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 458.7, "quote_volume": 203.6628, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 190.81, "quote_volume": 84.71964, "trades": 10, "taker_buy_volume": 156.31, "taker_buy_quote": 69.40164}, {"ts": 1768958940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 52.56, "quote_volume": 23.3892, "trades": 1, "taker_buy_volume": 52.56, "taker_buy_quote": 23.3892}, {"ts": 1768959180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 200.0, "quote_volume": 88.8, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 88.8}, {"ts": 1768959300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 29.75, "quote_volume": 13.209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 62.2, "quote_volume": 27.679, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 27.679}, {"ts": 1768959780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 473.0, "quote_volume": 210.012, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 51.5, "quote_volume": 22.866, "trades": 4, "taker_buy_volume": 51.5, "taker_buy_quote": 22.866}, {"ts": 1768960140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 2428.12, "quote_volume": 1078.08528, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960620000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 821.91, "quote_volume": 364.12993, "trades": 3, "taker_buy_volume": 23.8, "taker_buy_quote": 10.5672}, {"ts": 1768960680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 1322.9, "quote_volume": 588.6905, "trades": 38, "taker_buy_volume": 155.24, "taker_buy_quote": 69.0818}, {"ts": 1768960860000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 3382.75, "quote_volume": 1505.39193, "trades": 26, "taker_buy_volume": 3239.81, "taker_buy_quote": 1441.73789}, {"ts": 1768960920000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 15.86, "quote_volume": 7.07356, "trades": 1, "taker_buy_volume": 15.86, "taker_buy_quote": 7.07356}, {"ts": 1768960980000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 326.53, "quote_volume": 145.63238, "trades": 14, "taker_buy_volume": 326.53, "taker_buy_quote": 145.63238}, {"ts": 1768961040000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961100000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 895.9, "quote_volume": 399.5714, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961160000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 85.7, "quote_volume": 38.2222, "trades": 4, "taker_buy_volume": 14.7, "taker_buy_quote": 6.5562}, {"ts": 1768961220000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961280000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961340000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 459.1, "quote_volume": 204.7586, "trades": 14, "taker_buy_volume": 459.1, "taker_buy_quote": 204.7586}, {"ts": 1768961400000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961460000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 849.43, "quote_volume": 379.67249, "trades": 5, "taker_buy_volume": 826.71, "taker_buy_quote": 369.53937}, {"ts": 1768961520000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961580000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 197.38, "quote_volume": 88.22886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961640000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961760000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961820000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 203.61, "quote_volume": 91.16928, "trades": 6, "taker_buy_volume": 155.61, "taker_buy_quote": 69.71328}, {"ts": 1768961880000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 27.2, "quote_volume": 12.1856, "trades": 1, "taker_buy_volume": 27.2, "taker_buy_quote": 12.1856}, {"ts": 1768961940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962420000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 86.9, "quote_volume": 38.9312, "trades": 1, "taker_buy_volume": 86.9, "taker_buy_quote": 38.9312}, {"ts": 1768962480000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 10005.28, "quote_volume": 4482.14193, "trades": 37, "taker_buy_volume": 3897.76, "taker_buy_quote": 1746.19648}, {"ts": 1768962540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 428.87, "quote_volume": 192.13376, "trades": 4, "taker_buy_volume": 295.2, "taker_buy_quote": 132.2496}, {"ts": 1768962600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 3371.16, "quote_volume": 1513.65084, "trades": 47, "taker_buy_volume": 1888.56, "taker_buy_quote": 847.96344}, {"ts": 1768962660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 893.12, "quote_volume": 400.11776, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 4972.1, "quote_volume": 2227.5008, "trades": 4, "taker_buy_volume": 4972.1, "taker_buy_quote": 2227.5008}, {"ts": 1768962960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 818.22, "quote_volume": 367.38078, "trades": 1, "taker_buy_volume": 818.22, "taker_buy_quote": 367.38078}, {"ts": 1768963080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1122.3, "quote_volume": 503.9127, "trades": 38, "taker_buy_volume": 687.4, "taker_buy_quote": 308.6426}, {"ts": 1768963620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 74.8, "quote_volume": 33.5852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963680000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 11.11, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 11.11, "taker_buy_quote": 4.9995}, {"ts": 1768963740000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 10686.41, "quote_volume": 4795.99319, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 3735.71, "quote_volume": 1677.33379, "trades": 4, "taker_buy_volume": 3735.71, "taker_buy_quote": 1677.33379}, {"ts": 1768963980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 74.72, "quote_volume": 33.54928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964280000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 24.99, "quote_volume": 11.2455, "trades": 1, "taker_buy_volume": 24.99, "taker_buy_quote": 11.2455}, {"ts": 1768964340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 107.65, "quote_volume": 48.33485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 928.61, "quote_volume": 417.8745, "trades": 19, "taker_buy_volume": 733.43, "taker_buy_quote": 330.0435}, {"ts": 1768964520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964700000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 897.28, "quote_volume": 404.56288, "trades": 7, "taker_buy_volume": 786.88, "taker_buy_quote": 354.88288}, {"ts": 1768964760000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964820000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1206.24, "quote_volume": 542.808, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964880000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964940000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965000000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 90.9, "quote_volume": 40.8265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965240000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 2733.91, "quote_volume": 1230.6302, "trades": 26, "taker_buy_volume": 2733.91, "taker_buy_quote": 1230.6302}, {"ts": 1768965300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 207.14, "quote_volume": 93.213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965540000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 11010.39, "quote_volume": 4946.72622, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 51.37, "quote_volume": 23.06513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 234.73, "quote_volume": 105.39377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 3201.72, "quote_volume": 1440.774, "trades": 23, "taker_buy_volume": 3201.72, "taker_buy_quote": 1440.774}, {"ts": 1768965960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 64.04, "quote_volume": 28.818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 361.2, "quote_volume": 162.54, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966260000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1533.21, "quote_volume": 689.9445, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 30.66, "quote_volume": 13.76634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966740000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966800000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1668.52, "quote_volume": 750.834, "trades": 2, "taker_buy_volume": 1668.52, "taker_buy_quote": 750.834}, {"ts": 1768966860000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 3790.78, "quote_volume": 1705.0265, "trades": 28, "taker_buy_volume": 444.94, "taker_buy_quote": 200.223}, {"ts": 1768966920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 75.82, "quote_volume": 34.04318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967040000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 4859.97, "quote_volume": 2191.84647, "trades": 36, "taker_buy_volume": 4088.22, "taker_buy_quote": 1843.78722}, {"ts": 1768967100000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 32.67, "quote_volume": 14.7015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967160000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967220000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967280000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967340000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967400000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1604.01, "quote_volume": 721.8045, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967700000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 98.4, "quote_volume": 44.1816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 98.4, "quote_volume": 44.1816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 56.84, "quote_volume": 25.46432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968420000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 98.21, "quote_volume": 43.99808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968480000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 30.84, "quote_volume": 13.81632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 289.96, "quote_volume": 130.19204, "trades": 2, "taker_buy_volume": 289.96, "taker_buy_quote": 130.19204}, {"ts": 1768969080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 14.99, "quote_volume": 6.71552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 149.31, "quote_volume": 67.04019, "trades": 2, "taker_buy_volume": 149.31, "taker_buy_quote": 67.04019}, {"ts": 1768969620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1225.3, "quote_volume": 550.1597, "trades": 7, "taker_buy_volume": 134.8, "taker_buy_quote": 60.5252}, {"ts": 1768969740000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969860000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 307.9, "quote_volume": 138.2471, "trades": 3, "taker_buy_volume": 37.9, "taker_buy_quote": 17.0171}, {"ts": 1768969920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 383.8, "quote_volume": 172.3262, "trades": 3, "taker_buy_volume": 113.8, "taker_buy_quote": 51.0962}, {"ts": 1768970160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 2456.5, "quote_volume": 1100.512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 240.0, "quote_volume": 107.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 300.0, "quote_volume": 134.7, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 134.7}, {"ts": 1768970460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2919.71, "quote_volume": 1310.94979, "trades": 30, "taker_buy_volume": 276.67, "taker_buy_quote": 124.22483}, {"ts": 1768970700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 15.72, "quote_volume": 7.074, "trades": 1, "taker_buy_volume": 15.72, "taker_buy_quote": 7.074}, {"ts": 1768971840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 58.58, "quote_volume": 26.30242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972200000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 314.79, "quote_volume": 141.31412, "trades": 3, "taker_buy_volume": 18.2, "taker_buy_quote": 8.1718}, {"ts": 1768972260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2630.4, "quote_volume": 1181.0496, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972740000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 7561.41, "quote_volume": 3395.07309, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 176.86, "quote_volume": 79.23328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 59.17, "quote_volume": 26.50816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 292.1, "quote_volume": 131.1529, "trades": 3, "taker_buy_volume": 22.1, "taker_buy_quote": 9.9229}, {"ts": 1768973880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 347.32, "quote_volume": 155.94668, "trades": 3, "taker_buy_volume": 347.32, "taker_buy_quote": 155.94668}, {"ts": 1768973940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 270.0, "quote_volume": 121.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 242.51, "quote_volume": 108.88699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 14.88, "quote_volume": 6.68112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 83.0, "quote_volume": 37.35, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 37.35}, {"ts": 1768974420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 3301.1, "quote_volume": 1485.495, "trades": 7, "taker_buy_volume": 3031.1, "taker_buy_quote": 1363.995}, {"ts": 1768974480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 6357.93, "quote_volume": 2861.0685, "trades": 34, "taker_buy_volume": 5626.93, "taker_buy_quote": 2532.1185}, {"ts": 1768974540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 872.9, "quote_volume": 392.805, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 179.55, "quote_volume": 80.7975, "trades": 1, "taker_buy_volume": 179.55, "taker_buy_quote": 80.7975}, {"ts": 1768975200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975260000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975320000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975380000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975440000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975500000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975560000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975620000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975680000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975740000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975800000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975860000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975920000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975980000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976040000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976100000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 989.8, "quote_volume": 445.41, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976160000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976220000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976280000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976340000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976400000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1304.42, "quote_volume": 586.989, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976700000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 67.74, "quote_volume": 30.55074, "trades": 1, "taker_buy_volume": 67.74, "taker_buy_quote": 30.55074}, {"ts": 1768976760000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976820000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976880000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 55.83, "quote_volume": 25.15121, "trades": 3, "taker_buy_volume": 27.71, "taker_buy_quote": 12.49721}, {"ts": 1768976940000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 493.94, "quote_volume": 222.76694, "trades": 8, "taker_buy_volume": 223.94, "taker_buy_quote": 100.99694}, {"ts": 1768977000000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 305.62, "quote_volume": 137.54897, "trades": 3, "taker_buy_volume": 19.97, "taker_buy_quote": 9.00647}, {"ts": 1768977060000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977120000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977180000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977240000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1050.15, "quote_volume": 472.5675, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1696.26, "quote_volume": 761.62074, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 110.12, "quote_volume": 49.33376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 223.72, "quote_volume": 100.22656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1920.3, "quote_volume": 860.2944, "trades": 75, "taker_buy_volume": 12.4, "taker_buy_quote": 5.5552}, {"ts": 1768978440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 56.02, "quote_volume": 25.04094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 453.51, "quote_volume": 202.71897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978740000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978800000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 14.0, "quote_volume": 6.272, "trades": 1, "taker_buy_volume": 14.0, "taker_buy_quote": 6.272}, {"ts": 1768979040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 5.59, "quote_volume": 2.50991, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 2.50991}, {"ts": 1768979700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 25.38, "quote_volume": 11.39562, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 11.39562}, {"ts": 1768980180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 22.29, "quote_volume": 10.00821, "trades": 1, "taker_buy_volume": 22.29, "taker_buy_quote": 10.00821}, {"ts": 1768980240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 713.1, "quote_volume": 319.4688, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 48.97, "quote_volume": 21.93856, "trades": 1, "taker_buy_volume": 48.97, "taker_buy_quote": 21.93856}, {"ts": 1768980840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 766.6, "quote_volume": 342.6702, "trades": 32, "taker_buy_volume": 12.5, "taker_buy_quote": 5.5875}, {"ts": 1768981020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981740000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981800000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981980000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982100000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 385.91, "quote_volume": 172.11586, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982160000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 100.3, "quote_volume": 44.8341, "trades": 2, "taker_buy_volume": 100.3, "taker_buy_quote": 44.8341}, {"ts": 1768982280000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 64.1, "quote_volume": 28.6527, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 28.6527}, {"ts": 1768982400000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982460000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982520000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 348.76, "quote_volume": 155.89572, "trades": 11, "taker_buy_volume": 348.76, "taker_buy_quote": 155.89572}, {"ts": 1768982580000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982640000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 540.0, "quote_volume": 241.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 340.05, "quote_volume": 152.3424, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 120.96}, {"ts": 1768982820000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982880000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1898.0, "quote_volume": 850.304, "trades": 40, "taker_buy_volume": 919.1, "taker_buy_quote": 411.7568}, {"ts": 1768983180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 270.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983300000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 145.36, "quote_volume": 65.07492, "trades": 3, "taker_buy_volume": 99.0, "taker_buy_quote": 44.352}, {"ts": 1768983360000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 64.3, "quote_volume": 28.7421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983420000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 42.78, "quote_volume": 19.12266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 45.65, "quote_volume": 20.40555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983540000, "open": 0.447, "high": 0.45, "low": 0.447, "close": 0.45, "volume": 32128.33, "quote_volume": 14419.82142, "trades": 93, "taker_buy_volume": 23978.73, "taker_buy_quote": 10760.81496}, {"ts": 1768983600000, "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 864.91, "quote_volume": 388.28355, "trades": 34, "taker_buy_volume": 13.17, "taker_buy_quote": 5.9265}, {"ts": 1768983660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 46.43, "quote_volume": 20.80064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 68.23, "quote_volume": 30.56704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 33.34, "quote_volume": 14.93632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 72.31, "quote_volume": 32.39488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983900000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 269.74, "quote_volume": 120.62006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 64.05, "quote_volume": 28.63035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984020000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 1392.87, "quote_volume": 623.95518, "trades": 4, "taker_buy_volume": 1342.29, "taker_buy_quote": 601.34592}, {"ts": 1768984080000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 545.39, "quote_volume": 244.29442, "trades": 3, "taker_buy_volume": 505.09, "taker_buy_quote": 226.28032}, {"ts": 1768984140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 473.8, "quote_volume": 211.7886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984200000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 66.64, "quote_volume": 29.72144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984260000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 51.05, "quote_volume": 22.7683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984320000, "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 35252.84, "quote_volume": 15693.79378, "trades": 114, "taker_buy_volume": 18392.23, "taker_buy_quote": 8187.62395}, {"ts": 1768984380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 36.61, "quote_volume": 16.32806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984440000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1101.23, "quote_volume": 491.14858, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984500000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 114.64, "quote_volume": 51.0898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 429.02, "quote_volume": 190.9139, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984620000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 588.62, "quote_volume": 261.9359, "trades": 5, "taker_buy_volume": 520.41, "taker_buy_quote": 231.58245}, {"ts": 1768984680000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 52.21, "quote_volume": 23.23345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 43.65, "quote_volume": 19.42425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 48.77, "quote_volume": 21.70265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 59.83, "quote_volume": 26.62435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 66.65, "quote_volume": 29.65925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984980000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 73.88, "quote_volume": 32.83801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 46.53, "quote_volume": 20.65932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985100000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 50.39, "quote_volume": 22.39015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 65.48, "quote_volume": 29.1386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 27.53, "quote_volume": 12.25085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 64.55, "quote_volume": 28.72475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 58.54, "quote_volume": 26.0503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 35.57, "quote_volume": 15.82865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 49.28, "quote_volume": 21.9296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985520000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 608.8, "quote_volume": 271.456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 52.11, "quote_volume": 23.18895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985640000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 291.49, "quote_volume": 129.97602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985700000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 58.5, "quote_volume": 26.091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 38.65, "quote_volume": 17.2379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 59.27, "quote_volume": 26.43442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 58.47, "quote_volume": 26.07762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985940000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 977.43, "quote_volume": 436.89101, "trades": 13, "taker_buy_volume": 920.54, "taker_buy_quote": 411.48138}, {"ts": 1768986000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 20.23, "quote_volume": 9.04281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 70.68, "quote_volume": 31.59396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986120000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 47.22, "quote_volume": 21.10734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 37.6, "quote_volume": 16.8072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 75.14, "quote_volume": 33.58758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 32.52, "quote_volume": 14.53644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986360000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 3858.85, "quote_volume": 1724.88653, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 62.51, "quote_volume": 27.87946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986480000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 222.99, "quote_volume": 99.63269, "trades": 5, "taker_buy_volume": 179.15, "taker_buy_quote": 80.08005}, {"ts": 1768986540000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 56.59, "quote_volume": 25.23914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 49.65, "quote_volume": 22.1439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 63.21, "quote_volume": 28.19166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986720000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 37.45, "quote_volume": 16.7027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986780000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 242.03, "quote_volume": 108.16138, "trades": 3, "taker_buy_volume": 198.38, "taker_buy_quote": 88.67586}, {"ts": 1768986840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 78.77, "quote_volume": 35.21019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 39.66, "quote_volume": 17.72802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 57.37, "quote_volume": 25.64439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 47.66, "quote_volume": 21.30402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 52.01, "quote_volume": 23.24847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 60.87, "quote_volume": 27.20889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 36.1, "quote_volume": 16.1367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 76.22, "quote_volume": 34.07034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 58.46, "quote_volume": 26.13162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 29.08, "quote_volume": 12.99876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 385.74, "quote_volume": 172.81152, "trades": 5, "taker_buy_volume": 66.4, "taker_buy_quote": 29.7472}, {"ts": 1768987500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 52.36, "quote_volume": 23.45728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 56.8, "quote_volume": 25.4464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 56.24, "quote_volume": 25.19552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 46.57, "quote_volume": 20.86336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 43.96, "quote_volume": 19.69408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 30.61, "quote_volume": 13.71328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 69.12, "quote_volume": 30.96576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 51.14, "quote_volume": 22.91072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 50.67, "quote_volume": 22.70016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 45.03, "quote_volume": 20.17344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 67.58, "quote_volume": 30.27584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 54.39, "quote_volume": 24.36672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 39.16, "quote_volume": 17.54368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 49.08, "quote_volume": 21.98784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 63.13, "quote_volume": 28.28224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 43.79, "quote_volume": 19.61792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 61.26, "quote_volume": 27.44448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 49.9, "quote_volume": 22.3552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 34.31, "quote_volume": 15.37088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 81.38, "quote_volume": 36.45824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 50.32, "quote_volume": 22.54336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1833.43, "quote_volume": 821.37664, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 47.6, "quote_volume": 21.2772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 54.01, "quote_volume": 24.14247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 51.26, "quote_volume": 22.91322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 52.21, "quote_volume": 23.33787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 49.17, "quote_volume": 21.97899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989120000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 58.45, "quote_volume": 26.14012, "trades": 4, "taker_buy_volume": 12.97, "taker_buy_quote": 5.81056}, {"ts": 1768989180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 55.69, "quote_volume": 24.89343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 80.72, "quote_volume": 36.08184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 44.47, "quote_volume": 19.87809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989360000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 69.77, "quote_volume": 31.18719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989420000, "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 3392.14, "quote_volume": 1516.27606, "trades": 42, "taker_buy_volume": 22.37, "taker_buy_quote": 10.02176}, {"ts": 1768989480000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 1301.22, "quote_volume": 581.62747, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989540000, "open": 0.446, "high": 0.448, "low": 0.445, "close": 0.448, "volume": 17238.96, "quote_volume": 7688.59685, "trades": 82, "taker_buy_volume": 5592.25, "taker_buy_quote": 2497.8391}, {"ts": 1768989600000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 1713.48, "quote_volume": 765.92556, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 64.38, "quote_volume": 28.71348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989720000, "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 66.07, "quote_volume": 29.51797, "trades": 3, "taker_buy_volume": 11.28, "taker_buy_quote": 5.05344}, {"ts": 1768989780000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 143.22, "quote_volume": 64.11924, "trades": 4, "taker_buy_volume": 99.9, "taker_buy_quote": 44.7552}, {"ts": 1768989840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 54.01, "quote_volume": 24.14247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 3699.3, "quote_volume": 1653.5871, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 35.43, "quote_volume": 15.83721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 38.11, "quote_volume": 17.03517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 58.14, "quote_volume": 25.98858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 69.04, "quote_volume": 30.86088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 52.66, "quote_volume": 23.53902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990260000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 428.18, "quote_volume": 191.34657, "trades": 19, "taker_buy_volume": 12.4, "taker_buy_quote": 5.5428}, {"ts": 1768990320000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 50.17, "quote_volume": 22.37582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 54.79, "quote_volume": 24.43634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990440000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 71.69, "quote_volume": 31.97374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 734.55, "quote_volume": 328.34385, "trades": 4, "taker_buy_volume": 445.5, "taker_buy_quote": 199.1385}, {"ts": 1768990560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 74.29, "quote_volume": 33.20763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 251.16, "quote_volume": 112.26852, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990680000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 58.38, "quote_volume": 26.03748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990740000, "open": 0.446, "high": 0.449, "low": 0.446, "close": 0.449, "volume": 33059.82, "quote_volume": 14836.83349, "trades": 61, "taker_buy_volume": 21701.61, "taker_buy_quote": 9737.27386}, {"ts": 1768990800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 39.53, "quote_volume": 17.74897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990860000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 5245.49, "quote_volume": 2355.16133, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 48.27, "quote_volume": 21.62496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 566.54, "quote_volume": 253.80992, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 36.21, "quote_volume": 16.22208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 57.11, "quote_volume": 25.58528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991160000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 552.8, "quote_volume": 247.63675, "trades": 14, "taker_buy_volume": 49.8, "taker_buy_quote": 22.3104}, {"ts": 1768991220000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 70.08, "quote_volume": 31.37566, "trades": 2, "taker_buy_volume": 49.9, "taker_buy_quote": 22.3552}, {"ts": 1768991280000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 80.42, "quote_volume": 35.94774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 29.65, "quote_volume": 13.25355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991400000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 1078.01, "quote_volume": 481.87047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991460000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 43.61, "quote_volume": 19.49367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991520000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 51.87, "quote_volume": 23.18589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991580000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 1269.37, "quote_volume": 568.63855, "trades": 11, "taker_buy_volume": 1230.16, "taker_buy_quote": 551.11168}, {"ts": 1768991640000, "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.445, "volume": 40156.19, "quote_volume": 17887.04946, "trades": 124, "taker_buy_volume": 15442.38, "taker_buy_quote": 6874.8253}, {"ts": 1768991700000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 898.55, "quote_volume": 400.68031, "trades": 8, "taker_buy_volume": 825.56, "taker_buy_quote": 368.19976}, {"ts": 1768991760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 43.13, "quote_volume": 19.19285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991820000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 301.4, "quote_volume": 134.38227, "trades": 3, "taker_buy_volume": 259.27, "taker_buy_quote": 115.63442}, {"ts": 1768991880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 86.07, "quote_volume": 38.30115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991940000, "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.445, "volume": 4656.59, "quote_volume": 2076.96548, "trades": 31, "taker_buy_volume": 3628.17, "taker_buy_quote": 1618.35442}, {"ts": 1768992000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 18.22, "quote_volume": 8.1079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992060000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 72.37, "quote_volume": 32.21643, "trades": 4, "taker_buy_volume": 11.78, "taker_buy_quote": 5.25388}, {"ts": 1768992120000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.445, "volume": 525.23, "quote_volume": 234.22259, "trades": 16, "taker_buy_volume": 5.89, "taker_buy_quote": 2.63283}, {"ts": 1768992180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 78.97, "quote_volume": 35.14165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 41.4, "quote_volume": 18.423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 44.66, "quote_volume": 19.8737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 87.32, "quote_volume": 38.8574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 22.11, "quote_volume": 9.83895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992480000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 613.7, "quote_volume": 273.06201, "trades": 30, "taker_buy_volume": 150.0, "taker_buy_quote": 66.75}, {"ts": 1768992540000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 298.7, "quote_volume": 132.8928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992600000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 1080.08, "quote_volume": 480.55672, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 51.26, "quote_volume": 22.75944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 32.95, "quote_volume": 14.6298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 50.49, "quote_volume": 22.41756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 52.45, "quote_volume": 23.2878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 85.05, "quote_volume": 37.7622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 64.25, "quote_volume": 28.527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1102.57, "quote_volume": 489.54108, "trades": 39, "taker_buy_volume": 12.7, "taker_buy_quote": 5.6388}, {"ts": 1768993080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 63.9, "quote_volume": 28.3077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 44.41, "quote_volume": 19.67363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 43.82, "quote_volume": 19.41226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 63.74, "quote_volume": 28.23682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993320000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 582.87, "quote_volume": 258.76471, "trades": 4, "taker_buy_volume": 283.3, "taker_buy_quote": 125.7852}, {"ts": 1768993380000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 341.72, "quote_volume": 151.65196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 211.31, "quote_volume": 93.61033, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 76.95, "quote_volume": 34.08885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 54.44, "quote_volume": 24.11692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 32.31, "quote_volume": 14.31333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 353.18, "quote_volume": 156.45874, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 42.55, "quote_volume": 18.84965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 57.01, "quote_volume": 25.25543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 58.78, "quote_volume": 26.03954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 51.77, "quote_volume": 22.93411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 68.55, "quote_volume": 30.36765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994040000, "open": 0.444, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 11565.0, "quote_volume": 5145.68925, "trades": 18, "taker_buy_volume": 11017.04, "taker_buy_quote": 4901.87437}, {"ts": 1768994100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 296.74, "quote_volume": 131.75256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1511.09, "quote_volume": 670.92396, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994220000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 87.75, "quote_volume": 38.89665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 74.42, "quote_volume": 33.04248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 81.53, "quote_volume": 36.19932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 33.48, "quote_volume": 14.86512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 682.98, "quote_volume": 303.24312, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994520000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 368.79, "quote_volume": 163.72767, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 54.53, "quote_volume": 24.15679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 114.11, "quote_volume": 50.55073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 33.47, "quote_volume": 14.82721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994760000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 322.72, "quote_volume": 143.25863, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 74.7, "quote_volume": 33.1668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 28.01, "quote_volume": 12.43644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 67.08, "quote_volume": 29.78352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 44.35, "quote_volume": 19.6914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 67.32, "quote_volume": 29.89008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 32.14, "quote_volume": 14.27016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 74.11, "quote_volume": 32.90484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 80.19, "quote_volume": 35.60436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995300000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 644.17, "quote_volume": 285.95911, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 28.24, "quote_volume": 12.51032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995420000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 4866.08, "quote_volume": 2155.10942, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 28.19, "quote_volume": 12.45998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 63.51, "quote_volume": 28.07142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 50.95, "quote_volume": 22.5199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995660000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 85.2, "quote_volume": 37.6584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 20.62, "quote_volume": 9.11404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 58.04, "quote_volume": 25.65368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 456.28, "quote_volume": 201.67576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995900000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 36.75, "quote_volume": 16.2435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 60.97, "quote_volume": 26.94874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996020000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 1542.78, "quote_volume": 681.88837, "trades": 28, "taker_buy_volume": 839.32, "taker_buy_quote": 370.97944}, {"ts": 1768996080000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 308.55, "quote_volume": 136.3791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996140000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 1529.34, "quote_volume": 675.5788, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996200000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 36.82, "quote_volume": 16.23762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996260000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 53.07, "quote_volume": 23.40387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996320000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 3549.82, "quote_volume": 1565.40313, "trades": 25, "taker_buy_volume": 2870.41, "taker_buy_quote": 1265.85081}, {"ts": 1768996380000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 93.65, "quote_volume": 41.277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996440000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 69.58, "quote_volume": 30.6152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996500000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 72.05, "quote_volume": 31.702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996560000, "open": 0.44, "high": 0.44, "low": 0.438, "close": 0.438, "volume": 5780.05, "quote_volume": 2542.31293, "trades": 34, "taker_buy_volume": 22.72, "taker_buy_quote": 9.9968}, {"ts": 1768996620000, "open": 0.439, "high": 0.439, "low": 0.437, "close": 0.437, "volume": 679.98, "quote_volume": 297.95538, "trades": 21, "taker_buy_volume": 252.29, "taker_buy_quote": 110.65581}, {"ts": 1768996680000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 810.75, "quote_volume": 354.49656, "trades": 26, "taker_buy_volume": 198.81, "taker_buy_quote": 87.07878}, {"ts": 1768996740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 51.23, "quote_volume": 22.38751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996800000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 1073.42, "quote_volume": 469.08454, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996860000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 39.71, "quote_volume": 17.35327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996920000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 81.35, "quote_volume": 35.56137, "trades": 3, "taker_buy_volume": 11.42, "taker_buy_quote": 5.00196}, {"ts": 1768996980000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 48.45, "quote_volume": 21.17265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997040000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 46.1, "quote_volume": 20.1457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997100000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 691.95, "quote_volume": 302.32188, "trades": 22, "taker_buy_volume": 198.94, "taker_buy_quote": 86.93678}, {"ts": 1768997160000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 5363.14, "quote_volume": 2333.12651, "trades": 16, "taker_buy_volume": 24.42, "taker_buy_quote": 10.64712}, {"ts": 1768997220000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.436, "volume": 12706.45, "quote_volume": 5533.97005, "trades": 85, "taker_buy_volume": 12649.93, "taker_buy_quote": 5509.32733}, {"ts": 1768997280000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 92.83, "quote_volume": 40.53037, "trades": 4, "taker_buy_volume": 23.09, "taker_buy_quote": 10.09033}, {"ts": 1768997340000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 4634.7, "quote_volume": 2025.3639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997400000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 21.07, "quote_volume": 9.18652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997460000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 110.31, "quote_volume": 48.05944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997520000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 115.98, "quote_volume": 50.4513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997580000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 1150.5, "quote_volume": 499.98774, "trades": 15, "taker_buy_volume": 468.92, "taker_buy_quote": 203.9802}, {"ts": 1768997640000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 266.31, "quote_volume": 116.03515, "trades": 4, "taker_buy_volume": 190.3, "taker_buy_quote": 82.9708}, {"ts": 1768997700000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 89.86, "quote_volume": 39.05808, "trades": 4, "taker_buy_volume": 13.9, "taker_buy_quote": 6.0465}, {"ts": 1768997760000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 45.39, "quote_volume": 19.71827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997820000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 4663.32, "quote_volume": 2028.57007, "trades": 9, "taker_buy_volume": 295.87, "taker_buy_quote": 128.72932}, {"ts": 1768997880000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 47.6, "quote_volume": 20.706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997940000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 51.32, "quote_volume": 22.3242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998000000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 718.49, "quote_volume": 312.4883, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998060000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 162.64, "quote_volume": 70.68987, "trades": 3, "taker_buy_volume": 104.11, "taker_buy_quote": 45.28785}, {"ts": 1768998120000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 1673.85, "quote_volume": 726.4509, "trades": 54, "taker_buy_volume": 1392.35, "taker_buy_quote": 604.2799}, {"ts": 1768998180000, "open": 0.433, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 96.76, "quote_volume": 41.98378, "trades": 4, "taker_buy_volume": 40.28, "taker_buy_quote": 17.49876}, {"ts": 1768998240000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 57.33, "quote_volume": 24.88122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998300000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 56.96, "quote_volume": 24.72064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998360000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 95.21, "quote_volume": 41.35015, "trades": 7, "taker_buy_volume": 29.01, "taker_buy_quote": 12.61935}, {"ts": 1768998420000, "open": 0.434, "high": 0.434, "low": 0.433, "close": 0.433, "volume": 346.09, "quote_volume": 150.16687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998480000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 65.45, "quote_volume": 28.33985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998540000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 125.54, "quote_volume": 54.35882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998600000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 38.69, "quote_volume": 16.75277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998660000, "open": 0.433, "high": 0.434, "low": 0.433, "close": 0.433, "volume": 183.64, "quote_volume": 79.63159, "trades": 4, "taker_buy_volume": 115.47, "taker_buy_quote": 50.11398}, {"ts": 1768998720000, "open": 0.433, "high": 0.434, "low": 0.433, "close": 0.434, "volume": 308.79, "quote_volume": 133.97607, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 117.18}, {"ts": 1768998780000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 54.89, "quote_volume": 23.82226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998840000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 58.77, "quote_volume": 25.50618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998900000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 221.12, "quote_volume": 96.15029, "trades": 5, "taker_buy_volume": 184.21, "taker_buy_quote": 80.13135}, {"ts": 1768998960000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 65.06, "quote_volume": 28.3011, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999020000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.436, "volume": 72.48, "quote_volume": 31.57861, "trades": 5, "taker_buy_volume": 14.5, "taker_buy_quote": 6.322}, {"ts": 1768999080000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 386.06, "quote_volume": 168.66556, "trades": 9, "taker_buy_volume": 343.4, "taker_buy_quote": 150.0658}, {"ts": 1768999140000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 82.31, "quote_volume": 35.92343, "trades": 4, "taker_buy_volume": 36.27, "taker_buy_quote": 15.84999}, {"ts": 1768999200000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 1227.76, "quote_volume": 536.23348, "trades": 15, "taker_buy_volume": 930.12, "taker_buy_quote": 406.46244}, {"ts": 1768999260000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 605.89, "quote_volume": 264.71304, "trades": 9, "taker_buy_volume": 518.6, "taker_buy_quote": 226.6282}, {"ts": 1768999320000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 433.57, "quote_volume": 189.41502, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999380000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 34.83, "quote_volume": 15.18588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999440000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 189.54, "quote_volume": 82.77124, "trades": 12, "taker_buy_volume": 131.8, "taker_buy_quote": 57.5966}, {"ts": 1768999500000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 296.07, "quote_volume": 129.61142, "trades": 5, "taker_buy_volume": 228.83, "taker_buy_quote": 100.22754}, {"ts": 1768999560000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 37.37, "quote_volume": 16.33069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999620000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 48.72, "quote_volume": 21.29064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999680000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 66.69, "quote_volume": 29.15573, "trades": 3, "taker_buy_volume": 12.2, "taker_buy_quote": 5.3436}, {"ts": 1768999740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 284.07, "quote_volume": 124.13859, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999800000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 1054.56, "quote_volume": 461.13792, "trades": 6, "taker_buy_volume": 25.2, "taker_buy_quote": 11.0376}, {"ts": 1768999860000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 125.23, "quote_volume": 54.79111, "trades": 7, "taker_buy_volume": 52.4, "taker_buy_quote": 22.9512}, {"ts": 1768999920000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 81.82, "quote_volume": 35.83716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999980000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 343.86, "quote_volume": 150.57273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 1624.69, "quote_volume": 713.19262, "trades": 17, "taker_buy_volume": 456.98, "taker_buy_quote": 200.61422}, {"ts": 1769000100000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 87.23, "quote_volume": 38.20674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000160000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 59.68, "quote_volume": 26.13984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000220000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 1146.27, "quote_volume": 503.15928, "trades": 9, "taker_buy_volume": 1093.02, "taker_buy_quote": 479.83578}, {"ts": 1769000280000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 46.94, "quote_volume": 20.55972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000340000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 65.09, "quote_volume": 28.54023, "trades": 3, "taker_buy_volume": 30.81, "taker_buy_quote": 13.52559}, {"ts": 1769000400000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 60.95, "quote_volume": 26.6961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000460000, "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 649.99, "quote_volume": 285.40685, "trades": 9, "taker_buy_volume": 316.21, "taker_buy_quote": 138.9045}, {"ts": 1769000520000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 74.55, "quote_volume": 32.72745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000580000, "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 3522.11, "quote_volume": 1546.16429, "trades": 15, "taker_buy_volume": 12.01, "taker_buy_quote": 5.27865}, {"ts": 1769000640000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 335.59, "quote_volume": 147.28568, "trades": 4, "taker_buy_volume": 264.25, "taker_buy_quote": 116.00575}, {"ts": 1769000700000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 420.04, "quote_volume": 184.39756, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000760000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 241.4, "quote_volume": 105.9746, "trades": 3, "taker_buy_volume": 183.91, "taker_buy_quote": 80.73649}, {"ts": 1769000820000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 5332.6, "quote_volume": 2346.32343, "trades": 18, "taker_buy_volume": 5312.03, "taker_buy_quote": 2337.2932}, {"ts": 1769000880000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 58.28, "quote_volume": 25.58492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000940000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 2110.5, "quote_volume": 929.4889, "trades": 46, "taker_buy_volume": 1893.49, "taker_buy_quote": 833.78749}, {"ts": 1769001000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 198.53, "quote_volume": 87.55173, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 85.24, "quote_volume": 37.5056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 41.56, "quote_volume": 18.2864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 69.82, "quote_volume": 30.7208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001240000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 23.23, "quote_volume": 10.2212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 52.39, "quote_volume": 23.0516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 157.02, "quote_volume": 69.0888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001420000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 101.98, "quote_volume": 44.81467, "trades": 4, "taker_buy_volume": 45.45, "taker_buy_quote": 19.998}, {"ts": 1769001480000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 34.69, "quote_volume": 15.22891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001540000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 161.41, "quote_volume": 70.85899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001600000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 47.57, "quote_volume": 20.83566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001660000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 57.55, "quote_volume": 25.2069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001720000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 122.03, "quote_volume": 53.51296, "trades": 4, "taker_buy_volume": 63.82, "taker_buy_quote": 28.01698}, {"ts": 1769001780000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 64.2, "quote_volume": 28.1196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001840000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 1183.6, "quote_volume": 518.38116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001900000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 35.95, "quote_volume": 15.7461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001960000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 62.89, "quote_volume": 27.51284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002020000, "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.44, "volume": 29501.61, "quote_volume": 12974.83277, "trades": 117, "taker_buy_volume": 20402.82, "taker_buy_quote": 8971.43077}, {"ts": 1769002080000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 434.06, "quote_volume": 190.55234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002140000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 45.63, "quote_volume": 20.03157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002200000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 371.76, "quote_volume": 163.14192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002260000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 16.46, "quote_volume": 7.20948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002320000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 355.42, "quote_volume": 155.58854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 20.19, "quote_volume": 8.82303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002440000, "open": 0.437, "high": 0.439, "low": 0.437, "close": 0.439, "volume": 1605.98, "quote_volume": 704.1444, "trades": 13, "taker_buy_volume": 1536.91, "taker_buy_quote": 673.92787}, {"ts": 1769002500000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 1310.36, "quote_volume": 575.20679, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002560000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 61.93, "quote_volume": 27.12534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002620000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 200.95, "quote_volume": 88.0161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002680000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 53.42, "quote_volume": 23.3719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 47.49, "quote_volume": 20.75313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002800000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 45.16, "quote_volume": 19.73492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002860000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 63.66, "quote_volume": 27.81942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002920000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 447.06, "quote_volume": 195.36522, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002980000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 123.72, "quote_volume": 54.00128, "trades": 3, "taker_buy_volume": 59.36, "taker_buy_quote": 25.94032}, {"ts": 1769003040000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 49.65, "quote_volume": 21.6474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003100000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 49.27, "quote_volume": 21.48172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003160000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 50.62, "quote_volume": 22.07032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003220000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 60.68, "quote_volume": 26.45648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003280000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 128.33, "quote_volume": 55.95188, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003340000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 57.09, "quote_volume": 24.83415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003400000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 46.21, "quote_volume": 20.10135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003460000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 57.64, "quote_volume": 25.0734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003520000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.436, "volume": 1495.91, "quote_volume": 652.19302, "trades": 30, "taker_buy_volume": 1454.94, "taker_buy_quote": 634.35384}, {"ts": 1769003580000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 58.57, "quote_volume": 25.53652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003640000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 55.55, "quote_volume": 24.2198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003700000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 31.1, "quote_volume": 13.5596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003760000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 51.22, "quote_volume": 22.33192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003820000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 91.09, "quote_volume": 39.71524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003880000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 22.84, "quote_volume": 9.95824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003940000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 3390.7, "quote_volume": 1475.15969, "trades": 11, "taker_buy_volume": 270.0, "taker_buy_quote": 117.45}, {"ts": 1769004000000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 57.41, "quote_volume": 24.91594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004060000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 46.81, "quote_volume": 20.31554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004120000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 323.76, "quote_volume": 140.79976, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 117.45}, {"ts": 1769004180000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 374.97, "quote_volume": 163.05906, "trades": 5, "taker_buy_volume": 70.0, "taker_buy_quote": 30.45}, {"ts": 1769004240000, "open": 0.435, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 13318.15, "quote_volume": 5811.21272, "trades": 113, "taker_buy_volume": 8412.69, "taker_buy_quote": 3672.47475}, {"ts": 1769004300000, "open": 0.436, "high": 0.439, "low": 0.436, "close": 0.439, "volume": 2957.7, "quote_volume": 1297.49862, "trades": 35, "taker_buy_volume": 2903.49, "taker_buy_quote": 1273.82168}, {"ts": 1769004360000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 3039.8, "quote_volume": 1334.41609, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004420000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 116.54, "quote_volume": 51.22186, "trades": 5, "taker_buy_volume": 60.8, "taker_buy_quote": 26.752}, {"ts": 1769004480000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 2758.11, "quote_volume": 1210.79271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004540000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 43.69, "quote_volume": 19.13622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004600000, "open": 0.438, "high": 0.44, "low": 0.437, "close": 0.439, "volume": 7398.81, "quote_volume": 3247.90401, "trades": 126, "taker_buy_volume": 6409.88, "taker_buy_quote": 2814.71058}, {"ts": 1769004660000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 54.46, "quote_volume": 23.9624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004720000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 733.97, "quote_volume": 322.91522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004780000, "open": 0.439, "high": 0.442, "low": 0.439, "close": 0.442, "volume": 503.19, "quote_volume": 221.82077, "trades": 8, "taker_buy_volume": 446.18, "taker_buy_quote": 196.762}, {"ts": 1769004840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 57.71, "quote_volume": 25.45011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004900000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 323.18, "quote_volume": 142.52238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004960000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 92.08, "quote_volume": 40.65092, "trades": 3, "taker_buy_volume": 43.64, "taker_buy_quote": 19.28888}, {"ts": 1769005020000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 156.61, "quote_volume": 69.20326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005080000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 44.44, "quote_volume": 19.64248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005140000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 104.62, "quote_volume": 46.13742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005200000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 8566.68, "quote_volume": 3779.7686, "trades": 128, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005260000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 73.7, "quote_volume": 32.47284, "trades": 3, "taker_buy_volume": 21.56, "taker_buy_quote": 9.50796}, {"ts": 1769005320000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 67.14, "quote_volume": 29.60874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005380000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 717.94, "quote_volume": 317.29867, "trades": 13, "taker_buy_volume": 687.13, "taker_buy_quote": 303.71146}, {"ts": 1769005440000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 86.67, "quote_volume": 38.24977, "trades": 3, "taker_buy_volume": 28.3, "taker_buy_quote": 12.5086}, {"ts": 1769005500000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 4796.44, "quote_volume": 2115.45628, "trades": 39, "taker_buy_volume": 226.24, "taker_buy_quote": 99.99808}, {"ts": 1769005560000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 3479.52, "quote_volume": 1530.9888, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005620000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 339.09, "quote_volume": 149.17418, "trades": 5, "taker_buy_volume": 68.24, "taker_buy_quote": 30.0256}, {"ts": 1769005680000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 40.64, "quote_volume": 17.84096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005740000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 62.25, "quote_volume": 27.32775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005800000, "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 195.53, "quote_volume": 86.05849, "trades": 8, "taker_buy_volume": 151.44, "taker_buy_quote": 66.67704}, {"ts": 1769005860000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 545.85, "quote_volume": 240.352, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 104.1, "quote_volume": 45.804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769005980000, "open": 0.439, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 67.33, "quote_volume": 29.62599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006040000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 74.64, "quote_volume": 32.91624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006100000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 323.2, "quote_volume": 142.208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006160000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 2459.13, "quote_volume": 1080.53869, "trades": 32, "taker_buy_volume": 637.4, "taker_buy_quote": 280.456}, {"ts": 1769006220000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 625.88, "quote_volume": 275.30132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006280000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.44, "volume": 1497.88, "quote_volume": 658.94546, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006340000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 313.64, "quote_volume": 138.0016, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 118.8}, {"ts": 1769006400000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 57.69, "quote_volume": 25.32591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006460000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1227.5, "quote_volume": 540.1, "trades": 39, "taker_buy_volume": 1227.5, "taker_buy_quote": 540.1}, {"ts": 1769006580000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006700000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006760000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006820000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006880000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 13.71, "quote_volume": 6.0324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769006940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007000000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 90.9, "quote_volume": 39.996, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 39.996}, {"ts": 1769007120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007240000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007300000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 432.54, "quote_volume": 190.63114, "trades": 3, "taker_buy_volume": 43.54, "taker_buy_quote": 19.20114}, {"ts": 1769007360000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 540.0, "quote_volume": 238.41, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 238.41}, {"ts": 1769007420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 8111.94, "quote_volume": 3585.47748, "trades": 101, "taker_buy_volume": 4542.98, "taker_buy_quote": 2007.99716}, {"ts": 1769007480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 23.8, "quote_volume": 10.5196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007600000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 744.76, "quote_volume": 329.15624, "trades": 31, "taker_buy_volume": 28.28, "taker_buy_quote": 12.49976}, {"ts": 1769007660000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 1993.44, "quote_volume": 879.64704, "trades": 9, "taker_buy_volume": 1087.2, "taker_buy_quote": 479.4552}, {"ts": 1769007720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 16.76, "quote_volume": 7.40792, "trades": 2, "taker_buy_volume": 16.76, "taker_buy_quote": 7.40792}, {"ts": 1769007780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 163.14, "quote_volume": 72.10788, "trades": 13, "taker_buy_volume": 163.14, "taker_buy_quote": 72.10788}, {"ts": 1769007840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007900000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 341.3, "quote_volume": 150.5133, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 13.98, "quote_volume": 6.1512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008020000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008080000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008140000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 140.93, "quote_volume": 62.29106, "trades": 1, "taker_buy_volume": 140.93, "taker_buy_quote": 62.29106}, {"ts": 1769008200000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 1694.96, "quote_volume": 749.45631, "trades": 16, "taker_buy_volume": 1353.66, "taker_buy_quote": 598.60171}, {"ts": 1769008260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 33.9, "quote_volume": 14.9838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 23.8, "quote_volume": 10.5196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 44.26, "quote_volume": 19.56292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 75.87, "quote_volume": 33.61041, "trades": 4, "taker_buy_volume": 4.57, "taker_buy_quote": 2.02451}, {"ts": 1769008680000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 870.0, "quote_volume": 385.1679, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 201.82, "quote_volume": 89.40626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008800000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 2484.88, "quote_volume": 1101.02686, "trades": 11, "taker_buy_volume": 2484.88, "taker_buy_quote": 1101.02686}, {"ts": 1769008860000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 252.11, "quote_volume": 111.90995, "trades": 3, "taker_buy_volume": 225.22, "taker_buy_quote": 99.99768}, {"ts": 1769008920000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008980000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 2253.46, "quote_volume": 1000.16414, "trades": 5, "taker_buy_volume": 2253.46, "taker_buy_quote": 1000.16414}, {"ts": 1769009040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 455.05, "quote_volume": 202.0422, "trades": 2, "taker_buy_volume": 455.05, "taker_buy_quote": 202.0422}, {"ts": 1769009160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 39.37, "quote_volume": 17.44091, "trades": 2, "taker_buy_volume": 14.07, "taker_buy_quote": 6.23301}, {"ts": 1769009220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009400000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 225.22, "quote_volume": 99.32202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009460000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009520000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009580000, "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 7658.87, "quote_volume": 3373.61569, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009700000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009760000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009820000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009880000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 932.5, "quote_volume": 410.3, "trades": 24, "taker_buy_volume": 753.3, "taker_buy_quote": 331.452}, {"ts": 1769009940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 118.8}, {"ts": 1769010000000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 47.6, "quote_volume": 20.944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1960.7, "quote_volume": 862.708, "trades": 3, "taker_buy_volume": 1960.7, "taker_buy_quote": 862.708}, {"ts": 1769010120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010240000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010420000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 484.91, "quote_volume": 213.84531, "trades": 1, "taker_buy_volume": 484.91, "taker_buy_quote": 213.84531}, {"ts": 1769010480000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 24.19, "quote_volume": 10.66779, "trades": 1, "taker_buy_volume": 24.19, "taker_buy_quote": 10.66779}, {"ts": 1769010540000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 2182.83, "quote_volume": 962.62803, "trades": 3, "taker_buy_volume": 2182.83, "taker_buy_quote": 962.62803}, {"ts": 1769010600000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 206.84, "quote_volume": 91.34521, "trades": 2, "taker_buy_volume": 206.84, "taker_buy_quote": 91.34521}, {"ts": 1769010660000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 593.24, "quote_volume": 262.2429, "trades": 8, "taker_buy_volume": 567.64, "taker_buy_quote": 250.9277}, {"ts": 1769010720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 12.9, "quote_volume": 5.7018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 270.0, "quote_volume": 119.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 295.6, "quote_volume": 130.9508, "trades": 4, "taker_buy_volume": 295.6, "taker_buy_quote": 130.9508}, {"ts": 1769011020000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 60.6, "quote_volume": 26.8588, "trades": 3, "taker_buy_volume": 13.0, "taker_buy_quote": 5.772}, {"ts": 1769011080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 540.0, "quote_volume": 239.22, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 239.22}, {"ts": 1769011200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2365.79, "quote_volume": 1048.04497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 408.51, "quote_volume": 181.37844, "trades": 4, "taker_buy_volume": 408.51, "taker_buy_quote": 181.37844}, {"ts": 1769011320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 13.51, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 13.51, "taker_buy_quote": 5.99844}, {"ts": 1769011440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 13.51, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 13.51, "taker_buy_quote": 5.99844}, {"ts": 1769011500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 88.23, "quote_volume": 39.08589, "trades": 3, "taker_buy_volume": 40.63, "taker_buy_quote": 17.99909}, {"ts": 1769011560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 45.14, "quote_volume": 19.99702, "trades": 1, "taker_buy_volume": 45.14, "taker_buy_quote": 19.99702}, {"ts": 1769011680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 22.65, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 22.65, "taker_buy_quote": 10.0113}, {"ts": 1769011800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012040000, "open": 0.443, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 64.19, "quote_volume": 28.35921, "trades": 5, "taker_buy_volume": 38.56, "taker_buy_quote": 17.05638}, {"ts": 1769012100000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 88.42, "quote_volume": 39.03107, "trades": 8, "taker_buy_volume": 37.85, "taker_buy_quote": 16.7297}, {"ts": 1769012160000, "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 615.08, "quote_volume": 271.28708, "trades": 13, "taker_buy_volume": 319.22, "taker_buy_quote": 140.82524}, {"ts": 1769012220000, "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.442, "volume": 160.76, "quote_volume": 70.93157, "trades": 12, "taker_buy_volume": 60.69, "taker_buy_quote": 26.81286}, {"ts": 1769012280000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 48.34, "quote_volume": 21.34207, "trades": 4, "taker_buy_volume": 24.13, "taker_buy_quote": 10.66546}, {"ts": 1769012340000, "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 7127.01, "quote_volume": 3150.76597, "trades": 15, "taker_buy_volume": 6809.1, "taker_buy_quote": 3010.56766}, {"ts": 1769012400000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 337.5, "quote_volume": 148.8256, "trades": 4, "taker_buy_volume": 12.16, "taker_buy_quote": 5.36256}, {"ts": 1769012460000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 536.06, "quote_volume": 235.87839, "trades": 7, "taker_buy_volume": 255.41, "taker_buy_quote": 112.39239}, {"ts": 1769012520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012580000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 352.17, "quote_volume": 154.60263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012640000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 758.78, "quote_volume": 333.10442, "trades": 15, "taker_buy_volume": 758.78, "taker_buy_quote": 333.10442}, {"ts": 1769012700000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 128.76, "quote_volume": 56.52564, "trades": 4, "taker_buy_volume": 57.76, "taker_buy_quote": 25.35664}, {"ts": 1769012760000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 212.24, "quote_volume": 93.17336, "trades": 1, "taker_buy_volume": 212.24, "taker_buy_quote": 93.17336}, {"ts": 1769012820000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012880000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5864.57, "quote_volume": 2580.4108, "trades": 7, "taker_buy_volume": 5864.57, "taker_buy_quote": 2580.4108}, {"ts": 1769012940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013000000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1455.71, "quote_volume": 640.5124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013120000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 354.02, "quote_volume": 155.41478, "trades": 14, "taker_buy_volume": 12.7, "taker_buy_quote": 5.5753}, {"ts": 1769013180000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 92.94, "quote_volume": 40.70772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013240000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 1561.91, "quote_volume": 682.85667, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013300000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 201.44, "quote_volume": 88.23072, "trades": 1, "taker_buy_volume": 201.44, "taker_buy_quote": 88.23072}, {"ts": 1769013360000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 356.18, "quote_volume": 155.65066, "trades": 3, "taker_buy_volume": 201.64, "taker_buy_quote": 88.11668}, {"ts": 1769013420000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013480000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 334.79, "quote_volume": 145.96844, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013540000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 1293.77, "quote_volume": 564.08372, "trades": 4, "taker_buy_volume": 1293.77, "taker_buy_quote": 564.08372}, {"ts": 1769013600000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 3477.88, "quote_volume": 1515.64958, "trades": 8, "taker_buy_volume": 401.53, "taker_buy_quote": 174.66555}, {"ts": 1769013660000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013720000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 2939.38, "quote_volume": 1275.70612, "trades": 7, "taker_buy_volume": 370.72, "taker_buy_quote": 160.90768}, {"ts": 1769013780000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 292.8, "quote_volume": 127.0752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013840000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 1179.71, "quote_volume": 510.81443, "trades": 11, "taker_buy_volume": 224.23, "taker_buy_quote": 97.09159}, {"ts": 1769013900000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 8310.16, "quote_volume": 3592.40617, "trades": 109, "taker_buy_volume": 7411.16, "taker_buy_quote": 3204.03817}, {"ts": 1769013960000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 6272.11, "quote_volume": 2722.09574, "trades": 71, "taker_buy_volume": 6272.11, "taker_buy_quote": 2722.09574}, {"ts": 1769014020000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 21.4, "quote_volume": 9.2876, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 9.2876}, {"ts": 1769014080000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 192.39, "quote_volume": 83.49726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014140000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 311.17, "quote_volume": 135.35895, "trades": 2, "taker_buy_volume": 311.17, "taker_buy_quote": 135.35895}, {"ts": 1769014200000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 115.5, "quote_volume": 50.2425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014260000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 2850.75, "quote_volume": 1240.07625, "trades": 19, "taker_buy_volume": 2819.93, "taker_buy_quote": 1226.66955}, {"ts": 1769014320000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014380000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014440000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014500000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 889.4, "quote_volume": 386.889, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014560000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 14.0, "quote_volume": 6.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014620000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 4888.43, "quote_volume": 2121.57862, "trades": 43, "taker_buy_volume": 4402.07, "taker_buy_quote": 1910.49838}, {"ts": 1769014680000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 1635.79, "quote_volume": 708.02688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014740000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014800000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 5737.94, "quote_volume": 2481.15248, "trades": 20, "taker_buy_volume": 5737.94, "taker_buy_quote": 2481.15248}, {"ts": 1769014860000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 3600.12, "quote_volume": 1555.25184, "trades": 54, "taker_buy_volume": 1473.44, "taker_buy_quote": 636.52608}, {"ts": 1769014920000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014980000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 44.35, "quote_volume": 19.20355, "trades": 1, "taker_buy_volume": 44.35, "taker_buy_quote": 19.20355}, {"ts": 1769015040000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015100000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015160000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 246.49, "quote_volume": 106.99785, "trades": 2, "taker_buy_volume": 246.49, "taker_buy_quote": 106.99785}, {"ts": 1769015220000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015280000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 448.95, "quote_volume": 195.10745, "trades": 12, "taker_buy_volume": 300.35, "taker_buy_quote": 130.61505}, {"ts": 1769015340000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015400000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 1500.7, "quote_volume": 651.3038, "trades": 31, "taker_buy_volume": 785.3, "taker_buy_quote": 340.8202}, {"ts": 1769015460000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 413.46, "quote_volume": 179.44164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015520000, "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.432, "volume": 12311.68, "quote_volume": 5323.17497, "trades": 24, "taker_buy_volume": 79.89, "taker_buy_quote": 34.67226}, {"ts": 1769015580000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015640000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 585.68, "quote_volume": 252.36698, "trades": 5, "taker_buy_volume": 236.02, "taker_buy_quote": 101.72462}, {"ts": 1769015700000, "open": 0.431, "high": 0.431, "low": 0.428, "close": 0.429, "volume": 32363.5, "quote_volume": 13887.73575, "trades": 218, "taker_buy_volume": 6568.6, "taker_buy_quote": 2822.28596}, {"ts": 1769015760000, "open": 0.43, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 1957.19, "quote_volume": 841.54051, "trades": 14, "taker_buy_volume": 1906.0, "taker_buy_quote": 819.58}, {"ts": 1769015820000, "open": 0.431, "high": 0.432, "low": 0.431, "close": 0.432, "volume": 3985.13, "quote_volume": 1718.84843, "trades": 60, "taker_buy_volume": 2297.71, "taker_buy_quote": 991.57041}, {"ts": 1769015880000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 196.56, "quote_volume": 84.91392, "trades": 8, "taker_buy_volume": 196.56, "taker_buy_quote": 84.91392}, {"ts": 1769015940000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 314.2, "quote_volume": 136.0486, "trades": 8, "taker_buy_volume": 314.2, "taker_buy_quote": 136.0486}, {"ts": 1769016000000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 5310.69, "quote_volume": 2299.25877, "trades": 32, "taker_buy_volume": 270.0, "taker_buy_quote": 116.64}, {"ts": 1769016060000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 596.46, "quote_volume": 258.26718, "trades": 12, "taker_buy_volume": 326.46, "taker_buy_quote": 141.35718}, {"ts": 1769016120000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 24.7, "quote_volume": 10.6951, "trades": 2, "taker_buy_volume": 24.7, "taker_buy_quote": 10.6951}, {"ts": 1769016180000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016240000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 2269.29, "quote_volume": 980.33328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016300000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016360000, "open": 0.431, "high": 0.432, "low": 0.431, "close": 0.432, "volume": 358.7, "quote_volume": 154.9434, "trades": 17, "taker_buy_volume": 343.7, "taker_buy_quote": 148.4784}, {"ts": 1769016420000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 130.73, "quote_volume": 56.47536, "trades": 1, "taker_buy_volume": 130.73, "taker_buy_quote": 56.47536}, {"ts": 1769016480000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 277.6, "quote_volume": 119.9232, "trades": 13, "taker_buy_volume": 277.6, "taker_buy_quote": 119.9232}, {"ts": 1769016540000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 13.88, "quote_volume": 5.99616, "trades": 1, "taker_buy_volume": 13.88, "taker_buy_quote": 5.99616}, {"ts": 1769016600000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016660000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016720000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016780000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016840000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016900000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016960000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 352.52, "quote_volume": 151.90873, "trades": 16, "taker_buy_volume": 301.0, "taker_buy_quote": 129.731}, {"ts": 1769017020000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 34.8, "quote_volume": 14.9988, "trades": 2, "taker_buy_volume": 34.8, "taker_buy_quote": 14.9988}, {"ts": 1769017080000, "open": 0.43, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 75485.93, "quote_volume": 32344.97652, "trades": 107, "taker_buy_volume": 13494.58, "taker_buy_quote": 5785.38163}, {"ts": 1769017140000, "open": 0.43, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 14297.27, "quote_volume": 6161.53056, "trades": 52, "taker_buy_volume": 14027.27, "taker_buy_quote": 6045.16056}, {"ts": 1769017200000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 529.84, "quote_volume": 228.89088, "trades": 16, "taker_buy_volume": 529.84, "taker_buy_quote": 228.89088}, {"ts": 1769017260000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017320000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017380000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 341.43, "quote_volume": 147.49776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017440000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017500000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017560000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 18.35, "quote_volume": 7.9272, "trades": 1, "taker_buy_volume": 18.35, "taker_buy_quote": 7.9272}, {"ts": 1769017620000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 591.96, "quote_volume": 255.72672, "trades": 21, "taker_buy_volume": 578.56, "taker_buy_quote": 249.93792}, {"ts": 1769017680000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017740000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017800000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017860000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 229.51, "quote_volume": 99.14832, "trades": 12, "taker_buy_volume": 229.51, "taker_buy_quote": 99.14832}, {"ts": 1769017920000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 52.28, "quote_volume": 22.59078, "trades": 3, "taker_buy_volume": 11.11, "taker_buy_quote": 4.80534}, {"ts": 1769017980000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 5.82, "quote_volume": 2.52006, "trades": 1, "taker_buy_volume": 5.82, "taker_buy_quote": 2.52006}, {"ts": 1769018040000, "open": 0.433, "high": 0.434, "low": 0.433, "close": 0.434, "volume": 448.19, "quote_volume": 194.07206, "trades": 5, "taker_buy_volume": 448.19, "taker_buy_quote": 194.07206}, {"ts": 1769018100000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 18.4, "quote_volume": 7.9672, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 7.9672}, {"ts": 1769018160000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018220000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018280000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 440.4, "quote_volume": 190.6932, "trades": 9, "taker_buy_volume": 419.1, "taker_buy_quote": 181.4703}, {"ts": 1769018340000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018400000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018460000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 2222.3, "quote_volume": 962.2559, "trades": 27, "taker_buy_volume": 15.8, "taker_buy_quote": 6.8414}, {"ts": 1769018520000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 758.02, "quote_volume": 327.46464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018580000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 556.64, "quote_volume": 240.46848, "trades": 10, "taker_buy_volume": 440.9, "taker_buy_quote": 190.4688}, {"ts": 1769018640000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018700000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 503.12, "quote_volume": 217.34784, "trades": 14, "taker_buy_volume": 503.12, "taker_buy_quote": 217.34784}, {"ts": 1769018760000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 17.8, "quote_volume": 7.6896, "trades": 1, "taker_buy_volume": 17.8, "taker_buy_quote": 7.6896}, {"ts": 1769018820000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 6115.12, "quote_volume": 2647.54545, "trades": 74, "taker_buy_volume": 1731.3, "taker_buy_quote": 749.6529}, {"ts": 1769018880000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 15.84, "quote_volume": 6.82704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018940000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019000000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019060000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019120000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 201.41, "quote_volume": 87.21053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019180000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019240000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019300000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 37.05, "quote_volume": 16.0797, "trades": 1, "taker_buy_volume": 37.05, "taker_buy_quote": 16.0797}, {"ts": 1769019360000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 270.0, "quote_volume": 116.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019420000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019480000, "open": 0.433, "high": 0.434, "low": 0.433, "close": 0.434, "volume": 5402.73, "quote_volume": 2339.72917, "trades": 38, "taker_buy_volume": 1559.68, "taker_buy_quote": 675.68852}, {"ts": 1769019540000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 106.19, "quote_volume": 45.98027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019600000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 4501.9, "quote_volume": 1949.3227, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019660000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 3236.99, "quote_volume": 1401.61667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019720000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019780000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019840000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 270.0, "quote_volume": 116.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019900000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019960000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 419.6, "quote_volume": 181.2672, "trades": 8, "taker_buy_volume": 419.6, "taker_buy_quote": 181.2672}, {"ts": 1769020020000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020080000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 106.4, "quote_volume": 45.9648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020140000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020200000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020260000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020320000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020380000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 126.98, "quote_volume": 54.85536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020440000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 270.0, "quote_volume": 116.64, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 116.64}, {"ts": 1769020500000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 4304.99, "quote_volume": 1863.66237, "trades": 10, "taker_buy_volume": 4304.99, "taker_buy_quote": 1863.66237}, {"ts": 1769020560000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 21.7, "quote_volume": 9.3961, "trades": 1, "taker_buy_volume": 21.7, "taker_buy_quote": 9.3961}, {"ts": 1769020620000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020680000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020740000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 270.0, "quote_volume": 116.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020800000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 566.6, "quote_volume": 245.3378, "trades": 4, "taker_buy_volume": 296.6, "taker_buy_quote": 128.4278}, {"ts": 1769020860000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 40.0, "quote_volume": 17.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020920000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 459.43, "quote_volume": 198.93319, "trades": 10, "taker_buy_volume": 459.43, "taker_buy_quote": 198.93319}, {"ts": 1769020980000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021040000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021100000, "open": 0.433, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 14665.43, "quote_volume": 6334.12415, "trades": 120, "taker_buy_volume": 2915.58, "taker_buy_quote": 1259.53056}, {"ts": 1769021160000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021220000, "open": 0.433, "high": 0.434, "low": 0.433, "close": 0.434, "volume": 511.06, "quote_volume": 221.51898, "trades": 5, "taker_buy_volume": 309.38, "taker_buy_quote": 133.98986}, {"ts": 1769021280000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 5.8, "quote_volume": 2.523, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 2.523}, {"ts": 1769021340000, "open": 0.435, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 6520.35, "quote_volume": 2841.25279, "trades": 20, "taker_buy_volume": 6344.59, "taker_buy_quote": 2764.62143}, {"ts": 1769021400000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 2573.3, "quote_volume": 1120.5816, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021460000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021520000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 3829.37, "quote_volume": 1669.60532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021580000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021640000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021700000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021760000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 17.6, "quote_volume": 7.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021820000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021880000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.436, "volume": 439.98, "quote_volume": 191.40288, "trades": 13, "taker_buy_volume": 404.78, "taker_buy_quote": 176.09088}, {"ts": 1769021940000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022000000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022060000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 70.7, "quote_volume": 30.8252, "trades": 5, "taker_buy_volume": 70.7, "taker_buy_quote": 30.8252}, {"ts": 1769022120000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 28.3, "quote_volume": 12.3388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022180000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 298.74, "quote_volume": 130.25064, "trades": 2, "taker_buy_volume": 298.74, "taker_buy_quote": 130.25064}, {"ts": 1769022240000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 312.72, "quote_volume": 136.0332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022300000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022360000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022420000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022480000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022540000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 2192.25, "quote_volume": 951.56678, "trades": 40, "taker_buy_volume": 1820.18, "taker_buy_quote": 790.0884}, {"ts": 1769022600000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 4262.3, "quote_volume": 1854.1005, "trades": 12, "taker_buy_volume": 3992.3, "taker_buy_quote": 1736.6505}, {"ts": 1769022660000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 270.0, "quote_volume": 117.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022720000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022780000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022840000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022900000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 158.77, "quote_volume": 68.90618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022960000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023020000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 68.96, "quote_volume": 29.9976, "trades": 1, "taker_buy_volume": 68.96, "taker_buy_quote": 29.9976}, {"ts": 1769023080000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023140000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023200000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023260000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 13.0, "quote_volume": 5.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023320000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 158.32, "quote_volume": 68.8692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023380000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 5.79, "quote_volume": 2.52444, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 2.52444}, {"ts": 1769023440000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023500000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 270.0, "quote_volume": 117.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023560000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023620000, "open": 0.435, "high": 0.441, "low": 0.435, "close": 0.44, "volume": 27999.53, "quote_volume": 12283.94643, "trades": 214, "taker_buy_volume": 21696.29, "taker_buy_quote": 9505.32068}, {"ts": 1769023680000, "open": 0.441, "high": 0.441, "low": 0.438, "close": 0.44, "volume": 34733.25, "quote_volume": 15267.07914, "trades": 220, "taker_buy_volume": 4475.68, "taker_buy_quote": 1965.48921}, {"ts": 1769023740000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 82.74, "quote_volume": 36.32286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023800000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 7754.1, "quote_volume": 3419.25433, "trades": 77, "taker_buy_volume": 7484.1, "taker_buy_quote": 3300.45433}, {"ts": 1769023860000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 55.39, "quote_volume": 24.45413, "trades": 3, "taker_buy_volume": 27.14, "taker_buy_quote": 11.99588}, {"ts": 1769023920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023980000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 494.04, "quote_volume": 218.26744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 686.19, "quote_volume": 303.29598, "trades": 8, "taker_buy_volume": 686.19, "taker_buy_quote": 303.29598}, {"ts": 1769024100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 19.5, "quote_volume": 8.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024160000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 16841.23, "quote_volume": 7478.64659, "trades": 69, "taker_buy_volume": 12895.47, "taker_buy_quote": 5726.72915}, {"ts": 1769024220000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 2531.01, "quote_volume": 1126.20919, "trades": 6, "taker_buy_volume": 28.7, "taker_buy_quote": 12.7715}, {"ts": 1769024280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 33.82, "quote_volume": 15.01608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 3158.94, "quote_volume": 1402.56936, "trades": 43, "taker_buy_volume": 23.8, "taker_buy_quote": 10.5672}, {"ts": 1769024400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024700000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 2481.49, "quote_volume": 1106.48524, "trades": 28, "taker_buy_volume": 2481.49, "taker_buy_quote": 1106.48524}, {"ts": 1769024760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 3496.88, "quote_volume": 1559.60848, "trades": 79, "taker_buy_volume": 270.0, "taker_buy_quote": 120.42}, {"ts": 1769024820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769024880000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 4803.79, "quote_volume": 2140.52254, "trades": 18, "taker_buy_volume": 349.71, "taker_buy_quote": 155.97066}, {"ts": 1769024940000, "open": 0.446, "high": 0.446, "low": 0.441, "close": 0.444, "volume": 33231.72, "quote_volume": 14755.73555, "trades": 202, "taker_buy_volume": 15241.94, "taker_buy_quote": 6768.50136}, {"ts": 1769025000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 373.93, "quote_volume": 166.39885, "trades": 5, "taker_buy_volume": 373.93, "taker_buy_quote": 166.39885}, {"ts": 1769025060000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 30.2, "quote_volume": 13.439, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 13.439}, {"ts": 1769025120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 515.7, "quote_volume": 229.4865, "trades": 14, "taker_buy_volume": 515.7, "taker_buy_quote": 229.4865}, {"ts": 1769025300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 18.7, "quote_volume": 8.3215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025540000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 1620.47, "quote_volume": 723.84978, "trades": 13, "taker_buy_volume": 1597.75, "taker_buy_quote": 713.71666}, {"ts": 1769025600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 2100.74, "quote_volume": 936.93004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025720000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 4329.9, "quote_volume": 1932.64733, "trades": 78, "taker_buy_volume": 4329.9, "taker_buy_quote": 1932.64733}, {"ts": 1769025780000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025840000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 11.58, "quote_volume": 5.16468, "trades": 2, "taker_buy_volume": 11.58, "taker_buy_quote": 5.16468}, {"ts": 1769025900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025960000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 3375.33, "quote_volume": 1502.02764, "trades": 63, "taker_buy_volume": 1705.69, "taker_buy_quote": 759.03784}, {"ts": 1769026020000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 270.0, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.15}, {"ts": 1769026140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 1194.06, "quote_volume": 531.3567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1412.11, "quote_volume": 626.97684, "trades": 8, "taker_buy_volume": 270.0, "taker_buy_quote": 119.88}, {"ts": 1769026260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 34.76, "quote_volume": 15.43344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 535.46, "quote_volume": 237.20878, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 556.9, "quote_volume": 246.7067, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 119.61}, {"ts": 1769026860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 540.0, "quote_volume": 239.22, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 239.22}, {"ts": 1769026980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 714.26, "quote_volume": 316.41718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027460000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 16593.38, "quote_volume": 7365.44362, "trades": 91, "taker_buy_volume": 16323.38, "taker_buy_quote": 7245.83362}, {"ts": 1769027520000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 3488.77, "quote_volume": 1545.65741, "trades": 4, "taker_buy_volume": 132.3, "taker_buy_quote": 58.7412}, {"ts": 1769027580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 320.9, "quote_volume": 142.1587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 66.72, "quote_volume": 29.55696, "trades": 1, "taker_buy_volume": 66.72, "taker_buy_quote": 29.55696}, {"ts": 1769027700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027820000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 2674.67, "quote_volume": 1182.20414, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 333.6, "quote_volume": 147.4512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 5235.26, "quote_volume": 2319.22018, "trades": 64, "taker_buy_volume": 2220.31, "taker_buy_quote": 983.59733}, {"ts": 1769028240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 333.3, "quote_volume": 147.6519, "trades": 6, "taker_buy_volume": 320.6, "taker_buy_quote": 142.0258}, {"ts": 1769028420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 445.91, "quote_volume": 197.98404, "trades": 3, "taker_buy_volume": 445.91, "taker_buy_quote": 197.98404}, {"ts": 1769028540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 6034.61, "quote_volume": 2685.40145, "trades": 71, "taker_buy_volume": 6034.61, "taker_buy_quote": 2685.40145}, {"ts": 1769028600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 17.82, "quote_volume": 7.9299, "trades": 1, "taker_buy_volume": 17.82, "taker_buy_quote": 7.9299}, {"ts": 1769028660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 447.3, "quote_volume": 199.0485, "trades": 15, "taker_buy_volume": 447.3, "taker_buy_quote": 199.0485}, {"ts": 1769028840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 41.61, "quote_volume": 18.55806, "trades": 3, "taker_buy_volume": 16.01, "taker_buy_quote": 7.14046}, {"ts": 1769028960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 366.28, "quote_volume": 163.72716, "trades": 3, "taker_buy_volume": 366.28, "taker_buy_quote": 163.72716}, {"ts": 1769029020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 2155.53, "quote_volume": 963.52191, "trades": 7, "taker_buy_volume": 2155.53, "taker_buy_quote": 963.52191}, {"ts": 1769029080000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 5335.65, "quote_volume": 2382.6393, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 106.72, "quote_volume": 47.70384, "trades": 2, "taker_buy_volume": 106.72, "taker_buy_quote": 47.70384}, {"ts": 1769029200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029260000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 8401.67, "quote_volume": 3751.29483, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 364.74, "quote_volume": 163.03878, "trades": 7, "taker_buy_volume": 94.74, "taker_buy_quote": 42.34878}, {"ts": 1769029380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029560000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 59.58, "quote_volume": 26.64384, "trades": 3, "taker_buy_volume": 11.58, "taker_buy_quote": 5.18784}, {"ts": 1769029620000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 666.94, "quote_volume": 298.56929, "trades": 12, "taker_buy_volume": 447.11, "taker_buy_quote": 200.30528}, {"ts": 1769029680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029740000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 223.21, "quote_volume": 99.77487, "trades": 1, "taker_buy_volume": 223.21, "taker_buy_quote": 99.77487}, {"ts": 1769029800000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 42.97, "quote_volume": 19.20759, "trades": 1, "taker_buy_volume": 42.97, "taker_buy_quote": 19.20759}, {"ts": 1769029860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029980000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030100000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 351.1, "quote_volume": 156.9417, "trades": 7, "taker_buy_volume": 324.1, "taker_buy_quote": 144.8727}, {"ts": 1769030220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1693.47, "quote_volume": 758.67456, "trades": 3, "taker_buy_volume": 1423.47, "taker_buy_quote": 637.71456}, {"ts": 1769030340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 3886.05, "quote_volume": 1740.9504, "trades": 4, "taker_buy_volume": 3886.05, "taker_buy_quote": 1740.9504}, {"ts": 1769030460000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 553.03, "quote_volume": 247.67972, "trades": 7, "taker_buy_volume": 307.4, "taker_buy_quote": 137.7152}, {"ts": 1769030520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030580000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 212.28, "quote_volume": 94.88916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030640000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030760000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031120000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031360000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031540000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 865.76, "quote_volume": 386.99472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031600000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031660000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031900000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 294.08, "quote_volume": 131.75363, "trades": 5, "taker_buy_volume": 294.08, "taker_buy_quote": 131.75363}, {"ts": 1769031960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032020000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 54.35, "quote_volume": 24.32168, "trades": 2, "taker_buy_volume": 27.23, "taker_buy_quote": 12.19904}, {"ts": 1769032080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032440000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 742.95, "quote_volume": 333.26445, "trades": 8, "taker_buy_volume": 742.95, "taker_buy_quote": 333.26445}, {"ts": 1769032500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 244.08, "quote_volume": 109.59192, "trades": 1, "taker_buy_volume": 244.08, "taker_buy_quote": 109.59192}, {"ts": 1769032560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 99.2, "quote_volume": 44.4416, "trades": 4, "taker_buy_volume": 99.2, "taker_buy_quote": 44.4416}, {"ts": 1769032740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 23.18, "quote_volume": 10.38464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1010.42, "quote_volume": 453.67858, "trades": 41, "taker_buy_volume": 1010.42, "taker_buy_quote": 453.67858}, {"ts": 1769033460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 236.51, "quote_volume": 106.19299, "trades": 1, "taker_buy_volume": 236.51, "taker_buy_quote": 106.19299}, {"ts": 1769033520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 2272.75, "quote_volume": 1018.192, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033820000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033880000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034120000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 11596.98, "quote_volume": 5193.1529, "trades": 76, "taker_buy_volume": 2071.81, "taker_buy_quote": 926.11147}, {"ts": 1769034180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034360000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 8874.17, "quote_volume": 3957.65535, "trades": 52, "taker_buy_volume": 7348.58, "taker_buy_quote": 3277.46668}, {"ts": 1769034420000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 478.9, "quote_volume": 214.0683, "trades": 8, "taker_buy_volume": 478.9, "taker_buy_quote": 214.0683}, {"ts": 1769034480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 21.0, "quote_volume": 9.408, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 9.408}, {"ts": 1769034600000, "open": 0.448, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 28929.73, "quote_volume": 12978.10452, "trades": 144, "taker_buy_volume": 27944.09, "taker_buy_quote": 12535.55216}, {"ts": 1769034660000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 10090.75, "quote_volume": 4531.41355, "trades": 83, "taker_buy_volume": 4462.11, "taker_buy_quote": 2004.15419}, {"ts": 1769034720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 11.68, "quote_volume": 5.24432, "trades": 1, "taker_buy_volume": 11.68, "taker_buy_quote": 5.24432}, {"ts": 1769034840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 332.49, "quote_volume": 148.95552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 7923.47, "quote_volume": 3541.79109, "trades": 56, "taker_buy_volume": 3218.75, "taker_buy_quote": 1438.78125}, {"ts": 1769035140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 866.5, "quote_volume": 387.3255, "trades": 25, "taker_buy_volume": 866.5, "taker_buy_quote": 387.3255}, {"ts": 1769035260000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 158.98, "quote_volume": 71.07164, "trades": 8, "taker_buy_volume": 158.98, "taker_buy_quote": 71.07164}, {"ts": 1769035320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 11.66, "quote_volume": 5.20036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035440000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035500000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035560000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 448.43, "quote_volume": 199.99978, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035620000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035680000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035740000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035800000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035860000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035920000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035980000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 5.79, "quote_volume": 2.58813, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 2.58813}, {"ts": 1769036100000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 6803.79, "quote_volume": 3034.51932, "trades": 69, "taker_buy_volume": 28.98, "taker_buy_quote": 12.95406}, {"ts": 1769036160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 17.05, "quote_volume": 7.62135, "trades": 2, "taker_buy_volume": 17.05, "taker_buy_quote": 7.62135}, {"ts": 1769036220000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 28.1, "quote_volume": 12.56723, "trades": 6, "taker_buy_volume": 28.1, "taker_buy_quote": 12.56723}, {"ts": 1769036280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 404.24, "quote_volume": 180.69528, "trades": 5, "taker_buy_volume": 404.24, "taker_buy_quote": 180.69528}, {"ts": 1769036820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037120000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 96.0, "quote_volume": 42.98889, "trades": 2, "taker_buy_volume": 76.89, "taker_buy_quote": 34.44672}, {"ts": 1769037180000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 210.52, "quote_volume": 94.28829, "trades": 5, "taker_buy_volume": 185.85, "taker_buy_quote": 83.2608}, {"ts": 1769037240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 4085.25, "quote_volume": 1830.192, "trades": 83, "taker_buy_volume": 4085.25, "taker_buy_quote": 1830.192}, {"ts": 1769037300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037360000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 332.41, "quote_volume": 148.93654, "trades": 6, "taker_buy_volume": 16.86, "taker_buy_quote": 7.57014}, {"ts": 1769037420000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 470.7, "quote_volume": 210.89605, "trades": 10, "taker_buy_volume": 22.45, "taker_buy_quote": 10.08005}, {"ts": 1769037480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 5.6, "quote_volume": 2.5144, "trades": 1, "taker_buy_volume": 5.6, "taker_buy_quote": 2.5144}, {"ts": 1769037540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037660000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 71.48, "quote_volume": 31.95156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037720000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 10799.08, "quote_volume": 4814.59829, "trades": 47, "taker_buy_volume": 17.93, "taker_buy_quote": 7.99678}, {"ts": 1769037780000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037840000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 2916.79, "quote_volume": 1300.88834, "trades": 45, "taker_buy_volume": 2916.79, "taker_buy_quote": 1300.88834}, {"ts": 1769037900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 5.62, "quote_volume": 2.51214, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51214}, {"ts": 1769037960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 448.25, "quote_volume": 200.36775, "trades": 2, "taker_buy_volume": 448.25, "taker_buy_quote": 200.36775}, {"ts": 1769038140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5.62, "quote_volume": 2.51776, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51776}, {"ts": 1769038200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 830.01, "quote_volume": 371.01447, "trades": 3, "taker_buy_volume": 293.8, "taker_buy_quote": 131.3286}, {"ts": 1769038260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 49.6, "quote_volume": 22.1216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038440000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 6556.9, "quote_volume": 2926.731, "trades": 7, "taker_buy_volume": 6286.9, "taker_buy_quote": 2806.311}, {"ts": 1769038500000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038560000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038620000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038680000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038740000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1928.0, "quote_volume": 859.888, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038800000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038860000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 415.85, "quote_volume": 185.05325, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039160000, "open": 0.444, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 1016.76, "quote_volume": 451.43565, "trades": 19, "taker_buy_volume": 838.69, "taker_buy_quote": 372.384}, {"ts": 1769039220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 3218.44, "quote_volume": 1428.98736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 351.66, "quote_volume": 155.78538, "trades": 6, "taker_buy_volume": 12.7, "taker_buy_quote": 5.6261}, {"ts": 1769039520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 5.64, "quote_volume": 2.50416, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.50416}, {"ts": 1769039580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 38.1, "quote_volume": 16.9164, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 16.9164}, {"ts": 1769039880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040000000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 484.18, "quote_volume": 215.00965, "trades": 3, "taker_buy_volume": 33.73, "taker_buy_quote": 15.00985}, {"ts": 1769040060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 5.64, "quote_volume": 2.51544, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.51544}, {"ts": 1769040120000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 6823.6, "quote_volume": 3032.51, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.64, "quote_volume": 2.5098, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.5098}, {"ts": 1769040240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040360000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 5.64, "quote_volume": 2.51544, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.51544}, {"ts": 1769040420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040480000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040540000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 387.7, "quote_volume": 172.91984, "trades": 10, "taker_buy_volume": 387.7, "taker_buy_quote": 172.91984}, {"ts": 1769040600000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040660000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 2596.89, "quote_volume": 1158.23224, "trades": 58, "taker_buy_volume": 920.13, "taker_buy_quote": 410.39728}, {"ts": 1769040720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 3216.66, "quote_volume": 1434.63036, "trades": 21, "taker_buy_volume": 2485.66, "taker_buy_quote": 1108.60436}, {"ts": 1769040960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 5.64, "quote_volume": 2.52108, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.52108}, {"ts": 1769041020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041080000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 175.7, "quote_volume": 78.3622, "trades": 7, "taker_buy_volume": 150.6, "taker_buy_quote": 67.1676}, {"ts": 1769041140000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 822.26, "quote_volume": 366.72796, "trades": 13, "taker_buy_volume": 317.06, "taker_buy_quote": 141.40876}, {"ts": 1769041200000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041260000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041320000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041440000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041500000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 33.81, "quote_volume": 15.0849, "trades": 2, "taker_buy_volume": 33.81, "taker_buy_quote": 15.0849}, {"ts": 1769041560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 5.64, "quote_volume": 2.52108, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.52108}, {"ts": 1769041680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041740000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 362.16, "quote_volume": 161.52336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041800000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 714.51, "quote_volume": 319.38597, "trades": 4, "taker_buy_volume": 714.51, "taker_buy_quote": 319.38597}, {"ts": 1769041920000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 454.07, "quote_volume": 202.52086, "trades": 3, "taker_buy_volume": 5.64, "taker_buy_quote": 2.52108}, {"ts": 1769041980000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 7243.62, "quote_volume": 3244.84937, "trades": 6, "taker_buy_volume": 7221.23, "taker_buy_quote": 3234.84104}, {"ts": 1769042040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042100000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042280000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 694.41, "quote_volume": 310.40127, "trades": 11, "taker_buy_volume": 362.6, "taker_buy_quote": 162.0822}, {"ts": 1769042400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5.64, "quote_volume": 2.52672, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.52672}, {"ts": 1769042460000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 20516.43, "quote_volume": 9192.00755, "trades": 50, "taker_buy_volume": 20516.43, "taker_buy_quote": 9192.00755}, {"ts": 1769042520000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 124.14, "quote_volume": 55.52442, "trades": 8, "taker_buy_volume": 33.84, "taker_buy_quote": 15.16032}, {"ts": 1769042580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 180.0, "quote_volume": 80.64, "trades": 8, "taker_buy_volume": 180.0, "taker_buy_quote": 80.64}, {"ts": 1769042820000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 463.14, "quote_volume": 207.49236, "trades": 7, "taker_buy_volume": 463.14, "taker_buy_quote": 207.49236}, {"ts": 1769042880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 50.0, "quote_volume": 22.4, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 22.4}, {"ts": 1769043000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 5.64, "quote_volume": 2.53236, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.53236}, {"ts": 1769043060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 29.1, "quote_volume": 13.0659, "trades": 1, "taker_buy_volume": 29.1, "taker_buy_quote": 13.0659}, {"ts": 1769043180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043240000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 943.03, "quote_volume": 422.52762, "trades": 4, "taker_buy_volume": 50.18, "taker_buy_quote": 22.53082}, {"ts": 1769043300000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 4473.82, "quote_volume": 2005.031, "trades": 9, "taker_buy_volume": 4456.92, "taker_buy_quote": 1997.4598}, {"ts": 1769043360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043420000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 211.67, "quote_volume": 94.8338, "trades": 2, "taker_buy_volume": 5.64, "taker_buy_quote": 2.53236}, {"ts": 1769043480000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1291.01, "quote_volume": 578.37248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1096.31, "quote_volume": 491.14688, "trades": 36, "taker_buy_volume": 1096.31, "taker_buy_quote": 491.14688}, {"ts": 1769043600000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 1818.52, "quote_volume": 816.36398, "trades": 17, "taker_buy_volume": 1818.52, "taker_buy_quote": 816.36398}, {"ts": 1769043660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 5.64, "quote_volume": 2.53236, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.53236}, {"ts": 1769043720000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 266.47, "quote_volume": 119.65067, "trades": 4, "taker_buy_volume": 67.62, "taker_buy_quote": 30.36702}, {"ts": 1769043780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 16.93, "quote_volume": 7.6185, "trades": 3, "taker_buy_volume": 16.93, "taker_buy_quote": 7.6185}, {"ts": 1769043840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043900000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 30.44, "quote_volume": 13.64276, "trades": 3, "taker_buy_volume": 30.44, "taker_buy_quote": 13.64276}, {"ts": 1769043960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 5.64, "quote_volume": 2.53236, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.53236}, {"ts": 1769044200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 16.95, "quote_volume": 7.61055, "trades": 3, "taker_buy_volume": 16.95, "taker_buy_quote": 7.61055}, {"ts": 1769044260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 44.54, "quote_volume": 19.99846, "trades": 1, "taker_buy_volume": 44.54, "taker_buy_quote": 19.99846}, {"ts": 1769044380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1629.64, "quote_volume": 731.70836, "trades": 4, "taker_buy_volume": 1617.24, "taker_buy_quote": 726.14076}, {"ts": 1769044560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 12.4, "quote_volume": 5.5676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044620000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 5.64, "quote_volume": 2.538, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.538}, {"ts": 1769044680000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044740000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1057.3, "quote_volume": 474.7277, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044860000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 148.6, "quote_volume": 66.7214, "trades": 8, "taker_buy_volume": 148.6, "taker_buy_quote": 66.7214}, {"ts": 1769045100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045340000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 13.38, "quote_volume": 6.021, "trades": 1, "taker_buy_volume": 13.38, "taker_buy_quote": 6.021}, {"ts": 1769045400000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 13.36, "quote_volume": 5.99864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 93.54, "quote_volume": 41.99946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 540.0, "quote_volume": 242.46, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 242.46}, {"ts": 1769045760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 15.0, "quote_volume": 6.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 5.62, "quote_volume": 2.529, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.529}, {"ts": 1769046840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1822.16, "quote_volume": 819.972, "trades": 11, "taker_buy_volume": 1623.39, "taker_buy_quote": 730.5255}, {"ts": 1769046900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 5.62, "quote_volume": 2.529, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.529}, {"ts": 1769046960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 666.66, "quote_volume": 299.997, "trades": 2, "taker_buy_volume": 666.66, "taker_buy_quote": 299.997}, {"ts": 1769047080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047140000, "open": 0.45, "high": 0.455, "low": 0.45, "close": 0.453, "volume": 60989.51, "quote_volume": 27610.46969, "trades": 138, "taker_buy_volume": 54744.49, "taker_buy_quote": 24780.69519}, {"ts": 1769047200000, "open": 0.453, "high": 0.454, "low": 0.452, "close": 0.454, "volume": 3441.24, "quote_volume": 1559.58488, "trades": 15, "taker_buy_volume": 3326.32, "taker_buy_quote": 1507.64104}, {"ts": 1769047260000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 396.85, "quote_volume": 179.79553, "trades": 18, "taker_buy_volume": 67.1, "taker_buy_quote": 30.41878}, {"ts": 1769047320000, "open": 0.454, "high": 0.454, "low": 0.452, "close": 0.453, "volume": 17679.1, "quote_volume": 8002.54491, "trades": 146, "taker_buy_volume": 39.34, "taker_buy_quote": 17.84912}, {"ts": 1769047380000, "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 437.39, "quote_volume": 197.72797, "trades": 7, "taker_buy_volume": 27.69, "taker_buy_quote": 12.54357}, {"ts": 1769047440000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 454.38, "quote_volume": 205.37976, "trades": 14, "taker_buy_volume": 454.38, "taker_buy_quote": 205.37976}, {"ts": 1769047500000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047560000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 12.2, "quote_volume": 5.5144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047620000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 246.26, "quote_volume": 111.30952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047680000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 76.33, "quote_volume": 34.47396, "trades": 4, "taker_buy_volume": 49.13, "taker_buy_quote": 22.20676}, {"ts": 1769047740000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 255.12, "quote_volume": 115.31424, "trades": 1, "taker_buy_volume": 255.12, "taker_buy_quote": 115.31424}, {"ts": 1769047800000, "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 1664.52, "quote_volume": 751.24433, "trades": 7, "taker_buy_volume": 11.45, "taker_buy_quote": 5.1754}, {"ts": 1769047860000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.452, "volume": 1701.28, "quote_volume": 767.32548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047920000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 315.67, "quote_volume": 142.99851, "trades": 4, "taker_buy_volume": 315.67, "taker_buy_quote": 142.99851}, {"ts": 1769047980000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 270.0, "quote_volume": 122.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048040000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 1106.19, "quote_volume": 499.99788, "trades": 15, "taker_buy_volume": 1106.19, "taker_buy_quote": 499.99788}, {"ts": 1769048100000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048160000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 128.51, "quote_volume": 58.08652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048220000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 5479.86, "quote_volume": 2482.37658, "trades": 60, "taker_buy_volume": 5479.86, "taker_buy_quote": 2482.37658}, {"ts": 1769048280000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048340000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048400000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048460000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048520000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048580000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048640000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048700000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048760000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048820000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048880000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048940000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049000000, "open": 0.453, "high": 0.453, "low": 0.453, "close": 0.453, "volume": 6959.62, "quote_volume": 3152.70786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049060000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 104.9, "quote_volume": 47.4148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049120000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049180000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049240000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049300000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 1976.59, "quote_volume": 893.41868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049360000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049420000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049480000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049540000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049600000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 332.3, "quote_volume": 150.1996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049660000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049720000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049780000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049840000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049900000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049960000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050020000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050080000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050140000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050200000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050260000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050320000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050380000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050440000, "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 6705.78, "quote_volume": 3022.72945, "trades": 10, "taker_buy_volume": 4331.5, "taker_buy_quote": 1953.5065}, {"ts": 1769050500000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 294.4, "quote_volume": 132.7744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050560000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 1636.4, "quote_volume": 738.0164, "trades": 3, "taker_buy_volume": 1636.4, "taker_buy_quote": 738.0164}, {"ts": 1769050620000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 241.8, "quote_volume": 109.0518, "trades": 1, "taker_buy_volume": 241.8, "taker_buy_quote": 109.0518}, {"ts": 1769050680000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050740000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050800000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050860000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 5041.41, "quote_volume": 2273.67591, "trades": 4, "taker_buy_volume": 5041.41, "taker_buy_quote": 2273.67591}, {"ts": 1769050920000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050980000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 22.17, "quote_volume": 10.02084, "trades": 1, "taker_buy_volume": 22.17, "taker_buy_quote": 10.02084}, {"ts": 1769051040000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051100000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 995.7, "quote_volume": 449.0607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051160000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051220000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051280000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051340000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051400000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 221.23, "quote_volume": 99.99596, "trades": 1, "taker_buy_volume": 221.23, "taker_buy_quote": 99.99596}, {"ts": 1769051460000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051520000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 16.09, "quote_volume": 7.27268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051580000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051640000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 69.8, "quote_volume": 31.5496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051700000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051760000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051820000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051880000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051940000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 1281.81, "quote_volume": 578.09631, "trades": 4, "taker_buy_volume": 281.05, "taker_buy_quote": 126.75355}, {"ts": 1769052000000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052060000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052120000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052180000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052240000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052300000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052360000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052420000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052480000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052540000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052600000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 95.47, "quote_volume": 43.05697, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052660000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052720000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 804.78, "quote_volume": 362.95578, "trades": 4, "taker_buy_volume": 804.78, "taker_buy_quote": 362.95578}, {"ts": 1769052780000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052840000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 3009.01, "quote_volume": 1353.54602, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052900000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 60.18, "quote_volume": 27.02082, "trades": 2, "taker_buy_volume": 60.18, "taker_buy_quote": 27.02082}, {"ts": 1769052960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053020000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 5580.1, "quote_volume": 2508.38282, "trades": 66, "taker_buy_volume": 5580.1, "taker_buy_quote": 2508.38282}, {"ts": 1769053080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 71.89, "quote_volume": 32.27861, "trades": 3, "taker_buy_volume": 11.72, "taker_buy_quote": 5.26228}, {"ts": 1769053140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053380000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 2257.68, "quote_volume": 1011.90804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053440000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 45.16, "quote_volume": 20.322, "trades": 2, "taker_buy_volume": 45.16, "taker_buy_quote": 20.322}, {"ts": 1769053500000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053560000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 286.01, "quote_volume": 128.41849, "trades": 9, "taker_buy_volume": 286.01, "taker_buy_quote": 128.41849}, {"ts": 1769053680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053740000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053860000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 383.0, "quote_volume": 171.967, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 100.0, "quote_volume": 44.9, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 44.9}, {"ts": 1769054520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 16.55, "quote_volume": 7.43095, "trades": 1, "taker_buy_volume": 16.55, "taker_buy_quote": 7.43095}, {"ts": 1769054580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 270.0, "quote_volume": 121.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 205.0, "quote_volume": 92.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 509.39, "quote_volume": 229.2255, "trades": 2, "taker_buy_volume": 509.39, "taker_buy_quote": 229.2255}, {"ts": 1769055360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 16.4, "quote_volume": 7.3636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 84.15, "quote_volume": 37.6992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056440000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 6454.04, "quote_volume": 2904.318, "trades": 5, "taker_buy_volume": 6454.04, "taker_buy_quote": 2904.318}, {"ts": 1769056500000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 378.72, "quote_volume": 170.40142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056560000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056620000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056680000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056740000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056800000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056860000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056920000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056980000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057040000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 38.64, "quote_volume": 17.388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057100000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057160000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057220000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057280000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057340000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057400000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 315.55, "quote_volume": 141.9975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 2044.89, "quote_volume": 920.2005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057700000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057760000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 314.03, "quote_volume": 140.99947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 15.46, "quote_volume": 6.94154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 11.11, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 11.11, "taker_buy_quote": 4.9995}, {"ts": 1769058360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 287.59, "quote_volume": 129.4155, "trades": 3, "taker_buy_volume": 275.29, "taker_buy_quote": 123.8805}, {"ts": 1769058660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 16.5, "quote_volume": 7.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 89.93, "quote_volume": 40.4685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 620.36, "quote_volume": 279.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1207.84, "quote_volume": 543.528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 198.57, "quote_volume": 89.15793, "trades": 1, "taker_buy_volume": 198.57, "taker_buy_quote": 89.15793}, {"ts": 1769059320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 61.6, "quote_volume": 27.6584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059740000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059860000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 315.55, "quote_volume": 141.3664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 18.62, "quote_volume": 8.34176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 10010.0, "quote_volume": 4494.49, "trades": 69, "taker_buy_volume": 2432.31, "taker_buy_quote": 1092.10719}, {"ts": 1769060820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2017.1, "quote_volume": 905.6779, "trades": 64, "taker_buy_volume": 2017.1, "taker_buy_quote": 905.6779}, {"ts": 1769060940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 286.48, "quote_volume": 128.62952, "trades": 2, "taker_buy_volume": 286.48, "taker_buy_quote": 128.62952}, {"ts": 1769061000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 282.6, "quote_volume": 126.6048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 291.4, "quote_volume": 130.5472, "trades": 3, "taker_buy_volume": 291.4, "taker_buy_quote": 130.5472}, {"ts": 1769061240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 651.02, "quote_volume": 291.65696, "trades": 17, "taker_buy_volume": 651.02, "taker_buy_quote": 291.65696}, {"ts": 1769061360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061420000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061480000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 14.41, "quote_volume": 6.45568, "trades": 1, "taker_buy_volume": 14.41, "taker_buy_quote": 6.45568}, {"ts": 1769061540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 459.6, "quote_volume": 206.3604, "trades": 12, "taker_buy_volume": 108.6, "taker_buy_quote": 48.7614}, {"ts": 1769062080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1563.23, "quote_volume": 700.32704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 76.21, "quote_volume": 34.14208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063100000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 906.44, "quote_volume": 405.17868, "trades": 5, "taker_buy_volume": 199.0, "taker_buy_quote": 88.953}, {"ts": 1769063160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063280000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063400000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 108.6, "quote_volume": 48.5442, "trades": 5, "taker_buy_volume": 108.6, "taker_buy_quote": 48.5442}, {"ts": 1769063460000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 381.52, "quote_volume": 170.53944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063520000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063580000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063640000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063760000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064120000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 363.24, "quote_volume": 162.73152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064420000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5382.03, "quote_volume": 2411.14944, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064480000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064660000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 9776.45, "quote_volume": 4383.84333, "trades": 10, "taker_buy_volume": 9776.45, "taker_buy_quote": 4383.84333}, {"ts": 1769064720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064900000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 74.5, "quote_volume": 33.376, "trades": 6, "taker_buy_volume": 49.6, "taker_buy_quote": 22.2208}, {"ts": 1769065020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 75.0, "quote_volume": 33.6, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 33.6}, {"ts": 1769065260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 114.7, "quote_volume": 51.3856, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 270.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066280000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 574.36, "quote_volume": 256.16456, "trades": 7, "taker_buy_volume": 221.46, "taker_buy_quote": 98.77116}, {"ts": 1769066340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 258.14, "quote_volume": 115.38858, "trades": 1, "taker_buy_volume": 258.14, "taker_buy_quote": 115.38858}, {"ts": 1769066400000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 11.48, "quote_volume": 5.12008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066460000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 623.56, "quote_volume": 278.10776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066520000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 69.2, "quote_volume": 30.8632, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 30.8632}, {"ts": 1769066580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 13.45, "quote_volume": 5.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066640000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 270.0, "quote_volume": 120.42, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.42}, {"ts": 1769066700000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066760000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 287.67, "quote_volume": 128.58849, "trades": 2, "taker_buy_volume": 287.67, "taker_buy_quote": 128.58849}, {"ts": 1769066820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 2651.0, "quote_volume": 1182.346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067120000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.69}, {"ts": 1769067180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 278.48, "quote_volume": 124.75904, "trades": 1, "taker_buy_volume": 278.48, "taker_buy_quote": 124.75904}, {"ts": 1769067420000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 580.02, "quote_volume": 259.53894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067540000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067600000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067660000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 459.7, "quote_volume": 205.4859, "trades": 11, "taker_buy_volume": 270.0, "taker_buy_quote": 120.69}, {"ts": 1769067900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.69}, {"ts": 1769067960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 13.99, "quote_volume": 6.25353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 342.46, "quote_volume": 153.07962, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 120.69}, {"ts": 1769068500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068740000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068800000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068920000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 72.23, "quote_volume": 32.34273, "trades": 2, "taker_buy_volume": 55.92, "taker_buy_quote": 25.05216}, {"ts": 1769068980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 688.72, "quote_volume": 309.23528, "trades": 9, "taker_buy_volume": 688.72, "taker_buy_quote": 309.23528}, {"ts": 1769069040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 49.6, "quote_volume": 22.2704, "trades": 3, "taker_buy_volume": 49.6, "taker_buy_quote": 22.2704}, {"ts": 1769069220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 16.6, "quote_volume": 7.4534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1150.9, "quote_volume": 516.7541, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 147.71, "quote_volume": 66.17408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 185.38, "quote_volume": 83.05024, "trades": 2, "taker_buy_volume": 33.2, "taker_buy_quote": 14.8736}, {"ts": 1769069580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 16.3, "quote_volume": 7.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069820000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069880000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 22.14, "quote_volume": 9.91872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2260.58, "quote_volume": 1015.00042, "trades": 3, "taker_buy_volume": 2260.58, "taker_buy_quote": 1015.00042}, {"ts": 1769070180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070900000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 15.62, "quote_volume": 6.99776, "trades": 1, "taker_buy_volume": 15.62, "taker_buy_quote": 6.99776}, {"ts": 1769071620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 39.02, "quote_volume": 17.48096, "trades": 2, "taker_buy_volume": 39.02, "taker_buy_quote": 17.48096}, {"ts": 1769071680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 540.85, "quote_volume": 242.3008, "trades": 3, "taker_buy_volume": 524.15, "taker_buy_quote": 234.8192}, {"ts": 1769071860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 12.24, "quote_volume": 5.49576, "trades": 1, "taker_buy_volume": 12.24, "taker_buy_quote": 5.49576}, {"ts": 1769072040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1248.36, "quote_volume": 560.51364, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072640000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 60.24, "quote_volume": 27.09295, "trades": 2, "taker_buy_volume": 45.19, "taker_buy_quote": 20.3355}, {"ts": 1769072700000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072760000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 777.82, "quote_volume": 350.019, "trades": 8, "taker_buy_volume": 579.38, "taker_buy_quote": 260.721}, {"ts": 1769072820000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072880000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072940000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073000000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 148.6, "quote_volume": 66.87, "trades": 13, "taker_buy_volume": 148.6, "taker_buy_quote": 66.87}, {"ts": 1769073060000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073120000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073180000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 97.7, "quote_volume": 43.965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073240000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 22.24, "quote_volume": 10.008, "trades": 1, "taker_buy_volume": 22.24, "taker_buy_quote": 10.008}, {"ts": 1769073900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074260000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074320000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 29.01, "quote_volume": 13.0545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074380000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074440000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074500000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074560000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074620000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074680000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074740000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074800000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074860000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074920000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074980000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075040000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075100000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 225.93, "quote_volume": 101.89443, "trades": 3, "taker_buy_volume": 225.93, "taker_buy_quote": 101.89443}, {"ts": 1769075160000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 15.65, "quote_volume": 7.0738, "trades": 1, "taker_buy_volume": 15.65, "taker_buy_quote": 7.0738}, {"ts": 1769075220000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075280000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075340000, "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075400000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 16.3, "quote_volume": 7.3513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075460000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075520000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075580000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075640000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075700000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075760000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 15.04, "quote_volume": 6.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075820000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075880000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075940000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076000000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076060000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076120000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 222.25, "quote_volume": 100.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076180000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076240000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1393.95, "quote_volume": 625.88355, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 2222.22, "quote_volume": 999.999, "trades": 18, "taker_buy_volume": 625.5, "taker_buy_quote": 281.475}, {"ts": 1769076840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 44.11, "quote_volume": 19.80539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 150.0, "quote_volume": 67.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 33.0, "quote_volume": 14.817, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 14.817}, {"ts": 1769077320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077740000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077860000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2222.22, "quote_volume": 997.77678, "trades": 38, "taker_buy_volume": 2222.22, "taker_buy_quote": 997.77678}, {"ts": 1769078100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 39.1, "quote_volume": 17.595, "trades": 1, "taker_buy_volume": 39.1, "taker_buy_quote": 17.595}, {"ts": 1769078520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078700000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 14.4, "quote_volume": 6.4656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 429.43, "quote_volume": 192.38464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 135.1, "quote_volume": 60.6599, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 165.0, "quote_volume": 74.085, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 16.35, "quote_volume": 7.3248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 293.6, "quote_volume": 131.8264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 371.1, "quote_volume": 166.2528, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 16.43, "quote_volume": 7.36064, "trades": 1, "taker_buy_volume": 16.43, "taker_buy_quote": 7.36064}, {"ts": 1769080620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080860000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 506.56, "quote_volume": 226.99564, "trades": 10, "taker_buy_volume": 506.56, "taker_buy_quote": 226.99564}, {"ts": 1769080920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080980000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 526.43, "quote_volume": 235.31421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081100000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081220000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 73.44, "quote_volume": 32.75424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081280000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081340000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081400000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081460000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 445.71, "quote_volume": 199.23237, "trades": 12, "taker_buy_volume": 25.0, "taker_buy_quote": 11.175}, {"ts": 1769081520000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081580000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081640000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 30.53, "quote_volume": 13.61638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082180000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082240000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082300000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082360000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 53.51, "quote_volume": 23.91897, "trades": 3, "taker_buy_volume": 53.51, "taker_buy_quote": 23.91897}, {"ts": 1769082420000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082540000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082600000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 44.3, "quote_volume": 19.8021, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 19.8021}, {"ts": 1769082660000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082840000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 287.22, "quote_volume": 128.10012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082960000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 67.03, "quote_volume": 29.89538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 164.8, "quote_volume": 73.6656, "trades": 4, "taker_buy_volume": 164.8, "taker_buy_quote": 73.6656}, {"ts": 1769083080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083200000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 3778.59, "quote_volume": 1685.25114, "trades": 60, "taker_buy_volume": 200.08, "taker_buy_quote": 89.23568}, {"ts": 1769083260000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 49.6, "quote_volume": 22.1216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083320000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 23.3, "quote_volume": 10.3918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083440000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083500000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083560000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 41.15, "quote_volume": 18.39405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083740000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083800000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083980000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084100000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 6747.72, "quote_volume": 3009.48312, "trades": 70, "taker_buy_volume": 270.0, "taker_buy_quote": 120.42}, {"ts": 1769084160000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 56.18, "quote_volume": 25.05628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084220000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 50.2, "quote_volume": 22.3892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084280000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084340000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 341.92, "quote_volume": 152.1544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084520000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 665.99, "quote_volume": 297.03154, "trades": 2, "taker_buy_volume": 395.99, "taker_buy_quote": 176.61154}, {"ts": 1769084580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 270.0, "quote_volume": 120.42, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.42}, {"ts": 1769084640000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084700000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085180000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085240000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 607.27, "quote_volume": 270.61795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 489.84, "quote_volume": 217.9788, "trades": 5, "taker_buy_volume": 200.65, "taker_buy_quote": 89.28925}, {"ts": 1769085660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 224.21, "quote_volume": 99.77345, "trades": 1, "taker_buy_volume": 224.21, "taker_buy_quote": 99.77345}, {"ts": 1769085720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 17.31, "quote_volume": 7.70295, "trades": 1, "taker_buy_volume": 17.31, "taker_buy_quote": 7.70295}, {"ts": 1769085780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 14.3, "quote_volume": 6.3635, "trades": 1, "taker_buy_volume": 14.3, "taker_buy_quote": 6.3635}, {"ts": 1769085900000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 19255.06, "quote_volume": 8551.2745, "trades": 73, "taker_buy_volume": 10644.9, "taker_buy_quote": 4726.6269}, {"ts": 1769085960000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 62.39, "quote_volume": 27.7068, "trades": 3, "taker_buy_volume": 5.64, "taker_buy_quote": 2.5098}, {"ts": 1769086020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 11.8, "quote_volume": 5.251, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 5.251}, {"ts": 1769086080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 474.83, "quote_volume": 210.82452, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.64, "quote_volume": 2.5098, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.5098}, {"ts": 1769086380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086440000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 75.18, "quote_volume": 33.4551, "trades": 1, "taker_buy_volume": 75.18, "taker_buy_quote": 33.4551}, {"ts": 1769086500000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086620000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 156.08, "quote_volume": 69.46124, "trades": 3, "taker_buy_volume": 156.08, "taker_buy_quote": 69.46124}, {"ts": 1769086680000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 270.0, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 1123.59, "quote_volume": 499.99755, "trades": 12, "taker_buy_volume": 1123.59, "taker_buy_quote": 499.99755}, {"ts": 1769086860000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 5.64, "quote_volume": 2.51544, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.51544}, {"ts": 1769086920000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 100.6, "quote_volume": 44.767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 168.52, "quote_volume": 74.9914, "trades": 2, "taker_buy_volume": 168.52, "taker_buy_quote": 74.9914}, {"ts": 1769087160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 324.35, "quote_volume": 144.0114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 20.84, "quote_volume": 9.25296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.64, "quote_volume": 2.5098, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 2.5098}, {"ts": 1769088420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088480000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 143.09, "quote_volume": 63.68069, "trades": 6, "taker_buy_volume": 143.09, "taker_buy_quote": 63.68069}, {"ts": 1769088540000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1074.8, "quote_volume": 479.3608, "trades": 2, "taker_buy_volume": 56.34, "taker_buy_quote": 25.12764}, {"ts": 1769088660000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 474.45, "quote_volume": 211.61034, "trades": 5, "taker_buy_volume": 474.45, "taker_buy_quote": 211.61034}, {"ts": 1769088720000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088780000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 575.37, "quote_volume": 255.48658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088840000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 588.91, "quote_volume": 260.89277, "trades": 6, "taker_buy_volume": 5.64, "taker_buy_quote": 2.50416}, {"ts": 1769088900000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 33.6, "quote_volume": 14.89606, "trades": 3, "taker_buy_volume": 11.26, "taker_buy_quote": 4.99944}, {"ts": 1769088960000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 11264.65, "quote_volume": 4992.00225, "trades": 83, "taker_buy_volume": 6524.07, "taker_buy_quote": 2891.92531}, {"ts": 1769089020000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 4143.8, "quote_volume": 1836.3509, "trades": 63, "taker_buy_volume": 2491.93, "taker_buy_quote": 1104.57249}, {"ts": 1769089080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089200000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 3541.1, "quote_volume": 1565.17745, "trades": 29, "taker_buy_volume": 1976.17, "taker_buy_quote": 873.47839}, {"ts": 1769089260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 2187.92, "quote_volume": 967.06064, "trades": 7, "taker_buy_volume": 270.0, "taker_buy_quote": 119.34}, {"ts": 1769089320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 21.2, "quote_volume": 9.3704, "trades": 1, "taker_buy_volume": 21.2, "taker_buy_quote": 9.3704}, {"ts": 1769089380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 22.8, "quote_volume": 10.0776, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 10.0776}, {"ts": 1769089680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 17.41, "quote_volume": 7.69522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 412.0, "quote_volume": 182.104, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090220000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090280000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 63.9, "quote_volume": 28.2438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090340000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 5.67, "quote_volume": 2.51181, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 2.51181}, {"ts": 1769090460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090520000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 679.84, "quote_volume": 299.57611, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090580000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 11.38, "quote_volume": 5.02427, "trades": 2, "taker_buy_volume": 11.38, "taker_buy_quote": 5.02427}, {"ts": 1769090640000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 339.74, "quote_volume": 149.7556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090700000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 339.74, "quote_volume": 149.7556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090760000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090820000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 282.1, "quote_volume": 124.394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090880000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 213.3, "quote_volume": 94.0532, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 88.7292}, {"ts": 1769090940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 14.28, "quote_volume": 6.31176, "trades": 1, "taker_buy_volume": 14.28, "taker_buy_quote": 6.31176}, {"ts": 1769091060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091360000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 335.71, "quote_volume": 148.31811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091420000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091480000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091540000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 391.25, "quote_volume": 172.54125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091600000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 1119.0, "quote_volume": 493.479, "trades": 7, "taker_buy_volume": 810.0, "taker_buy_quote": 357.21}, {"ts": 1769091660000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091720000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091780000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 468.4, "quote_volume": 206.05307, "trades": 14, "taker_buy_volume": 348.67, "taker_buy_quote": 153.4148}, {"ts": 1769091840000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 2089.21, "quote_volume": 919.8114, "trades": 42, "taker_buy_volume": 2089.21, "taker_buy_quote": 919.8114}, {"ts": 1769091900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 609.16, "quote_volume": 268.0304, "trades": 2, "taker_buy_volume": 609.16, "taker_buy_quote": 268.0304}, {"ts": 1769091960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 384.9, "quote_volume": 169.356, "trades": 17, "taker_buy_volume": 384.9, "taker_buy_quote": 169.356}, {"ts": 1769092020000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092080000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092140000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1088.78, "quote_volume": 479.0632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092200000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 15.53, "quote_volume": 6.84873, "trades": 1, "taker_buy_volume": 15.53, "taker_buy_quote": 6.84873}, {"ts": 1769092260000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 2251.59, "quote_volume": 992.95119, "trades": 5, "taker_buy_volume": 2235.96, "taker_buy_quote": 986.05836}, {"ts": 1769092320000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 51.6, "quote_volume": 22.7556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092380000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092440000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092500000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 4772.41, "quote_volume": 2099.47527, "trades": 11, "taker_buy_volume": 37.8, "taker_buy_quote": 16.632}, {"ts": 1769092560000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 29.52, "quote_volume": 12.95928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092620000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 2150.38, "quote_volume": 944.01682, "trades": 3, "taker_buy_volume": 2150.38, "taker_buy_quote": 944.01682}, {"ts": 1769092680000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 3770.52, "quote_volume": 1660.3493, "trades": 6, "taker_buy_volume": 3770.52, "taker_buy_quote": 1660.3493}, {"ts": 1769092740000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 414.85, "quote_volume": 182.95454, "trades": 3, "taker_buy_volume": 414.85, "taker_buy_quote": 182.95454}, {"ts": 1769092800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092980000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 2323.99, "quote_volume": 1020.23161, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093040000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 201.42, "quote_volume": 88.42338, "trades": 1, "taker_buy_volume": 201.42, "taker_buy_quote": 88.42338}, {"ts": 1769093100000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093160000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 273.13, "quote_volume": 119.43094, "trades": 7, "taker_buy_volume": 38.6, "taker_buy_quote": 16.9068}, {"ts": 1769093220000, "open": 0.438, "high": 0.438, "low": 0.436, "close": 0.437, "volume": 2033.99, "quote_volume": 888.89023, "trades": 11, "taker_buy_volume": 1980.34, "taker_buy_quote": 865.45658}, {"ts": 1769093280000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 61.8, "quote_volume": 27.0066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093340000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093400000, "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.437, "volume": 8746.07, "quote_volume": 3814.22244, "trades": 27, "taker_buy_volume": 4021.04, "taker_buy_quote": 1754.36084}, {"ts": 1769093460000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093520000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093580000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093640000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093700000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093760000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 130.59, "quote_volume": 56.93724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093820000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 1006.08, "quote_volume": 439.61362, "trades": 5, "taker_buy_volume": 962.74, "taker_buy_quote": 420.71738}, {"ts": 1769093880000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093940000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094000000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 1416.5, "quote_volume": 618.6694, "trades": 22, "taker_buy_volume": 1184.0, "taker_buy_quote": 517.2994}, {"ts": 1769094060000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 52.6, "quote_volume": 22.9862, "trades": 1, "taker_buy_volume": 52.6, "taker_buy_quote": 22.9862}, {"ts": 1769094120000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 21.17, "quote_volume": 9.23012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094180000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 270.0, "quote_volume": 117.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094240000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 11.81, "quote_volume": 5.16097, "trades": 1, "taker_buy_volume": 11.81, "taker_buy_quote": 5.16097}, {"ts": 1769094300000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094360000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094420000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 322.3, "quote_volume": 140.8451, "trades": 5, "taker_buy_volume": 322.3, "taker_buy_quote": 140.8451}, {"ts": 1769094480000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 17.81, "quote_volume": 7.78297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094540000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094600000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 3285.77, "quote_volume": 1438.00376, "trades": 5, "taker_buy_volume": 289.51, "taker_buy_quote": 126.80538}, {"ts": 1769094660000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 1166.5, "quote_volume": 509.7605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094720000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094780000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094840000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 2465.65, "quote_volume": 1079.9547, "trades": 5, "taker_buy_volume": 2465.65, "taker_buy_quote": 1079.9547}, {"ts": 1769094900000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769094960000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095020000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 2928.09, "quote_volume": 1282.50342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095080000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095140000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 961.77, "quote_volume": 420.29349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095200000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 1070.5, "quote_volume": 469.9495, "trades": 5, "taker_buy_volume": 1070.5, "taker_buy_quote": 469.9495}, {"ts": 1769095260000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095320000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 270.0, "quote_volume": 118.53, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 118.53}, {"ts": 1769095380000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095440000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 22.24, "quote_volume": 9.74112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095500000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 1099.46, "quote_volume": 480.06406, "trades": 5, "taker_buy_volume": 720.8, "taker_buy_quote": 314.9683}, {"ts": 1769095560000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 1543.8, "quote_volume": 673.0968, "trades": 7, "taker_buy_volume": 1543.8, "taker_buy_quote": 673.0968}, {"ts": 1769095620000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 378.66, "quote_volume": 165.09576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095680000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 726.9, "quote_volume": 316.9284, "trades": 20, "taker_buy_volume": 726.9, "taker_buy_quote": 316.9284}, {"ts": 1769095740000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095800000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 3147.11, "quote_volume": 1368.93525, "trades": 32, "taker_buy_volume": 2896.68, "taker_buy_quote": 1260.0558}, {"ts": 1769095860000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 39.5, "quote_volume": 17.1825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095920000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 13.2, "quote_volume": 5.742, "trades": 1, "taker_buy_volume": 13.2, "taker_buy_quote": 5.742}, {"ts": 1769095980000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 1514.6, "quote_volume": 658.57979, "trades": 5, "taker_buy_volume": 1243.39, "taker_buy_quote": 540.87465}, {"ts": 1769096040000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096100000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 4337.08, "quote_volume": 1891.97264, "trades": 14, "taker_buy_volume": 4337.08, "taker_buy_quote": 1891.97264}, {"ts": 1769096160000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 221.99, "quote_volume": 97.00963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096220000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096280000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 1198.64, "quote_volume": 525.00432, "trades": 4, "taker_buy_volume": 1198.64, "taker_buy_quote": 525.00432}, {"ts": 1769096340000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 13.77, "quote_volume": 6.03126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096400000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 1718.21, "quote_volume": 752.57598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096460000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 14.3, "quote_volume": 6.2634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096520000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 228.31, "quote_volume": 99.77147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096580000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 22.88, "quote_volume": 10.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096640000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 1136.7, "quote_volume": 499.0113, "trades": 19, "taker_buy_volume": 1136.7, "taker_buy_quote": 499.0113}, {"ts": 1769096700000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 288.29, "quote_volume": 126.8476, "trades": 3, "taker_buy_volume": 275.29, "taker_buy_quote": 121.1276}, {"ts": 1769096760000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 1205.98, "quote_volume": 531.79627, "trades": 29, "taker_buy_volume": 1151.07, "taker_buy_quote": 507.62187}, {"ts": 1769096820000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 270.0, "quote_volume": 119.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096880000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 3325.23, "quote_volume": 1466.42643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096940000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097060000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097240000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 302.35, "quote_volume": 132.73165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097300000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769097360000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.44, "volume": 1123.74, "quote_volume": 493.33336, "trades": 9, "taker_buy_volume": 126.43, "taker_buy_quote": 55.51427}, {"ts": 1769097420000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 55.6, "quote_volume": 24.3664, "trades": 2, "taker_buy_volume": 13.6, "taker_buy_quote": 5.9704}, {"ts": 1769097480000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097540000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097600000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097660000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 363.82, "quote_volume": 160.05533, "trades": 5, "taker_buy_volume": 68.35, "taker_buy_quote": 30.074}, {"ts": 1769097720000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097780000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 340.13, "quote_volume": 149.99733, "trades": 2, "taker_buy_volume": 340.13, "taker_buy_quote": 149.99733}, {"ts": 1769097900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097960000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 56.03, "quote_volume": 24.66453, "trades": 3, "taker_buy_volume": 56.03, "taker_buy_quote": 24.66453}, {"ts": 1769098020000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098080000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098140000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098200000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098260000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 22.95, "quote_volume": 10.098, "trades": 1, "taker_buy_volume": 22.95, "taker_buy_quote": 10.098}, {"ts": 1769098320000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098380000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 236.6, "quote_volume": 103.8674, "trades": 4, "taker_buy_volume": 206.2, "taker_buy_quote": 90.5218}, {"ts": 1769098440000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.75, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53}, {"ts": 1769098500000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 22.95, "quote_volume": 10.07505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098560000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098620000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 570.02, "quote_volume": 250.23878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098680000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 76.7, "quote_volume": 33.6713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098740000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098800000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.75, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53}, {"ts": 1769098860000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.44, "volume": 50.2, "quote_volume": 22.0493, "trades": 5, "taker_buy_volume": 11.5, "taker_buy_quote": 5.06}, {"ts": 1769098920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 3065.94, "quote_volume": 1349.0136, "trades": 27, "taker_buy_volume": 3065.94, "taker_buy_quote": 1349.0136}, {"ts": 1769098980000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 28.8, "quote_volume": 12.7008, "trades": 5, "taker_buy_volume": 28.8, "taker_buy_quote": 12.7008}, {"ts": 1769099040000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1581.47, "quote_volume": 695.8468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099100000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 5.75, "quote_volume": 2.53575, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53575}, {"ts": 1769099160000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099220000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 22.31, "quote_volume": 9.83871, "trades": 1, "taker_buy_volume": 22.31, "taker_buy_quote": 9.83871}, {"ts": 1769099280000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099340000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099400000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099460000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1451.62, "quote_volume": 638.7128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099580000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 292.8, "quote_volume": 128.832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099700000, "open": 0.439, "high": 0.439, "low": 0.437, "close": 0.438, "volume": 8872.82, "quote_volume": 3886.5308, "trades": 95, "taker_buy_volume": 1477.1, "taker_buy_quote": 646.9698}, {"ts": 1769099760000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 6960.4, "quote_volume": 3049.5683, "trades": 27, "taker_buy_volume": 6960.4, "taker_buy_quote": 3049.5683}, {"ts": 1769099820000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099880000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 2109.33, "quote_volume": 926.00162, "trades": 11, "taker_buy_volume": 275.75, "taker_buy_quote": 121.06}, {"ts": 1769099940000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 63.9, "quote_volume": 28.0521, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 28.0521}, {"ts": 1769100000000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.75, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53}, {"ts": 1769100060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100240000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 6906.86, "quote_volume": 3039.02415, "trades": 10, "taker_buy_volume": 6906.86, "taker_buy_quote": 3039.02415}, {"ts": 1769100300000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100360000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100420000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 557.18, "quote_volume": 245.71638, "trades": 16, "taker_buy_volume": 355.85, "taker_buy_quote": 156.92985}, {"ts": 1769100480000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100540000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100600000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100660000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100720000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100780000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100900000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 270.0, "quote_volume": 119.07, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 119.07}, {"ts": 1769100960000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 286.6, "quote_volume": 126.3906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101020000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 1026.34, "quote_volume": 453.39004, "trades": 4, "taker_buy_volume": 774.1, "taker_buy_quote": 342.1522}, {"ts": 1769101080000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 270.0, "quote_volume": 119.07, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 119.07}, {"ts": 1769101140000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101200000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101260000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101320000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 270.0, "quote_volume": 119.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 372.7, "quote_volume": 164.7334, "trades": 6, "taker_buy_volume": 329.8, "taker_buy_quote": 145.7716}, {"ts": 1769101680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 2117.21, "quote_volume": 935.80682, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 119.34}, {"ts": 1769101740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 586.04, "quote_volume": 259.02968, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 119.34}, {"ts": 1769102100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 918.6, "quote_volume": 406.0212, "trades": 8, "taker_buy_volume": 648.6, "taker_buy_quote": 286.6812}, {"ts": 1769102160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102220000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102280000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102340000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102400000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102460000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 3515.43, "quote_volume": 1553.82006, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 11.5, "quote_volume": 5.083, "trades": 2, "taker_buy_volume": 11.5, "taker_buy_quote": 5.083}, {"ts": 1769102640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 23.03, "quote_volume": 10.17926, "trades": 5, "taker_buy_volume": 23.03, "taker_buy_quote": 10.17926}, {"ts": 1769102700000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 37.51, "quote_volume": 16.54191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102760000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102820000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102880000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102940000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103060000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103120000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103180000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103240000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103300000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 330.4, "quote_volume": 145.376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103420000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103480000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103540000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103660000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103720000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103780000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103840000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103960000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 187.8, "quote_volume": 82.8198, "trades": 1, "taker_buy_volume": 187.8, "taker_buy_quote": 82.8198}, {"ts": 1769104020000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104080000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 19.45, "quote_volume": 8.57745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104140000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104200000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 188.6, "quote_volume": 83.1726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104260000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104320000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104380000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104440000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104500000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104560000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104620000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104680000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104740000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104800000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104860000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104920000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104980000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 107.45, "quote_volume": 47.38545, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105040000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105100000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 15.24, "quote_volume": 6.7056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105160000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105220000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105280000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 22.85, "quote_volume": 10.07685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105340000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105400000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105460000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105520000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105580000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105640000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105700000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 270.0, "quote_volume": 119.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105760000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 91.32, "quote_volume": 40.1808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105820000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105880000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106000000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106180000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 2577.56, "quote_volume": 1134.4996, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106240000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106420000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106480000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106540000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106600000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 1984.11, "quote_volume": 871.02429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106660000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106720000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106780000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106840000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106900000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106960000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107020000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 236.93, "quote_volume": 104.2492, "trades": 9, "taker_buy_volume": 39.0, "taker_buy_quote": 17.16}, {"ts": 1769107080000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107140000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107200000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.75, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53}, {"ts": 1769107260000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107320000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107380000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107500000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107560000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107620000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107740000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 106.29, "quote_volume": 46.50597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107860000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 343.88, "quote_volume": 150.27556, "trades": 3, "taker_buy_volume": 202.44, "taker_buy_quote": 88.46628}, {"ts": 1769107920000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107980000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108040000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108100000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108160000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 270.0, "quote_volume": 117.99, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 117.99}, {"ts": 1769108220000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108280000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108340000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108460000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 196.97, "quote_volume": 85.87892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108520000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 206.45, "quote_volume": 90.0122, "trades": 8, "taker_buy_volume": 13.0, "taker_buy_quote": 5.668}, {"ts": 1769108580000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108640000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 100.27, "quote_volume": 43.804, "trades": 2, "taker_buy_volume": 86.28, "taker_buy_quote": 37.70436}, {"ts": 1769108700000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108760000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108820000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108880000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108940000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109000000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109060000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109120000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109180000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109240000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 21803.22, "quote_volume": 9516.82468, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109300000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 39.38, "quote_volume": 17.15326, "trades": 2, "taker_buy_volume": 22.96, "taker_buy_quote": 10.01056}, {"ts": 1769109360000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 24.18, "quote_volume": 10.54248, "trades": 1, "taker_buy_volume": 24.18, "taker_buy_quote": 10.54248}, {"ts": 1769109420000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 1187.43, "quote_volume": 517.71948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109480000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109540000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109600000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 270.0, "quote_volume": 117.72, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 117.72}, {"ts": 1769109660000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 52.4, "quote_volume": 22.8464, "trades": 4, "taker_buy_volume": 26.2, "taker_buy_quote": 11.4232}, {"ts": 1769109720000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109780000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109840000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109900000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109960000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 98.94, "quote_volume": 43.13784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110020000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110080000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 5.89, "quote_volume": 2.57393, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 2.57393}, {"ts": 1769110140000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110200000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110260000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 4705.03, "quote_volume": 2056.09811, "trades": 5, "taker_buy_volume": 4691.93, "taker_buy_quote": 2050.37341}, {"ts": 1769110320000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110440000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110500000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 1223.8, "quote_volume": 536.0244, "trades": 3, "taker_buy_volume": 1223.8, "taker_buy_quote": 536.0244}, {"ts": 1769110560000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110620000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110680000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 134.91, "quote_volume": 59.22549, "trades": 1, "taker_buy_volume": 134.91, "taker_buy_quote": 59.22549}, {"ts": 1769110740000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110800000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5016.42, "quote_volume": 2207.2248, "trades": 58, "taker_buy_volume": 4746.42, "taker_buy_quote": 2088.4248}, {"ts": 1769110860000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 30.4, "quote_volume": 13.376, "trades": 2, "taker_buy_volume": 30.4, "taker_buy_quote": 13.376}, {"ts": 1769110920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 15.2, "quote_volume": 6.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110980000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111040000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 359.86, "quote_volume": 158.2784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111100000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 134.29, "quote_volume": 59.0876, "trades": 3, "taker_buy_volume": 117.89, "taker_buy_quote": 51.8716}, {"ts": 1769111160000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1676.11, "quote_volume": 737.4884, "trades": 6, "taker_buy_volume": 1676.11, "taker_buy_quote": 737.4884}, {"ts": 1769111220000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 540.0, "quote_volume": 237.6, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 237.6}, {"ts": 1769111280000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 19065.0, "quote_volume": 8369.535, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111340000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111400000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111460000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 2336.02, "quote_volume": 1027.8488, "trades": 16, "taker_buy_volume": 2336.02, "taker_buy_quote": 1027.8488}, {"ts": 1769111580000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 25.4, "quote_volume": 11.176, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 11.176}, {"ts": 1769111700000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111760000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 5.89, "quote_volume": 2.59749, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 2.59749}, {"ts": 1769111820000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 103.5, "quote_volume": 45.4365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111880000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.75, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53}, {"ts": 1769111940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112000000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 568.43, "quote_volume": 249.54077, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112060000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 32.2, "quote_volume": 14.1358, "trades": 1, "taker_buy_volume": 32.2, "taker_buy_quote": 14.1358}, {"ts": 1769112120000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112180000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112240000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.75, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53}, {"ts": 1769112360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112420000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112480000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112540000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 351.19, "quote_volume": 154.5236, "trades": 5, "taker_buy_volume": 351.19, "taker_buy_quote": 154.5236}, {"ts": 1769112600000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112660000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112720000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112780000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112840000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112900000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 5.75, "quote_volume": 2.53575, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53575}, {"ts": 1769112960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 24.86, "quote_volume": 10.9384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113020000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113080000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113140000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113200000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113260000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113320000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.44, "volume": 2649.31, "quote_volume": 1165.4264, "trades": 4, "taker_buy_volume": 2649.31, "taker_buy_quote": 1165.4264}, {"ts": 1769113380000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113440000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113500000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113560000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 323.6, "quote_volume": 141.7368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113620000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113680000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113740000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113800000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 350.61, "quote_volume": 153.21657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113860000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 308.7, "quote_volume": 134.9019, "trades": 4, "taker_buy_volume": 12.9, "taker_buy_quote": 5.6373}, {"ts": 1769113920000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 14.51, "quote_volume": 6.35538, "trades": 1, "taker_buy_volume": 14.51, "taker_buy_quote": 6.35538}, {"ts": 1769113980000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 12.0, "quote_volume": 5.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114040000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 12.0, "quote_volume": 5.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114100000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114160000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114220000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 130.7, "quote_volume": 57.1159, "trades": 10, "taker_buy_volume": 13.0, "taker_buy_quote": 5.681}, {"ts": 1769114280000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 378.66, "quote_volume": 165.09576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114340000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114400000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114460000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114520000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114580000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114640000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114700000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114760000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114820000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 55.69, "quote_volume": 24.28084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114880000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114940000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115000000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115060000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115120000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115180000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 40.49, "quote_volume": 17.65939, "trades": 2, "taker_buy_volume": 5.75, "taker_buy_quote": 2.51275}, {"ts": 1769115240000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 2057.08, "quote_volume": 898.94396, "trades": 7, "taker_buy_volume": 2057.08, "taker_buy_quote": 898.94396}, {"ts": 1769115300000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 22.96, "quote_volume": 10.03352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115360000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115420000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115480000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 425.9, "quote_volume": 186.1183, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115540000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 3168.19, "quote_volume": 1382.27827, "trades": 10, "taker_buy_volume": 947.43, "taker_buy_quote": 414.02691}, {"ts": 1769115600000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115660000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115720000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115780000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115840000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115900000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 5.75, "quote_volume": 2.5185, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.5185}, {"ts": 1769115960000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116020000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116080000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116140000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116200000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 413.12, "quote_volume": 180.74104, "trades": 3, "taker_buy_volume": 207.6, "taker_buy_quote": 90.9288}, {"ts": 1769116260000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116320000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116440000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116500000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 137.9, "quote_volume": 60.4002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116560000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116620000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116680000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769116740000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116800000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 12.77, "quote_volume": 5.6188, "trades": 1, "taker_buy_volume": 12.77, "taker_buy_quote": 5.6188}, {"ts": 1769116860000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116980000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117040000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 13.0, "quote_volume": 5.707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117100000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117160000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117220000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117280000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117340000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117400000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 33.0, "quote_volume": 14.487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117460000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117520000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117580000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117640000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117700000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117760000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117820000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117880000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117940000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118000000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118060000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118120000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118180000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118240000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 572.48, "quote_volume": 250.74624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118300000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118360000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 571.9, "quote_volume": 249.9203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118420000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 616.01, "quote_volume": 269.81238, "trades": 7, "taker_buy_volume": 616.01, "taker_buy_quote": 269.81238}, {"ts": 1769118480000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 374.2, "quote_volume": 163.8996, "trades": 12, "taker_buy_volume": 374.2, "taker_buy_quote": 163.8996}, {"ts": 1769118540000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118600000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769118660000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118720000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118780000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118840000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118900000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118960000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119020000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119080000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119140000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119200000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119260000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119320000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 3297.65, "quote_volume": 1441.07305, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119440000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119500000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 995.9, "quote_volume": 435.2083, "trades": 32, "taker_buy_volume": 995.9, "taker_buy_quote": 435.2083}, {"ts": 1769119560000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119620000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119680000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119740000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 2314.41, "quote_volume": 1013.71158, "trades": 2, "taker_buy_volume": 2314.41, "taker_buy_quote": 1013.71158}, {"ts": 1769119800000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119860000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119920000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119980000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120040000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120100000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 61.47, "quote_volume": 26.98533, "trades": 1, "taker_buy_volume": 61.47, "taker_buy_quote": 26.98533}, {"ts": 1769120160000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 471.41, "quote_volume": 206.27617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120220000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120280000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120340000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120400000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120460000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120520000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769120580000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120640000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120700000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120760000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120820000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120880000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120940000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121000000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 25.24, "quote_volume": 11.02988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121060000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121120000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 24.84, "quote_volume": 10.87992, "trades": 1, "taker_buy_volume": 24.84, "taker_buy_quote": 10.87992}, {"ts": 1769121180000, "open": 0.438, "high": 0.438, "low": 0.435, "close": 0.436, "volume": 4425.42, "quote_volume": 1929.31792, "trades": 67, "taker_buy_volume": 1128.97, "taker_buy_quote": 492.27874}, {"ts": 1769121240000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 387.14, "quote_volume": 169.18593, "trades": 19, "taker_buy_volume": 387.14, "taker_buy_quote": 169.18593}, {"ts": 1769121300000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121360000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121420000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121480000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121540000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121600000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121660000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121720000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121780000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121840000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121900000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 8369.17, "quote_volume": 3665.04846, "trades": 38, "taker_buy_volume": 5652.67, "taker_buy_quote": 2475.22146}, {"ts": 1769121960000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122020000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122080000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122140000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 23.88, "quote_volume": 10.41168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122200000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 5.75, "quote_volume": 2.5185, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.5185}, {"ts": 1769122260000, "open": 0.438, "high": 0.438, "low": 0.436, "close": 0.436, "volume": 142.15, "quote_volume": 62.07231, "trades": 10, "taker_buy_volume": 71.11, "taker_buy_quote": 31.09887}, {"ts": 1769122320000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 13.86, "quote_volume": 6.05682, "trades": 1, "taker_buy_volume": 13.86, "taker_buy_quote": 6.05682}, {"ts": 1769122380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122440000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 24.57, "quote_volume": 10.71252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122500000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 1654.05, "quote_volume": 722.8256, "trades": 67, "taker_buy_volume": 5.75, "taker_buy_quote": 2.5185}, {"ts": 1769122560000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122620000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122680000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 11.78, "quote_volume": 5.14786, "trades": 1, "taker_buy_volume": 11.78, "taker_buy_quote": 5.14786}, {"ts": 1769122800000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 5400.75, "quote_volume": 2360.11623, "trades": 60, "taker_buy_volume": 3974.7, "taker_buy_quote": 1736.9439}, {"ts": 1769122860000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 129.28, "quote_volume": 56.38351, "trades": 12, "taker_buy_volume": 17.43, "taker_buy_quote": 7.61691}, {"ts": 1769122920000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 23.37, "quote_volume": 10.20095, "trades": 2, "taker_buy_volume": 11.63, "taker_buy_quote": 5.08231}, {"ts": 1769122980000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 16.86, "quote_volume": 7.35096, "trades": 2, "taker_buy_volume": 11.61, "taker_buy_quote": 5.06196}, {"ts": 1769123040000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.436, "volume": 23.28, "quote_volume": 10.13848, "trades": 2, "taker_buy_volume": 11.68, "taker_buy_quote": 5.09248}, {"ts": 1769123100000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.436, "volume": 23.3, "quote_volume": 10.14713, "trades": 2, "taker_buy_volume": 11.63, "taker_buy_quote": 5.07068}, {"ts": 1769123160000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.436, "volume": 23.19, "quote_volume": 10.09923, "trades": 2, "taker_buy_volume": 11.58, "taker_buy_quote": 5.04888}, {"ts": 1769123220000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 34.62, "quote_volume": 15.07123, "trades": 3, "taker_buy_volume": 11.53, "taker_buy_quote": 5.02708}, {"ts": 1769123280000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 1631.5, "quote_volume": 711.32241, "trades": 62, "taker_buy_volume": 1619.91, "taker_buy_quote": 706.28076}, {"ts": 1769123340000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 32.64, "quote_volume": 14.26368, "trades": 3, "taker_buy_volume": 32.64, "taker_buy_quote": 14.26368}, {"ts": 1769123400000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123460000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123520000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123580000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123640000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123700000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123760000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123820000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 875.0, "quote_volume": 382.375, "trades": 22, "taker_buy_volume": 270.0, "taker_buy_quote": 117.99}, {"ts": 1769123880000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 2519.72, "quote_volume": 1103.36736, "trades": 6, "taker_buy_volume": 2519.72, "taker_buy_quote": 1103.36736}, {"ts": 1769123940000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 506.85, "quote_volume": 221.49345, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124000000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124060000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124120000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124180000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124240000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124300000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124360000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 10863.0, "quote_volume": 4747.401, "trades": 13, "taker_buy_volume": 3276.41, "taker_buy_quote": 1431.79117}, {"ts": 1769124420000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124480000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124540000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124600000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124660000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124720000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124780000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124840000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124900000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124960000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 31.89, "quote_volume": 13.96782, "trades": 1, "taker_buy_volume": 31.89, "taker_buy_quote": 13.96782}, {"ts": 1769125020000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125080000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 270.0, "quote_volume": 117.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125200000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125260000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125320000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125440000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125500000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125560000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125620000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125680000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125800000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125860000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 270.0, "quote_volume": 117.99, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125920000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 15.0, "quote_volume": 6.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125980000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 176.39, "quote_volume": 77.08243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126040000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 57.06, "quote_volume": 24.93522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126100000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126160000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126220000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126280000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126340000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126400000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 19.56, "quote_volume": 8.54772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126460000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126520000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126580000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126640000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126700000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126760000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126820000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126880000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126940000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127000000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127060000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127120000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127180000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127240000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127300000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127360000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127420000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 285.21, "quote_volume": 124.96205, "trades": 6, "taker_buy_volume": 285.21, "taker_buy_quote": 124.96205}, {"ts": 1769127480000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 455.58, "quote_volume": 199.99962, "trades": 2, "taker_buy_volume": 455.58, "taker_buy_quote": 199.99962}, {"ts": 1769127540000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127600000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127660000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 45.52, "quote_volume": 19.98328, "trades": 1, "taker_buy_volume": 45.52, "taker_buy_quote": 19.98328}, {"ts": 1769127720000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127780000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127840000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127900000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127960000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 94.77, "quote_volume": 41.50926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128020000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128080000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128140000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128200000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769128260000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128320000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128380000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 30.0, "quote_volume": 13.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128440000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128500000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128560000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128620000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128680000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128740000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 4079.75, "quote_volume": 1790.80945, "trades": 15, "taker_buy_volume": 294.66, "taker_buy_quote": 129.35574}, {"ts": 1769128800000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128860000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128920000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769128980000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129040000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129100000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129160000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129220000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 1886.3, "quote_volume": 828.0857, "trades": 9, "taker_buy_volume": 1886.3, "taker_buy_quote": 828.0857}, {"ts": 1769129280000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129340000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 28.09, "quote_volume": 12.33151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129400000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129460000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129520000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129580000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.75, "quote_volume": 2.53, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53}, {"ts": 1769129640000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 2887.86, "quote_volume": 1272.75609, "trades": 13, "taker_buy_volume": 862.65, "taker_buy_quote": 379.83829}, {"ts": 1769129700000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 113.6, "quote_volume": 50.0976, "trades": 4, "taker_buy_volume": 40.8, "taker_buy_quote": 17.9928}, {"ts": 1769129760000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 1807.79, "quote_volume": 797.23539, "trades": 4, "taker_buy_volume": 1807.79, "taker_buy_quote": 797.23539}, {"ts": 1769129820000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 5.75, "quote_volume": 2.53575, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53575}, {"ts": 1769129880000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129940000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 81.0, "quote_volume": 35.64, "trades": 7, "taker_buy_volume": 68.1, "taker_buy_quote": 29.964}, {"ts": 1769130120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130240000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 141.33, "quote_volume": 62.1967, "trades": 7, "taker_buy_volume": 141.33, "taker_buy_quote": 62.1967}, {"ts": 1769130300000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 206.03, "quote_volume": 90.65895, "trades": 5, "taker_buy_volume": 5.75, "taker_buy_quote": 2.53575}, {"ts": 1769130360000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130420000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130480000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130540000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 11.5, "quote_volume": 5.07725, "trades": 2, "taker_buy_volume": 11.5, "taker_buy_quote": 5.07725}, {"ts": 1769130600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130660000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 81.2, "quote_volume": 35.8092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130720000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130780000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 1500.9, "quote_volume": 661.8969, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130900000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130960000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131020000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131080000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 30.69, "quote_volume": 13.54004, "trades": 3, "taker_buy_volume": 5.75, "taker_buy_quote": 2.5415}, {"ts": 1769131140000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131200000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 67.47, "quote_volume": 29.82174, "trades": 2, "taker_buy_volume": 67.47, "taker_buy_quote": 29.82174}, {"ts": 1769131560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 369.07, "quote_volume": 163.12894, "trades": 8, "taker_buy_volume": 167.28, "taker_buy_quote": 73.93776}, {"ts": 1769131920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 5.75, "quote_volume": 2.54725, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.54725}, {"ts": 1769132040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1194.76, "quote_volume": 529.27868, "trades": 29, "taker_buy_volume": 1194.76, "taker_buy_quote": 529.27868}, {"ts": 1769132100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 198.99, "quote_volume": 88.15257, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 270.0, "quote_volume": 119.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 11.28, "quote_volume": 4.99704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 5.75, "quote_volume": 2.553, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.553}, {"ts": 1769132760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132880000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 540.0, "quote_volume": 239.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132940000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 463.29, "quote_volume": 205.70076, "trades": 13, "taker_buy_volume": 261.99, "taker_buy_quote": 116.32356}, {"ts": 1769133240000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 671.03, "quote_volume": 298.52729, "trades": 6, "taker_buy_volume": 429.8, "taker_buy_quote": 191.261}, {"ts": 1769133300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133420000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 291.31, "quote_volume": 129.6603, "trades": 12, "taker_buy_volume": 27.35, "taker_buy_quote": 12.1981}, {"ts": 1769133480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 453.0, "quote_volume": 201.585, "trades": 7, "taker_buy_volume": 202.6, "taker_buy_quote": 90.157}, {"ts": 1769133660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.62, "quote_volume": 2.5009, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.5009}, {"ts": 1769133840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 157.65, "quote_volume": 69.9966, "trades": 1, "taker_buy_volume": 157.65, "taker_buy_quote": 69.9966}, {"ts": 1769134140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 112.6, "quote_volume": 49.9944, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 49.9944}, {"ts": 1769134260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 33.7, "quote_volume": 14.9628, "trades": 2, "taker_buy_volume": 33.7, "taker_buy_quote": 14.9628}, {"ts": 1769134320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134500000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 4915.73, "quote_volume": 2177.34949, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134560000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 3760.62, "quote_volume": 1665.87406, "trades": 6, "taker_buy_volume": 3561.71, "taker_buy_quote": 1577.83753}, {"ts": 1769134620000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 362.68, "quote_volume": 160.70982, "trades": 5, "taker_buy_volume": 42.58, "taker_buy_quote": 18.90552}, {"ts": 1769134680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 369.42, "quote_volume": 163.65306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 59.1, "quote_volume": 26.1813, "trades": 2, "taker_buy_volume": 59.1, "taker_buy_quote": 26.1813}, {"ts": 1769134800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 101.8, "quote_volume": 45.0974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135820000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135880000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135940000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 13.6, "quote_volume": 6.0248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 106.71, "quote_volume": 47.27253, "trades": 1, "taker_buy_volume": 106.71, "taker_buy_quote": 47.27253}, {"ts": 1769136660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136900000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 334.49, "quote_volume": 148.11458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137020000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137080000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137140000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137200000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 12.68, "quote_volume": 5.60456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 47.43, "quote_volume": 20.96406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138100000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 1341.74, "quote_volume": 594.4073, "trades": 3, "taker_buy_volume": 16.48, "taker_buy_quote": 7.31712}, {"ts": 1769138160000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 6748.71, "quote_volume": 2996.4004, "trades": 10, "taker_buy_volume": 6721.87, "taker_buy_quote": 2984.51028}, {"ts": 1769138220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 48.38, "quote_volume": 21.48072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 176.49, "quote_volume": 78.53805, "trades": 3, "taker_buy_volume": 176.49, "taker_buy_quote": 78.53805}, {"ts": 1769138340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 270.0, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 197.99, "quote_volume": 88.10555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139060000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139180000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 13.94, "quote_volume": 6.21724, "trades": 2, "taker_buy_volume": 13.94, "taker_buy_quote": 6.21724}, {"ts": 1769139240000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139300000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139360000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139480000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139540000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139720000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139780000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139840000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139960000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140020000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140080000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140140000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140200000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140260000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140320000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 15.6, "quote_volume": 6.9264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140620000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 65.8, "quote_volume": 29.2305, "trades": 2, "taker_buy_volume": 15.3, "taker_buy_quote": 6.8085}, {"ts": 1769140680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 50.7, "quote_volume": 22.5108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140860000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140920000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 780.5, "quote_volume": 346.542, "trades": 22, "taker_buy_volume": 780.5, "taker_buy_quote": 346.542}, {"ts": 1769141100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141520000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 4507.45, "quote_volume": 2005.61825, "trades": 6, "taker_buy_volume": 748.74, "taker_buy_quote": 333.1893}, {"ts": 1769141580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 90.14, "quote_volume": 40.1123, "trades": 2, "taker_buy_volume": 90.14, "taker_buy_quote": 40.1123}, {"ts": 1769141640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141700000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 533.62, "quote_volume": 238.03083, "trades": 4, "taker_buy_volume": 310.47, "taker_buy_quote": 138.50593}, {"ts": 1769141760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 809.99, "quote_volume": 362.06553, "trades": 5, "taker_buy_volume": 797.39, "taker_buy_quote": 356.43333}, {"ts": 1769142060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 12.6, "quote_volume": 5.6322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142120000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 45.31, "quote_volume": 20.25357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142360000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142420000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142540000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142600000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142660000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 4394.3, "quote_volume": 1964.2521, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 87.88, "quote_volume": 39.28236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 11.7, "quote_volume": 5.2299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 46.0, "quote_volume": 20.562, "trades": 3, "taker_buy_volume": 46.0, "taker_buy_quote": 20.562}, {"ts": 1769143740000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143800000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143980000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 198.1, "quote_volume": 88.5507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144100000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144280000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144400000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144460000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 77.72, "quote_volume": 34.70812, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 20.115}, {"ts": 1769144520000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 13.94, "quote_volume": 6.21724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144640000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144700000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145180000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145240000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145300000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 112.1, "quote_volume": 49.9966, "trades": 1, "taker_buy_volume": 112.1, "taker_buy_quote": 49.9966}, {"ts": 1769145360000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 26.2, "quote_volume": 11.6852, "trades": 2, "taker_buy_volume": 26.2, "taker_buy_quote": 11.6852}, {"ts": 1769145420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 329.8, "quote_volume": 147.4206, "trades": 7, "taker_buy_volume": 329.8, "taker_buy_quote": 147.4206}, {"ts": 1769145540000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 213.06, "quote_volume": 95.23782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145600000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 305.08, "quote_volume": 136.62784, "trades": 8, "taker_buy_volume": 257.08, "taker_buy_quote": 115.17184}, {"ts": 1769145660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 111.6, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 111.6, "taker_buy_quote": 49.9968}, {"ts": 1769145720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 797.8, "quote_volume": 357.4144, "trades": 24, "taker_buy_volume": 598.4, "taker_buy_quote": 268.0832}, {"ts": 1769145840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 38.06, "quote_volume": 17.05088, "trades": 1, "taker_buy_volume": 38.06, "taker_buy_quote": 17.05088}, {"ts": 1769145900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 534.61, "quote_volume": 238.97067, "trades": 5, "taker_buy_volume": 270.0, "taker_buy_quote": 120.69}, {"ts": 1769146020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.69}, {"ts": 1769146200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 30.46, "quote_volume": 13.64608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 2136.43, "quote_volume": 957.12064, "trades": 2, "taker_buy_volume": 2136.43, "taker_buy_quote": 957.12064}, {"ts": 1769146800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147220000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 34.02, "quote_volume": 15.17292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147280000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 75.0, "quote_volume": 33.525, "trades": 7, "taker_buy_volume": 75.0, "taker_buy_quote": 33.525}, {"ts": 1769147400000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 197.1, "quote_volume": 88.1037, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 22.75, "quote_volume": 10.192, "trades": 1, "taker_buy_volume": 22.75, "taker_buy_quote": 10.192}, {"ts": 1769147520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 405.34, "quote_volume": 181.59232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 16.5, "quote_volume": 7.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 40.0, "quote_volume": 17.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 60.0, "quote_volume": 26.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148000000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 577.61, "quote_volume": 259.14794, "trades": 4, "taker_buy_volume": 378.66, "taker_buy_quote": 170.01834}, {"ts": 1769148060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148180000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 5.62, "quote_volume": 2.529, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.529}, {"ts": 1769148240000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 6741.84, "quote_volume": 3033.828, "trades": 17, "taker_buy_volume": 6471.84, "taker_buy_quote": 2912.328}, {"ts": 1769148360000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 242.8, "quote_volume": 109.23267, "trades": 11, "taker_buy_volume": 215.47, "taker_buy_quote": 96.9615}, {"ts": 1769148420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 38.8, "quote_volume": 17.46, "trades": 3, "taker_buy_volume": 25.6, "taker_buy_quote": 11.52}, {"ts": 1769148480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 23.31, "quote_volume": 10.4895, "trades": 1, "taker_buy_volume": 23.31, "taker_buy_quote": 10.4895}, {"ts": 1769148540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 146.3, "quote_volume": 65.835, "trades": 7, "taker_buy_volume": 146.3, "taker_buy_quote": 65.835}, {"ts": 1769148660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 45.0, "quote_volume": 20.25, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 20.25}, {"ts": 1769149080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149260000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2736.83, "quote_volume": 1228.83667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149500000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 615.79, "quote_volume": 275.27202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 49.4, "quote_volume": 22.1312, "trades": 2, "taker_buy_volume": 24.7, "taker_buy_quote": 11.0656}, {"ts": 1769149620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 225.1, "quote_volume": 100.6197, "trades": 9, "taker_buy_volume": 133.2, "taker_buy_quote": 59.5404}, {"ts": 1769149680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 344.1, "quote_volume": 153.8127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149740000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149800000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149980000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150100000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150280000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150400000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 455.14, "quote_volume": 203.81788, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150460000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150520000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150580000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150640000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150760000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150820000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 88.15, "quote_volume": 39.41575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151120000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151360000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 455.22, "quote_volume": 203.48334, "trades": 3, "taker_buy_volume": 163.88, "taker_buy_quote": 73.25436}, {"ts": 1769151420000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 161.45, "quote_volume": 72.16815, "trades": 2, "taker_buy_volume": 161.45, "taker_buy_quote": 72.16815}, {"ts": 1769151480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151540000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 50.0, "quote_volume": 22.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151660000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 4274.56, "quote_volume": 1910.72832, "trades": 5, "taker_buy_volume": 4274.56, "taker_buy_quote": 1910.72832}, {"ts": 1769151720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 3942.83, "quote_volume": 1766.38784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 13.94, "quote_volume": 6.23118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 4071.75, "quote_volume": 1820.07225, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 648.66, "quote_volume": 290.59968, "trades": 3, "taker_buy_volume": 378.66, "taker_buy_quote": 169.63968}, {"ts": 1769152560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 111.5, "quote_volume": 49.952, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 49.952}, {"ts": 1769152860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 221.87, "quote_volume": 99.39776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 14.32, "quote_volume": 6.41536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 34.21, "quote_volume": 15.36029, "trades": 1, "taker_buy_volume": 34.21, "taker_buy_quote": 15.36029}, {"ts": 1769153160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 21.64, "quote_volume": 9.71636, "trades": 1, "taker_buy_volume": 21.64, "taker_buy_quote": 9.71636}, {"ts": 1769153220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153580000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 4530.48, "quote_volume": 2025.12456, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153640000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153760000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 3942.82, "quote_volume": 1762.44054, "trades": 2, "taker_buy_volume": 3942.82, "taker_buy_quote": 1762.44054}, {"ts": 1769153940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 288.27, "quote_volume": 128.85669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154120000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154360000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 932.92, "quote_volume": 416.08232, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154480000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154540000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154720000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 131.17, "quote_volume": 58.63299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 270.0, "quote_volume": 120.69, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.69}, {"ts": 1769155020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 62.5, "quote_volume": 27.9375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 295.22, "quote_volume": 132.25856, "trades": 2, "taker_buy_volume": 295.22, "taker_buy_quote": 132.25856}, {"ts": 1769155680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 270.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 111.5, "quote_volume": 49.952, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 49.952}, {"ts": 1769155920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 270.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.96}, {"ts": 1769156040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156100000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 7902.76, "quote_volume": 3542.27222, "trades": 11, "taker_buy_volume": 1835.74, "taker_buy_quote": 824.24726}, {"ts": 1769156160000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 286.26, "quote_volume": 128.26074, "trades": 3, "taker_buy_volume": 16.26, "taker_buy_quote": 7.30074}, {"ts": 1769156220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 39.0, "quote_volume": 17.472, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 17.472}, {"ts": 1769156400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156460000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 314.92, "quote_volume": 140.76924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156520000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156580000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156640000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156700000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 223.6, "quote_volume": 99.9492, "trades": 2, "taker_buy_volume": 223.6, "taker_buy_quote": 99.9492}, {"ts": 1769156760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5.62, "quote_volume": 2.51776, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51776}, {"ts": 1769156820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 38.6, "quote_volume": 17.2542, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 17.2542}, {"ts": 1769156880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 1151.54, "quote_volume": 514.73838, "trades": 13, "taker_buy_volume": 673.8, "taker_buy_quote": 301.1886}, {"ts": 1769156940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 111.8, "quote_volume": 49.9746, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 49.9746}, {"ts": 1769157000000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157060000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 45.0, "quote_volume": 20.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157180000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 1182.21, "quote_volume": 526.14446, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 25.0, "quote_volume": 11.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 274.98, "quote_volume": 122.3661, "trades": 7, "taker_buy_volume": 224.88, "taker_buy_quote": 100.0716}, {"ts": 1769157420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157480000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 794.9, "quote_volume": 353.281, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 1472.55, "quote_volume": 655.28475, "trades": 4, "taker_buy_volume": 1177.05, "taker_buy_quote": 523.78725}, {"ts": 1769157840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 37.8, "quote_volume": 16.8588, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 16.8588}, {"ts": 1769157960000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 387.56, "quote_volume": 172.7342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1091.09, "quote_volume": 484.44396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158260000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 943.65, "quote_volume": 418.5829, "trades": 12, "taker_buy_volume": 200.15, "taker_buy_quote": 88.8666}, {"ts": 1769158320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 977.11, "quote_volume": 432.85973, "trades": 16, "taker_buy_volume": 790.85, "taker_buy_quote": 350.34655}, {"ts": 1769158440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1216.3, "quote_volume": 538.8209, "trades": 50, "taker_buy_volume": 1216.3, "taker_buy_quote": 538.8209}, {"ts": 1769158500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 22.54, "quote_volume": 10.00776, "trades": 1, "taker_buy_volume": 22.54, "taker_buy_quote": 10.00776}, {"ts": 1769158620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 32.9, "quote_volume": 14.6076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 185.67, "quote_volume": 82.43748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 288.25, "quote_volume": 128.27125, "trades": 1, "taker_buy_volume": 288.25, "taker_buy_quote": 128.27125}, {"ts": 1769158920000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 382.1, "quote_volume": 170.4166, "trades": 2, "taker_buy_volume": 112.1, "taker_buy_quote": 49.9966}, {"ts": 1769158980000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159040000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159100000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 33.55, "quote_volume": 14.99685, "trades": 1, "taker_buy_volume": 33.55, "taker_buy_quote": 14.99685}, {"ts": 1769159160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159280000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159340000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159400000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 13.45, "quote_volume": 5.9987, "trades": 1, "taker_buy_volume": 13.45, "taker_buy_quote": 5.9987}, {"ts": 1769159460000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159520000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 332.8, "quote_volume": 148.4288, "trades": 6, "taker_buy_volume": 307.7, "taker_buy_quote": 137.2342}, {"ts": 1769159580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 23.4, "quote_volume": 10.4364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 56.5, "quote_volume": 25.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 13.5, "quote_volume": 6.0075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159940000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 12.32, "quote_volume": 5.49472, "trades": 1, "taker_buy_volume": 12.32, "taker_buy_quote": 5.49472}, {"ts": 1769160120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 1266.42, "quote_volume": 563.5569, "trades": 3, "taker_buy_volume": 1266.42, "taker_buy_quote": 563.5569}, {"ts": 1769160240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 550.4, "quote_volume": 244.928, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 260.22, "quote_volume": 115.53768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 218.02, "quote_volume": 96.58286, "trades": 2, "taker_buy_volume": 198.99, "taker_buy_quote": 88.15257}, {"ts": 1769160960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 25.3, "quote_volume": 11.2332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 47.39, "quote_volume": 21.04116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 50.28, "quote_volume": 22.27404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1516.57, "quote_volume": 673.35708, "trades": 3, "taker_buy_volume": 1516.57, "taker_buy_quote": 673.35708}, {"ts": 1769162220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 20.72, "quote_volume": 9.19968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 19.41, "quote_volume": 8.61804, "trades": 1, "taker_buy_volume": 19.41, "taker_buy_quote": 8.61804}, {"ts": 1769163120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1200.0, "quote_volume": 532.8, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 532.8}, {"ts": 1769163240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 42.8, "quote_volume": 19.0032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1853.68, "quote_volume": 821.18024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 34.84, "quote_volume": 15.5038, "trades": 2, "taker_buy_volume": 34.84, "taker_buy_quote": 15.5038}, {"ts": 1769163480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 282.8, "quote_volume": 125.2804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 76.5, "quote_volume": 33.8895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163960000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 2118.16, "quote_volume": 937.11262, "trades": 33, "taker_buy_volume": 603.1, "taker_buy_quote": 267.1733}, {"ts": 1769164020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 78.9, "quote_volume": 34.9527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 114.88, "quote_volume": 50.77696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 282.7, "quote_volume": 124.9534, "trades": 2, "taker_buy_volume": 12.7, "taker_buy_quote": 5.6134}, {"ts": 1769164920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 257.0, "quote_volume": 113.594, "trades": 11, "taker_buy_volume": 257.0, "taker_buy_quote": 113.594}, {"ts": 1769164980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 33.51, "quote_volume": 14.81142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165220000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 359.2, "quote_volume": 158.7664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165280000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 716.98, "quote_volume": 316.82898, "trades": 2, "taker_buy_volume": 640.8, "taker_buy_quote": 283.2336}, {"ts": 1769165340000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165400000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165460000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 96.6, "quote_volume": 42.6006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165940000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 17.67, "quote_volume": 7.81603, "trades": 3, "taker_buy_volume": 17.67, "taker_buy_quote": 7.81603}, {"ts": 1769166000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 49.44, "quote_volume": 21.85248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 151.9, "quote_volume": 67.1398, "trades": 2, "taker_buy_volume": 135.0, "taker_buy_quote": 59.67}, {"ts": 1769166120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166180000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 2277.35, "quote_volume": 1008.8359, "trades": 23, "taker_buy_volume": 2247.2, "taker_buy_quote": 995.5096}, {"ts": 1769166240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166360000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 401.38, "quote_volume": 177.85272, "trades": 5, "taker_buy_volume": 363.28, "taker_buy_quote": 160.97442}, {"ts": 1769166420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 718.89, "quote_volume": 318.46827, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 38.1, "quote_volume": 16.9164, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 16.9164}, {"ts": 1769166840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 270.0, "quote_volume": 119.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166960000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 6044.15, "quote_volume": 2688.26494, "trades": 12, "taker_buy_volume": 5774.15, "taker_buy_quote": 2568.38494}, {"ts": 1769167020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 23.15, "quote_volume": 10.25545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167080000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 62.62, "quote_volume": 27.79166, "trades": 5, "taker_buy_volume": 51.0, "taker_buy_quote": 22.644}, {"ts": 1769167140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1477.1, "quote_volume": 655.8324, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 29.54, "quote_volume": 13.08622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 3531.41, "quote_volume": 1567.94604, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167860000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 320.6, "quote_volume": 142.3464, "trades": 6, "taker_buy_volume": 320.6, "taker_buy_quote": 142.3464}, {"ts": 1769167920000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 114.99, "quote_volume": 51.05556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 274.53, "quote_volume": 122.16585, "trades": 3, "taker_buy_volume": 274.53, "taker_buy_quote": 122.16585}, {"ts": 1769168100000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 273.77, "quote_volume": 121.56878, "trades": 5, "taker_buy_volume": 14.9, "taker_buy_quote": 6.6305}, {"ts": 1769168160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 169.61, "quote_volume": 75.47645, "trades": 9, "taker_buy_volume": 169.61, "taker_buy_quote": 75.47645}, {"ts": 1769168280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 13.9, "quote_volume": 6.1855, "trades": 2, "taker_buy_volume": 13.9, "taker_buy_quote": 6.1855}, {"ts": 1769168340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 238.5, "quote_volume": 106.1325, "trades": 3, "taker_buy_volume": 238.5, "taker_buy_quote": 106.1325}, {"ts": 1769168460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 901.27, "quote_volume": 401.96642, "trades": 4, "taker_buy_volume": 901.27, "taker_buy_quote": 401.96642}, {"ts": 1769168880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169180000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 18.4, "quote_volume": 8.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 161.44, "quote_volume": 71.67936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 82.5, "quote_volume": 36.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 22.11, "quote_volume": 9.81684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 38.5, "quote_volume": 17.1325, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 17.1325}, {"ts": 1769170320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170440000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170500000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 450.44, "quote_volume": 199.99536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 22.31, "quote_volume": 9.92795, "trades": 1, "taker_buy_volume": 22.31, "taker_buy_quote": 9.92795}, {"ts": 1769170800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 113.7, "quote_volume": 50.4828, "trades": 2, "taker_buy_volume": 113.7, "taker_buy_quote": 50.4828}, {"ts": 1769171580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 94.15, "quote_volume": 41.89675, "trades": 1, "taker_buy_volume": 94.15, "taker_buy_quote": 41.89675}, {"ts": 1769171700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171880000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 18.05, "quote_volume": 7.99615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171940000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 242.21, "quote_volume": 107.54124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 25.4, "quote_volume": 11.2776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 15.82, "quote_volume": 7.0399, "trades": 1, "taker_buy_volume": 15.82, "taker_buy_quote": 7.0399}, {"ts": 1769172240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 270.0, "quote_volume": 119.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 109.46, "quote_volume": 48.60024, "trades": 7, "taker_buy_volume": 33.26, "taker_buy_quote": 14.76744}, {"ts": 1769173200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 191.81, "quote_volume": 84.97183, "trades": 8, "taker_buy_volume": 191.81, "taker_buy_quote": 84.97183}, {"ts": 1769173440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 657.0, "quote_volume": 291.051, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1173.76, "quote_volume": 519.97568, "trades": 7, "taker_buy_volume": 840.26, "taker_buy_quote": 372.23518}, {"ts": 1769173920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 4352.97, "quote_volume": 1932.71868, "trades": 15, "taker_buy_volume": 4352.97, "taker_buy_quote": 1932.71868}, {"ts": 1769174100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 20.53, "quote_volume": 9.09479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 37.8, "quote_volume": 16.7832, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 16.7832}, {"ts": 1769174460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 23.8, "quote_volume": 10.5672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 112.5, "quote_volume": 49.95, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 49.95}, {"ts": 1769174820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 23.4, "quote_volume": 10.3896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 280.4, "quote_volume": 124.4976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 13.51, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 13.51, "taker_buy_quote": 5.99844}, {"ts": 1769175120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 36.58, "quote_volume": 16.20494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 285.21, "quote_volume": 126.34803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1500.0, "quote_volume": 666.0, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 666.0}, {"ts": 1769175420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 5532.85, "quote_volume": 2451.05255, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 25.49, "quote_volume": 11.26658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175660000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 3149.61, "quote_volume": 1395.27723, "trades": 1, "taker_buy_volume": 3149.61, "taker_buy_quote": 1395.27723}, {"ts": 1769175840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.89, "quote_volume": 2.62105, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 2.62105}, {"ts": 1769176080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 15.9, "quote_volume": 7.0596, "trades": 1, "taker_buy_volume": 15.9, "taker_buy_quote": 7.0596}, {"ts": 1769176260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 12.9, "quote_volume": 5.7147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 101.2, "quote_volume": 44.8316, "trades": 5, "taker_buy_volume": 101.2, "taker_buy_quote": 44.8316}, {"ts": 1769176980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 37.8, "quote_volume": 16.7454, "trades": 1, "taker_buy_volume": 37.8, "taker_buy_quote": 16.7454}, {"ts": 1769177040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 277.9, "quote_volume": 123.3876, "trades": 2, "taker_buy_volume": 277.9, "taker_buy_quote": 123.3876}, {"ts": 1769177160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 13.85, "quote_volume": 6.13555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 17.72, "quote_volume": 7.84996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 378.66, "quote_volume": 168.12504, "trades": 6, "taker_buy_volume": 378.66, "taker_buy_quote": 168.12504}, {"ts": 1769177400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 270.0, "quote_volume": 119.88, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 119.88}, {"ts": 1769177640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1263.9, "quote_volume": 559.9077, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177820000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 924.3, "quote_volume": 410.3892, "trades": 6, "taker_buy_volume": 901.76, "taker_buy_quote": 400.38144}, {"ts": 1769177940000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.69, "quote_volume": 2.53205, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.53205}, {"ts": 1769178000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178060000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 16.5, "quote_volume": 7.326, "trades": 1, "taker_buy_volume": 16.5, "taker_buy_quote": 7.326}, {"ts": 1769178360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 2931.23, "quote_volume": 1301.46612, "trades": 2, "taker_buy_volume": 2931.23, "taker_buy_quote": 1301.46612}, {"ts": 1769178660000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 495.6, "quote_volume": 219.10034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178720000, "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 1465.42, "quote_volume": 645.91241, "trades": 7, "taker_buy_volume": 270.0, "taker_buy_quote": 118.8}, {"ts": 1769178780000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 5393.57, "quote_volume": 2378.56437, "trades": 54, "taker_buy_volume": 5393.57, "taker_buy_quote": 2378.56437}, {"ts": 1769178840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 4128.74, "quote_volume": 1820.77434, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 8042.25, "quote_volume": 3538.59, "trades": 63, "taker_buy_volume": 3757.55, "taker_buy_quote": 1653.322}, {"ts": 1769178960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179020000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 685.36, "quote_volume": 300.93524, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179080000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 240.32, "quote_volume": 105.50048, "trades": 3, "taker_buy_volume": 240.32, "taker_buy_quote": 105.50048}, {"ts": 1769179140000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 490.62, "quote_volume": 215.04946, "trades": 9, "taker_buy_volume": 359.69, "taker_buy_quote": 157.70212}, {"ts": 1769179200000, "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.44, "volume": 8978.3, "quote_volume": 3940.73836, "trades": 23, "taker_buy_volume": 8978.3, "taker_buy_quote": 3940.73836}, {"ts": 1769179260000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179320000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1366.31, "quote_volume": 601.1764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179380000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 60.9, "quote_volume": 26.7351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179440000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179500000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 4490.92, "quote_volume": 1971.51388, "trades": 53, "taker_buy_volume": 4447.28, "taker_buy_quote": 1952.35592}, {"ts": 1769179560000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 1951.86, "quote_volume": 853.00947, "trades": 7, "taker_buy_volume": 46.65, "taker_buy_quote": 20.4327}, {"ts": 1769179620000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 3602.82, "quote_volume": 1574.43234, "trades": 3, "taker_buy_volume": 3602.82, "taker_buy_quote": 1574.43234}, {"ts": 1769179680000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 817.96, "quote_volume": 357.44852, "trades": 2, "taker_buy_volume": 547.96, "taker_buy_quote": 239.45852}, {"ts": 1769179740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179800000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 270.0, "quote_volume": 118.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179860000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 545.84, "quote_volume": 239.62376, "trades": 2, "taker_buy_volume": 545.84, "taker_buy_quote": 239.62376}, {"ts": 1769179920000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 359.55, "quote_volume": 157.84245, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179980000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180040000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 4751.85, "quote_volume": 2083.96921, "trades": 9, "taker_buy_volume": 20.7, "taker_buy_quote": 9.0873}, {"ts": 1769180100000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 809.36, "quote_volume": 355.30904, "trades": 2, "taker_buy_volume": 809.36, "taker_buy_quote": 355.30904}, {"ts": 1769180160000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 1637.12, "quote_volume": 718.69568, "trades": 3, "taker_buy_volume": 22.8, "taker_buy_quote": 10.0092}, {"ts": 1769180220000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 41.2, "quote_volume": 18.0868, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 18.0868}, {"ts": 1769180280000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180340000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180400000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180460000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 449.41, "quote_volume": 197.7404, "trades": 3, "taker_buy_volume": 449.41, "taker_buy_quote": 197.7404}, {"ts": 1769180520000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 3913.13, "quote_volume": 1725.69033, "trades": 4, "taker_buy_volume": 678.48, "taker_buy_quote": 299.20968}, {"ts": 1769180580000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 118.8}, {"ts": 1769180700000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 12.9, "quote_volume": 5.676, "trades": 1, "taker_buy_volume": 12.9, "taker_buy_quote": 5.676}, {"ts": 1769180760000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180820000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 3942.65, "quote_volume": 1735.744, "trades": 7, "taker_buy_volume": 3942.65, "taker_buy_quote": 1735.744}, {"ts": 1769180880000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180940000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181060000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181120000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 3480.62, "quote_volume": 1531.4728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181240000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 25.0, "quote_volume": 11.0, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 11.0}, {"ts": 1769181300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 2936.66, "quote_volume": 1292.1304, "trades": 51, "taker_buy_volume": 2936.66, "taker_buy_quote": 1292.1304}, {"ts": 1769181360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181420000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 3959.96, "quote_volume": 1734.46248, "trades": 6, "taker_buy_volume": 970.26, "taker_buy_quote": 424.97388}, {"ts": 1769181480000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.44, "volume": 6241.36, "quote_volume": 2741.44774, "trades": 56, "taker_buy_volume": 6241.36, "taker_buy_quote": 2741.44774}, {"ts": 1769181540000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 79.18, "quote_volume": 34.68084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181600000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 281.31, "quote_volume": 123.7764, "trades": 2, "taker_buy_volume": 281.31, "taker_buy_quote": 123.7764}, {"ts": 1769181660000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181720000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181780000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 44.09, "quote_volume": 19.44369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181900000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181960000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 113.37, "quote_volume": 49.99617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182020000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182080000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182140000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 5154.29, "quote_volume": 2273.04189, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182200000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182260000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182320000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182380000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182440000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182500000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 125.5, "quote_volume": 55.471, "trades": 2, "taker_buy_volume": 125.5, "taker_buy_quote": 55.471}, {"ts": 1769182620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 765.09, "quote_volume": 338.16978, "trades": 27, "taker_buy_volume": 765.09, "taker_buy_quote": 338.16978}, {"ts": 1769182680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 330.39, "quote_volume": 146.03238, "trades": 11, "taker_buy_volume": 129.0, "taker_buy_quote": 57.018}, {"ts": 1769182740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 89.35, "quote_volume": 39.4927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 448.99, "quote_volume": 198.90257, "trades": 2, "taker_buy_volume": 448.99, "taker_buy_quote": 198.90257}, {"ts": 1769183160000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 107.66, "quote_volume": 47.63958, "trades": 8, "taker_buy_volume": 53.86, "taker_buy_quote": 23.85998}, {"ts": 1769183220000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 66.36, "quote_volume": 29.37092, "trades": 6, "taker_buy_volume": 39.8, "taker_buy_quote": 17.6314}, {"ts": 1769183280000, "open": 0.442, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 433.39, "quote_volume": 191.97849, "trades": 14, "taker_buy_volume": 393.99, "taker_buy_quote": 174.55063}, {"ts": 1769183340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 2443.41, "quote_volume": 1084.87404, "trades": 12, "taker_buy_volume": 2241.96, "taker_buy_quote": 995.43024}, {"ts": 1769183400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183520000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 162.17, "quote_volume": 72.02595, "trades": 12, "taker_buy_volume": 162.17, "taker_buy_quote": 72.02595}, {"ts": 1769183580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 3234.82, "quote_volume": 1436.26008, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183640000, "open": 0.444, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 5609.41, "quote_volume": 2500.69705, "trades": 19, "taker_buy_volume": 5408.84, "taker_buy_quote": 2411.4434}, {"ts": 1769183700000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 2580.12, "quote_volume": 1147.42652, "trades": 7, "taker_buy_volume": 252.12, "taker_buy_quote": 112.1934}, {"ts": 1769183760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 85.88, "quote_volume": 38.2166, "trades": 6, "taker_buy_volume": 51.88, "taker_buy_quote": 23.0866}, {"ts": 1769183820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 56.47, "quote_volume": 25.12915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 200.07, "quote_volume": 89.23122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1349.83, "quote_volume": 602.02418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 5.62, "quote_volume": 2.51214, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51214}, {"ts": 1769184240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184360000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 12.49, "quote_volume": 5.58303, "trades": 1, "taker_buy_volume": 12.49, "taker_buy_quote": 5.58303}, {"ts": 1769184420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 12.47, "quote_volume": 5.56162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184480000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 233.61, "quote_volume": 104.19006, "trades": 3, "taker_buy_volume": 133.21, "taker_buy_quote": 59.41166}, {"ts": 1769184540000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1349.83, "quote_volume": 602.02418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 2334.69, "quote_volume": 1038.93705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184840000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 2368.22, "quote_volume": 1056.22612, "trades": 9, "taker_buy_volume": 2368.22, "taker_buy_quote": 1056.22612}, {"ts": 1769184900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 2091.66, "quote_volume": 930.7887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185320000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 5614.42, "quote_volume": 2487.60972, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 112.28, "quote_volume": 49.85232, "trades": 2, "taker_buy_volume": 112.28, "taker_buy_quote": 49.85232}, {"ts": 1769185440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 256.4, "quote_volume": 113.8416, "trades": 6, "taker_buy_volume": 256.4, "taker_buy_quote": 113.8416}, {"ts": 1769185620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 113.7, "quote_volume": 50.3691, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 41.41, "quote_volume": 18.30322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185860000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 4000.8, "quote_volume": 1769.53917, "trades": 54, "taker_buy_volume": 4000.8, "taker_buy_quote": 1769.53917}, {"ts": 1769185920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 156.42, "quote_volume": 69.13764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 23.4, "quote_volume": 10.3428, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 10.3428}, {"ts": 1769186040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 397.22, "quote_volume": 176.7629, "trades": 2, "taker_buy_volume": 397.22, "taker_buy_quote": 176.7629}, {"ts": 1769186220000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 5917.81, "quote_volume": 2637.93006, "trades": 46, "taker_buy_volume": 3086.68, "taker_buy_quote": 1376.60828}, {"ts": 1769186280000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 61.11, "quote_volume": 27.24075, "trades": 3, "taker_buy_volume": 46.8, "taker_buy_quote": 20.8728}, {"ts": 1769186340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186460000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 1123.45, "quote_volume": 502.18215, "trades": 7, "taker_buy_volume": 1123.45, "taker_buy_quote": 502.18215}, {"ts": 1769186520000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 79.6, "quote_volume": 35.5016, "trades": 4, "taker_buy_volume": 39.8, "taker_buy_quote": 17.7508}, {"ts": 1769186640000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186700000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 201.04, "quote_volume": 89.66384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 49.45, "quote_volume": 22.10415, "trades": 4, "taker_buy_volume": 49.45, "taker_buy_quote": 22.10415}, {"ts": 1769186940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187000000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 140.0, "quote_volume": 62.6594, "trades": 4, "taker_buy_volume": 92.0, "taker_buy_quote": 41.2034}, {"ts": 1769187060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 59.97, "quote_volume": 26.86656, "trades": 1, "taker_buy_volume": 59.97, "taker_buy_quote": 26.86656}, {"ts": 1769187120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187180000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 1790.74, "quote_volume": 801.84952, "trades": 34, "taker_buy_volume": 1388.74, "taker_buy_quote": 622.15552}, {"ts": 1769187240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187300000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1387.35, "quote_volume": 618.7581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187360000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 161.88, "quote_volume": 72.19848, "trades": 9, "taker_buy_volume": 161.88, "taker_buy_quote": 72.19848}, {"ts": 1769187480000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1455.77, "quote_volume": 649.27342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187540000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 347.43, "quote_volume": 154.60635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 33.42, "quote_volume": 14.8719, "trades": 1, "taker_buy_volume": 33.42, "taker_buy_quote": 14.8719}, {"ts": 1769187840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 11.38, "quote_volume": 5.0641, "trades": 2, "taker_buy_volume": 11.38, "taker_buy_quote": 5.0641}, {"ts": 1769187960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 158.74, "quote_volume": 70.48056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188140000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 1539.4, "quote_volume": 683.7217, "trades": 23, "taker_buy_volume": 1495.4, "taker_buy_quote": 664.2297}, {"ts": 1769188200000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 36.47, "quote_volume": 16.1619, "trades": 3, "taker_buy_volume": 5.69, "taker_buy_quote": 2.52636}, {"ts": 1769188260000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 1281.27, "quote_volume": 568.88957, "trades": 4, "taker_buy_volume": 1281.27, "taker_buy_quote": 568.88957}, {"ts": 1769188320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188440000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 12.0, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 5.34}, {"ts": 1769188500000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 417.16, "quote_volume": 186.05336, "trades": 3, "taker_buy_volume": 147.16, "taker_buy_quote": 65.63336}, {"ts": 1769188560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 29.27, "quote_volume": 13.02515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188620000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 95.9, "quote_volume": 42.7714, "trades": 8, "taker_buy_volume": 95.9, "taker_buy_quote": 42.7714}, {"ts": 1769188680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 11.38, "quote_volume": 5.08686, "trades": 2, "taker_buy_volume": 11.38, "taker_buy_quote": 5.08686}, {"ts": 1769188740000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 17.07, "quote_volume": 7.63029, "trades": 3, "taker_buy_volume": 17.07, "taker_buy_quote": 7.63029}, {"ts": 1769188800000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 522.94, "quote_volume": 233.75418, "trades": 11, "taker_buy_volume": 497.74, "taker_buy_quote": 222.48978}, {"ts": 1769188980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5.69, "quote_volume": 2.54912, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.54912}, {"ts": 1769189040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 22.8, "quote_volume": 10.1916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 358.91, "quote_volume": 160.79168, "trades": 16, "taker_buy_volume": 358.91, "taker_buy_quote": 160.79168}, {"ts": 1769189160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 794.43, "quote_volume": 356.69907, "trades": 8, "taker_buy_volume": 794.43, "taker_buy_quote": 356.69907}, {"ts": 1769189220000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 28.42, "quote_volume": 12.78332, "trades": 5, "taker_buy_volume": 28.42, "taker_buy_quote": 12.78332}, {"ts": 1769189280000, "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 181.6, "quote_volume": 81.51208, "trades": 13, "taker_buy_volume": 78.94, "taker_buy_quote": 35.48362}, {"ts": 1769189340000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 94.26, "quote_volume": 42.37841, "trades": 10, "taker_buy_volume": 55.67, "taker_buy_quote": 25.0515}, {"ts": 1769189400000, "open": 0.45, "high": 0.452, "low": 0.45, "close": 0.451, "volume": 2156.63, "quote_volume": 971.98153, "trades": 17, "taker_buy_volume": 2156.63, "taker_buy_quote": 971.98153}, {"ts": 1769189460000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 122.75, "quote_volume": 55.36025, "trades": 3, "taker_buy_volume": 122.75, "taker_buy_quote": 55.36025}, {"ts": 1769189520000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189580000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189640000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 54.49, "quote_volume": 24.49312, "trades": 3, "taker_buy_volume": 27.11, "taker_buy_quote": 12.1995}, {"ts": 1769189700000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1700.47, "quote_volume": 765.2115, "trades": 11, "taker_buy_volume": 1700.47, "taker_buy_quote": 765.2115}, {"ts": 1769189760000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 419.73, "quote_volume": 189.29823, "trades": 4, "taker_buy_volume": 48.7, "taker_buy_quote": 21.9637}, {"ts": 1769189820000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189880000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189940000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 303.3, "quote_volume": 136.485, "trades": 3, "taker_buy_volume": 11.11, "taker_buy_quote": 4.9995}, {"ts": 1769190000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2094.72, "quote_volume": 940.52928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 22.66, "quote_volume": 10.15168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 270.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.96}, {"ts": 1769190240000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 2102.6, "quote_volume": 942.53941, "trades": 32, "taker_buy_volume": 574.61, "taker_buy_quote": 257.99989}, {"ts": 1769190300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1072.99, "quote_volume": 480.69952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 317.61, "quote_volume": 142.60689, "trades": 5, "taker_buy_volume": 317.61, "taker_buy_quote": 142.60689}, {"ts": 1769190480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 375.19, "quote_volume": 168.08512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 141.44, "quote_volume": 63.22368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 51.21, "quote_volume": 22.89087, "trades": 1, "taker_buy_volume": 51.21, "taker_buy_quote": 22.89087}, {"ts": 1769190840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 430.34, "quote_volume": 191.93164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190960000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 87.2, "quote_volume": 38.8912, "trades": 7, "taker_buy_volume": 12.5, "taker_buy_quote": 5.575}, {"ts": 1769191020000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 12.5, "quote_volume": 5.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191080000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 159.18, "quote_volume": 71.07391, "trades": 15, "taker_buy_volume": 79.63, "taker_buy_quote": 35.59461}, {"ts": 1769191140000, "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.445, "volume": 103.94, "quote_volume": 46.37647, "trades": 10, "taker_buy_volume": 52.0, "taker_buy_quote": 23.23107}, {"ts": 1769191200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 13.62, "quote_volume": 6.07452, "trades": 1, "taker_buy_volume": 13.62, "taker_buy_quote": 6.07452}, {"ts": 1769191440000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191500000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191560000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 176.6, "quote_volume": 78.9402, "trades": 3, "taker_buy_volume": 176.6, "taker_buy_quote": 78.9402}, {"ts": 1769191680000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191740000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 8028.01, "quote_volume": 3603.18503, "trades": 83, "taker_buy_volume": 5214.0, "taker_buy_quote": 2340.71154}, {"ts": 1769191800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 15.02, "quote_volume": 6.74398, "trades": 1, "taker_buy_volume": 15.02, "taker_buy_quote": 6.74398}, {"ts": 1769191860000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 894.25, "quote_volume": 399.99975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 557.41, "quote_volume": 249.71968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 114.75, "quote_volume": 51.29325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5.62, "quote_volume": 2.51776, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51776}, {"ts": 1769192280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 420.0, "quote_volume": 188.16, "trades": 13, "taker_buy_volume": 407.5, "taker_buy_quote": 182.56}, {"ts": 1769192340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5.62, "quote_volume": 2.51776, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51776}, {"ts": 1769192460000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 72.48, "quote_volume": 32.49352, "trades": 8, "taker_buy_volume": 72.48, "taker_buy_quote": 32.49352}, {"ts": 1769192520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192760000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 447.42, "quote_volume": 199.99674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192820000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 49.6, "quote_volume": 22.2208, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 22.2208}, {"ts": 1769192880000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 55.22, "quote_volume": 24.74418, "trades": 3, "taker_buy_volume": 55.22, "taker_buy_quote": 24.74418}, {"ts": 1769192940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 540.0, "quote_volume": 242.46, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 121.23}, {"ts": 1769193180000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 240.62, "quote_volume": 108.044, "trades": 2, "taker_buy_volume": 5.62, "taker_buy_quote": 2.529}, {"ts": 1769193240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 2853.54, "quote_volume": 1278.38592, "trades": 60, "taker_buy_volume": 270.0, "taker_buy_quote": 120.96}, {"ts": 1769193780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193840000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 699.74, "quote_volume": 313.45268, "trades": 2, "taker_buy_volume": 668.9, "taker_buy_quote": 299.6672}, {"ts": 1769193900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 319.87, "quote_volume": 142.98189, "trades": 5, "taker_buy_volume": 12.4, "taker_buy_quote": 5.5428}, {"ts": 1769194320000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 44.94, "quote_volume": 20.04324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 22.39, "quote_volume": 10.00833, "trades": 1, "taker_buy_volume": 22.39, "taker_buy_quote": 10.00833}, {"ts": 1769194440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194560000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 337.04, "quote_volume": 150.66812, "trades": 6, "taker_buy_volume": 281.24, "taker_buy_quote": 125.72552}, {"ts": 1769194620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5.62, "quote_volume": 2.51776, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51776}, {"ts": 1769194680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194800000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 433.13, "quote_volume": 193.17598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 12.6, "quote_volume": 5.607, "trades": 1, "taker_buy_volume": 12.6, "taker_buy_quote": 5.607}, {"ts": 1769194920000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 3264.87, "quote_volume": 1449.61579, "trades": 69, "taker_buy_volume": 342.49, "taker_buy_quote": 152.07907}, {"ts": 1769194980000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 110.51, "quote_volume": 49.08893, "trades": 2, "taker_buy_volume": 22.49, "taker_buy_quote": 10.00805}, {"ts": 1769195040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 99.61, "quote_volume": 44.22684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 230.8, "quote_volume": 102.706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 46.8, "quote_volume": 20.826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 46.17, "quote_volume": 20.49948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 100.5, "quote_volume": 44.622, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 568.32, "quote_volume": 251.76576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195820000, "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 822.2, "quote_volume": 362.22632, "trades": 10, "taker_buy_volume": 289.0, "taker_buy_quote": 127.449}, {"ts": 1769195880000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 1165.4, "quote_volume": 514.6905, "trades": 10, "taker_buy_volume": 1165.4, "taker_buy_quote": 514.6905}, {"ts": 1769195940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 303.5, "quote_volume": 134.147, "trades": 1, "taker_buy_volume": 303.5, "taker_buy_quote": 134.147}, {"ts": 1769196000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 24.19, "quote_volume": 10.69198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 378.66, "quote_volume": 167.74638, "trades": 2, "taker_buy_volume": 378.66, "taker_buy_quote": 167.74638}, {"ts": 1769196240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 371.6, "quote_volume": 164.2472, "trades": 9, "taker_buy_volume": 270.0, "taker_buy_quote": 119.34}, {"ts": 1769196540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196660000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 34.0, "quote_volume": 14.994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196720000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196780000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 68.3, "quote_volume": 30.1203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196900000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196960000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197020000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 102.4, "quote_volume": 45.1584, "trades": 4, "taker_buy_volume": 25.6, "taker_buy_quote": 11.2896}, {"ts": 1769197080000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197140000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 270.0, "quote_volume": 119.07, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 119.07}, {"ts": 1769197200000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197260000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 140.2, "quote_volume": 61.8282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197320000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197380000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197440000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197500000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197560000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 284.4, "quote_volume": 125.4204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197620000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197680000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197740000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197800000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197860000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 60.07, "quote_volume": 26.49087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197920000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197980000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 270.0, "quote_volume": 119.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198040000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198100000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198160000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198220000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198280000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198340000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198400000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 1246.04, "quote_volume": 548.48209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198460000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198580000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 284.4, "quote_volume": 125.4204, "trades": 1, "taker_buy_volume": 284.4, "taker_buy_quote": 125.4204}, {"ts": 1769198640000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198700000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 174.86, "quote_volume": 77.28812, "trades": 1, "taker_buy_volume": 174.86, "taker_buy_quote": 77.28812}, {"ts": 1769198820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199360000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199540000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 102.2, "quote_volume": 45.0702, "trades": 2, "taker_buy_volume": 102.2, "taker_buy_quote": 45.0702}, {"ts": 1769199600000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199660000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 25.6, "quote_volume": 11.2896, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 11.2896}, {"ts": 1769199720000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199780000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 118.8}, {"ts": 1769199960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200020000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 618.74, "quote_volume": 271.70356, "trades": 11, "taker_buy_volume": 226.08, "taker_buy_quote": 99.24912}, {"ts": 1769200080000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200140000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200200000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 679.08, "quote_volume": 297.46044, "trades": 7, "taker_buy_volume": 203.52, "taker_buy_quote": 89.14176}, {"ts": 1769200260000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 3069.83, "quote_volume": 1347.65537, "trades": 8, "taker_buy_volume": 3069.83, "taker_buy_quote": 1347.65537}, {"ts": 1769200320000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 438.02, "quote_volume": 191.71132, "trades": 2, "taker_buy_volume": 296.58, "taker_buy_quote": 129.90204}, {"ts": 1769200380000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 104.6, "quote_volume": 45.8148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200440000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200500000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200560000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200620000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 304.98, "quote_volume": 133.27626, "trades": 9, "taker_buy_volume": 203.38, "taker_buy_quote": 88.87706}, {"ts": 1769200680000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 16.7, "quote_volume": 7.2979, "trades": 1, "taker_buy_volume": 16.7, "taker_buy_quote": 7.2979}, {"ts": 1769200800000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 4923.09, "quote_volume": 2152.20033, "trades": 70, "taker_buy_volume": 4923.09, "taker_buy_quote": 2152.20033}, {"ts": 1769200860000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 202.22, "quote_volume": 88.37014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200920000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200980000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201040000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201100000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201160000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 3106.32, "quote_volume": 1360.56816, "trades": 65, "taker_buy_volume": 3106.32, "taker_buy_quote": 1360.56816}, {"ts": 1769201220000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 99.5, "quote_volume": 43.4815, "trades": 7, "taker_buy_volume": 21.5, "taker_buy_quote": 9.3955}, {"ts": 1769201280000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201340000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201400000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 2719.96, "quote_volume": 1188.62252, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201460000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201520000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201580000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 567.54, "quote_volume": 248.01498, "trades": 1, "taker_buy_volume": 567.54, "taker_buy_quote": 248.01498}, {"ts": 1769201640000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201700000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201760000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 270.0, "quote_volume": 118.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201820000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201880000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201940000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 1990.91, "quote_volume": 871.67949, "trades": 16, "taker_buy_volume": 685.71, "taker_buy_quote": 300.34098}, {"ts": 1769202000000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769202060000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202120000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202180000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 68.17, "quote_volume": 29.90389, "trades": 3, "taker_buy_volume": 45.43, "taker_buy_quote": 19.94377}, {"ts": 1769202240000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 22.64, "quote_volume": 9.91632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202300000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202360000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202420000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 21.42, "quote_volume": 9.38196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202480000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 426.29, "quote_volume": 187.14131, "trades": 10, "taker_buy_volume": 426.29, "taker_buy_quote": 187.14131}, {"ts": 1769202540000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202600000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202660000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202720000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202780000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202840000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202900000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202960000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203020000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203080000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203140000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203200000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 735.93, "quote_volume": 323.8092, "trades": 5, "taker_buy_volume": 465.93, "taker_buy_quote": 205.0092}, {"ts": 1769203260000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 26.0, "quote_volume": 11.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203320000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203380000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203440000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203500000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203560000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203620000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203680000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 6293.3, "quote_volume": 2769.052, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203740000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1092.9, "quote_volume": 480.876, "trades": 8, "taker_buy_volume": 658.1, "taker_buy_quote": 289.564}, {"ts": 1769203800000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203860000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203980000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 987.02, "quote_volume": 434.12552, "trades": 6, "taker_buy_volume": 823.74, "taker_buy_quote": 362.4456}, {"ts": 1769204040000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204100000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204160000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204220000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204280000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204340000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204400000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204460000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204520000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 138.1, "quote_volume": 60.6259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204580000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204640000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204700000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 276.69, "quote_volume": 121.46691, "trades": 1, "taker_buy_volume": 276.69, "taker_buy_quote": 121.46691}, {"ts": 1769204760000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204820000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204880000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204940000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205120000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205180000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205240000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205300000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205360000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205420000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 1181.24, "quote_volume": 518.56436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205480000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205540000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205600000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 403.72, "quote_volume": 176.82936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205660000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.44, "volume": 1328.0, "quote_volume": 583.37705, "trades": 13, "taker_buy_volume": 1328.0, "taker_buy_quote": 583.37705}, {"ts": 1769205720000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205780000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205840000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 84.09, "quote_volume": 36.9996, "trades": 1, "taker_buy_volume": 84.09, "taker_buy_quote": 36.9996}, {"ts": 1769205900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206020000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206080000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206140000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 443.77, "quote_volume": 195.2588, "trades": 2, "taker_buy_volume": 443.77, "taker_buy_quote": 195.2588}, {"ts": 1769206200000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 646.37, "quote_volume": 284.4028, "trades": 10, "taker_buy_volume": 646.37, "taker_buy_quote": 284.4028}, {"ts": 1769206320000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 13.0, "quote_volume": 5.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206380000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206440000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206500000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206560000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206620000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206680000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206740000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206800000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206860000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206980000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207040000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207100000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207160000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207220000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207280000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207340000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207400000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207580000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207700000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207760000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207820000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 260.68, "quote_volume": 114.95988, "trades": 1, "taker_buy_volume": 260.68, "taker_buy_quote": 114.95988}, {"ts": 1769207880000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 61.65, "quote_volume": 27.18765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207940000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 570.82, "quote_volume": 251.73162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 5.82, "quote_volume": 2.57244, "trades": 1, "taker_buy_volume": 5.82, "taker_buy_quote": 2.57244}, {"ts": 1769208120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 22.4, "quote_volume": 9.9008, "trades": 2, "taker_buy_volume": 22.4, "taker_buy_quote": 9.9008}, {"ts": 1769208180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208660000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209020000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209080000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209140000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209200000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209500000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 17.96, "quote_volume": 7.92036, "trades": 1, "taker_buy_volume": 17.96, "taker_buy_quote": 7.92036}, {"ts": 1769209560000, "open": 0.439, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 99.2, "quote_volume": 43.56026, "trades": 3, "taker_buy_volume": 5.73, "taker_buy_quote": 2.52693}, {"ts": 1769209620000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209680000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209740000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209800000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209860000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 77.73, "quote_volume": 34.27893, "trades": 6, "taker_buy_volume": 64.83, "taker_buy_quote": 28.59003}, {"ts": 1769209920000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 38.7, "quote_volume": 17.0667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 5.73, "quote_volume": 2.53266, "trades": 1, "taker_buy_volume": 5.73, "taker_buy_quote": 2.53266}, {"ts": 1769210040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210220000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210280000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210340000, "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 3034.8, "quote_volume": 1337.1468, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210400000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210460000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210580000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210700000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210820000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210880000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 102.4, "quote_volume": 45.1584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211060000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211120000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 28.08, "quote_volume": 12.38328, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 12.38328}, {"ts": 1769211180000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211240000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211300000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211360000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211420000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211540000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211600000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 13.64, "quote_volume": 5.98796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211660000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211720000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211780000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211840000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211960000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212020000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212080000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.73, "quote_volume": 2.5212, "trades": 1, "taker_buy_volume": 5.73, "taker_buy_quote": 2.5212}, {"ts": 1769212140000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212200000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212260000, "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 3156.13, "quote_volume": 1386.97293, "trades": 11, "taker_buy_volume": 1156.13, "taker_buy_quote": 508.70293}, {"ts": 1769212320000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 61.66, "quote_volume": 27.19206, "trades": 2, "taker_buy_volume": 61.66, "taker_buy_quote": 27.19206}, {"ts": 1769212380000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212560000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212620000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 25.18, "quote_volume": 11.10438, "trades": 1, "taker_buy_volume": 25.18, "taker_buy_quote": 11.10438}, {"ts": 1769212680000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 102.0, "quote_volume": 44.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212860000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212980000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 608.9, "quote_volume": 269.10509, "trades": 5, "taker_buy_volume": 406.44, "taker_buy_quote": 179.61777}, {"ts": 1769213040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 1672.23, "quote_volume": 739.12566, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213220000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 108.6, "quote_volume": 48.0012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213280000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213340000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 15.83, "quote_volume": 6.99686, "trades": 1, "taker_buy_volume": 15.83, "taker_buy_quote": 6.99686}, {"ts": 1769213400000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213460000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 540.0, "quote_volume": 238.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213520000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 51.5, "quote_volume": 22.7115, "trades": 2, "taker_buy_volume": 51.5, "taker_buy_quote": 22.7115}, {"ts": 1769213580000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213640000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213700000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213760000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 76.9, "quote_volume": 33.9129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213820000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 51.2, "quote_volume": 22.5792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213880000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213940000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214060000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214120000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214180000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214240000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 23.4, "quote_volume": 10.3194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214300000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 71.19, "quote_volume": 31.3236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214420000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 1987.94, "quote_volume": 874.69933, "trades": 8, "taker_buy_volume": 5.73, "taker_buy_quote": 2.52693}, {"ts": 1769214480000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 310.3, "quote_volume": 136.532, "trades": 6, "taker_buy_volume": 270.0, "taker_buy_quote": 118.8}, {"ts": 1769214540000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214600000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214660000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214720000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214780000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214840000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 139.13, "quote_volume": 61.2172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215020000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215080000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215140000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215200000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215260000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 25.8, "quote_volume": 11.352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215320000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 22.49, "quote_volume": 9.8956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215380000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215440000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215500000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215560000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215620000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215680000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215740000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215800000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215860000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215920000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215980000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216040000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216100000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216160000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216220000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216280000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216400000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 122.47, "quote_volume": 53.8868, "trades": 1, "taker_buy_volume": 122.47, "taker_buy_quote": 53.8868}, {"ts": 1769216460000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216580000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 270.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216700000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216760000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216820000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216880000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217000000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217180000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217240000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217420000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217480000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 565.8, "quote_volume": 248.952, "trades": 3, "taker_buy_volume": 565.8, "taker_buy_quote": 248.952}, {"ts": 1769217540000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217600000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217660000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217720000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217780000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217840000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217900000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217960000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218020000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218080000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218140000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218200000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 14.3, "quote_volume": 6.292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218320000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218380000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218440000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218500000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218560000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218620000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 111.38, "quote_volume": 48.89582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218680000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 16.87, "quote_volume": 7.40593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218740000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218800000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 740.52, "quote_volume": 326.56932, "trades": 2, "taker_buy_volume": 740.52, "taker_buy_quote": 326.56932}, {"ts": 1769218860000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218920000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 15.31, "quote_volume": 6.76702, "trades": 1, "taker_buy_volume": 15.31, "taker_buy_quote": 6.76702}, {"ts": 1769219040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 394.49, "quote_volume": 174.36458, "trades": 3, "taker_buy_volume": 394.49, "taker_buy_quote": 174.36458}, {"ts": 1769219100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219220000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219280000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219340000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219400000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219460000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 280.4, "quote_volume": 123.9368, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220660000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220900000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 765.6, "quote_volume": 339.1608, "trades": 8, "taker_buy_volume": 765.6, "taker_buy_quote": 339.1608}, {"ts": 1769221080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 438.03, "quote_volume": 194.04729, "trades": 8, "taker_buy_volume": 438.03, "taker_buy_quote": 194.04729}, {"ts": 1769221140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 28.05, "quote_volume": 12.42615, "trades": 1, "taker_buy_volume": 28.05, "taker_buy_quote": 12.42615}, {"ts": 1769221980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 202.21, "quote_volume": 89.57903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222820000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222940000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1149.0, "quote_volume": 509.007, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223420000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 428.51, "quote_volume": 189.70456, "trades": 15, "taker_buy_volume": 303.14, "taker_buy_quote": 134.29102}, {"ts": 1769223480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223840000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 663.89, "quote_volume": 294.79196, "trades": 7, "taker_buy_volume": 438.94, "taker_buy_quote": 194.91416}, {"ts": 1769223900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 654.07, "quote_volume": 291.06115, "trades": 18, "taker_buy_volume": 440.33, "taker_buy_quote": 195.94685}, {"ts": 1769224140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224260000, "open": 0.446, "high": 0.45, "low": 0.446, "close": 0.449, "volume": 50985.28, "quote_volume": 22877.81665, "trades": 136, "taker_buy_volume": 48258.35, "taker_buy_quote": 21655.79705}, {"ts": 1769224320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5358.67, "quote_volume": 2400.68416, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224440000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 4095.09, "quote_volume": 1826.797, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224500000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 101.48, "quote_volume": 45.34198, "trades": 3, "taker_buy_volume": 81.9, "taker_buy_quote": 36.6093}, {"ts": 1769224560000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224620000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224680000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224740000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224800000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224860000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 20.03, "quote_volume": 8.95341, "trades": 1, "taker_buy_volume": 20.03, "taker_buy_quote": 8.95341}, {"ts": 1769224920000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224980000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225040000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225100000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 1975.43, "quote_volume": 883.03955, "trades": 30, "taker_buy_volume": 1927.43, "taker_buy_quote": 861.58355}, {"ts": 1769225160000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225220000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225280000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 371.48, "quote_volume": 166.42304, "trades": 17, "taker_buy_volume": 371.48, "taker_buy_quote": 166.42304}, {"ts": 1769225400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 270.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 120.96}, {"ts": 1769225460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 25.39, "quote_volume": 11.37472, "trades": 3, "taker_buy_volume": 25.39, "taker_buy_quote": 11.37472}, {"ts": 1769225700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225820000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 750.79, "quote_volume": 335.60313, "trades": 6, "taker_buy_volume": 270.0, "taker_buy_quote": 120.69}, {"ts": 1769225880000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225940000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 274.4, "quote_volume": 122.7312, "trades": 6, "taker_buy_volume": 74.4, "taker_buy_quote": 33.3312}, {"ts": 1769226000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226360000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 1312.81, "quote_volume": 589.58626, "trades": 6, "taker_buy_volume": 1113.28, "taker_buy_quote": 499.99729}, {"ts": 1769226420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 87.0, "quote_volume": 39.063, "trades": 8, "taker_buy_volume": 87.0, "taker_buy_quote": 39.063}, {"ts": 1769226720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 12.4, "quote_volume": 5.5676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 24.38, "quote_volume": 10.971, "trades": 1, "taker_buy_volume": 24.38, "taker_buy_quote": 10.971}, {"ts": 1769227140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227260000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1692.47, "quote_volume": 761.6115, "trades": 10, "taker_buy_volume": 1223.65, "taker_buy_quote": 550.6425}, {"ts": 1769227320000, "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 1548.58, "quote_volume": 699.03564, "trades": 11, "taker_buy_volume": 1098.63, "taker_buy_quote": 496.10819}, {"ts": 1769227380000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 2189.46, "quote_volume": 987.44646, "trades": 22, "taker_buy_volume": 531.46, "taker_buy_quote": 239.68846}, {"ts": 1769227440000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227500000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227560000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227620000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 343.8, "quote_volume": 154.71, "trades": 5, "taker_buy_volume": 73.8, "taker_buy_quote": 33.21}, {"ts": 1769227680000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 564.6, "quote_volume": 254.07, "trades": 3, "taker_buy_volume": 294.6, "taker_buy_quote": 132.57}, {"ts": 1769227740000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 270.0, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227800000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 270.0, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227860000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227920000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227980000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228040000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228100000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228160000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 23.62, "quote_volume": 10.60538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 11.63, "quote_volume": 5.2335, "trades": 1, "taker_buy_volume": 11.63, "taker_buy_quote": 5.2335}, {"ts": 1769228520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228700000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228760000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228820000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228880000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228940000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229000000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 143.97, "quote_volume": 64.7865, "trades": 1, "taker_buy_volume": 143.97, "taker_buy_quote": 64.7865}, {"ts": 1769229060000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229120000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229180000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229240000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230320000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230380000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230440000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230500000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230560000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230620000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230680000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 184.21, "quote_volume": 82.8945, "trades": 4, "taker_buy_volume": 184.21, "taker_buy_quote": 82.8945}, {"ts": 1769230740000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230800000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230860000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230920000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230980000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231040000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231100000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231220000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231280000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231340000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231400000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1428.38, "quote_volume": 641.34262, "trades": 5, "taker_buy_volume": 16.3, "taker_buy_quote": 7.3187}, {"ts": 1769231760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 49.66, "quote_volume": 22.24768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 75.17, "quote_volume": 33.67616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232360000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 776.66, "quote_volume": 348.10052, "trades": 23, "taker_buy_volume": 705.24, "taker_buy_quote": 316.10436}, {"ts": 1769232420000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232480000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 405.68, "quote_volume": 181.74464, "trades": 8, "taker_buy_volume": 40.22, "taker_buy_quote": 18.01856}, {"ts": 1769232720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 4108.87, "quote_volume": 1840.77376, "trades": 66, "taker_buy_volume": 4108.87, "taker_buy_quote": 1840.77376}, {"ts": 1769232780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 2182.08, "quote_volume": 977.57184, "trades": 50, "taker_buy_volume": 1147.3, "taker_buy_quote": 513.9904}, {"ts": 1769232840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 43.64, "quote_volume": 19.50708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 81.88, "quote_volume": 36.60036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1298.65, "quote_volume": 581.7952, "trades": 2, "taker_buy_volume": 1298.65, "taker_buy_quote": 581.7952}, {"ts": 1769233320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 25.98, "quote_volume": 11.61306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 100.3, "quote_volume": 44.9344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 369.6, "quote_volume": 165.5808, "trades": 9, "taker_buy_volume": 369.6, "taker_buy_quote": 165.5808}, {"ts": 1769234340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 22.27, "quote_volume": 9.99923, "trades": 1, "taker_buy_volume": 22.27, "taker_buy_quote": 9.99923}, {"ts": 1769234520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 416.0, "quote_volume": 186.784, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 186.784}, {"ts": 1769234700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235300000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 451.05, "quote_volume": 202.99467, "trades": 2, "taker_buy_volume": 451.05, "taker_buy_quote": 202.99467}, {"ts": 1769235360000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1972.89, "quote_volume": 887.8005, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 692.2, "quote_volume": 311.49, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 668.9, "quote_volume": 301.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 85.68, "quote_volume": 38.556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235780000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235840000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235900000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235960000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236020000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 39.6, "quote_volume": 17.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236080000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236140000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236200000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236260000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236320000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236380000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1747.1, "quote_volume": 786.195, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236440000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 540.0, "quote_volume": 243.0, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 243.0}, {"ts": 1769236500000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236560000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 270.0, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236620000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236680000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236740000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236800000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236860000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236920000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236980000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237040000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237100000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1368.99, "quote_volume": 616.0455, "trades": 15, "taker_buy_volume": 428.6, "taker_buy_quote": 192.87}, {"ts": 1769237160000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237220000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237280000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237340000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237400000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 29.73, "quote_volume": 13.3785, "trades": 1, "taker_buy_volume": 29.73, "taker_buy_quote": 13.3785}, {"ts": 1769237520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 106.03, "quote_volume": 47.60747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 229.2, "quote_volume": 102.9108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1587.8, "quote_volume": 712.9222, "trades": 68, "taker_buy_volume": 1477.1, "taker_buy_quote": 663.2179}, {"ts": 1769237940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238660000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 2380.3, "quote_volume": 1073.5153, "trades": 55, "taker_buy_volume": 2380.3, "taker_buy_quote": 1073.5153}, {"ts": 1769238720000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238780000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238840000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238900000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238960000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239020000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239080000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239140000, "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 1254.94, "quote_volume": 564.84075, "trades": 19, "taker_buy_volume": 1254.94, "taker_buy_quote": 564.84075}, {"ts": 1769239200000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239260000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239320000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239380000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239440000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239500000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239560000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239620000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239680000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239740000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239800000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239860000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239920000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239980000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240040000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240100000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240160000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240220000, "open": 0.451, "high": 0.451, "low": 0.451, "close": 0.451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240280000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 714.94, "quote_volume": 321.723, "trades": 3, "taker_buy_volume": 714.94, "taker_buy_quote": 321.723}, {"ts": 1769240340000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 270.0, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240400000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240460000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240700000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240760000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240820000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240880000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240940000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241000000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 320.94, "quote_volume": 144.10206, "trades": 4, "taker_buy_volume": 16.2, "taker_buy_quote": 7.2738}, {"ts": 1769241120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 21.35, "quote_volume": 9.58615, "trades": 1, "taker_buy_volume": 21.35, "taker_buy_quote": 9.58615}, {"ts": 1769241300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 65.9, "quote_volume": 29.5891, "trades": 1, "taker_buy_volume": 65.9, "taker_buy_quote": 29.5891}, {"ts": 1769241480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 107.21, "quote_volume": 48.13729, "trades": 2, "taker_buy_volume": 107.21, "taker_buy_quote": 48.13729}, {"ts": 1769241540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 22.27, "quote_volume": 9.99923, "trades": 1, "taker_buy_volume": 22.27, "taker_buy_quote": 9.99923}, {"ts": 1769241840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241900000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242020000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 2365.84, "quote_volume": 1059.86535, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 35.06, "quote_volume": 15.74194, "trades": 2, "taker_buy_volume": 35.06, "taker_buy_quote": 15.74194}, {"ts": 1769242140000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 1453.53, "quote_volume": 649.99791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242380000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 16.13, "quote_volume": 7.24237, "trades": 2, "taker_buy_volume": 16.13, "taker_buy_quote": 7.24237}, {"ts": 1769242620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 139.34, "quote_volume": 62.42432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 88.44, "quote_volume": 39.62112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 30.0, "quote_volume": 13.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 27.31, "quote_volume": 12.26219, "trades": 1, "taker_buy_volume": 27.31, "taker_buy_quote": 12.26219}, {"ts": 1769243580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 143.25, "quote_volume": 64.176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 90.59, "quote_volume": 40.58432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244420000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244480000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 30.0, "quote_volume": 13.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 105.33, "quote_volume": 47.18784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 394.9, "quote_volume": 176.9152, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 713.26, "quote_volume": 319.54048, "trades": 2, "taker_buy_volume": 713.26, "taker_buy_quote": 319.54048}, {"ts": 1769245740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 16.44, "quote_volume": 7.38156, "trades": 1, "taker_buy_volume": 16.44, "taker_buy_quote": 7.38156}, {"ts": 1769246220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 20.0, "quote_volume": 8.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246820000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246880000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247120000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 153.05, "quote_volume": 68.5664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247420000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247480000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 300.0, "quote_volume": 134.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 894.34, "quote_volume": 400.66432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 523.41, "quote_volume": 234.48768, "trades": 8, "taker_buy_volume": 523.41, "taker_buy_quote": 234.48768}, {"ts": 1769248920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 128.4, "quote_volume": 57.5232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1052.12, "quote_volume": 471.34976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249580000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 4839.06, "quote_volume": 2161.40271, "trades": 68, "taker_buy_volume": 540.0, "taker_buy_quote": 241.38}, {"ts": 1769249640000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 219.11, "quote_volume": 97.92272, "trades": 2, "taker_buy_volume": 199.66, "taker_buy_quote": 89.24802}, {"ts": 1769249700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 8468.91, "quote_volume": 3794.07168, "trades": 44, "taker_buy_volume": 7540.11, "taker_buy_quote": 3377.96928}, {"ts": 1769249760000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 63.75, "quote_volume": 28.51268, "trades": 3, "taker_buy_volume": 16.43, "taker_buy_quote": 7.36064}, {"ts": 1769249820000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249880000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250120000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 63.94, "quote_volume": 28.62089, "trades": 2, "taker_buy_volume": 39.71, "taker_buy_quote": 17.79008}, {"ts": 1769250180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250420000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250480000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250540000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250660000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 28.03, "quote_volume": 12.52941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 31.18, "quote_volume": 13.93746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 84.45, "quote_volume": 37.8336, "trades": 1, "taker_buy_volume": 84.45, "taker_buy_quote": 37.8336}, {"ts": 1769251200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252220000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 463.16, "quote_volume": 207.82943, "trades": 5, "taker_buy_volume": 463.16, "taker_buy_quote": 207.82943}, {"ts": 1769252280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 12.24, "quote_volume": 5.49576, "trades": 1, "taker_buy_volume": 12.24, "taker_buy_quote": 5.49576}, {"ts": 1769253360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253900000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254320000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 679.08, "quote_volume": 305.586, "trades": 4, "taker_buy_volume": 679.08, "taker_buy_quote": 305.586}, {"ts": 1769254380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 25.0, "quote_volume": 11.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254740000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254860000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254920000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254980000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 80.47, "quote_volume": 36.13103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 33.87, "quote_volume": 15.20763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255820000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 69.7, "quote_volume": 31.3155, "trades": 4, "taker_buy_volume": 20.2, "taker_buy_quote": 9.09}, {"ts": 1769255880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 233.63, "quote_volume": 104.89987, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 33.33, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 33.33, "taker_buy_quote": 14.9985}, {"ts": 1769256360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 48.97, "quote_volume": 21.98753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256600000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 2974.27, "quote_volume": 1336.00583, "trades": 68, "taker_buy_volume": 828.6, "taker_buy_quote": 372.6}, {"ts": 1769256660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 50.73, "quote_volume": 22.72704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 11.18, "quote_volume": 5.00864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 54.81, "quote_volume": 24.60969, "trades": 1, "taker_buy_volume": 54.81, "taker_buy_quote": 24.60969}, {"ts": 1769257020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 12.92, "quote_volume": 5.80108, "trades": 1, "taker_buy_volume": 12.92, "taker_buy_quote": 5.80108}, {"ts": 1769257320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1113.58, "quote_volume": 499.99742, "trades": 3, "taker_buy_volume": 1113.58, "taker_buy_quote": 499.99742}, {"ts": 1769257680000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257740000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257800000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257860000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 2870.86, "quote_volume": 1286.22597, "trades": 64, "taker_buy_volume": 80.69, "taker_buy_quote": 36.22981}, {"ts": 1769257920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258040000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258100000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258160000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 191.75, "quote_volume": 85.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258220000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1094.36, "quote_volume": 490.27328, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258280000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 1330.84, "quote_volume": 596.21632, "trades": 9, "taker_buy_volume": 1316.06, "taker_buy_quote": 589.59488}, {"ts": 1769258340000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258400000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258460000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258520000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258580000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258640000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 222.21, "quote_volume": 99.55008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258820000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258880000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258940000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 620.0, "quote_volume": 279.0, "trades": 1, "taker_buy_volume": 620.0, "taker_buy_quote": 279.0}, {"ts": 1769259000000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259060000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 2683.78, "quote_volume": 1207.701, "trades": 1, "taker_buy_volume": 2683.78, "taker_buy_quote": 1207.701}, {"ts": 1769259120000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259180000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259240000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259300000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259360000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259420000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259480000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259540000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259600000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259660000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 18.89, "quote_volume": 8.48161, "trades": 1, "taker_buy_volume": 18.89, "taker_buy_quote": 8.48161}, {"ts": 1769259780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259840000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259900000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259960000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260020000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260080000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260140000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260260000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260320000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260380000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260440000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260500000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 7336.02, "quote_volume": 3294.72247, "trades": 139, "taker_buy_volume": 7336.02, "taker_buy_quote": 3294.72247}, {"ts": 1769260740000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 1456.82, "quote_volume": 655.569, "trades": 2, "taker_buy_volume": 1456.82, "taker_buy_quote": 655.569}, {"ts": 1769260800000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260860000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260920000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260980000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261040000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261100000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 1677.15, "quote_volume": 753.54071, "trades": 4, "taker_buy_volume": 770.36, "taker_buy_quote": 346.392}, {"ts": 1769261160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 2517.2, "quote_volume": 1127.7056, "trades": 8, "taker_buy_volume": 1012.26, "taker_buy_quote": 453.49248}, {"ts": 1769261760000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261820000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261880000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261940000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262000000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262120000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 1420.11, "quote_volume": 637.62939, "trades": 36, "taker_buy_volume": 1420.11, "taker_buy_quote": 637.62939}, {"ts": 1769262180000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262240000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262300000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262360000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 84.19, "quote_volume": 37.71712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 14.29, "quote_volume": 6.40192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 360.24, "quote_volume": 161.38752, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 350.31, "quote_volume": 156.58857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 1179.1, "quote_volume": 527.0577, "trades": 48, "taker_buy_volume": 1179.1, "taker_buy_quote": 527.0577}, {"ts": 1769263320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 25.05, "quote_volume": 11.2224, "trades": 1, "taker_buy_volume": 25.05, "taker_buy_quote": 11.2224}, {"ts": 1769263380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 44.64, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 22.32, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263560000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 5.62, "quote_volume": 2.52338, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.52338}, {"ts": 1769263620000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 14.25, "quote_volume": 6.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 13.39, "quote_volume": 5.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 2774.4, "quote_volume": 1245.7056, "trades": 44, "taker_buy_volume": 2774.4, "taker_buy_quote": 1245.7056}, {"ts": 1769264100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 11.24, "quote_volume": 5.04676, "trades": 2, "taker_buy_volume": 11.24, "taker_buy_quote": 5.04676}, {"ts": 1769264160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264280000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 374.82, "quote_volume": 168.2998, "trades": 12, "taker_buy_volume": 374.82, "taker_buy_quote": 168.2998}, {"ts": 1769264340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 13.33, "quote_volume": 5.98517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264400000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 5.62, "quote_volume": 2.529, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.529}, {"ts": 1769264460000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 3208.62, "quote_volume": 1439.03376, "trades": 5, "taker_buy_volume": 5.62, "taker_buy_quote": 2.529}, {"ts": 1769264520000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264580000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 23.12, "quote_volume": 10.404, "trades": 1, "taker_buy_volume": 23.12, "taker_buy_quote": 10.404}, {"ts": 1769264640000, "open": 0.45, "high": 0.45, "low": 0.45, "close": 0.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264700000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 270.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264760000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 296.89, "quote_volume": 133.01234, "trades": 3, "taker_buy_volume": 296.89, "taker_buy_quote": 133.01234}, {"ts": 1769264820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265060000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 66.96, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265120000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 58.03, "quote_volume": 26.02478, "trades": 2, "taker_buy_volume": 27.34, "taker_buy_quote": 12.27566}, {"ts": 1769265180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 47.61, "quote_volume": 21.37689, "trades": 1, "taker_buy_volume": 47.61, "taker_buy_quote": 21.37689}, {"ts": 1769265480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265600000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 12.4, "quote_volume": 5.5676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265660000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 554.25, "quote_volume": 248.85825, "trades": 3, "taker_buy_volume": 554.25, "taker_buy_quote": 248.85825}, {"ts": 1769265720000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265780000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 2102.36, "quote_volume": 941.85728, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265900000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265960000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 106.55, "quote_volume": 47.7344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266560000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 24.8, "quote_volume": 11.1104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266620000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 44.4, "quote_volume": 19.8912, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 19.8912}, {"ts": 1769266740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266920000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 1247.67, "quote_volume": 558.93114, "trades": 33, "taker_buy_volume": 1222.65, "taker_buy_quote": 547.7472}, {"ts": 1769266980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 7.76, "quote_volume": 3.47648, "trades": 1, "taker_buy_volume": 7.76, "taker_buy_quote": 3.47648}, {"ts": 1769267040000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 5.62, "quote_volume": 2.52338, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.52338}, {"ts": 1769267100000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267160000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267220000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267280000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267340000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267400000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267460000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267520000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267580000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267640000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267700000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267760000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267820000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267880000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267940000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268000000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268060000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268120000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 183.23, "quote_volume": 82.13773, "trades": 2, "taker_buy_volume": 50.69, "taker_buy_quote": 22.75981}, {"ts": 1769268180000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268240000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268300000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 294.8, "quote_volume": 132.0704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268360000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268420000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268480000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268540000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268720000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 11.68, "quote_volume": 5.22096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268780000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269020000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269080000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269140000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269200000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 1650.37, "quote_volume": 737.71539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269260000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269320000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269380000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 762.0, "quote_volume": 339.852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269440000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 155.02, "quote_volume": 69.14454, "trades": 12, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51214}, {"ts": 1769269500000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 516.1, "quote_volume": 230.1806, "trades": 12, "taker_buy_volume": 516.1, "taker_buy_quote": 230.1806}, {"ts": 1769269560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 2110.35, "quote_volume": 939.10575, "trades": 22, "taker_buy_volume": 2061.4, "taker_buy_quote": 917.323}, {"ts": 1769269620000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269680000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 50.2, "quote_volume": 22.339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 510.2, "quote_volume": 226.5288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270220000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 4566.24, "quote_volume": 2027.39276, "trades": 64, "taker_buy_volume": 4548.44, "taker_buy_quote": 2019.50736}, {"ts": 1769270280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 2748.31, "quote_volume": 1220.24964, "trades": 4, "taker_buy_volume": 101.4, "taker_buy_quote": 45.0216}, {"ts": 1769270340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 42.02, "quote_volume": 18.65688, "trades": 1, "taker_buy_volume": 42.02, "taker_buy_quote": 18.65688}, {"ts": 1769270400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 38.03, "quote_volume": 16.88532, "trades": 1, "taker_buy_volume": 38.03, "taker_buy_quote": 16.88532}, {"ts": 1769270460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 34.41, "quote_volume": 15.27804, "trades": 1, "taker_buy_volume": 34.41, "taker_buy_quote": 15.27804}, {"ts": 1769270520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 461.29, "quote_volume": 204.35147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270580000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 338.63, "quote_volume": 150.0369, "trades": 5, "taker_buy_volume": 224.07, "taker_buy_quote": 99.28682}, {"ts": 1769270640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 247.21, "quote_volume": 109.51403, "trades": 11, "taker_buy_volume": 247.21, "taker_buy_quote": 109.51403}, {"ts": 1769270760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270820000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 101.8, "quote_volume": 45.0974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 2698.92, "quote_volume": 1192.92264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2361.89, "quote_volume": 1046.31727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 5.69, "quote_volume": 2.52636, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.52636}, {"ts": 1769271300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271360000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 229.42, "quote_volume": 101.375, "trades": 2, "taker_buy_volume": 200.78, "taker_buy_quote": 88.74476}, {"ts": 1769271420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 36.97, "quote_volume": 16.34074, "trades": 2, "taker_buy_volume": 36.97, "taker_buy_quote": 16.34074}, {"ts": 1769271480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 2425.8, "quote_volume": 1072.2036, "trades": 24, "taker_buy_volume": 2425.8, "taker_buy_quote": 1072.2036}, {"ts": 1769271540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 1297.35, "quote_volume": 573.4287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 11.91, "quote_volume": 5.27613, "trades": 1, "taker_buy_volume": 11.91, "taker_buy_quote": 5.27613}, {"ts": 1769271720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 267.09, "quote_volume": 118.32087, "trades": 2, "taker_buy_volume": 267.09, "taker_buy_quote": 118.32087}, {"ts": 1769271840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 18.65, "quote_volume": 8.26195, "trades": 1, "taker_buy_volume": 18.65, "taker_buy_quote": 8.26195}, {"ts": 1769271900000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 464.41, "quote_volume": 205.23751, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271960000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272020000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 4764.4, "quote_volume": 2107.8388, "trades": 34, "taker_buy_volume": 4764.4, "taker_buy_quote": 2107.8388}, {"ts": 1769272080000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 494.89, "quote_volume": 218.74138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272140000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272200000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 293.4, "quote_volume": 129.6828, "trades": 2, "taker_buy_volume": 293.4, "taker_buy_quote": 129.6828}, {"ts": 1769272740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272800000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 439.25, "quote_volume": 193.70925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272860000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272920000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272980000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 3009.83, "quote_volume": 1332.54259, "trades": 24, "taker_buy_volume": 3009.83, "taker_buy_quote": 1332.54259}, {"ts": 1769273040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2283.47, "quote_volume": 1011.57721, "trades": 59, "taker_buy_volume": 2283.47, "taker_buy_quote": 1011.57721}, {"ts": 1769273100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 525.55, "quote_volume": 232.81865, "trades": 18, "taker_buy_volume": 525.55, "taker_buy_quote": 232.81865}, {"ts": 1769273160000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 643.12, "quote_volume": 285.31905, "trades": 10, "taker_buy_volume": 630.42, "taker_buy_quote": 279.69295}, {"ts": 1769273220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273280000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 1652.19, "quote_volume": 730.27367, "trades": 3, "taker_buy_volume": 5.69, "taker_buy_quote": 2.52067}, {"ts": 1769273340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 201.23, "quote_volume": 89.14489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 93.82, "quote_volume": 41.65608, "trades": 2, "taker_buy_volume": 93.82, "taker_buy_quote": 41.65608}, {"ts": 1769273520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 510.98, "quote_volume": 226.36414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 66.66, "quote_volume": 29.53038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 23.36, "quote_volume": 10.34848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 5.69, "quote_volume": 2.52636, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.52636}, {"ts": 1769273820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 50.8, "quote_volume": 22.5044, "trades": 3, "taker_buy_volume": 50.8, "taker_buy_quote": 22.5044}, {"ts": 1769274060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2931.23, "quote_volume": 1298.53489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 125.57, "quote_volume": 55.62751, "trades": 2, "taker_buy_volume": 125.57, "taker_buy_quote": 55.62751}, {"ts": 1769274720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 3065.33, "quote_volume": 1357.94119, "trades": 8, "taker_buy_volume": 3065.33, "taker_buy_quote": 1357.94119}, {"ts": 1769274780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 113.55, "quote_volume": 50.4162, "trades": 5, "taker_buy_volume": 113.55, "taker_buy_quote": 50.4162}, {"ts": 1769275200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 286.0, "quote_volume": 126.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 5843.18, "quote_volume": 2594.37192, "trades": 69, "taker_buy_volume": 5549.17, "taker_buy_quote": 2463.83148}, {"ts": 1769275620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275860000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 340.77, "quote_volume": 151.30188, "trades": 5, "taker_buy_volume": 325.97, "taker_buy_quote": 144.73068}, {"ts": 1769275920000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 3667.76, "quote_volume": 1628.48544, "trades": 8, "taker_buy_volume": 339.43, "taker_buy_quote": 150.70692}, {"ts": 1769275980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 2175.43, "quote_volume": 965.89092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 16.99, "quote_volume": 7.52657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276400000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 384.29, "quote_volume": 170.63045, "trades": 7, "taker_buy_volume": 384.29, "taker_buy_quote": 170.63045}, {"ts": 1769276460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 112.35, "quote_volume": 49.99575, "trades": 1, "taker_buy_volume": 112.35, "taker_buy_quote": 49.99575}, {"ts": 1769276640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276940000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 9801.63, "quote_volume": 4361.72535, "trades": 84, "taker_buy_volume": 6931.69, "taker_buy_quote": 3084.60205}, {"ts": 1769277060000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 82.97, "quote_volume": 36.97942, "trades": 3, "taker_buy_volume": 57.77, "taker_buy_quote": 25.76542}, {"ts": 1769277120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 50.56, "quote_volume": 22.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 1615.77, "quote_volume": 719.01765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 170.0, "quote_volume": 75.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 19.05, "quote_volume": 8.4582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 126.63, "quote_volume": 56.35035, "trades": 8, "taker_buy_volume": 126.63, "taker_buy_quote": 56.35035}, {"ts": 1769277600000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 24.83, "quote_volume": 11.06073, "trades": 3, "taker_buy_volume": 11.38, "taker_buy_quote": 5.07548}, {"ts": 1769277660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277720000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277780000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277840000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277960000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278020000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 439.83, "quote_volume": 195.72435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278140000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 5684.88, "quote_volume": 2529.77729, "trades": 5, "taker_buy_volume": 5.69, "taker_buy_quote": 2.53774}, {"ts": 1769278200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278440000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278500000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278620000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278680000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 291.59, "quote_volume": 129.75755, "trades": 7, "taker_buy_volume": 291.59, "taker_buy_quote": 129.75755}, {"ts": 1769278740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279520000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 672.14, "quote_volume": 299.77444, "trades": 4, "taker_buy_volume": 672.14, "taker_buy_quote": 299.77444}, {"ts": 1769279580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279640000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279700000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280180000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280240000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 26.0, "quote_volume": 11.57, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 11.57}, {"ts": 1769280360000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280420000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 899.66, "quote_volume": 400.3487, "trades": 27, "taker_buy_volume": 899.66, "taker_buy_quote": 400.3487}, {"ts": 1769280600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 225.22, "quote_volume": 99.99768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.69, "quote_volume": 2.53205, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.53205}, {"ts": 1769280720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 21.8, "quote_volume": 9.6792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281860000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281920000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 125.9, "quote_volume": 55.8996, "trades": 10, "taker_buy_volume": 12.6, "taker_buy_quote": 5.5944}, {"ts": 1769282040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 13.8, "quote_volume": 6.1134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 698.93, "quote_volume": 309.62599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282820000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282880000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282940000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 17.5, "quote_volume": 7.7525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 15.51, "quote_volume": 6.88644, "trades": 2, "taker_buy_volume": 15.51, "taker_buy_quote": 6.88644}, {"ts": 1769283300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 100.08, "quote_volume": 44.43552, "trades": 5, "taker_buy_volume": 100.08, "taker_buy_quote": 44.43552}, {"ts": 1769283600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 282.4, "quote_volume": 125.1032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 16.0, "quote_volume": 7.088, "trades": 1, "taker_buy_volume": 16.0, "taker_buy_quote": 7.088}, {"ts": 1769284500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 101.6, "quote_volume": 45.0088, "trades": 2, "taker_buy_volume": 101.6, "taker_buy_quote": 45.0088}, {"ts": 1769284740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 202.53, "quote_volume": 89.72079, "trades": 4, "taker_buy_volume": 202.53, "taker_buy_quote": 89.72079}, {"ts": 1769284860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 1029.66, "quote_volume": 455.10972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285040000, "open": 0.442, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 2008.73, "quote_volume": 887.89529, "trades": 58, "taker_buy_volume": 1409.93, "taker_buy_quote": 623.39009}, {"ts": 1769285100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 386.5, "quote_volume": 170.833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 248.33, "quote_volume": 109.76186, "trades": 3, "taker_buy_volume": 22.63, "taker_buy_quote": 10.00246}, {"ts": 1769285220000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 10853.3, "quote_volume": 4806.77303, "trades": 23, "taker_buy_volume": 10853.3, "taker_buy_quote": 4806.77303}, {"ts": 1769285280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285820000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285880000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285940000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 176.32, "quote_volume": 78.10976, "trades": 6, "taker_buy_volume": 176.32, "taker_buy_quote": 78.10976}, {"ts": 1769286180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 22.0, "quote_volume": 9.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 378.66, "quote_volume": 167.36772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 30.72, "quote_volume": 13.60896, "trades": 2, "taker_buy_volume": 30.72, "taker_buy_quote": 13.60896}, {"ts": 1769287860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1101.23, "quote_volume": 487.84489, "trades": 36, "taker_buy_volume": 1101.23, "taker_buy_quote": 487.84489}, {"ts": 1769288220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 756.9, "quote_volume": 335.3067, "trades": 21, "taker_buy_volume": 756.9, "taker_buy_quote": 335.3067}, {"ts": 1769288400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 25.06, "quote_volume": 11.12664, "trades": 1, "taker_buy_volume": 25.06, "taker_buy_quote": 11.12664}, {"ts": 1769288580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288820000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 171.3, "quote_volume": 75.8859, "trades": 3, "taker_buy_volume": 171.3, "taker_buy_quote": 75.8859}, {"ts": 1769288880000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288940000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 295.69, "quote_volume": 130.69498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289900000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290020000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290080000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 13.63, "quote_volume": 6.03809, "trades": 1, "taker_buy_volume": 13.63, "taker_buy_quote": 6.03809}, {"ts": 1769290200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 67.72, "quote_volume": 29.99996, "trades": 4, "taker_buy_volume": 67.72, "taker_buy_quote": 29.99996}, {"ts": 1769290320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 492.68, "quote_volume": 217.76456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291220000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291280000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291340000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291400000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291460000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292000000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1325.97, "quote_volume": 587.40471, "trades": 56, "taker_buy_volume": 1325.97, "taker_buy_quote": 587.40471}, {"ts": 1769292060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 3613.82, "quote_volume": 1597.30844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 29.35, "quote_volume": 12.9784, "trades": 2, "taker_buy_volume": 5.7, "taker_buy_quote": 2.5251}, {"ts": 1769292240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2100.0, "quote_volume": 930.3, "trades": 40, "taker_buy_volume": 2100.0, "taker_buy_quote": 930.3}, {"ts": 1769292300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2177.94, "quote_volume": 964.82742, "trades": 41, "taker_buy_volume": 2177.94, "taker_buy_quote": 964.82742}, {"ts": 1769292480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292780000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 282.89, "quote_volume": 125.32596, "trades": 7, "taker_buy_volume": 282.89, "taker_buy_quote": 125.32596}, {"ts": 1769292840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293080000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 10325.69, "quote_volume": 4561.25712, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293140000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293200000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 5.69, "quote_volume": 2.52067, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.52067}, {"ts": 1769293800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 217.76, "quote_volume": 96.24992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 7142.72, "quote_volume": 3149.62601, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294160000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294220000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 28.61, "quote_volume": 12.64562, "trades": 1, "taker_buy_volume": 28.61, "taker_buy_quote": 12.64562}, {"ts": 1769294280000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294400000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294460000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 12638.32, "quote_volume": 5599.13117, "trades": 67, "taker_buy_volume": 12638.32, "taker_buy_quote": 5599.13117}, {"ts": 1769295540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295720000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 260.39, "quote_volume": 115.58812, "trades": 10, "taker_buy_volume": 235.35, "taker_buy_quote": 104.4954}, {"ts": 1769295780000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 3389.54, "quote_volume": 1508.35099, "trades": 67, "taker_buy_volume": 432.31, "taker_buy_quote": 192.38364}, {"ts": 1769295840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 3262.69, "quote_volume": 1448.63436, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296680000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 110.2, "quote_volume": 48.9538, "trades": 5, "taker_buy_volume": 110.2, "taker_buy_quote": 48.9538}, {"ts": 1769296740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 2597.25, "quote_volume": 1153.179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.69, "quote_volume": 2.53205, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.53205}, {"ts": 1769297100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297580000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297640000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297940000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 678.04, "quote_volume": 301.7278, "trades": 2, "taker_buy_volume": 678.04, "taker_buy_quote": 301.7278}, {"ts": 1769298000000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298060000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 15.1, "quote_volume": 6.7044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 4894.12, "quote_volume": 2168.09516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 5.69, "quote_volume": 2.52636, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.52636}, {"ts": 1769299020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 511.94, "quote_volume": 227.30136, "trades": 11, "taker_buy_volume": 511.94, "taker_buy_quote": 227.30136}, {"ts": 1769299080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 56.4, "quote_volume": 25.0416, "trades": 3, "taker_buy_volume": 56.4, "taker_buy_quote": 25.0416}, {"ts": 1769299140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299320000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 215.69, "quote_volume": 95.77205, "trades": 14, "taker_buy_volume": 215.69, "taker_buy_quote": 95.77205}, {"ts": 1769299380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299440000, "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 12880.43, "quote_volume": 5702.67549, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2175.76, "quote_volume": 963.86168, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300400000, "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 12334.35, "quote_volume": 5460.24316, "trades": 88, "taker_buy_volume": 22.54, "taker_buy_quote": 10.00776}, {"ts": 1769300460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 156.69, "quote_volume": 69.25698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1792.4, "quote_volume": 794.0332, "trades": 27, "taker_buy_volume": 1792.4, "taker_buy_quote": 794.0332}, {"ts": 1769301240000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 106.0, "quote_volume": 47.011, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 23.532}, {"ts": 1769301300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301660000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 42.97, "quote_volume": 18.99274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301900000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302020000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302080000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302140000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302200000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 5776.1, "quote_volume": 2558.8123, "trades": 4, "taker_buy_volume": 5776.1, "taker_buy_quote": 2558.8123}, {"ts": 1769302320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1796.76, "quote_volume": 795.96468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 14.3, "quote_volume": 6.3492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302860000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 1252.19, "quote_volume": 557.22455, "trades": 2, "taker_buy_volume": 1252.19, "taker_buy_quote": 557.22455}, {"ts": 1769302980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 2667.82, "quote_volume": 1187.1799, "trades": 8, "taker_buy_volume": 2667.82, "taker_buy_quote": 1187.1799}, {"ts": 1769303040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303340000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303400000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303460000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 5.7, "quote_volume": 2.5422, "trades": 1, "taker_buy_volume": 5.7, "taker_buy_quote": 2.5422}, {"ts": 1769303520000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303640000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303700000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 23.91, "quote_volume": 10.63995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304360000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 490.21, "quote_volume": 217.82257, "trades": 4, "taker_buy_volume": 169.33, "taker_buy_quote": 75.35185}, {"ts": 1769304420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304660000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 1106.27, "quote_volume": 490.0833, "trades": 5, "taker_buy_volume": 5.69, "taker_buy_quote": 2.52636}, {"ts": 1769304720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 44.25, "quote_volume": 19.5585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 5.69, "quote_volume": 2.52067, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.52067}, {"ts": 1769305380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 508.25, "quote_volume": 224.6465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 59.4, "quote_volume": 26.3142, "trades": 1, "taker_buy_volume": 59.4, "taker_buy_quote": 26.3142}, {"ts": 1769306100000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 224.27, "quote_volume": 99.36438, "trades": 2, "taker_buy_volume": 224.27, "taker_buy_quote": 99.36438}, {"ts": 1769306160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 32.93, "quote_volume": 14.62092, "trades": 1, "taker_buy_volume": 32.93, "taker_buy_quote": 14.62092}, {"ts": 1769306580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306640000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 2306.66, "quote_volume": 1025.84252, "trades": 13, "taker_buy_volume": 2306.66, "taker_buy_quote": 1025.84252}, {"ts": 1769306700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 602.15, "quote_volume": 268.5589, "trades": 20, "taker_buy_volume": 403.6, "taker_buy_quote": 180.0056}, {"ts": 1769306940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307180000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307240000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307300000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 4474.27, "quote_volume": 1999.99869, "trades": 14, "taker_buy_volume": 3567.33, "taker_buy_quote": 1594.59651}, {"ts": 1769307360000, "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 7752.53, "quote_volume": 3475.11563, "trades": 81, "taker_buy_volume": 7357.42, "taker_buy_quote": 3297.90906}, {"ts": 1769307420000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307480000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307540000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307600000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 36.27, "quote_volume": 16.24896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307660000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 13680.28, "quote_volume": 6128.76544, "trades": 9, "taker_buy_volume": 669.64, "taker_buy_quote": 299.99872}, {"ts": 1769307720000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307780000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307840000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 11.16, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 11.16, "taker_buy_quote": 4.99968}, {"ts": 1769307900000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 13.39, "quote_volume": 5.98533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307960000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 622.79, "quote_volume": 278.38713, "trades": 8, "taker_buy_volume": 312.0, "taker_buy_quote": 139.464}, {"ts": 1769308020000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 5.62, "quote_volume": 2.51776, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 2.51776}, {"ts": 1769308080000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308140000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308200000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308260000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308320000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308380000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308500000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 330.4, "quote_volume": 147.6888, "trades": 22, "taker_buy_volume": 330.4, "taker_buy_quote": 147.6888}, {"ts": 1769308560000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308620000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308680000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 11.16, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 11.16, "taker_buy_quote": 4.99968}, {"ts": 1769308740000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308800000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308860000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308920000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308980000, "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 481.52, "quote_volume": 214.75792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309100000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309160000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 22.44, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 22.44, "taker_buy_quote": 10.00824}, {"ts": 1769309220000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309280000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309340000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309400000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309460000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309520000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 13.45, "quote_volume": 5.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309640000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 411.5, "quote_volume": 183.529, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309700000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 11.21, "quote_volume": 4.99966, "trades": 1, "taker_buy_volume": 11.21, "taker_buy_quote": 4.99966}, {"ts": 1769309760000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309820000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309880000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309940000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310060000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 1092.44, "quote_volume": 487.77448, "trades": 28, "taker_buy_volume": 1092.44, "taker_buy_quote": 487.77448}, {"ts": 1769310120000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 84.95, "quote_volume": 37.97265, "trades": 1, "taker_buy_volume": 84.95, "taker_buy_quote": 37.97265}, {"ts": 1769310180000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310240000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310300000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 757.7, "quote_volume": 337.9342, "trades": 23, "taker_buy_volume": 546.2, "taker_buy_quote": 243.6052}, {"ts": 1769310360000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 296.7, "quote_volume": 132.3282, "trades": 5, "taker_buy_volume": 296.7, "taker_buy_quote": 132.3282}, {"ts": 1769310480000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 211.5, "quote_volume": 94.329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310720000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 14.7, "quote_volume": 6.5562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310780000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310840000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310960000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 85.2, "quote_volume": 37.914, "trades": 4, "taker_buy_volume": 85.2, "taker_buy_quote": 37.914}, {"ts": 1769311080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 85.2, "quote_volume": 37.914, "trades": 4, "taker_buy_volume": 85.2, "taker_buy_quote": 37.914}, {"ts": 1769311200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311440000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311500000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311620000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311680000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 100.6, "quote_volume": 44.767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 486.41, "quote_volume": 215.96604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311860000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 407.59, "quote_volume": 180.76081, "trades": 2, "taker_buy_volume": 198.44, "taker_buy_quote": 88.10736}, {"ts": 1769311920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 651.9, "quote_volume": 289.4436, "trades": 24, "taker_buy_volume": 651.9, "taker_buy_quote": 289.4436}, {"ts": 1769312220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 325.3, "quote_volume": 144.4332, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313240000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 2000.0, "quote_volume": 886.2115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 40.0, "quote_volume": 17.76, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 17.76}, {"ts": 1769313360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 723.54, "quote_volume": 321.25176, "trades": 6, "taker_buy_volume": 723.54, "taker_buy_quote": 321.25176}, {"ts": 1769313420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 24.88, "quote_volume": 11.04672, "trades": 1, "taker_buy_volume": 24.88, "taker_buy_quote": 11.04672}, {"ts": 1769313780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 4867.47, "quote_volume": 2161.15668, "trades": 63, "taker_buy_volume": 4867.47, "taker_buy_quote": 2161.15668}, {"ts": 1769313900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 211.5, "quote_volume": 93.906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 707.29, "quote_volume": 313.32947, "trades": 7, "taker_buy_volume": 284.29, "taker_buy_quote": 125.94047}, {"ts": 1769314320000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 1441.12, "quote_volume": 637.20898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314380000, "open": 0.442, "high": 0.444, "low": 0.442, "close": 0.444, "volume": 411.03, "quote_volume": 182.43968, "trades": 9, "taker_buy_volume": 382.21, "taker_buy_quote": 169.70124}, {"ts": 1769314440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314860000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314920000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 757.7, "quote_volume": 335.6611, "trades": 23, "taker_buy_volume": 757.7, "taker_buy_quote": 335.6611}, {"ts": 1769315220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 35.0, "quote_volume": 15.54, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 15.54}, {"ts": 1769315580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 175.57, "quote_volume": 77.95308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316360000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316420000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316480000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 50.63, "quote_volume": 22.42909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 275.0, "quote_volume": 121.825, "trades": 6, "taker_buy_volume": 25.3, "taker_buy_quote": 11.2079}, {"ts": 1769317320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 509.36, "quote_volume": 225.64648, "trades": 16, "taker_buy_volume": 509.36, "taker_buy_quote": 225.64648}, {"ts": 1769317380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 128.66, "quote_volume": 57.12504, "trades": 5, "taker_buy_volume": 128.66, "taker_buy_quote": 57.12504}, {"ts": 1769318160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 51.0, "quote_volume": 22.644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 284.27, "quote_volume": 126.21588, "trades": 6, "taker_buy_volume": 284.27, "taker_buy_quote": 126.21588}, {"ts": 1769318820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 42.6, "quote_volume": 18.8718, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 18.8718}, {"ts": 1769319240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 13.54, "quote_volume": 5.99822, "trades": 1, "taker_buy_volume": 13.54, "taker_buy_quote": 5.99822}, {"ts": 1769319300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 21.3, "quote_volume": 9.4359, "trades": 1, "taker_buy_volume": 21.3, "taker_buy_quote": 9.4359}, {"ts": 1769319360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 29.0, "quote_volume": 12.876, "trades": 1, "taker_buy_volume": 29.0, "taker_buy_quote": 12.876}, {"ts": 1769319780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319840000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319900000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319960000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320020000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1799.47, "quote_volume": 798.96468, "trades": 14, "taker_buy_volume": 287.7, "taker_buy_quote": 127.7388}, {"ts": 1769320200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320800000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320860000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320920000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1126.12, "quote_volume": 499.99728, "trades": 6, "taker_buy_volume": 296.7, "taker_buy_quote": 131.7348}, {"ts": 1769321220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 49.23, "quote_volume": 21.75966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 467.66, "quote_volume": 207.17338, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1142.37, "quote_volume": 507.21228, "trades": 6, "taker_buy_volume": 1142.37, "taker_buy_quote": 507.21228}, {"ts": 1769322240000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322300000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 33.26, "quote_volume": 14.73418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322660000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322720000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322780000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 372.99, "quote_volume": 165.23457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 3367.0, "quote_volume": 1491.581, "trades": 1, "taker_buy_volume": 3367.0, "taker_buy_quote": 1491.581}, {"ts": 1769323320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 47.56, "quote_volume": 21.06908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323440000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323500000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323620000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 147.55, "quote_volume": 65.35111, "trades": 7, "taker_buy_volume": 134.01, "taker_buy_quote": 59.36643}, {"ts": 1769324100000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324160000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 14.93, "quote_volume": 6.61399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324220000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 18.0, "quote_volume": 7.974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324460000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324580000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 58.89, "quote_volume": 26.02938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 2126.27, "quote_volume": 939.81134, "trades": 32, "taker_buy_volume": 659.6, "taker_buy_quote": 291.5432}, {"ts": 1769324820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 522.88, "quote_volume": 231.11296, "trades": 8, "taker_buy_volume": 199.24, "taker_buy_quote": 88.06408}, {"ts": 1769325000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 97.66, "quote_volume": 43.16572, "trades": 5, "taker_buy_volume": 97.66, "taker_buy_quote": 43.16572}, {"ts": 1769325120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 85.2, "quote_volume": 37.6584, "trades": 4, "taker_buy_volume": 85.2, "taker_buy_quote": 37.6584}, {"ts": 1769325240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325360000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325420000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 378.66, "quote_volume": 166.6104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325480000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325540000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 100.03, "quote_volume": 44.0132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325600000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 524.57, "quote_volume": 230.82589, "trades": 8, "taker_buy_volume": 511.69, "taker_buy_quote": 225.15869}, {"ts": 1769325660000, "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 8453.52, "quote_volume": 3728.94642, "trades": 67, "taker_buy_volume": 8453.52, "taker_buy_quote": 3728.94642}, {"ts": 1769325720000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 14.63, "quote_volume": 6.46646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325840000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 155.72, "quote_volume": 68.98396, "trades": 1, "taker_buy_volume": 155.72, "taker_buy_quote": 68.98396}, {"ts": 1769325960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 100.91, "quote_volume": 44.70313, "trades": 1, "taker_buy_volume": 100.91, "taker_buy_quote": 44.70313}, {"ts": 1769326080000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 379.95, "quote_volume": 168.6978, "trades": 3, "taker_buy_volume": 379.95, "taker_buy_quote": 168.6978}, {"ts": 1769326140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326200000, "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 11490.61, "quote_volume": 5091.47078, "trades": 72, "taker_buy_volume": 24.17, "taker_buy_quote": 10.73148}, {"ts": 1769326260000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 2099.32, "quote_volume": 929.99876, "trades": 13, "taker_buy_volume": 2084.82, "taker_buy_quote": 923.57526}, {"ts": 1769326320000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326380000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 261.88, "quote_volume": 116.01284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 24.33, "quote_volume": 10.80252, "trades": 1, "taker_buy_volume": 24.33, "taker_buy_quote": 10.80252}, {"ts": 1769326500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326560000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 3131.58, "quote_volume": 1393.528, "trades": 32, "taker_buy_volume": 3131.58, "taker_buy_quote": 1393.528}, {"ts": 1769326620000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326680000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 361.8, "quote_volume": 161.001, "trades": 12, "taker_buy_volume": 163.6, "taker_buy_quote": 72.802}, {"ts": 1769326860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326980000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 23.28, "quote_volume": 10.3596, "trades": 1, "taker_buy_volume": 23.28, "taker_buy_quote": 10.3596}, {"ts": 1769327040000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327100000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327160000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327220000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327280000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 21.3, "quote_volume": 9.4572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327520000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 378.66, "quote_volume": 167.74638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 224.71, "quote_volume": 99.77124, "trades": 2, "taker_buy_volume": 224.71, "taker_buy_quote": 99.77124}, {"ts": 1769327640000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 225.99, "quote_volume": 100.11357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327700000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327760000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 50.7, "quote_volume": 22.5108, "trades": 1, "taker_buy_volume": 50.7, "taker_buy_quote": 22.5108}, {"ts": 1769327880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 50.4, "quote_volume": 22.3776, "trades": 1, "taker_buy_volume": 50.4, "taker_buy_quote": 22.3776}, {"ts": 1769327940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 19.02, "quote_volume": 8.44488, "trades": 1, "taker_buy_volume": 19.02, "taker_buy_quote": 8.44488}, {"ts": 1769328000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328120000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328180000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 757.32, "quote_volume": 335.49276, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328540000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 2727.61, "quote_volume": 1211.05884, "trades": 23, "taker_buy_volume": 2727.61, "taker_buy_quote": 1211.05884}, {"ts": 1769328600000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 300.0, "quote_volume": 133.2, "trades": 8, "taker_buy_volume": 287.3, "taker_buy_quote": 127.5612}, {"ts": 1769328720000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 11495.35, "quote_volume": 5115.41805, "trades": 74, "taker_buy_volume": 8578.0, "taker_buy_quote": 3817.21}, {"ts": 1769328780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 29.74, "quote_volume": 13.2343, "trades": 1, "taker_buy_volume": 29.74, "taker_buy_quote": 13.2343}, {"ts": 1769328840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 101.77, "quote_volume": 45.28765, "trades": 1, "taker_buy_volume": 101.77, "taker_buy_quote": 45.28765}, {"ts": 1769329080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 23.41, "quote_volume": 10.37063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 101.35, "quote_volume": 44.9994, "trades": 1, "taker_buy_volume": 101.35, "taker_buy_quote": 44.9994}, {"ts": 1769329320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329560000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 190.18, "quote_volume": 84.28295, "trades": 3, "taker_buy_volume": 33.21, "taker_buy_quote": 14.74524}, {"ts": 1769329620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329680000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 309.71, "quote_volume": 137.20153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329740000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329800000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329860000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329920000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329980000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330040000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 355.01, "quote_volume": 157.62444, "trades": 8, "taker_buy_volume": 355.01, "taker_buy_quote": 157.62444}, {"ts": 1769330160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 225.22, "quote_volume": 99.99768, "trades": 5, "taker_buy_volume": 225.22, "taker_buy_quote": 99.99768}, {"ts": 1769330280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 7411.35, "quote_volume": 3283.22805, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330340000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 599.18, "quote_volume": 264.76345, "trades": 3, "taker_buy_volume": 450.96, "taker_buy_quote": 199.32432}, {"ts": 1769330400000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 20.6, "quote_volume": 9.1052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330460000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 500.0, "quote_volume": 221.0, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330820000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 304.06, "quote_volume": 134.34036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330880000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330940000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331000000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331060000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 3467.39, "quote_volume": 1532.58638, "trades": 6, "taker_buy_volume": 3467.39, "taker_buy_quote": 1532.58638}, {"ts": 1769331120000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 34.68, "quote_volume": 15.32856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331240000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331300000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331360000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331420000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331480000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331540000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331600000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331660000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331720000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 3249.83, "quote_volume": 1439.62179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331780000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 4905.65, "quote_volume": 2168.2973, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331840000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 46.86, "quote_volume": 20.66526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331900000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331960000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 135.82, "quote_volume": 60.03244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332020000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1273.38, "quote_volume": 564.10734, "trades": 6, "taker_buy_volume": 1273.38, "taker_buy_quote": 564.10734}, {"ts": 1769332140000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 23.24, "quote_volume": 10.31856, "trades": 1, "taker_buy_volume": 23.24, "taker_buy_quote": 10.31856}, {"ts": 1769332200000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332260000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332320000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332380000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332440000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332500000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332560000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332620000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332680000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332740000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 1080.18, "quote_volume": 477.65106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1067.28, "quote_volume": 473.87232, "trades": 24, "taker_buy_volume": 1067.28, "taker_buy_quote": 473.87232}, {"ts": 1769333040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 4873.86, "quote_volume": 2163.99384, "trades": 46, "taker_buy_volume": 4873.86, "taker_buy_quote": 2163.99384}, {"ts": 1769333400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333460000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333520000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333580000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333700000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333760000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333820000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333880000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334000000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334060000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334120000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 566.5, "quote_volume": 252.0925, "trades": 9, "taker_buy_volume": 566.5, "taker_buy_quote": 252.0925}, {"ts": 1769334180000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334240000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334300000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334360000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 53.91, "quote_volume": 24.04386, "trades": 4, "taker_buy_volume": 41.21, "taker_buy_quote": 18.37966}, {"ts": 1769334420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 460.79, "quote_volume": 205.05155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 18.05, "quote_volume": 8.0503, "trades": 1, "taker_buy_volume": 18.05, "taker_buy_quote": 8.0503}, {"ts": 1769334660000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334720000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334780000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334840000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334900000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334960000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335020000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335080000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 30.58, "quote_volume": 13.58908, "trades": 2, "taker_buy_volume": 11.56, "taker_buy_quote": 5.1442}, {"ts": 1769335140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 1170.99, "quote_volume": 521.09055, "trades": 18, "taker_buy_volume": 237.64, "taker_buy_quote": 105.7498}, {"ts": 1769335260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335440000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335500000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335620000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335680000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 151.99, "quote_volume": 67.48356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 354.65, "quote_volume": 157.4646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336280000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336340000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336400000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336460000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5.69, "quote_volume": 2.53205, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 2.53205}, {"ts": 1769336520000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 5034.59, "quote_volume": 2240.39255, "trades": 57, "taker_buy_volume": 5034.59, "taker_buy_quote": 2240.39255}, {"ts": 1769336580000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 366.41, "quote_volume": 163.41886, "trades": 2, "taker_buy_volume": 366.41, "taker_buy_quote": 163.41886}, {"ts": 1769336640000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336700000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 378.66, "quote_volume": 168.5037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336760000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 33.4, "quote_volume": 14.863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336820000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336880000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 43.72, "quote_volume": 19.4554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336940000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337000000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 1921.4, "quote_volume": 856.9444, "trades": 64, "taker_buy_volume": 1921.4, "taker_buy_quote": 856.9444}, {"ts": 1769337060000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337120000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337180000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337240000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337300000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337360000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337420000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337480000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 15.23, "quote_volume": 6.77735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337540000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 938.08, "quote_volume": 417.4456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337600000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337660000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 2574.27, "quote_volume": 1145.55015, "trades": 7, "taker_buy_volume": 2574.27, "taker_buy_quote": 1145.55015}, {"ts": 1769337720000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337780000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337840000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337960000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338020000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 3249.65, "quote_volume": 1446.09425, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338080000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338140000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338200000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338260000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338320000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338380000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338440000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338500000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 51.25, "quote_volume": 22.80625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338560000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 160.25, "quote_volume": 71.31125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338620000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338680000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338740000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 19.02, "quote_volume": 8.4639, "trades": 1, "taker_buy_volume": 19.02, "taker_buy_quote": 8.4639}, {"ts": 1769338800000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338860000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338920000, "open": 0.445, "high": 0.445, "low": 0.445, "close": 0.445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338980000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 259.72, "quote_volume": 115.31568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339040000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 24.92, "quote_volume": 11.06448, "trades": 1, "taker_buy_volume": 24.92, "taker_buy_quote": 11.06448}, {"ts": 1769339100000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339220000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339280000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 13.51, "quote_volume": 5.98493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339340000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339400000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339460000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 5000.81, "quote_volume": 2210.59462, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339520000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 113.12, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339640000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339700000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339760000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339820000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339880000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 11.54, "quote_volume": 5.10068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339940000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340000000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340060000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 835.17, "quote_volume": 369.98031, "trades": 2, "taker_buy_volume": 835.17, "taker_buy_quote": 369.98031}, {"ts": 1769340120000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340180000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340240000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340300000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340420000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340480000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340540000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340600000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340660000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 11.66, "quote_volume": 5.17704, "trades": 1, "taker_buy_volume": 11.66, "taker_buy_quote": 5.17704}, {"ts": 1769340720000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340780000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340840000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 86.09, "quote_volume": 38.13787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340900000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341020000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341080000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 1041.9, "quote_volume": 461.5617, "trades": 48, "taker_buy_volume": 12.6, "taker_buy_quote": 5.5818}, {"ts": 1769341140000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 143.83, "quote_volume": 63.71669, "trades": 1, "taker_buy_volume": 143.83, "taker_buy_quote": 63.71669}, {"ts": 1769341200000, "open": 0.443, "high": 0.443, "low": 0.443, "close": 0.443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341260000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 5857.48, "quote_volume": 2589.00616, "trades": 6, "taker_buy_volume": 5745.44, "taker_buy_quote": 2539.48448}, {"ts": 1769341320000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341380000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341440000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341500000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 25.5, "quote_volume": 11.271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341560000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 211.5, "quote_volume": 93.483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341620000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341740000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341800000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 611.42, "quote_volume": 270.24764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341860000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341920000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341980000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342040000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342100000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342160000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342220000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 238.95, "quote_volume": 105.45355, "trades": 3, "taker_buy_volume": 76.6, "taker_buy_quote": 33.8572}, {"ts": 1769342280000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 38.96, "quote_volume": 17.20085, "trades": 3, "taker_buy_volume": 19.49, "taker_buy_quote": 8.61458}, {"ts": 1769342340000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342400000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342460000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 366.05, "quote_volume": 161.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342520000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 1272.48, "quote_volume": 559.8912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342580000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 21377.75, "quote_volume": 9406.21, "trades": 26, "taker_buy_volume": 399.8, "taker_buy_quote": 175.912}, {"ts": 1769342640000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 56.81, "quote_volume": 24.9964, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 24.9964}, {"ts": 1769342700000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 12441.35, "quote_volume": 5475.4043, "trades": 77, "taker_buy_volume": 12441.35, "taker_buy_quote": 5475.4043}, {"ts": 1769342760000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342820000, "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342880000, "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 452.14, "quote_volume": 199.07114, "trades": 6, "taker_buy_volume": 452.14, "taker_buy_quote": 199.07114}, {"ts": 1769342940000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 205.0, "quote_volume": 90.2, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 90.2}, {"ts": 1769343000000, "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.438, "volume": 715.88, "quote_volume": 314.03334, "trades": 9, "taker_buy_volume": 45.52, "taker_buy_quote": 20.0288}, {"ts": 1769343060000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 211.5, "quote_volume": 92.8485, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 92.8485}, {"ts": 1769343120000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343180000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343240000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 2499.89, "quote_volume": 1099.9516, "trades": 25, "taker_buy_volume": 2499.89, "taker_buy_quote": 1099.9516}, {"ts": 1769343300000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343360000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343420000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 45.45, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 45.45, "taker_buy_quote": 19.998}, {"ts": 1769343540000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 7501.82, "quote_volume": 3289.61908, "trades": 80, "taker_buy_volume": 507.89, "taker_buy_quote": 222.45582}, {"ts": 1769343600000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 73.8, "quote_volume": 32.3244, "trades": 5, "taker_buy_volume": 60.9, "taker_buy_quote": 26.6742}, {"ts": 1769343660000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 1951.18, "quote_volume": 852.66566, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343720000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343780000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 1532.8, "quote_volume": 669.8336, "trades": 67, "taker_buy_volume": 1402.8, "taker_buy_quote": 613.0236}, {"ts": 1769343840000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 3298.81, "quote_volume": 1444.87878, "trades": 6, "taker_buy_volume": 2659.21, "taker_buy_quote": 1164.73398}, {"ts": 1769343900000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 10243.52, "quote_volume": 4486.66176, "trades": 26, "taker_buy_volume": 1807.2, "taker_buy_quote": 791.5536}, {"ts": 1769343960000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 58.89, "quote_volume": 25.85271, "trades": 2, "taker_buy_volume": 58.89, "taker_buy_quote": 25.85271}, {"ts": 1769344020000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344080000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344140000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344200000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344260000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 304.24, "quote_volume": 132.95288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344320000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344500000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344560000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 122.79, "quote_volume": 53.65923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344620000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 2690.41, "quote_volume": 1173.35666, "trades": 15, "taker_buy_volume": 201.33, "taker_buy_quote": 87.98121}, {"ts": 1769344680000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344800000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344860000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344920000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344980000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 297.55, "quote_volume": 130.3269, "trades": 7, "taker_buy_volume": 297.55, "taker_buy_quote": 130.3269}, {"ts": 1769345100000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345160000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 29.43, "quote_volume": 12.91977, "trades": 1, "taker_buy_volume": 29.43, "taker_buy_quote": 12.91977}, {"ts": 1769345220000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345280000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345340000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 105.0, "quote_volume": 46.095, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 46.095}, {"ts": 1769345400000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345460000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345520000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 12.9, "quote_volume": 5.6502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345580000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345640000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345700000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 50.17, "quote_volume": 21.97446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345760000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345820000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345880000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 516.0, "quote_volume": 226.008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345940000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346000000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 284.65, "quote_volume": 124.94233, "trades": 4, "taker_buy_volume": 252.63, "taker_buy_quote": 110.90457}, {"ts": 1769346060000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 99.08, "quote_volume": 43.49612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346120000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346180000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.438, "volume": 7745.85, "quote_volume": 3396.84045, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346240000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 886.66, "quote_volume": 388.35708, "trades": 26, "taker_buy_volume": 300.46, "taker_buy_quote": 131.60148}, {"ts": 1769346300000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346360000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346420000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 120.5, "quote_volume": 52.779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346480000, "open": 0.438, "high": 0.439, "low": 0.437, "close": 0.439, "volume": 5674.38, "quote_volume": 2486.53414, "trades": 10, "taker_buy_volume": 4454.38, "taker_buy_quote": 1952.39414}, {"ts": 1769346540000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346600000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 3078.68, "quote_volume": 1348.46184, "trades": 1, "taker_buy_volume": 3078.68, "taker_buy_quote": 1348.46184}, {"ts": 1769346660000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346720000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 19.33, "quote_volume": 8.46654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346780000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346840000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346900000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346960000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347020000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347080000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347140000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347200000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 26.0, "quote_volume": 11.414, "trades": 2, "taker_buy_volume": 26.0, "taker_buy_quote": 11.414}, {"ts": 1769347260000, "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.44, "volume": 2048.69, "quote_volume": 899.3776, "trades": 5, "taker_buy_volume": 239.46, "taker_buy_quote": 105.1509}, {"ts": 1769347320000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 2850.63, "quote_volume": 1251.42657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347380000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347440000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347500000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347560000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347620000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 193.97, "quote_volume": 85.15283, "trades": 1, "taker_buy_volume": 193.97, "taker_buy_quote": 85.15283}, {"ts": 1769347680000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347740000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347800000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347860000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347920000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 103.5, "quote_volume": 45.2295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347980000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 121.1, "quote_volume": 53.0418, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 53.0418}, {"ts": 1769348040000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 4706.64, "quote_volume": 2061.50832, "trades": 15, "taker_buy_volume": 4706.64, "taker_buy_quote": 2061.50832}, {"ts": 1769348100000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348160000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348220000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348280000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348340000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 3039.63, "quote_volume": 1331.35794, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348400000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348460000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348520000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348580000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 42.81, "quote_volume": 18.79359, "trades": 1, "taker_buy_volume": 42.81, "taker_buy_quote": 18.79359}, {"ts": 1769348640000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348700000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348760000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348820000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348880000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348940000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 469.67, "quote_volume": 206.18513, "trades": 3, "taker_buy_volume": 469.67, "taker_buy_quote": 206.18513}, {"ts": 1769349000000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 36.05, "quote_volume": 15.82595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349060000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 5.89, "quote_volume": 2.5916, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 2.5916}, {"ts": 1769349120000, "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349180000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 50.0, "quote_volume": 21.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349240000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349300000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349360000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349420000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 264.0, "quote_volume": 115.896, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 115.896}, {"ts": 1769349480000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 100.0, "quote_volume": 43.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349540000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 5.75, "quote_volume": 2.52425, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 2.52425}, {"ts": 1769349600000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349660000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349720000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349780000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349840000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 119.66, "quote_volume": 52.29142, "trades": 1, "taker_buy_volume": 119.66, "taker_buy_quote": 52.29142}, {"ts": 1769349900000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349960000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350020000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350140000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 208.4, "quote_volume": 91.0708, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350200000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 103.35, "quote_volume": 45.0606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350260000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 22.9, "quote_volume": 10.0073, "trades": 2, "taker_buy_volume": 22.9, "taker_buy_quote": 10.0073}, {"ts": 1769350320000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350440000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 273.8, "quote_volume": 119.6506, "trades": 4, "taker_buy_volume": 273.8, "taker_buy_quote": 119.6506}, {"ts": 1769350500000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350560000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350620000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350680000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 90.77, "quote_volume": 39.66649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350800000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350860000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 15.0, "quote_volume": 6.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350920000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 4002.27, "quote_volume": 1746.07772, "trades": 27, "taker_buy_volume": 4002.27, "taker_buy_quote": 1746.07772}, {"ts": 1769350980000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351040000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351100000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351160000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 244.49, "quote_volume": 106.59764, "trades": 8, "taker_buy_volume": 244.49, "taker_buy_quote": 106.59764}, {"ts": 1769351220000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351280000, "open": 0.435, "high": 0.435, "low": 0.433, "close": 0.435, "volume": 7878.83, "quote_volume": 3424.6503, "trades": 62, "taker_buy_volume": 22.98, "taker_buy_quote": 9.9963}, {"ts": 1769351340000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351400000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 6187.38, "quote_volume": 2697.90356, "trades": 47, "taker_buy_volume": 6187.38, "taker_buy_quote": 2697.90356}, {"ts": 1769351460000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 281.3, "quote_volume": 122.6468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351520000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 37583.7, "quote_volume": 16384.20731, "trades": 30, "taker_buy_volume": 3979.28, "taker_buy_quote": 1734.96608}, {"ts": 1769351580000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 3238.3, "quote_volume": 1411.8988, "trades": 57, "taker_buy_volume": 3238.3, "taker_buy_quote": 1411.8988}, {"ts": 1769351640000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351700000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351760000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351820000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351880000, "open": 0.436, "high": 0.436, "low": 0.435, "close": 0.435, "volume": 2375.36, "quote_volume": 1034.84605, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351940000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 47.5, "quote_volume": 20.71, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 20.71}, {"ts": 1769352000000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352060000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352120000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352180000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352240000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352300000, "open": 0.435, "high": 0.435, "low": 0.433, "close": 0.435, "volume": 38855.51, "quote_volume": 16865.88109, "trades": 45, "taker_buy_volume": 13401.77, "taker_buy_quote": 5819.17508}, {"ts": 1769352360000, "open": 0.435, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 1700.64, "quote_volume": 737.02672, "trades": 12, "taker_buy_volume": 359.7, "taker_buy_quote": 156.149}, {"ts": 1769352420000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352480000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352540000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352600000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352660000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 64.56, "quote_volume": 28.02483, "trades": 2, "taker_buy_volume": 5.79, "taker_buy_quote": 2.51865}, {"ts": 1769352720000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352780000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352840000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 303.61, "quote_volume": 132.37396, "trades": 2, "taker_buy_volume": 303.61, "taker_buy_quote": 132.37396}, {"ts": 1769352900000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 490.16, "quote_volume": 214.19992, "trades": 4, "taker_buy_volume": 490.16, "taker_buy_quote": 214.19992}, {"ts": 1769352960000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 550.6, "quote_volume": 240.0616, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353020000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353080000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353140000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 2298.32, "quote_volume": 1004.36584, "trades": 3, "taker_buy_volume": 2298.32, "taker_buy_quote": 1004.36584}, {"ts": 1769353200000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 45.96, "quote_volume": 20.03856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353260000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353320000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 32.81, "quote_volume": 14.33797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353380000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353440000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353500000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353560000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353620000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353680000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 104.4, "quote_volume": 45.6228, "trades": 2, "taker_buy_volume": 104.4, "taker_buy_quote": 45.6228}, {"ts": 1769353740000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353800000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353860000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353920000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353980000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354040000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354100000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354160000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354220000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 12670.05, "quote_volume": 5555.06664, "trades": 75, "taker_buy_volume": 12670.05, "taker_buy_quote": 5555.06664}, {"ts": 1769354280000, "open": 0.439, "high": 0.439, "low": 0.439, "close": 0.439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354340000, "open": 0.437, "high": 0.438, "low": 0.436, "close": 0.436, "volume": 4091.54, "quote_volume": 1789.61353, "trades": 15, "taker_buy_volume": 3664.93, "taker_buy_quote": 1603.23291}, {"ts": 1769354400000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 80.32, "quote_volume": 35.09984, "trades": 3, "taker_buy_volume": 80.32, "taker_buy_quote": 35.09984}, {"ts": 1769354460000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 335.7, "quote_volume": 146.7009, "trades": 14, "taker_buy_volume": 335.7, "taker_buy_quote": 146.7009}, {"ts": 1769354520000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354580000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354640000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 1217.6, "quote_volume": 531.1916, "trades": 8, "taker_buy_volume": 106.5, "taker_buy_quote": 46.5405}, {"ts": 1769354700000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 334.02, "quote_volume": 145.96674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354760000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354820000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354880000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354940000, "open": 0.438, "high": 0.438, "low": 0.438, "close": 0.438, "volume": 91.29, "quote_volume": 39.98502, "trades": 1, "taker_buy_volume": 91.29, "taker_buy_quote": 39.98502}, {"ts": 1769355000000, "open": 0.438, "high": 0.438, "low": 0.437, "close": 0.437, "volume": 185.38, "quote_volume": 81.1038, "trades": 2, "taker_buy_volume": 92.74, "taker_buy_quote": 40.62012}, {"ts": 1769355060000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355120000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355180000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 378.66, "quote_volume": 165.47442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355240000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355300000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355360000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355420000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 5473.18, "quote_volume": 2389.77966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355480000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355540000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355600000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355660000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355720000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355780000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355840000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355900000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 59.35, "quote_volume": 25.8766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355960000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 1006.85, "quote_volume": 438.9866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356020000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 146.59, "quote_volume": 63.91324, "trades": 10, "taker_buy_volume": 146.59, "taker_buy_quote": 63.91324}, {"ts": 1769356080000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356140000, "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 484.89, "quote_volume": 211.89693, "trades": 6, "taker_buy_volume": 484.89, "taker_buy_quote": 211.89693}, {"ts": 1769356200000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 18.55, "quote_volume": 8.0878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356260000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356320000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356380000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356440000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356500000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 3513.77, "quote_volume": 1532.00372, "trades": 6, "taker_buy_volume": 3513.77, "taker_buy_quote": 1532.00372}, {"ts": 1769356560000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356620000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356740000, "open": 0.435, "high": 0.435, "low": 0.435, "close": 0.435, "volume": 1199.1, "quote_volume": 521.6085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356800000, "open": 0.436, "high": 0.436, "low": 0.436, "close": 0.436, "volume": 58.04, "quote_volume": 25.30544, "trades": 2, "taker_buy_volume": 58.04, "taker_buy_quote": 25.30544}, {"ts": 1769356860000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 2305.03, "quote_volume": 1001.89195, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356920000, "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.434, "volume": 24662.55, "quote_volume": 10688.53219, "trades": 42, "taker_buy_volume": 19045.0, "taker_buy_quote": 8253.34823}, {"ts": 1769356980000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 6166.15, "quote_volume": 2676.1091, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357040000, "open": 0.434, "high": 0.434, "low": 0.434, "close": 0.434, "volume": 132.4, "quote_volume": 57.4616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357100000, "open": 0.433, "high": 0.433, "low": 0.433, "close": 0.433, "volume": 800.47, "quote_volume": 346.60351, "trades": 2, "taker_buy_volume": 202.08, "taker_buy_quote": 87.50064}, {"ts": 1769357160000, "open": 0.432, "high": 0.432, "low": 0.431, "close": 0.431, "volume": 7849.11, "quote_volume": 3388.43232, "trades": 41, "taker_buy_volume": 1779.22, "taker_buy_quote": 767.61617}, {"ts": 1769357220000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 14076.23, "quote_volume": 6058.96008, "trades": 89, "taker_buy_volume": 6168.25, "taker_buy_quote": 2658.51575}, {"ts": 1769357280000, "open": 0.432, "high": 0.432, "low": 0.431, "close": 0.431, "volume": 522.83, "quote_volume": 225.77736, "trades": 5, "taker_buy_volume": 522.83, "taker_buy_quote": 225.77736}, {"ts": 1769357340000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 191.3, "quote_volume": 82.4503, "trades": 5, "taker_buy_volume": 191.3, "taker_buy_quote": 82.4503}, {"ts": 1769357400000, "open": 0.43, "high": 0.43, "low": 0.43, "close": 0.43, "volume": 437.2, "quote_volume": 187.996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357460000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 48.97, "quote_volume": 21.10607, "trades": 3, "taker_buy_volume": 48.97, "taker_buy_quote": 21.10607}, {"ts": 1769357520000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 15653.07, "quote_volume": 6731.0901, "trades": 115, "taker_buy_volume": 6434.05, "taker_buy_quote": 2766.9115}, {"ts": 1769357580000, "open": 0.43, "high": 0.43, "low": 0.43, "close": 0.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357640000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 1288.38, "quote_volume": 552.71502, "trades": 30, "taker_buy_volume": 1144.59, "taker_buy_quote": 491.02911}, {"ts": 1769357700000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 240.26, "quote_volume": 102.97284, "trades": 8, "taker_buy_volume": 226.76, "taker_buy_quote": 97.19484}, {"ts": 1769357760000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 15317.51, "quote_volume": 6540.57677, "trades": 88, "taker_buy_volume": 5831.78, "taker_buy_quote": 2490.17006}, {"ts": 1769357820000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 5793.13, "quote_volume": 2477.89734, "trades": 84, "taker_buy_volume": 2264.9, "taker_buy_quote": 967.8149}, {"ts": 1769357880000, "open": 0.428, "high": 0.43, "low": 0.428, "close": 0.43, "volume": 18540.72, "quote_volume": 7954.05019, "trades": 86, "taker_buy_volume": 11182.36, "taker_buy_quote": 4797.31375}, {"ts": 1769357940000, "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 2500.69, "quote_volume": 1070.34165, "trades": 49, "taker_buy_volume": 1191.9, "taker_buy_quote": 511.2987}, {"ts": 1769358000000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 11590.21, "quote_volume": 4942.62905, "trades": 83, "taker_buy_volume": 5429.5, "taker_buy_quote": 2314.0717}, {"ts": 1769358060000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 2053.42, "quote_volume": 874.75692, "trades": 62, "taker_buy_volume": 2039.82, "taker_buy_quote": 868.96332}, {"ts": 1769358120000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 985.0, "quote_volume": 419.61, "trades": 13, "taker_buy_volume": 127.8, "taker_buy_quote": 54.4428}, {"ts": 1769358180000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 6622.72, "quote_volume": 2821.27872, "trades": 78, "taker_buy_volume": 6485.92, "taker_buy_quote": 2763.00192}, {"ts": 1769358240000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 1384.9, "quote_volume": 590.0184, "trades": 57, "taker_buy_volume": 1358.2, "taker_buy_quote": 578.6442}, {"ts": 1769358300000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 63.9, "quote_volume": 27.2214, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 27.2214}, {"ts": 1769358360000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 4060.44, "quote_volume": 1729.29779, "trades": 8, "taker_buy_volume": 204.77, "taker_buy_quote": 87.02725}, {"ts": 1769358420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1048.4, "quote_volume": 445.57, "trades": 26, "taker_buy_volume": 522.57, "taker_buy_quote": 222.09225}, {"ts": 1769358480000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 940.0, "quote_volume": 401.3161, "trades": 29, "taker_buy_volume": 940.0, "taker_buy_quote": 401.3161}, {"ts": 1769358540000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358600000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 63.9, "quote_volume": 27.2853, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 27.2853}, {"ts": 1769358660000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 3952.87, "quote_volume": 1687.77559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358720000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 63.9, "quote_volume": 27.2214, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 27.2214}, {"ts": 1769358780000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 2951.4, "quote_volume": 1254.345, "trades": 8, "taker_buy_volume": 2695.9, "taker_buy_quote": 1145.7575}, {"ts": 1769358840000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1301.19, "quote_volume": 553.00575, "trades": 6, "taker_buy_volume": 991.77, "taker_buy_quote": 421.50225}, {"ts": 1769358900000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 2512.34, "quote_volume": 1067.83259, "trades": 17, "taker_buy_volume": 2287.34, "taker_buy_quote": 972.20759}, {"ts": 1769358960000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 180.59, "quote_volume": 76.77954, "trades": 11, "taker_buy_volume": 151.8, "taker_buy_quote": 64.515}, {"ts": 1769359020000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 392.59, "quote_volume": 166.85075, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359140000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 106.5, "quote_volume": 45.369, "trades": 6, "taker_buy_volume": 106.5, "taker_buy_quote": 45.369}, {"ts": 1769359200000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 73.54, "quote_volume": 31.40158, "trades": 2, "taker_buy_volume": 73.54, "taker_buy_quote": 31.40158}, {"ts": 1769359260000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359320000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 33.08, "quote_volume": 14.12516, "trades": 1, "taker_buy_volume": 33.08, "taker_buy_quote": 14.12516}, {"ts": 1769359380000, "open": 0.427, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 15580.92, "quote_volume": 6676.66266, "trades": 140, "taker_buy_volume": 11732.41, "taker_buy_quote": 5025.65187}, {"ts": 1769359440000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 8437.45, "quote_volume": 3610.92229, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359500000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 1577.1, "quote_volume": 673.3217, "trades": 61, "taker_buy_volume": 1477.1, "taker_buy_quote": 630.7217}, {"ts": 1769359560000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 31.54, "quote_volume": 13.46758, "trades": 3, "taker_buy_volume": 31.54, "taker_buy_quote": 13.46758}, {"ts": 1769359620000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359680000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 6811.85, "quote_volume": 2908.65995, "trades": 72, "taker_buy_volume": 6433.19, "taker_buy_quote": 2746.97213}, {"ts": 1769359740000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359800000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 524.9, "quote_volume": 224.6572, "trades": 21, "taker_buy_volume": 524.9, "taker_buy_quote": 224.6572}, {"ts": 1769359860000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 168.11, "quote_volume": 71.95108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359920000, "open": 0.429, "high": 0.429, "low": 0.428, "close": 0.428, "volume": 2828.45, "quote_volume": 1213.38945, "trades": 6, "taker_buy_volume": 2828.45, "taker_buy_quote": 1213.38945}, {"ts": 1769359980000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 828.93, "quote_volume": 354.78204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360040000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 524.9, "quote_volume": 224.6572, "trades": 21, "taker_buy_volume": 524.9, "taker_buy_quote": 224.6572}, {"ts": 1769360100000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.428, "volume": 5095.29, "quote_volume": 2182.83185, "trades": 10, "taker_buy_volume": 2323.13, "taker_buy_quote": 996.34737}, {"ts": 1769360160000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 2320.8, "quote_volume": 993.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360220000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360280000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360340000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 325.84, "quote_volume": 139.77236, "trades": 6, "taker_buy_volume": 109.6, "taker_buy_quote": 47.0184}, {"ts": 1769360400000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360460000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360520000, "open": 0.429, "high": 0.429, "low": 0.428, "close": 0.428, "volume": 4062.81, "quote_volume": 1742.45125, "trades": 7, "taker_buy_volume": 63.9, "taker_buy_quote": 27.4131}, {"ts": 1769360580000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 129.97, "quote_volume": 55.62716, "trades": 6, "taker_buy_volume": 129.97, "taker_buy_quote": 55.62716}, {"ts": 1769360640000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 320.1, "quote_volume": 137.3229, "trades": 3, "taker_buy_volume": 320.1, "taker_buy_quote": 137.3229}, {"ts": 1769360700000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360760000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360820000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360880000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360940000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 63.9, "quote_volume": 27.3492, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 27.3492}, {"ts": 1769361000000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361060000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 1532.31, "quote_volume": 655.82868, "trades": 22, "taker_buy_volume": 1532.31, "taker_buy_quote": 655.82868}, {"ts": 1769361120000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 211.5, "quote_volume": 90.522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361180000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 378.66, "quote_volume": 161.68782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361240000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 24.09, "quote_volume": 10.31052, "trades": 1, "taker_buy_volume": 24.09, "taker_buy_quote": 10.31052}, {"ts": 1769361300000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 338.55, "quote_volume": 144.56085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361360000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 6307.11, "quote_volume": 2692.66967, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361420000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 4221.96, "quote_volume": 1802.81449, "trades": 67, "taker_buy_volume": 4221.96, "taker_buy_quote": 1802.81449}, {"ts": 1769361480000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 46.72, "quote_volume": 19.99616, "trades": 1, "taker_buy_volume": 46.72, "taker_buy_quote": 19.99616}, {"ts": 1769361540000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 444.3, "quote_volume": 189.45237, "trades": 7, "taker_buy_volume": 63.9, "taker_buy_quote": 27.2853}, {"ts": 1769361600000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 63.9, "quote_volume": 27.2853, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 27.2853}, {"ts": 1769361660000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 42.6, "quote_volume": 18.1902, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 18.1902}, {"ts": 1769361720000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361780000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 2027.68, "quote_volume": 864.11238, "trades": 14, "taker_buy_volume": 1414.1, "taker_buy_quote": 602.4066}, {"ts": 1769361840000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361900000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 459.4, "quote_volume": 196.0786, "trades": 7, "taker_buy_volume": 459.4, "taker_buy_quote": 196.0786}, {"ts": 1769361960000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362020000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 324.7, "quote_volume": 138.3222, "trades": 13, "taker_buy_volume": 324.7, "taker_buy_quote": 138.3222}, {"ts": 1769362080000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362140000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362200000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 63.9, "quote_volume": 27.2853, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 27.2853}, {"ts": 1769362260000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362320000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362380000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362440000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362500000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362560000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362620000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 18.15, "quote_volume": 7.7319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362680000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362740000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362800000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362920000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1844.33, "quote_volume": 787.52891, "trades": 58, "taker_buy_volume": 1844.33, "taker_buy_quote": 787.52891}, {"ts": 1769362980000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 8850.4, "quote_volume": 3770.10223, "trades": 47, "taker_buy_volume": 3040.86, "taker_buy_quote": 1296.22179}, {"ts": 1769363040000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 924.92, "quote_volume": 394.94084, "trades": 39, "taker_buy_volume": 924.92, "taker_buy_quote": 394.94084}, {"ts": 1769363100000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 254.1, "quote_volume": 108.5007, "trades": 3, "taker_buy_volume": 254.1, "taker_buy_quote": 108.5007}, {"ts": 1769363160000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 254.1, "quote_volume": 108.5007, "trades": 3, "taker_buy_volume": 254.1, "taker_buy_quote": 108.5007}, {"ts": 1769363220000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363280000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 173.3, "quote_volume": 73.9991, "trades": 7, "taker_buy_volume": 173.3, "taker_buy_quote": 73.9991}, {"ts": 1769363340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 49.29, "quote_volume": 20.99754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 59.9, "quote_volume": 25.5174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363520000, "open": 0.428, "high": 0.434, "low": 0.428, "close": 0.432, "volume": 40621.87, "quote_volume": 17482.05325, "trades": 275, "taker_buy_volume": 25198.36, "taker_buy_quote": 10836.27167}, {"ts": 1769363580000, "open": 0.432, "high": 0.432, "low": 0.431, "close": 0.431, "volume": 4453.25, "quote_volume": 1923.4994, "trades": 21, "taker_buy_volume": 63.9, "taker_buy_quote": 27.6048}, {"ts": 1769363640000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 155.2, "quote_volume": 66.8912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363700000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 11790.88, "quote_volume": 5073.70672, "trades": 83, "taker_buy_volume": 133.15, "taker_buy_quote": 57.2545}, {"ts": 1769363760000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.428, "volume": 1246.47, "quote_volume": 534.52398, "trades": 40, "taker_buy_volume": 23.25, "taker_buy_quote": 9.9975}, {"ts": 1769363820000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 1068.6, "quote_volume": 459.3457, "trades": 11, "taker_buy_volume": 1068.6, "taker_buy_quote": 459.3457}, {"ts": 1769363880000, "open": 0.43, "high": 0.43, "low": 0.43, "close": 0.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363940000, "open": 0.43, "high": 0.43, "low": 0.43, "close": 0.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364000000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 38.58, "quote_volume": 16.51224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364060000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 3376.29, "quote_volume": 1443.78106, "trades": 25, "taker_buy_volume": 982.5, "taker_buy_quote": 419.5275}, {"ts": 1769364120000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364180000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364240000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 902.19, "quote_volume": 385.23513, "trades": 10, "taker_buy_volume": 902.19, "taker_buy_quote": 385.23513}, {"ts": 1769364300000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 366.1, "quote_volume": 156.3247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364360000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 1401.05, "quote_volume": 599.6494, "trades": 17, "taker_buy_volume": 1401.05, "taker_buy_quote": 599.6494}, {"ts": 1769364420000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 6075.47, "quote_volume": 2606.33706, "trades": 29, "taker_buy_volume": 6035.9, "taker_buy_quote": 2589.4011}, {"ts": 1769364480000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364540000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 139.94, "quote_volume": 60.03426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364600000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364660000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364720000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 665.02, "quote_volume": 284.61422, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364780000, "open": 0.427, "high": 0.427, "low": 0.424, "close": 0.426, "volume": 14217.48, "quote_volume": 6055.10711, "trades": 59, "taker_buy_volume": 10247.34, "taker_buy_quote": 4365.06128}, {"ts": 1769364840000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 2933.28, "quote_volume": 1252.51056, "trades": 10, "taker_buy_volume": 826.04, "taker_buy_quote": 352.71908}, {"ts": 1769364900000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 829.44, "quote_volume": 355.00032, "trades": 5, "taker_buy_volume": 301.78, "taker_buy_quote": 129.16184}, {"ts": 1769364960000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365020000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 222.43, "quote_volume": 95.20004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365080000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 4147.99, "quote_volume": 1771.19173, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365140000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365200000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 383.2, "quote_volume": 164.0096, "trades": 16, "taker_buy_volume": 383.2, "taker_buy_quote": 164.0096}, {"ts": 1769365260000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 23.25, "quote_volume": 9.97425, "trades": 1, "taker_buy_volume": 23.25, "taker_buy_quote": 9.97425}, {"ts": 1769365320000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365380000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365440000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365500000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365560000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365620000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365680000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 212.83, "quote_volume": 90.85438, "trades": 9, "taker_buy_volume": 162.2, "taker_buy_quote": 69.2594}, {"ts": 1769365740000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365800000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365860000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 3223.89, "quote_volume": 1376.60103, "trades": 5, "taker_buy_volume": 3191.35, "taker_buy_quote": 1362.70645}, {"ts": 1769365920000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 522.7, "quote_volume": 222.6702, "trades": 5, "taker_buy_volume": 203.09, "taker_buy_quote": 86.51634}, {"ts": 1769365980000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 45.5, "quote_volume": 19.383, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 19.383}, {"ts": 1769366040000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366100000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 1166.7, "quote_volume": 497.0142, "trades": 40, "taker_buy_volume": 1166.7, "taker_buy_quote": 497.0142}, {"ts": 1769366220000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366280000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 46.85, "quote_volume": 19.9457, "trades": 2, "taker_buy_volume": 34.45, "taker_buy_quote": 14.6757}, {"ts": 1769366340000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 2793.0, "quote_volume": 1187.025, "trades": 80, "taker_buy_volume": 804.3, "taker_buy_quote": 341.8275}, {"ts": 1769366400000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 7489.22, "quote_volume": 3182.9185, "trades": 69, "taker_buy_volume": 7455.52, "taker_buy_quote": 3168.596}, {"ts": 1769366460000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366520000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 24.4, "quote_volume": 10.37, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 10.37}, {"ts": 1769366580000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 11046.36, "quote_volume": 4673.90267, "trades": 35, "taker_buy_volume": 705.47, "taker_buy_quote": 299.11928}, {"ts": 1769366640000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 10314.46, "quote_volume": 4362.77042, "trades": 131, "taker_buy_volume": 9770.13, "taker_buy_quote": 4132.76499}, {"ts": 1769366700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366760000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 12.5, "quote_volume": 5.3, "trades": 1, "taker_buy_volume": 12.5, "taker_buy_quote": 5.3}, {"ts": 1769366820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 7654.07, "quote_volume": 3237.67161, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366880000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 45.0, "quote_volume": 19.035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366940000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 369.6, "quote_volume": 156.3258, "trades": 12, "taker_buy_volume": 15.9, "taker_buy_quote": 6.7257}, {"ts": 1769367000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 30.0, "quote_volume": 12.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 30.0, "quote_volume": 12.66, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1311.33, "quote_volume": 553.38126, "trades": 15, "taker_buy_volume": 1002.73, "taker_buy_quote": 423.15206}, {"ts": 1769367180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 38.25, "quote_volume": 16.10325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367240000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 79.45, "quote_volume": 33.54153, "trades": 3, "taker_buy_volume": 28.63, "taker_buy_quote": 12.09549}, {"ts": 1769367300000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1.37, "quote_volume": 0.57951, "trades": 1, "taker_buy_volume": 1.37, "taker_buy_quote": 0.57951}, {"ts": 1769367360000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 74.4, "quote_volume": 31.4712, "trades": 4, "taker_buy_volume": 74.4, "taker_buy_quote": 31.4712}, {"ts": 1769367420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 37.2, "quote_volume": 15.7356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367540000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 13.0, "quote_volume": 5.499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 127.52, "quote_volume": 54.06848, "trades": 1, "taker_buy_volume": 127.52, "taker_buy_quote": 54.06848}, {"ts": 1769367720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 42.16, "quote_volume": 17.87584, "trades": 1, "taker_buy_volume": 42.16, "taker_buy_quote": 17.87584}, {"ts": 1769367780000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 1286.83, "quote_volume": 546.49656, "trades": 14, "taker_buy_volume": 1286.83, "taker_buy_quote": 546.49656}, {"ts": 1769367840000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367900000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1271.59, "quote_volume": 537.88257, "trades": 11, "taker_buy_volume": 23.66, "taker_buy_quote": 10.00818}, {"ts": 1769368020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 99.9, "quote_volume": 42.2577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 12.0, "quote_volume": 5.076, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 5.076}, {"ts": 1769368260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368320000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368380000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368500000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1189.64, "quote_volume": 503.21772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368560000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 10331.96, "quote_volume": 4370.41908, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368620000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 435.66, "quote_volume": 183.87494, "trades": 11, "taker_buy_volume": 435.66, "taker_buy_quote": 183.87494}, {"ts": 1769368680000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368800000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 3858.74, "quote_volume": 1624.40158, "trades": 19, "taker_buy_volume": 2185.91, "taker_buy_quote": 920.26811}, {"ts": 1769368860000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4874.57, "quote_volume": 2052.73967, "trades": 82, "taker_buy_volume": 4874.57, "taker_buy_quote": 2052.73967}, {"ts": 1769368920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 6861.51, "quote_volume": 2888.69571, "trades": 77, "taker_buy_volume": 191.7, "taker_buy_quote": 80.7057}, {"ts": 1769368980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369160000, "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.417, "volume": 30104.52, "quote_volume": 12593.26139, "trades": 143, "taker_buy_volume": 14118.58, "taker_buy_quote": 5901.29872}, {"ts": 1769369220000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 10943.47, "quote_volume": 4568.87432, "trades": 77, "taker_buy_volume": 10817.81, "taker_buy_quote": 4516.4741}, {"ts": 1769369280000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 1693.18, "quote_volume": 706.2805, "trades": 7, "taker_buy_volume": 239.44, "taker_buy_quote": 100.08592}, {"ts": 1769369340000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 6957.59, "quote_volume": 2902.58976, "trades": 79, "taker_buy_volume": 3410.36, "taker_buy_quote": 1423.59776}, {"ts": 1769369400000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 772.75, "quote_volume": 322.23675, "trades": 27, "taker_buy_volume": 735.6, "taker_buy_quote": 306.7452}, {"ts": 1769369460000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 709.09, "quote_volume": 295.69053, "trades": 25, "taker_buy_volume": 682.29, "taker_buy_quote": 284.51493}, {"ts": 1769369520000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 836.59, "quote_volume": 348.85803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369580000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 63.9, "quote_volume": 26.6463, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 26.6463}, {"ts": 1769369640000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 127.6, "quote_volume": 53.2092, "trades": 8, "taker_buy_volume": 31.9, "taker_buy_quote": 13.3023}, {"ts": 1769369700000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 1283.8, "quote_volume": 535.3446, "trades": 52, "taker_buy_volume": 1283.8, "taker_buy_quote": 535.3446}, {"ts": 1769369760000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 4207.88, "quote_volume": 1755.00186, "trades": 9, "taker_buy_volume": 527.4, "taker_buy_quote": 220.2417}, {"ts": 1769369820000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 744.44, "quote_volume": 310.60096, "trades": 25, "taker_buy_volume": 694.38, "taker_buy_quote": 289.72594}, {"ts": 1769369880000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 3274.35, "quote_volume": 1368.96187, "trades": 12, "taker_buy_volume": 533.18, "taker_buy_quote": 223.15281}, {"ts": 1769369940000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370000000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 648.79, "quote_volume": 271.84301, "trades": 3, "taker_buy_volume": 648.79, "taker_buy_quote": 271.84301}, {"ts": 1769370060000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 7433.11, "quote_volume": 3117.04199, "trades": 56, "taker_buy_volume": 7417.71, "taker_buy_quote": 3110.58939}, {"ts": 1769370120000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 862.04, "quote_volume": 361.19476, "trades": 29, "taker_buy_volume": 862.04, "taker_buy_quote": 361.19476}, {"ts": 1769370180000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 42.06, "quote_volume": 17.6652, "trades": 2, "taker_buy_volume": 42.06, "taker_buy_quote": 17.6652}, {"ts": 1769370300000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 3331.64, "quote_volume": 1395.95716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370360000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 842.76, "quote_volume": 352.27368, "trades": 6, "taker_buy_volume": 579.55, "taker_buy_quote": 242.2519}, {"ts": 1769370420000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370480000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 25.0, "quote_volume": 10.45, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 10.45}, {"ts": 1769370540000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 106.5, "quote_volume": 44.4105, "trades": 5, "taker_buy_volume": 106.5, "taker_buy_quote": 44.4105}, {"ts": 1769370600000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370660000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 24.42, "quote_volume": 10.15872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370720000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370780000, "open": 0.416, "high": 0.416, "low": 0.412, "close": 0.414, "volume": 23531.64, "quote_volume": 9745.36541, "trades": 161, "taker_buy_volume": 14272.89, "taker_buy_quote": 5904.31484}, {"ts": 1769370840000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 14619.63, "quote_volume": 6052.3193, "trades": 137, "taker_buy_volume": 6259.0, "taker_buy_quote": 2591.64008}, {"ts": 1769370900000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 63.9, "quote_volume": 26.4546, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 26.4546}, {"ts": 1769370960000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1276.34, "quote_volume": 528.40476, "trades": 14, "taker_buy_volume": 67.5, "taker_buy_quote": 27.945}, {"ts": 1769371020000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 4480.66, "quote_volume": 1854.99324, "trades": 24, "taker_buy_volume": 3157.69, "taker_buy_quote": 1307.28366}, {"ts": 1769371080000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1437.31, "quote_volume": 596.45365, "trades": 9, "taker_buy_volume": 1407.31, "taker_buy_quote": 584.03365}, {"ts": 1769371140000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 60.0, "quote_volume": 24.84, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371200000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 912.92, "quote_volume": 379.69582, "trades": 29, "taker_buy_volume": 868.42, "taker_buy_quote": 361.18382}, {"ts": 1769371260000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 1328.59, "quote_volume": 551.38874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371320000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 68.7, "quote_volume": 28.60578, "trades": 3, "taker_buy_volume": 26.58, "taker_buy_quote": 11.08386}, {"ts": 1769371380000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 852.01, "quote_volume": 355.08179, "trades": 5, "taker_buy_volume": 234.47, "taker_buy_quote": 97.77399}, {"ts": 1769371440000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 310.55, "quote_volume": 129.49935, "trades": 5, "taker_buy_volume": 310.55, "taker_buy_quote": 129.49935}, {"ts": 1769371500000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 21.07, "quote_volume": 8.76512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371560000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 267.6, "quote_volume": 111.34965, "trades": 5, "taker_buy_volume": 28.05, "taker_buy_quote": 11.69685}, {"ts": 1769371620000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 644.98, "quote_volume": 267.6667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371680000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 16.14, "quote_volume": 6.6981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371740000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 230.6, "quote_volume": 95.9296, "trades": 8, "taker_buy_volume": 230.6, "taker_buy_quote": 95.9296}, {"ts": 1769371800000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371860000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1849.9, "quote_volume": 769.31773, "trades": 8, "taker_buy_volume": 24.06, "taker_buy_quote": 10.00896}, {"ts": 1769371920000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 98.41, "quote_volume": 40.84015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371980000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372040000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 206.48, "quote_volume": 85.6892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372100000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 3372.94, "quote_volume": 1399.7701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372160000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 4280.89, "quote_volume": 1776.56935, "trades": 6, "taker_buy_volume": 689.49, "taker_buy_quote": 286.13835}, {"ts": 1769372220000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372280000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372340000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 837.83, "quote_volume": 347.69945, "trades": 7, "taker_buy_volume": 385.37, "taker_buy_quote": 159.92855}, {"ts": 1769372400000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372460000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372520000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 6576.02, "quote_volume": 2729.0483, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372580000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 348.91, "quote_volume": 144.51264, "trades": 4, "taker_buy_volume": 63.9, "taker_buy_quote": 26.5185}, {"ts": 1769372640000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 497.51, "quote_volume": 205.96914, "trades": 2, "taker_buy_volume": 286.01, "taker_buy_quote": 118.40814}, {"ts": 1769372700000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372760000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372820000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 327.9, "quote_volume": 135.7506, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373000000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 211.5, "quote_volume": 87.561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373060000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 489.1, "quote_volume": 201.9983, "trades": 13, "taker_buy_volume": 489.1, "taker_buy_quote": 201.9983}, {"ts": 1769373120000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 427.3, "quote_volume": 176.09842, "trades": 7, "taker_buy_volume": 50.82, "taker_buy_quote": 20.98866}, {"ts": 1769373180000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 1629.41, "quote_volume": 671.10949, "trades": 17, "taker_buy_volume": 416.31, "taker_buy_quote": 171.93603}, {"ts": 1769373240000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373300000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 93.1, "quote_volume": 38.3572, "trades": 5, "taker_buy_volume": 63.9, "taker_buy_quote": 26.3268}, {"ts": 1769373360000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373420000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 273.0, "quote_volume": 112.476, "trades": 4, "taker_buy_volume": 41.0, "taker_buy_quote": 16.892}, {"ts": 1769373480000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 633.92, "quote_volume": 261.17504, "trades": 6, "taker_buy_volume": 63.9, "taker_buy_quote": 26.3268}, {"ts": 1769373540000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 568.87, "quote_volume": 234.22846, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373600000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 98.35, "quote_volume": 40.5202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373660000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 50.07, "quote_volume": 20.62884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373720000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373780000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 258.53, "quote_volume": 106.77289, "trades": 1, "taker_buy_volume": 258.53, "taker_buy_quote": 106.77289}, {"ts": 1769373840000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 153.21, "quote_volume": 63.27573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373900000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373960000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374020000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374080000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374140000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 2053.43, "quote_volume": 848.06659, "trades": 6, "taker_buy_volume": 2053.43, "taker_buy_quote": 848.06659}, {"ts": 1769374200000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374260000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374320000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 485.33, "quote_volume": 200.92662, "trades": 5, "taker_buy_volume": 485.33, "taker_buy_quote": 200.92662}, {"ts": 1769374380000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 58.4, "quote_volume": 24.1776, "trades": 4, "taker_buy_volume": 58.4, "taker_buy_quote": 24.1776}, {"ts": 1769374440000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 348.57, "quote_volume": 144.30798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374500000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374560000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374620000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374680000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374740000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 116.27, "quote_volume": 48.25205, "trades": 4, "taker_buy_volume": 116.27, "taker_buy_quote": 48.25205}, {"ts": 1769374800000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374860000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374920000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374980000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375040000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375100000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375160000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 509.96, "quote_volume": 212.14336, "trades": 4, "taker_buy_volume": 509.96, "taker_buy_quote": 212.14336}, {"ts": 1769375220000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375280000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375340000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375400000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 3219.59, "quote_volume": 1339.34944, "trades": 31, "taker_buy_volume": 3219.59, "taker_buy_quote": 1339.34944}, {"ts": 1769375460000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375520000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 188.95, "quote_volume": 78.41425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375580000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 541.38, "quote_volume": 225.21408, "trades": 10, "taker_buy_volume": 541.38, "taker_buy_quote": 225.21408}, {"ts": 1769375640000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375700000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 285.29, "quote_volume": 118.68064, "trades": 16, "taker_buy_volume": 186.4, "taker_buy_quote": 77.5424}, {"ts": 1769375760000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375820000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375880000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 70.0, "quote_volume": 29.19, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 29.19}, {"ts": 1769375940000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 891.13, "quote_volume": 371.60121, "trades": 14, "taker_buy_volume": 359.61, "taker_buy_quote": 149.95737}, {"ts": 1769376000000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376060000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 24.06, "quote_volume": 10.03302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376120000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 141.29, "quote_volume": 58.91793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376180000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376240000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376300000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376360000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376420000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376480000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376540000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 235.84, "quote_volume": 98.58112, "trades": 2, "taker_buy_volume": 235.84, "taker_buy_quote": 98.58112}, {"ts": 1769376600000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 350.92, "quote_volume": 146.68456, "trades": 8, "taker_buy_volume": 350.92, "taker_buy_quote": 146.68456}, {"ts": 1769376660000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 3690.98, "quote_volume": 1542.86244, "trades": 9, "taker_buy_volume": 32.8, "taker_buy_quote": 13.7432}, {"ts": 1769376720000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 693.64, "quote_volume": 289.49788, "trades": 6, "taker_buy_volume": 250.0, "taker_buy_quote": 104.5}, {"ts": 1769376780000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376840000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376900000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 314.47, "quote_volume": 130.81952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376960000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 2815.1, "quote_volume": 1171.0816, "trades": 5, "taker_buy_volume": 2815.1, "taker_buy_quote": 1171.0816}, {"ts": 1769377020000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 24.06, "quote_volume": 10.00896, "trades": 2, "taker_buy_volume": 24.06, "taker_buy_quote": 10.00896}, {"ts": 1769377080000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377140000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 2881.15, "quote_volume": 1198.5584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377200000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377260000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377320000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377380000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377440000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377500000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377560000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 2881.15, "quote_volume": 1201.43955, "trades": 3, "taker_buy_volume": 2881.15, "taker_buy_quote": 1201.43955}, {"ts": 1769377620000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377680000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377740000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377800000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 1194.07, "quote_volume": 499.99798, "trades": 5, "taker_buy_volume": 1194.07, "taker_buy_quote": 499.99798}, {"ts": 1769377860000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 28.8, "quote_volume": 12.0384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377920000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377980000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378040000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 23.4, "quote_volume": 9.7812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378100000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378160000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378220000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378280000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378340000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378400000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378460000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 40.2, "quote_volume": 16.7634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378520000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378580000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378640000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378700000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378820000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378880000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378940000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379000000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379060000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 100.71, "quote_volume": 41.99607, "trades": 1, "taker_buy_volume": 100.71, "taker_buy_quote": 41.99607}, {"ts": 1769379120000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 12.57, "quote_volume": 5.24169, "trades": 1, "taker_buy_volume": 12.57, "taker_buy_quote": 5.24169}, {"ts": 1769379180000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379240000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379300000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379360000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379420000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379540000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379600000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 339.21, "quote_volume": 141.11136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379660000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379720000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379780000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379840000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379900000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379960000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 116.65, "quote_volume": 48.56445, "trades": 5, "taker_buy_volume": 101.95, "taker_buy_quote": 42.44925}, {"ts": 1769380020000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 73.2, "quote_volume": 30.4512, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 30.4512}, {"ts": 1769380080000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380140000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380200000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 267.96, "quote_volume": 111.47136, "trades": 1, "taker_buy_volume": 267.96, "taker_buy_quote": 111.47136}, {"ts": 1769380260000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380320000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380380000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380440000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380500000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380560000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380620000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380680000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380740000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380800000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380860000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380920000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380980000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381040000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381100000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381160000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381220000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381280000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 2267.66, "quote_volume": 943.34656, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381340000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381400000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381460000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381520000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381580000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381640000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381700000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381760000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381820000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381880000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381940000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382000000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382060000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 404.16, "quote_volume": 167.7264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382120000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 2945.05, "quote_volume": 1222.19575, "trades": 5, "taker_buy_volume": 2945.05, "taker_buy_quote": 1222.19575}, {"ts": 1769382180000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 58.9, "quote_volume": 24.53185, "trades": 3, "taker_buy_volume": 58.9, "taker_buy_quote": 24.53185}, {"ts": 1769382240000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 23.71, "quote_volume": 9.83965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382300000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382360000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 113.0, "quote_volume": 46.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382420000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382480000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382540000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382600000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 292.57, "quote_volume": 122.00169, "trades": 1, "taker_buy_volume": 292.57, "taker_buy_quote": 122.00169}, {"ts": 1769382660000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382720000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382780000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 3536.75, "quote_volume": 1474.82475, "trades": 5, "taker_buy_volume": 270.0, "taker_buy_quote": 112.59}, {"ts": 1769382840000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 478.61, "quote_volume": 199.58037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382900000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382960000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383020000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 173.34, "quote_volume": 72.28278, "trades": 12, "taker_buy_volume": 173.34, "taker_buy_quote": 72.28278}, {"ts": 1769383080000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 2924.35, "quote_volume": 1219.45395, "trades": 7, "taker_buy_volume": 2895.55, "taker_buy_quote": 1207.44435}, {"ts": 1769383140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383200000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383260000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 3970.93, "quote_volume": 1659.84874, "trades": 10, "taker_buy_volume": 3970.93, "taker_buy_quote": 1659.84874}, {"ts": 1769383320000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383380000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383440000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383500000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 3116.96, "quote_volume": 1302.88928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383560000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383620000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383680000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383800000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383860000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 2392.34, "quote_volume": 999.99812, "trades": 7, "taker_buy_volume": 2392.34, "taker_buy_quote": 999.99812}, {"ts": 1769383920000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383980000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384040000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 523.13, "quote_volume": 218.14521, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384100000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 63.9, "quote_volume": 26.6463, "trades": 3, "taker_buy_volume": 63.9, "taker_buy_quote": 26.6463}, {"ts": 1769384160000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384220000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384280000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384340000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384400000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384460000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384520000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384580000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384640000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384700000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384760000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384820000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384880000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384940000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 137.07, "quote_volume": 57.29526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385000000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 931.82, "quote_volume": 390.43258, "trades": 4, "taker_buy_volume": 517.55, "taker_buy_quote": 216.85345}, {"ts": 1769385060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 63.16, "quote_volume": 26.5272, "trades": 2, "taker_buy_volume": 63.16, "taker_buy_quote": 26.5272}, {"ts": 1769385120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 88.06, "quote_volume": 36.9852, "trades": 3, "taker_buy_volume": 88.06, "taker_buy_quote": 36.9852}, {"ts": 1769385180000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 94.49, "quote_volume": 39.63928, "trades": 4, "taker_buy_volume": 94.49, "taker_buy_quote": 39.63928}, {"ts": 1769385240000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 301.02, "quote_volume": 126.16072, "trades": 5, "taker_buy_volume": 301.02, "taker_buy_quote": 126.16072}, {"ts": 1769385300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 92.72, "quote_volume": 38.9424, "trades": 3, "taker_buy_volume": 92.72, "taker_buy_quote": 38.9424}, {"ts": 1769385360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 85.17, "quote_volume": 35.7714, "trades": 2, "taker_buy_volume": 85.17, "taker_buy_quote": 35.7714}, {"ts": 1769385420000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 155.05, "quote_volume": 65.0643, "trades": 4, "taker_buy_volume": 98.35, "taker_buy_quote": 41.307}, {"ts": 1769385480000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 114.51, "quote_volume": 48.0375, "trades": 4, "taker_buy_volume": 57.81, "taker_buy_quote": 24.2802}, {"ts": 1769385540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 136.5, "quote_volume": 57.33, "trades": 3, "taker_buy_volume": 136.5, "taker_buy_quote": 57.33}, {"ts": 1769385600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 59.55, "quote_volume": 25.011, "trades": 2, "taker_buy_volume": 59.55, "taker_buy_quote": 25.011}, {"ts": 1769385660000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 134.92, "quote_volume": 56.62398, "trades": 4, "taker_buy_volume": 92.5, "taker_buy_quote": 38.85}, {"ts": 1769385720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 70.52, "quote_volume": 29.6184, "trades": 2, "taker_buy_volume": 70.52, "taker_buy_quote": 29.6184}, {"ts": 1769385780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 72.4, "quote_volume": 30.408, "trades": 2, "taker_buy_volume": 72.4, "taker_buy_quote": 30.408}, {"ts": 1769385840000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 862.25, "quote_volume": 362.42108, "trades": 28, "taker_buy_volume": 811.19, "taker_buy_quote": 340.97588}, {"ts": 1769385900000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 371.08, "quote_volume": 155.90679, "trades": 5, "taker_buy_volume": 53.19, "taker_buy_quote": 22.39299}, {"ts": 1769385960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 70.08, "quote_volume": 29.50368, "trades": 3, "taker_buy_volume": 70.08, "taker_buy_quote": 29.50368}, {"ts": 1769386020000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 151.57, "quote_volume": 63.77385, "trades": 5, "taker_buy_volume": 114.45, "taker_buy_quote": 48.18345}, {"ts": 1769386080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 445.95, "quote_volume": 187.74495, "trades": 12, "taker_buy_volume": 445.95, "taker_buy_quote": 187.74495}, {"ts": 1769386140000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 104.88, "quote_volume": 44.25936, "trades": 4, "taker_buy_volume": 104.88, "taker_buy_quote": 44.25936}, {"ts": 1769386200000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 73.29, "quote_volume": 30.92838, "trades": 2, "taker_buy_volume": 73.29, "taker_buy_quote": 30.92838}, {"ts": 1769386260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 80.47, "quote_volume": 33.95834, "trades": 2, "taker_buy_volume": 80.47, "taker_buy_quote": 33.95834}, {"ts": 1769386320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 44.82, "quote_volume": 18.91404, "trades": 1, "taker_buy_volume": 44.82, "taker_buy_quote": 18.91404}, {"ts": 1769386380000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 209.12, "quote_volume": 88.12932, "trades": 4, "taker_buy_volume": 89.8, "taker_buy_quote": 37.8956}, {"ts": 1769386440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 41.69, "quote_volume": 17.59318, "trades": 1, "taker_buy_volume": 41.69, "taker_buy_quote": 17.59318}, {"ts": 1769386500000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1370.3, "quote_volume": 578.11592, "trades": 19, "taker_buy_volume": 1219.62, "taker_buy_quote": 514.67964}, {"ts": 1769386560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 80.21, "quote_volume": 33.84862, "trades": 2, "taker_buy_volume": 80.21, "taker_buy_quote": 33.84862}, {"ts": 1769386620000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 342.9, "quote_volume": 144.4063, "trades": 4, "taker_buy_volume": 72.9, "taker_buy_quote": 30.7363}, {"ts": 1769386680000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 53.32, "quote_volume": 22.46806, "trades": 4, "taker_buy_volume": 53.32, "taker_buy_quote": 22.46806}, {"ts": 1769386740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 102.41, "quote_volume": 43.21702, "trades": 3, "taker_buy_volume": 102.41, "taker_buy_quote": 43.21702}, {"ts": 1769386800000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1562.07, "quote_volume": 659.28213, "trades": 55, "taker_buy_volume": 1331.89, "taker_buy_quote": 562.14617}, {"ts": 1769386860000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 185.21, "quote_volume": 78.34383, "trades": 3, "taker_buy_volume": 185.21, "taker_buy_quote": 78.34383}, {"ts": 1769386920000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 560.02, "quote_volume": 236.88846, "trades": 9, "taker_buy_volume": 541.22, "taker_buy_quote": 228.93606}, {"ts": 1769386980000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 270.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 114.21}, {"ts": 1769387040000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 13.0, "quote_volume": 5.499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387160000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 100.0, "quote_volume": 42.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 121.0, "quote_volume": 51.183, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 51.183}, {"ts": 1769387280000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1016.31, "quote_volume": 429.89913, "trades": 37, "taker_buy_volume": 1016.31, "taker_buy_quote": 429.89913}, {"ts": 1769387340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387400000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387520000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 24557.37, "quote_volume": 10335.7978, "trades": 64, "taker_buy_volume": 5675.13, "taker_buy_quote": 2383.5546}, {"ts": 1769387580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 58.35, "quote_volume": 24.507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 29.51, "quote_volume": 12.3942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 31.3, "quote_volume": 13.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 2042.22, "quote_volume": 859.77462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 857.54, "quote_volume": 361.02434, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 312.51, "quote_volume": 131.2542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 112.95, "quote_volume": 47.439, "trades": 2, "taker_buy_volume": 112.95, "taker_buy_quote": 47.439}, {"ts": 1769388300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1032.28, "quote_volume": 433.5576, "trades": 2, "taker_buy_volume": 1032.28, "taker_buy_quote": 433.5576}, {"ts": 1769388540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388660000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 15084.16, "quote_volume": 6369.02778, "trades": 83, "taker_buy_volume": 15060.33, "taker_buy_quote": 6358.97152}, {"ts": 1769388720000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 10390.96, "quote_volume": 4398.38531, "trades": 77, "taker_buy_volume": 10363.88, "taker_buy_quote": 4386.93047}, {"ts": 1769388780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 44.91, "quote_volume": 18.95202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388960000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389020000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389080000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 4593.21, "quote_volume": 1944.67543, "trades": 75, "taker_buy_volume": 4095.0, "taker_buy_quote": 1733.9326}, {"ts": 1769389140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 4502.78, "quote_volume": 1904.67594, "trades": 64, "taker_buy_volume": 1361.0, "taker_buy_quote": 575.703}, {"ts": 1769389260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 60.5, "quote_volume": 25.5915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389320000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 205.05, "quote_volume": 86.9412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389380000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389440000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 570.21, "quote_volume": 242.33925, "trades": 2, "taker_buy_volume": 570.21, "taker_buy_quote": 242.33925}, {"ts": 1769389500000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389560000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 504.79, "quote_volume": 214.9534, "trades": 6, "taker_buy_volume": 300.02, "taker_buy_quote": 127.92615}, {"ts": 1769389620000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 55.4, "quote_volume": 23.6004, "trades": 4, "taker_buy_volume": 55.4, "taker_buy_quote": 23.6004}, {"ts": 1769389680000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389740000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 234.19, "quote_volume": 99.99913, "trades": 2, "taker_buy_volume": 234.19, "taker_buy_quote": 99.99913}, {"ts": 1769389800000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1367.98, "quote_volume": 584.12746, "trades": 5, "taker_buy_volume": 1340.38, "taker_buy_quote": 572.34226}, {"ts": 1769389860000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389920000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389980000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390040000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 2921.01, "quote_volume": 1247.28639, "trades": 11, "taker_buy_volume": 15.12, "taker_buy_quote": 6.47136}, {"ts": 1769390100000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 18927.28, "quote_volume": 8068.8134, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390160000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 546.47, "quote_volume": 233.34269, "trades": 6, "taker_buy_volume": 531.47, "taker_buy_quote": 226.93769}, {"ts": 1769390220000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 15.1, "quote_volume": 6.4477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390280000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390340000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390400000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 270.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390460000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390520000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390580000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390640000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 26.13, "quote_volume": 11.15751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390700000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 23.44, "quote_volume": 10.00888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390760000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390820000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 4032.11, "quote_volume": 1721.71097, "trades": 5, "taker_buy_volume": 286.9, "taker_buy_quote": 122.5063}, {"ts": 1769390880000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390940000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 661.6, "quote_volume": 282.5032, "trades": 7, "taker_buy_volume": 661.6, "taker_buy_quote": 282.5032}, {"ts": 1769391000000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 3670.74, "quote_volume": 1564.00524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391060000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 55.36, "quote_volume": 23.63872, "trades": 2, "taker_buy_volume": 55.36, "taker_buy_quote": 23.63872}, {"ts": 1769391120000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 120.77, "quote_volume": 51.56879, "trades": 4, "taker_buy_volume": 120.77, "taker_buy_quote": 51.56879}, {"ts": 1769391180000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391240000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391300000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391360000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391420000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391480000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391540000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391600000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391660000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391720000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391780000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 5245.96, "quote_volume": 2235.99034, "trades": 15, "taker_buy_volume": 270.0, "taker_buy_quote": 115.29}, {"ts": 1769391840000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 391.33, "quote_volume": 167.07244, "trades": 4, "taker_buy_volume": 317.93, "taker_buy_quote": 135.80404}, {"ts": 1769391900000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391960000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1772.99, "quote_volume": 757.06673, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392020000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392080000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 201.7, "quote_volume": 86.1259, "trades": 8, "taker_buy_volume": 54.7, "taker_buy_quote": 23.3569}, {"ts": 1769392140000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392200000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 23.59, "quote_volume": 10.04934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392260000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 60.64, "quote_volume": 25.89328, "trades": 1, "taker_buy_volume": 60.64, "taker_buy_quote": 25.89328}, {"ts": 1769392320000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 467.77, "quote_volume": 199.9962, "trades": 3, "taker_buy_volume": 467.77, "taker_buy_quote": 199.9962}, {"ts": 1769392380000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392440000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392500000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 3929.76, "quote_volume": 1674.07776, "trades": 90, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392560000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 2262.3, "quote_volume": 966.0807, "trades": 70, "taker_buy_volume": 78.6, "taker_buy_quote": 33.6408}, {"ts": 1769392620000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 269.77, "quote_volume": 115.19179, "trades": 2, "taker_buy_volume": 269.77, "taker_buy_quote": 115.19179}, {"ts": 1769392680000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 15.76, "quote_volume": 6.72952, "trades": 1, "taker_buy_volume": 15.76, "taker_buy_quote": 6.72952}, {"ts": 1769392740000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392800000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 1719.4, "quote_volume": 732.4644, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392920000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392980000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393040000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 1303.36, "quote_volume": 556.25288, "trades": 5, "taker_buy_volume": 1303.36, "taker_buy_quote": 556.25288}, {"ts": 1769393100000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 26.06, "quote_volume": 11.10156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393220000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393280000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 217.84, "quote_volume": 92.79984, "trades": 1, "taker_buy_volume": 217.84, "taker_buy_quote": 92.79984}, {"ts": 1769393400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393520000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393580000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393760000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393820000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 480.07, "quote_volume": 204.02975, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 203.9, "quote_volume": 86.6575, "trades": 1, "taker_buy_volume": 203.9, "taker_buy_quote": 86.6575}, {"ts": 1769394060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394180000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 8883.55, "quote_volume": 3793.27585, "trades": 9, "taker_buy_volume": 8774.47, "taker_buy_quote": 3746.69869}, {"ts": 1769394240000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 25.62, "quote_volume": 10.91412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394300000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394360000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394420000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394480000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394540000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394600000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 488.43, "quote_volume": 209.03403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394660000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394720000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394780000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394840000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394900000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394960000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395020000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395080000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 24.49, "quote_volume": 10.45723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395200000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395260000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395320000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395380000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 81.0, "quote_volume": 34.587, "trades": 4, "taker_buy_volume": 63.9, "taker_buy_quote": 27.2853}, {"ts": 1769395440000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 21.3, "quote_volume": 9.0951, "trades": 1, "taker_buy_volume": 21.3, "taker_buy_quote": 9.0951}, {"ts": 1769395500000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395560000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395620000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395680000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395740000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 11212.35, "quote_volume": 4780.13087, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395800000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 171.72, "quote_volume": 73.32444, "trades": 2, "taker_buy_volume": 171.72, "taker_buy_quote": 73.32444}, {"ts": 1769395860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 47.96, "quote_volume": 20.43096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 24.08, "quote_volume": 10.25808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395980000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396040000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396100000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396220000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396280000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 218.23, "quote_volume": 92.96598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 270.0, "quote_volume": 115.02, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 115.02}, {"ts": 1769396520000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396580000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396760000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396820000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396880000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396940000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397000000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397060000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 540.0, "quote_volume": 230.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397180000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397240000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 185.63, "quote_volume": 79.07838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397300000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 1382.3, "quote_volume": 588.8598, "trades": 1, "taker_buy_volume": 1382.3, "taker_buy_quote": 588.8598}, {"ts": 1769397360000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 27.64, "quote_volume": 11.77464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397420000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397480000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 95.7, "quote_volume": 40.7682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397540000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397600000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 506.08, "quote_volume": 215.59008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397660000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397720000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397780000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397840000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 344.32, "quote_volume": 146.336, "trades": 4, "taker_buy_volume": 15.66, "taker_buy_quote": 6.6555}, {"ts": 1769397900000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1326.1, "quote_volume": 563.5925, "trades": 54, "taker_buy_volume": 1326.1, "taker_buy_quote": 563.5925}, {"ts": 1769397960000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 297.6, "quote_volume": 126.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398020000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398140000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 14.5, "quote_volume": 6.1625, "trades": 1, "taker_buy_volume": 14.5, "taker_buy_quote": 6.1625}, {"ts": 1769398260000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 285.65, "quote_volume": 121.3856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398320000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398380000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398440000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 976.64, "quote_volume": 414.09536, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398500000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398560000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398620000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 16.31, "quote_volume": 6.89913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398680000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398740000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398800000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 15.58, "quote_volume": 6.60592, "trades": 1, "taker_buy_volume": 15.58, "taker_buy_quote": 6.60592}, {"ts": 1769398920000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398980000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 253.5, "quote_volume": 107.49657, "trades": 2, "taker_buy_volume": 253.5, "taker_buy_quote": 107.49657}, {"ts": 1769399040000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399100000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399160000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399220000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399280000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399340000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399400000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399460000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399520000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399580000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399640000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 729.41, "quote_volume": 308.54043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 540.0, "quote_volume": 228.42, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 228.42}, {"ts": 1769399820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399880000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399940000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400000000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 97.1, "quote_volume": 41.1704, "trades": 7, "taker_buy_volume": 27.7, "taker_buy_quote": 11.7448}, {"ts": 1769400120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 41.7, "quote_volume": 17.6808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400300000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400360000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 4063.31, "quote_volume": 1722.84344, "trades": 4, "taker_buy_volume": 4063.31, "taker_buy_quote": 1722.84344}, {"ts": 1769400420000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 1313.47, "quote_volume": 556.91128, "trades": 1, "taker_buy_volume": 1313.47, "taker_buy_quote": 556.91128}, {"ts": 1769400540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400900000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 187.57, "quote_volume": 79.52968, "trades": 1, "taker_buy_volume": 187.57, "taker_buy_quote": 79.52968}, {"ts": 1769400960000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401020000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401200000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 100.77, "quote_volume": 42.82725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401260000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401320000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 386.08, "quote_volume": 164.47008, "trades": 10, "taker_buy_volume": 344.38, "taker_buy_quote": 146.70588}, {"ts": 1769401380000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401440000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 13970.98, "quote_volume": 5965.60846, "trades": 13, "taker_buy_volume": 13970.98, "taker_buy_quote": 5965.60846}, {"ts": 1769401500000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 613.62, "quote_volume": 262.62936, "trades": 5, "taker_buy_volume": 409.45, "taker_buy_quote": 175.2446}, {"ts": 1769401560000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 178.9, "quote_volume": 76.5692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401620000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1763.9, "quote_volume": 753.1853, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401680000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401740000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 23.5, "quote_volume": 10.0345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401800000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 250.05, "quote_volume": 107.0214, "trades": 1, "taker_buy_volume": 250.05, "taker_buy_quote": 107.0214}, {"ts": 1769401860000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401920000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401980000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402040000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402100000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402160000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402220000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402280000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402340000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 2147.9, "quote_volume": 917.1533, "trades": 9, "taker_buy_volume": 421.0, "taker_buy_quote": 179.767}, {"ts": 1769402400000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402460000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402520000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402580000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 211.56, "quote_volume": 90.33612, "trades": 1, "taker_buy_volume": 211.56, "taker_buy_quote": 90.33612}, {"ts": 1769402640000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402700000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 28524.02, "quote_volume": 12127.22696, "trades": 56, "taker_buy_volume": 15664.57, "taker_buy_quote": 6657.44225}, {"ts": 1769402760000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402820000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403180000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 398.0, "quote_volume": 169.15, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 406.3, "quote_volume": 172.6775, "trades": 11, "taker_buy_volume": 283.0, "taker_buy_quote": 120.275}, {"ts": 1769403480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403540000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1252.67, "quote_volume": 532.38475, "trades": 3, "taker_buy_volume": 953.97, "taker_buy_quote": 405.43725}, {"ts": 1769403600000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 893.08, "quote_volume": 379.559, "trades": 3, "taker_buy_volume": 623.08, "taker_buy_quote": 264.809}, {"ts": 1769403660000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403720000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 476.9, "quote_volume": 203.3663, "trades": 3, "taker_buy_volume": 476.9, "taker_buy_quote": 203.3663}, {"ts": 1769403780000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 563.4, "quote_volume": 240.0084, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 115.02}, {"ts": 1769403840000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403900000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 913.4, "quote_volume": 389.1084, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403960000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404020000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 476.42, "quote_volume": 202.4785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404140000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404200000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404260000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404320000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404380000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404440000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404500000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 23.8, "quote_volume": 10.1388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404560000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404620000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404680000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404740000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 27.86, "quote_volume": 11.86836, "trades": 1, "taker_buy_volume": 27.86, "taker_buy_quote": 11.86836}, {"ts": 1769404800000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404920000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 27.86, "quote_volume": 11.86836, "trades": 3, "taker_buy_volume": 27.86, "taker_buy_quote": 11.86836}, {"ts": 1769404980000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 69.24, "quote_volume": 29.49624, "trades": 5, "taker_buy_volume": 69.24, "taker_buy_quote": 29.49624}, {"ts": 1769405040000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405100000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 1388.44, "quote_volume": 591.47544, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 2171.95, "quote_volume": 925.2507, "trades": 5, "taker_buy_volume": 2171.95, "taker_buy_quote": 925.2507}, {"ts": 1769405220000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405280000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405520000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405580000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 270.0, "quote_volume": 115.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405760000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405820000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405940000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406000000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 15.81, "quote_volume": 6.73506, "trades": 1, "taker_buy_volume": 15.81, "taker_buy_quote": 6.73506}, {"ts": 1769406060000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 23.47, "quote_volume": 9.99822, "trades": 2, "taker_buy_volume": 23.47, "taker_buy_quote": 9.99822}, {"ts": 1769406120000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406180000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 5660.9, "quote_volume": 2405.8825, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 567.5, "quote_volume": 241.1875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406540000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406600000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406660000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406720000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406780000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 331.77, "quote_volume": 141.33402, "trades": 2, "taker_buy_volume": 331.77, "taker_buy_quote": 141.33402}, {"ts": 1769406840000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406900000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406960000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407020000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 34.5, "quote_volume": 14.6625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407140000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407200000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407260000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407320000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407380000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407440000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407500000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407560000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407620000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407680000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407740000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 378.66, "quote_volume": 160.9305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407860000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407920000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 8913.52, "quote_volume": 3788.246, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407980000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 56.32, "quote_volume": 23.96416, "trades": 2, "taker_buy_volume": 28.16, "taker_buy_quote": 11.99616}, {"ts": 1769408040000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408100000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408160000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408220000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408280000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 4455.13, "quote_volume": 1893.43025, "trades": 11, "taker_buy_volume": 4455.13, "taker_buy_quote": 1893.43025}, {"ts": 1769408340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 23.47, "quote_volume": 9.99822, "trades": 1, "taker_buy_volume": 23.47, "taker_buy_quote": 9.99822}, {"ts": 1769408400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408520000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408580000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408760000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408820000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 35.6, "quote_volume": 15.1656, "trades": 1, "taker_buy_volume": 35.6, "taker_buy_quote": 15.1656}, {"ts": 1769408880000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 110.0, "quote_volume": 46.86, "trades": 8, "taker_buy_volume": 110.0, "taker_buy_quote": 46.86}, {"ts": 1769408940000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 2306.8, "quote_volume": 981.9222, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409180000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 380.0, "quote_volume": 161.5, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 99.9, "quote_volume": 42.4575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409540000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409600000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409660000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 134.06, "quote_volume": 57.10956, "trades": 1, "taker_buy_volume": 134.06, "taker_buy_quote": 57.10956}, {"ts": 1769409720000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 130.0, "quote_volume": 55.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409780000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409840000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409900000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409960000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410020000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410140000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410200000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 32.18, "quote_volume": 13.69368, "trades": 2, "taker_buy_volume": 17.18, "taker_buy_quote": 7.31868}, {"ts": 1769410260000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 7695.35, "quote_volume": 3268.319, "trades": 71, "taker_buy_volume": 688.88, "taker_buy_quote": 293.3411}, {"ts": 1769410320000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 28222.89, "quote_volume": 12023.03184, "trades": 34, "taker_buy_volume": 28068.99, "taker_buy_quote": 11957.62434}, {"ts": 1769410380000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 42.66, "quote_volume": 18.17316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410440000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410500000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410560000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 93.55, "quote_volume": 39.8523, "trades": 1, "taker_buy_volume": 93.55, "taker_buy_quote": 39.8523}, {"ts": 1769410620000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 3694.21, "quote_volume": 1573.73346, "trades": 10, "taker_buy_volume": 3694.21, "taker_buy_quote": 1573.73346}, {"ts": 1769410680000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410740000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410800000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410860000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1292.85, "quote_volume": 552.04695, "trades": 8, "taker_buy_volume": 1055.0, "taker_buy_quote": 450.485}, {"ts": 1769410920000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 844.6, "quote_volume": 360.6442, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 230.58}, {"ts": 1769410980000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411040000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 117.09, "quote_volume": 49.99743, "trades": 1, "taker_buy_volume": 117.09, "taker_buy_quote": 49.99743}, {"ts": 1769411100000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411160000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411220000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411280000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411340000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 2233.53, "quote_volume": 953.71731, "trades": 47, "taker_buy_volume": 282.88, "taker_buy_quote": 120.78976}, {"ts": 1769411460000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411520000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 51.73, "quote_volume": 22.03698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411760000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 408.49, "quote_volume": 174.42523, "trades": 5, "taker_buy_volume": 408.49, "taker_buy_quote": 174.42523}, {"ts": 1769411820000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 796.96, "quote_volume": 340.30192, "trades": 5, "taker_buy_volume": 796.96, "taker_buy_quote": 340.30192}, {"ts": 1769411880000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1052.84, "quote_volume": 449.56268, "trades": 1, "taker_buy_volume": 1052.84, "taker_buy_quote": 449.56268}, {"ts": 1769411940000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 6175.28, "quote_volume": 2636.84456, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412000000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412060000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412120000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412180000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412240000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412300000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 155.44, "quote_volume": 66.37288, "trades": 1, "taker_buy_volume": 155.44, "taker_buy_quote": 66.37288}, {"ts": 1769412360000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 23.59, "quote_volume": 10.04934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412420000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412480000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412540000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 953.2, "quote_volume": 406.0632, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412660000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412720000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412780000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412840000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412900000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412960000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413020000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413080000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413140000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413200000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413260000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413320000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413380000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413500000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413560000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413620000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 234.74, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413680000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413740000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413800000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413920000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 251.71, "quote_volume": 107.22846, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413980000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414040000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414100000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 307.3, "quote_volume": 131.2171, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414160000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 270.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414220000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414280000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 3051.7, "quote_volume": 1303.0759, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414400000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414460000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414520000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414580000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 109.8, "quote_volume": 46.8846, "trades": 8, "taker_buy_volume": 109.8, "taker_buy_quote": 46.8846}, {"ts": 1769414640000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414700000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414760000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 15.0, "quote_volume": 6.42, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 6.42}, {"ts": 1769414820000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414880000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1770.9, "quote_volume": 756.1743, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414940000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415000000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415060000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415120000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415180000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 3078.31, "quote_volume": 1314.43837, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 242.24, "quote_volume": 103.19424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415300000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415360000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415420000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415480000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415540000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415600000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415660000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415720000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 26.3, "quote_volume": 11.2564, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 11.2564}, {"ts": 1769415780000, "open": 0.428, "high": 0.43, "low": 0.428, "close": 0.428, "volume": 23032.42, "quote_volume": 9876.71624, "trades": 76, "taker_buy_volume": 18821.68, "taker_buy_quote": 8070.35889}, {"ts": 1769415840000, "open": 0.429, "high": 0.429, "low": 0.427, "close": 0.427, "volume": 7576.8, "quote_volume": 3241.21274, "trades": 64, "taker_buy_volume": 460.64, "taker_buy_quote": 197.61456}, {"ts": 1769415900000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415960000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416020000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416080000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416140000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416200000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416260000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416320000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416380000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416440000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 114.42, "quote_volume": 48.97176, "trades": 9, "taker_buy_volume": 114.42, "taker_buy_quote": 48.97176}, {"ts": 1769416500000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416560000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 31.39, "quote_volume": 13.40353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416620000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416680000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 952.5, "quote_volume": 406.7175, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416740000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 11.69, "quote_volume": 4.99163, "trades": 1, "taker_buy_volume": 11.69, "taker_buy_quote": 4.99163}, {"ts": 1769416800000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416860000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416920000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416980000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417040000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417100000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 123.2, "quote_volume": 52.4832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 104.41, "quote_volume": 44.47866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417220000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417280000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417520000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417580000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 103.26, "quote_volume": 43.98876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417760000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417820000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417880000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417940000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418000000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418060000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418120000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418180000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 13963.59, "quote_volume": 5945.01808, "trades": 15, "taker_buy_volume": 11323.76, "taker_buy_quote": 4820.73461}, {"ts": 1769418240000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 306.88, "quote_volume": 130.41472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418540000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418600000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 1956.22, "quote_volume": 829.43728, "trades": 61, "taker_buy_volume": 13.7, "taker_buy_quote": 5.8088}, {"ts": 1769418720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418900000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418960000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419020000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 1466.38, "quote_volume": 620.32981, "trades": 40, "taker_buy_volume": 51.07, "taker_buy_quote": 21.65368}, {"ts": 1769419080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419200000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419260000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 9394.15, "quote_volume": 3964.6288, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419380000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 849.45, "quote_volume": 358.4679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419500000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419620000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419680000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419980000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 183.4, "quote_volume": 77.3948, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420040000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1372.87, "quote_volume": 579.35114, "trades": 2, "taker_buy_volume": 1372.87, "taker_buy_quote": 579.35114}, {"ts": 1769420100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 27.46, "quote_volume": 11.56066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 166.97, "quote_volume": 70.29437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 2307.14, "quote_volume": 973.61308, "trades": 2, "taker_buy_volume": 2037.14, "taker_buy_quote": 859.67308}, {"ts": 1769420640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 46.14, "quote_volume": 19.47108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 168.3, "quote_volume": 71.0226, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 82.29, "quote_volume": 34.72638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421000000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 10075.01, "quote_volume": 4239.98401, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 93.84, "quote_volume": 39.50664, "trades": 2, "taker_buy_volume": 93.84, "taker_buy_quote": 39.50664}, {"ts": 1769421120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421180000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 15587.33, "quote_volume": 6541.68675, "trades": 89, "taker_buy_volume": 1747.04, "taker_buy_quote": 733.7568}, {"ts": 1769421240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 92.47, "quote_volume": 38.8374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421660000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421840000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421900000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 3837.76, "quote_volume": 1623.37248, "trades": 6, "taker_buy_volume": 3837.76, "taker_buy_quote": 1623.37248}, {"ts": 1769421960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 23.44, "quote_volume": 9.91512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 14.22, "quote_volume": 6.01506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 226.0, "quote_volume": 95.598, "trades": 12, "taker_buy_volume": 75.6, "taker_buy_quote": 31.9788}, {"ts": 1769422200000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 25.74, "quote_volume": 10.86228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 320.93, "quote_volume": 135.43246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422380000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 2000.0, "quote_volume": 844.0, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422500000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422620000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422680000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422980000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423040000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 29.14, "quote_volume": 12.29708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 540.0, "quote_volume": 228.42, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 114.21}, {"ts": 1769423520000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423580000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 27.5, "quote_volume": 11.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423700000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2176.86, "quote_volume": 919.17492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 43.54, "quote_volume": 18.37388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424360000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 432.53, "quote_volume": 182.96019, "trades": 2, "taker_buy_volume": 432.53, "taker_buy_quote": 182.96019}, {"ts": 1769424420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 823.29, "quote_volume": 348.25167, "trades": 13, "taker_buy_volume": 372.89, "taker_buy_quote": 157.73247}, {"ts": 1769424480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424540000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424660000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 354.0, "quote_volume": 149.742, "trades": 8, "taker_buy_volume": 340.0, "taker_buy_quote": 143.82}, {"ts": 1769424720000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 14.0, "quote_volume": 5.922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424780000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424840000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1021.2, "quote_volume": 431.9676, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424900000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425320000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425380000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 244.41, "quote_volume": 103.38543, "trades": 12, "taker_buy_volume": 244.41, "taker_buy_quote": 103.38543}, {"ts": 1769425500000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425560000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1177.3, "quote_volume": 497.9979, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425620000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 17.73, "quote_volume": 7.51752, "trades": 1, "taker_buy_volume": 17.73, "taker_buy_quote": 7.51752}, {"ts": 1769425680000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 322.5, "quote_volume": 136.4175, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425740000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425800000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425860000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425920000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 30.1, "quote_volume": 12.7323, "trades": 2, "taker_buy_volume": 30.1, "taker_buy_quote": 12.7323}, {"ts": 1769425980000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 15.1, "quote_volume": 6.3873, "trades": 1, "taker_buy_volume": 15.1, "taker_buy_quote": 6.3873}, {"ts": 1769426040000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426160000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426280000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426520000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 183.26, "quote_volume": 77.33572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 410.0, "quote_volume": 173.02, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426760000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 33.84, "quote_volume": 14.24664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426820000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 43.92, "quote_volume": 18.53424, "trades": 1, "taker_buy_volume": 43.92, "taker_buy_quote": 18.53424}, {"ts": 1769427120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 23.69, "quote_volume": 9.99718, "trades": 1, "taker_buy_volume": 23.69, "taker_buy_quote": 9.99718}, {"ts": 1769427300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 116.11, "quote_volume": 48.99842, "trades": 1, "taker_buy_volume": 116.11, "taker_buy_quote": 48.99842}, {"ts": 1769427420000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 1157.19, "quote_volume": 487.20919, "trades": 20, "taker_buy_volume": 32.2, "taker_buy_quote": 13.5884}, {"ts": 1769427480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 29.0, "quote_volume": 12.238, "trades": 1, "taker_buy_volume": 29.0, "taker_buy_quote": 12.238}, {"ts": 1769427600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427660000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427720000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427780000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427960000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428020000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428080000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 404.8, "quote_volume": 170.4208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428320000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 13411.86, "quote_volume": 5667.26565, "trades": 50, "taker_buy_volume": 13411.86, "taker_buy_quote": 5667.26565}, {"ts": 1769428380000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 26.22, "quote_volume": 11.06484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428500000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428620000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 38.95, "quote_volume": 16.4521, "trades": 2, "taker_buy_volume": 15.2, "taker_buy_quote": 6.4296}, {"ts": 1769428680000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 78.78, "quote_volume": 33.24516, "trades": 1, "taker_buy_volume": 78.78, "taker_buy_quote": 33.24516}, {"ts": 1769428740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 4613.68, "quote_volume": 1946.97296, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 10095.74, "quote_volume": 4260.40228, "trades": 5, "taker_buy_volume": 10095.74, "taker_buy_quote": 4260.40228}, {"ts": 1769428980000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429040000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 947.86, "quote_volume": 399.99692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429460000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 13268.21, "quote_volume": 5579.9356, "trades": 63, "taker_buy_volume": 688.02, "taker_buy_quote": 289.65642}, {"ts": 1769429520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1511.1, "quote_volume": 636.1731, "trades": 5, "taker_buy_volume": 688.02, "taker_buy_quote": 289.65642}, {"ts": 1769429580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429640000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429700000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1617.65, "quote_volume": 682.63081, "trades": 4, "taker_buy_volume": 1600.16, "taker_buy_quote": 675.26752}, {"ts": 1769429760000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 32.36, "quote_volume": 13.62356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429820000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 12.31, "quote_volume": 5.19482, "trades": 1, "taker_buy_volume": 12.31, "taker_buy_quote": 5.19482}, {"ts": 1769430120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1012.0, "quote_volume": 427.064, "trades": 1, "taker_buy_volume": 1012.0, "taker_buy_quote": 427.064}, {"ts": 1769430180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 397.4, "quote_volume": 167.3054, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430240000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 237.52, "quote_volume": 99.99592, "trades": 1, "taker_buy_volume": 237.52, "taker_buy_quote": 99.99592}, {"ts": 1769430300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 14.25, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430360000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 224.44, "quote_volume": 94.48924, "trades": 1, "taker_buy_volume": 224.44, "taker_buy_quote": 94.48924}, {"ts": 1769430420000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 270.0, "quote_volume": 113.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430600000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430780000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430840000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430900000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431140000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 563.12, "quote_volume": 236.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 14.28, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431260000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1788.24, "quote_volume": 751.0608, "trades": 36, "taker_buy_volume": 238.09, "taker_buy_quote": 99.9978}, {"ts": 1769431380000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 200.0, "quote_volume": 84.0, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 84.0}, {"ts": 1769431440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431560000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 15.0, "quote_volume": 6.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431620000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 30.2, "quote_volume": 12.684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431680000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 224.8, "quote_volume": 94.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431740000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 775.2, "quote_volume": 324.8088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 50.11, "quote_volume": 21.09631, "trades": 1, "taker_buy_volume": 50.11, "taker_buy_quote": 21.09631}, {"ts": 1769431860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 100.11, "quote_volume": 42.14631, "trades": 2, "taker_buy_volume": 100.11, "taker_buy_quote": 42.14631}, {"ts": 1769432460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 455.74, "quote_volume": 192.32228, "trades": 9, "taker_buy_volume": 455.74, "taker_buy_quote": 192.32228}, {"ts": 1769432640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 2382.49, "quote_volume": 1005.41078, "trades": 2, "taker_buy_volume": 2382.49, "taker_buy_quote": 1005.41078}, {"ts": 1769432820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 679.42, "quote_volume": 286.71524, "trades": 1, "taker_buy_volume": 679.42, "taker_buy_quote": 286.71524}, {"ts": 1769432880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 225.4, "quote_volume": 95.1188, "trades": 17, "taker_buy_volume": 225.4, "taker_buy_quote": 95.1188}, {"ts": 1769433600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 7814.47, "quote_volume": 3297.70634, "trades": 8, "taker_buy_volume": 3619.06, "taker_buy_quote": 1527.24332}, {"ts": 1769433660000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 6078.53, "quote_volume": 2565.13966, "trades": 34, "taker_buy_volume": 1682.88, "taker_buy_quote": 710.17536}, {"ts": 1769433720000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1046.21, "quote_volume": 441.50062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433780000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433840000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 65.86, "quote_volume": 27.79292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433960000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 3441.77, "quote_volume": 1455.83298, "trades": 3, "taker_buy_volume": 3406.04, "taker_buy_quote": 1440.75492}, {"ts": 1769434020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 15.0, "quote_volume": 6.345, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 6.345}, {"ts": 1769434080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434140000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 284.72, "quote_volume": 120.15184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434200000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 25.16, "quote_volume": 10.61752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 5446.9, "quote_volume": 2298.5918, "trades": 9, "taker_buy_volume": 1013.94, "taker_buy_quote": 427.88268}, {"ts": 1769434320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 25.26, "quote_volume": 10.65972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434380000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434500000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 244.74, "quote_volume": 103.28028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434620000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434680000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434980000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 333.05, "quote_volume": 140.5471, "trades": 4, "taker_buy_volume": 333.05, "taker_buy_quote": 140.5471}, {"ts": 1769435040000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 540.0, "quote_volume": 227.88, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 113.94}, {"ts": 1769435100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 854.32, "quote_volume": 361.37736, "trades": 4, "taker_buy_volume": 854.32, "taker_buy_quote": 361.37736}, {"ts": 1769435160000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435400000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435520000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435580000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435640000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435880000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435940000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436000000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436060000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436120000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436180000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436240000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436300000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436360000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 15.31, "quote_volume": 6.46082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 754.8, "quote_volume": 318.5256, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 356.76, "quote_volume": 150.19596, "trades": 3, "taker_buy_volume": 79.78, "taker_buy_quote": 33.58738}, {"ts": 1769436720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436780000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436840000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 7897.59, "quote_volume": 3316.82458, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436900000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 32.38, "quote_volume": 13.63198, "trades": 2, "taker_buy_volume": 32.38, "taker_buy_quote": 13.63198}, {"ts": 1769436960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 486.8, "quote_volume": 204.456, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437260000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 14.0, "quote_volume": 5.88, "trades": 1, "taker_buy_volume": 14.0, "taker_buy_quote": 5.88}, {"ts": 1769437320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 3446.15, "quote_volume": 1450.82915, "trades": 3, "taker_buy_volume": 3446.15, "taker_buy_quote": 1450.82915}, {"ts": 1769437440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 193.43, "quote_volume": 81.2406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437560000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437620000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 888.5, "quote_volume": 373.17, "trades": 37, "taker_buy_volume": 888.5, "taker_buy_quote": 373.17}, {"ts": 1769437680000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 23.8, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437800000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438040000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 4921.08, "quote_volume": 2071.43418, "trades": 26, "taker_buy_volume": 4921.08, "taker_buy_quote": 2071.43418}, {"ts": 1769438100000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 7169.35, "quote_volume": 3036.3344, "trades": 15, "taker_buy_volume": 7169.35, "taker_buy_quote": 3036.3344}, {"ts": 1769438160000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 7907.41, "quote_volume": 3355.62586, "trades": 37, "taker_buy_volume": 3154.02, "taker_buy_quote": 1340.1885}, {"ts": 1769438220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 4068.78, "quote_volume": 1721.09394, "trades": 22, "taker_buy_volume": 3087.11, "taker_buy_quote": 1305.84753}, {"ts": 1769438280000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 3978.77, "quote_volume": 1683.01971, "trades": 4, "taker_buy_volume": 3313.99, "taker_buy_quote": 1401.81777}, {"ts": 1769438340000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 1087.8, "quote_volume": 460.7424, "trades": 25, "taker_buy_volume": 603.0, "taker_buy_quote": 255.672}, {"ts": 1769438400000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438460000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 658.22, "quote_volume": 279.58774, "trades": 6, "taker_buy_volume": 424.74, "taker_buy_quote": 180.37264}, {"ts": 1769438520000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 1188.13, "quote_volume": 503.76712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438580000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3084.22, "quote_volume": 1307.70928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438640000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 61.68, "quote_volume": 26.09064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 141.44, "quote_volume": 59.82912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438880000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438940000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439000000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 293.66, "quote_volume": 124.21818, "trades": 2, "taker_buy_volume": 293.66, "taker_buy_quote": 124.21818}, {"ts": 1769439060000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439120000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439180000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 270.0, "quote_volume": 113.94, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 113.94}, {"ts": 1769439300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439420000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 260.2, "quote_volume": 109.8813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 294.21, "quote_volume": 124.74504, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 114.48}, {"ts": 1769439540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 391.0, "quote_volume": 165.784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3400.55, "quote_volume": 1441.8332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439720000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 68.02, "quote_volume": 28.77246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 198.0, "quote_volume": 83.952, "trades": 10, "taker_buy_volume": 198.0, "taker_buy_quote": 83.952}, {"ts": 1769439840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 15.94, "quote_volume": 6.75856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439900000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 5890.49, "quote_volume": 2503.45825, "trades": 6, "taker_buy_volume": 317.8, "taker_buy_quote": 135.065}, {"ts": 1769439960000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 28.24, "quote_volume": 12.002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440020000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 105.77, "quote_volume": 44.84648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440200000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 1132.41, "quote_volume": 482.39064, "trades": 4, "taker_buy_volume": 1116.39, "taker_buy_quote": 475.58214}, {"ts": 1769440260000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 23857.0, "quote_volume": 10184.1414, "trades": 45, "taker_buy_volume": 16379.07, "taker_buy_quote": 6993.86289}, {"ts": 1769440320000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 13139.81, "quote_volume": 5614.45295, "trades": 82, "taker_buy_volume": 12901.41, "taker_buy_quote": 5512.89215}, {"ts": 1769440380000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 205.56, "quote_volume": 87.97968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440440000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 130.0, "quote_volume": 55.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440500000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 15.4, "quote_volume": 6.5912, "trades": 1, "taker_buy_volume": 15.4, "taker_buy_quote": 6.5912}, {"ts": 1769440560000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440620000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 15.1, "quote_volume": 6.4628, "trades": 1, "taker_buy_volume": 15.1, "taker_buy_quote": 6.4628}, {"ts": 1769440680000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440740000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440800000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 1277.82, "quote_volume": 546.90696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440860000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 25.45, "quote_volume": 10.86715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440920000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 839.4, "quote_volume": 359.2632, "trades": 5, "taker_buy_volume": 839.4, "taker_buy_quote": 359.2632}, {"ts": 1769440980000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441040000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 30.09, "quote_volume": 12.87852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441100000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 132.04, "quote_volume": 56.38108, "trades": 6, "taker_buy_volume": 23.44, "taker_buy_quote": 10.00888}, {"ts": 1769441160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 34.53, "quote_volume": 14.70978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441220000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441280000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 5.89, "quote_volume": 2.51503, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 2.51503}, {"ts": 1769441340000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 500.0, "quote_volume": 213.5, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 213.5}, {"ts": 1769441400000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 190.26, "quote_volume": 81.05076, "trades": 3, "taker_buy_volume": 11.7, "taker_buy_quote": 4.9842}, {"ts": 1769441520000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 21.5, "quote_volume": 9.159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441580000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441760000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441820000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 342.3, "quote_volume": 145.4775, "trades": 6, "taker_buy_volume": 342.3, "taker_buy_quote": 145.4775}, {"ts": 1769441880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 2813.6, "quote_volume": 1195.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442000000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 1788.38, "quote_volume": 756.49854, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 220.01, "quote_volume": 93.28424, "trades": 2, "taker_buy_volume": 220.01, "taker_buy_quote": 93.28424}, {"ts": 1769442120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 247.55, "quote_volume": 104.4661, "trades": 2, "taker_buy_volume": 206.15, "taker_buy_quote": 86.9953}, {"ts": 1769442240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 23.7, "quote_volume": 10.0014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 3381.1, "quote_volume": 1426.8242, "trades": 17, "taker_buy_volume": 3083.6, "taker_buy_quote": 1301.2792}, {"ts": 1769442480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 270.0, "quote_volume": 114.21, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 114.21}, {"ts": 1769442540000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3171.75, "quote_volume": 1344.822, "trades": 26, "taker_buy_volume": 27.8, "taker_buy_quote": 11.7872}, {"ts": 1769442720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 13.9, "quote_volume": 5.8936, "trades": 1, "taker_buy_volume": 13.9, "taker_buy_quote": 5.8936}, {"ts": 1769442780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3126.48, "quote_volume": 1325.62752, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442840000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 5.92, "quote_volume": 2.516, "trades": 1, "taker_buy_volume": 5.92, "taker_buy_quote": 2.516}, {"ts": 1769442900000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442960000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443020000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 194.2, "quote_volume": 82.2299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443200000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443260000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 2793.06, "quote_volume": 1184.25744, "trades": 12, "taker_buy_volume": 270.0, "taker_buy_quote": 114.48}, {"ts": 1769443320000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443380000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 2813.17, "quote_volume": 1195.59725, "trades": 4, "taker_buy_volume": 2813.17, "taker_buy_quote": 1195.59725}, {"ts": 1769443440000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443500000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443560000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443620000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443680000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443740000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443800000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 1516.77, "quote_volume": 643.11048, "trades": 7, "taker_buy_volume": 338.9, "taker_buy_quote": 143.6936}, {"ts": 1769443920000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443980000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3095.08, "quote_volume": 1312.31392, "trades": 3, "taker_buy_volume": 2395.15, "taker_buy_quote": 1015.5436}, {"ts": 1769444040000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 122.66, "quote_volume": 51.92606, "trades": 5, "taker_buy_volume": 40.88, "taker_buy_quote": 17.33312}, {"ts": 1769444100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 42.5, "quote_volume": 17.9775, "trades": 3, "taker_buy_volume": 13.8, "taker_buy_quote": 5.8374}, {"ts": 1769444160000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 13.8, "quote_volume": 5.8374, "trades": 1, "taker_buy_volume": 13.8, "taker_buy_quote": 5.8374}, {"ts": 1769444220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444280000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 2022.72, "quote_volume": 855.61056, "trades": 11, "taker_buy_volume": 2022.72, "taker_buy_quote": 855.61056}, {"ts": 1769444340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444400000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444460000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 78.09, "quote_volume": 33.11016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444520000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 758.53, "quote_volume": 322.37525, "trades": 2, "taker_buy_volume": 758.53, "taker_buy_quote": 322.37525}, {"ts": 1769444580000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 1602.66, "quote_volume": 682.52786, "trades": 5, "taker_buy_volume": 1397.36, "taker_buy_quote": 595.27536}, {"ts": 1769444640000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 32.06, "quote_volume": 13.68962, "trades": 2, "taker_buy_volume": 32.06, "taker_buy_quote": 13.68962}, {"ts": 1769444700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 492.58, "quote_volume": 209.83908, "trades": 2, "taker_buy_volume": 477.02, "taker_buy_quote": 203.21052}, {"ts": 1769444760000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 358.5, "quote_volume": 152.6325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444820000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445180000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445240000, "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 58522.77, "quote_volume": 24784.07128, "trades": 131, "taker_buy_volume": 10803.63, "taker_buy_quote": 4580.0511}, {"ts": 1769445300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1138.4, "quote_volume": 483.82, "trades": 38, "taker_buy_volume": 1138.4, "taker_buy_quote": 483.82}, {"ts": 1769445360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445540000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 100.0, "quote_volume": 42.5, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 42.5}, {"ts": 1769445600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 5029.46, "quote_volume": 2132.49104, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445660000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 3670.46, "quote_volume": 1552.87458, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445720000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 9289.82, "quote_volume": 3935.88914, "trades": 4, "taker_buy_volume": 6295.28, "taker_buy_quote": 2669.19872}, {"ts": 1769445780000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445840000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 1316.62, "quote_volume": 556.09844, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 887.26, "quote_volume": 375.31098, "trades": 3, "taker_buy_volume": 863.46, "taker_buy_quote": 365.24358}, {"ts": 1769446020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 18.5, "quote_volume": 7.8255, "trades": 1, "taker_buy_volume": 18.5, "taker_buy_quote": 7.8255}, {"ts": 1769446080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 270.0, "quote_volume": 114.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446200000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446260000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446320000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446380000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446440000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446500000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 121.38, "quote_volume": 51.46512, "trades": 6, "taker_buy_volume": 18.4, "taker_buy_quote": 7.8016}, {"ts": 1769446560000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446620000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446680000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446740000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 33.56, "quote_volume": 14.19588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446800000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1497.29, "quote_volume": 633.35367, "trades": 14, "taker_buy_volume": 1218.09, "taker_buy_quote": 515.25207}, {"ts": 1769446860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 405.71, "quote_volume": 172.02104, "trades": 3, "taker_buy_volume": 405.71, "taker_buy_quote": 172.02104}, {"ts": 1769446920000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446980000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447040000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1785.92, "quote_volume": 759.016, "trades": 27, "taker_buy_volume": 234.5, "taker_buy_quote": 99.6625}, {"ts": 1769447100000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 46.7, "quote_volume": 19.8475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447160000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447220000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 2371.49, "quote_volume": 1005.51176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447280000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 47.42, "quote_volume": 20.10608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447340000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447400000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447460000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447520000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447580000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447640000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 484.8, "quote_volume": 205.0704, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 2833.53, "quote_volume": 1198.58319, "trades": 1, "taker_buy_volume": 2833.53, "taker_buy_quote": 1198.58319}, {"ts": 1769447760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 311.7, "quote_volume": 131.8491, "trades": 16, "taker_buy_volume": 13.9, "taker_buy_quote": 5.8797}, {"ts": 1769447880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 4262.45, "quote_volume": 1798.7539, "trades": 20, "taker_buy_volume": 206.37, "taker_buy_quote": 87.08814}, {"ts": 1769447940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 200.2, "quote_volume": 84.4844, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 305.1, "quote_volume": 128.7522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 382.1, "quote_volume": 161.2462, "trades": 3, "taker_buy_volume": 382.1, "taker_buy_quote": 161.2462}, {"ts": 1769448480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 200.2, "quote_volume": 84.2842, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1906.45, "quote_volume": 800.709, "trades": 37, "taker_buy_volume": 270.0, "taker_buy_quote": 113.4}, {"ts": 1769448780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 613.88, "quote_volume": 257.8296, "trades": 16, "taker_buy_volume": 413.68, "taker_buy_quote": 173.7456}, {"ts": 1769448840000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448960000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 3051.7, "quote_volume": 1287.40926, "trades": 4, "taker_buy_volume": 3036.96, "taker_buy_quote": 1281.21846}, {"ts": 1769449020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 61.04, "quote_volume": 25.69784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 106.1, "quote_volume": 44.7742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449500000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 414.8, "quote_volume": 175.0456, "trades": 2, "taker_buy_volume": 394.8, "taker_buy_quote": 166.6056}, {"ts": 1769449560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 45.66, "quote_volume": 19.26852, "trades": 1, "taker_buy_volume": 45.66, "taker_buy_quote": 19.26852}, {"ts": 1769449620000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 33.0, "quote_volume": 13.893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 40.73, "quote_volume": 17.18806, "trades": 2, "taker_buy_volume": 28.1, "taker_buy_quote": 11.8582}, {"ts": 1769449920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449980000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450040000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 5280.31, "quote_volume": 2233.57113, "trades": 10, "taker_buy_volume": 4731.32, "taker_buy_quote": 2001.34836}, {"ts": 1769450400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 105.6, "quote_volume": 44.5632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450460000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450520000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 2508.04, "quote_volume": 1058.39288, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 50.16, "quote_volume": 21.16752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 715.12, "quote_volume": 301.78064, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 28.38, "quote_volume": 11.97636, "trades": 2, "taker_buy_volume": 28.38, "taker_buy_quote": 11.97636}, {"ts": 1769450880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451120000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 28.36, "quote_volume": 11.99628, "trades": 1, "taker_buy_volume": 28.36, "taker_buy_quote": 11.99628}, {"ts": 1769451180000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451240000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 915.24, "quote_volume": 387.14652, "trades": 38, "taker_buy_volume": 915.24, "taker_buy_quote": 387.14652}, {"ts": 1769451300000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 5789.92, "quote_volume": 2449.13616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451360000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 23.3, "quote_volume": 9.8559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 457.55, "quote_volume": 193.54365, "trades": 9, "taker_buy_volume": 362.55, "taker_buy_quote": 153.35865}, {"ts": 1769451480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 3092.35, "quote_volume": 1308.06405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 13.27, "quote_volume": 5.59994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451660000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451720000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451780000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451840000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 4027.68, "quote_volume": 1703.70864, "trades": 6, "taker_buy_volume": 3757.68, "taker_buy_quote": 1589.49864}, {"ts": 1769452020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 3641.72, "quote_volume": 1540.44756, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452260000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 4341.53, "quote_volume": 1840.80872, "trades": 23, "taker_buy_volume": 3673.24, "taker_buy_quote": 1557.45376}, {"ts": 1769452320000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 341.61, "quote_volume": 144.5194, "trades": 7, "taker_buy_volume": 18.37, "taker_buy_quote": 7.78888}, {"ts": 1769452380000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452500000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 6693.11, "quote_volume": 2837.87864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452560000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452620000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452680000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452740000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452800000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452860000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 4242.08, "quote_volume": 1794.39984, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 22.25, "quote_volume": 9.3895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452980000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 986.7, "quote_volume": 416.3874, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453040000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1589.91, "quote_volume": 670.94202, "trades": 2, "taker_buy_volume": 1589.91, "taker_buy_quote": 670.94202}, {"ts": 1769453220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 111.8, "quote_volume": 47.1796, "trades": 2, "taker_buy_volume": 55.9, "taker_buy_quote": 23.5898}, {"ts": 1769453280000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 23.64, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 23.64, "taker_buy_quote": 9.99972}, {"ts": 1769453340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 17.02, "quote_volume": 7.19946, "trades": 1, "taker_buy_volume": 17.02, "taker_buy_quote": 7.19946}, {"ts": 1769453400000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453520000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453580000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 217.49, "quote_volume": 91.99827, "trades": 5, "taker_buy_volume": 217.49, "taker_buy_quote": 91.99827}, {"ts": 1769453640000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 215.0, "quote_volume": 90.945, "trades": 6, "taker_buy_volume": 215.0, "taker_buy_quote": 90.945}, {"ts": 1769453880000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453940000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454000000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 7338.21, "quote_volume": 3111.41651, "trades": 27, "taker_buy_volume": 3766.87, "taker_buy_quote": 1597.16835}, {"ts": 1769454060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 2782.61, "quote_volume": 1179.82664, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454300000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 34.29, "quote_volume": 14.51967, "trades": 2, "taker_buy_volume": 15.0, "taker_buy_quote": 6.36}, {"ts": 1769454360000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454420000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454660000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 2823.27, "quote_volume": 1194.24321, "trades": 7, "taker_buy_volume": 2823.27, "taker_buy_quote": 1194.24321}, {"ts": 1769454720000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 18.6, "quote_volume": 7.8678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454780000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 52.1, "quote_volume": 22.0383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454840000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454900000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455260000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 232.22, "quote_volume": 97.97872, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 24.0, "quote_volume": 10.104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 3559.5, "quote_volume": 1498.5495, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 71.2, "quote_volume": 29.9752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 422.0, "quote_volume": 177.662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 2661.93, "quote_volume": 1123.33446, "trades": 2, "taker_buy_volume": 2661.93, "taker_buy_quote": 1123.33446}, {"ts": 1769456160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 53.24, "quote_volume": 22.41404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 845.0, "quote_volume": 356.59, "trades": 3, "taker_buy_volume": 552.8, "taker_buy_quote": 233.2816}, {"ts": 1769456340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 15.69, "quote_volume": 6.62118, "trades": 1, "taker_buy_volume": 15.69, "taker_buy_quote": 6.62118}, {"ts": 1769456460000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456520000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 939.9, "quote_volume": 396.6378, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 28.0, "quote_volume": 11.788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 222.6, "quote_volume": 93.7146, "trades": 8, "taker_buy_volume": 56.2, "taker_buy_quote": 23.6602}, {"ts": 1769457240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 13.0, "quote_volume": 5.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 26.0, "quote_volume": 10.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457420000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 906.06, "quote_volume": 381.43826, "trades": 5, "taker_buy_volume": 893.06, "taker_buy_quote": 375.97826}, {"ts": 1769457480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 13.0, "quote_volume": 5.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457660000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 774.48, "quote_volume": 325.2816, "trades": 4, "taker_buy_volume": 396.48, "taker_buy_quote": 166.5216}, {"ts": 1769457720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457840000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 217.4, "quote_volume": 91.5254, "trades": 2, "taker_buy_volume": 217.4, "taker_buy_quote": 91.5254}, {"ts": 1769458020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 270.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 113.4}, {"ts": 1769458380000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 23.83, "quote_volume": 10.0086, "trades": 1, "taker_buy_volume": 23.83, "taker_buy_quote": 10.0086}, {"ts": 1769458560000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458620000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 14.4, "quote_volume": 6.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458680000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 366.1, "quote_volume": 153.762, "trades": 2, "taker_buy_volume": 366.1, "taker_buy_quote": 153.762}, {"ts": 1769458740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458800000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 1058.6, "quote_volume": 443.612, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458860000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458920000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 35.1, "quote_volume": 14.742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459220000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459640000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 80.18, "quote_volume": 33.59542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459700000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459760000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459820000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459880000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459940000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460000000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460060000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1192.85, "quote_volume": 500.997, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 113.4}, {"ts": 1769460180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 117.7, "quote_volume": 49.434, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 29.56, "quote_volume": 12.38564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460720000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 18699.35, "quote_volume": 7845.66976, "trades": 44, "taker_buy_volume": 14730.68, "taker_buy_quote": 6182.79703}, {"ts": 1769460780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 17.99, "quote_volume": 7.5558, "trades": 1, "taker_buy_volume": 17.99, "taker_buy_quote": 7.5558}, {"ts": 1769460840000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 1338.87, "quote_volume": 560.98653, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 113.13}, {"ts": 1769460900000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 71.59, "quote_volume": 29.99621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460960000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461020000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461080000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1540.41, "quote_volume": 646.9722, "trades": 44, "taker_buy_volume": 1540.41, "taker_buy_quote": 646.9722}, {"ts": 1769461140000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 418.87, "quote_volume": 175.9254, "trades": 9, "taker_buy_volume": 340.5, "taker_buy_quote": 143.01}, {"ts": 1769461200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461260000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 34.58, "quote_volume": 14.55818, "trades": 1, "taker_buy_volume": 34.58, "taker_buy_quote": 14.55818}, {"ts": 1769461380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 270.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461560000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 270.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 113.4}, {"ts": 1769461620000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461680000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 15.72, "quote_volume": 6.58668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 496.2, "quote_volume": 208.404, "trades": 7, "taker_buy_volume": 496.2, "taker_buy_quote": 208.404}, {"ts": 1769461800000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 56.3, "quote_volume": 23.7023, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 23.7023}, {"ts": 1769462220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 56.3, "quote_volume": 23.7023, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 23.7023}, {"ts": 1769462280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 58.4, "quote_volume": 24.5864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462640000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462700000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462760000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 295.34, "quote_volume": 124.33814, "trades": 5, "taker_buy_volume": 295.34, "taker_buy_quote": 124.33814}, {"ts": 1769462820000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 340.3, "quote_volume": 143.2663, "trades": 6, "taker_buy_volume": 340.3, "taker_buy_quote": 143.2663}, {"ts": 1769462940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463000000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 937.23, "quote_volume": 395.48426, "trades": 5, "taker_buy_volume": 702.64, "taker_buy_quote": 296.51408}, {"ts": 1769463060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 540.0, "quote_volume": 227.88, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 227.88}, {"ts": 1769463300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463420000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 236.96, "quote_volume": 99.76016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 472.71, "quote_volume": 199.95633, "trades": 3, "taker_buy_volume": 472.71, "taker_buy_quote": 199.95633}, {"ts": 1769463660000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 1097.83, "quote_volume": 464.93381, "trades": 10, "taker_buy_volume": 1097.83, "taker_buy_quote": 464.93381}, {"ts": 1769463720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 231.44, "quote_volume": 98.13056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 468.6, "quote_volume": 198.6864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463900000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463960000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464020000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 15.5, "quote_volume": 6.572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 24.0, "quote_volume": 10.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 20.0, "quote_volume": 8.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464260000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 22.1, "quote_volume": 9.3704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464320000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464380000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464440000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464500000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464560000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464620000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 449.3, "quote_volume": 190.5032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464680000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464740000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464800000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 226.8, "quote_volume": 96.1632, "trades": 8, "taker_buy_volume": 226.8, "taker_buy_quote": 96.1632}, {"ts": 1769464860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464920000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 34.55, "quote_volume": 14.62699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464980000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465040000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465160000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 13.8, "quote_volume": 5.8512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465220000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465280000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465340000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465400000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465460000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465520000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465580000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 263.21, "quote_volume": 111.86425, "trades": 5, "taker_buy_volume": 56.1, "taker_buy_quote": 23.8425}, {"ts": 1769465640000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465700000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465760000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1830.97, "quote_volume": 778.16225, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465820000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 36.62, "quote_volume": 15.52688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465880000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3325.66, "quote_volume": 1410.07984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 25.82, "quote_volume": 10.94768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1018.82, "quote_volume": 430.96086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466060000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466120000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1598.56, "quote_volume": 676.19088, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466180000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466240000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466300000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466360000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 23.66, "quote_volume": 10.00818, "trades": 1, "taker_buy_volume": 23.66, "taker_buy_quote": 10.00818}, {"ts": 1769466420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466540000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466660000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466720000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466780000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466840000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466900000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467020000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 106.4, "quote_volume": 45.22, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 45.22}, {"ts": 1769467080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 589.62, "quote_volume": 249.99888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467200000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467260000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467320000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467380000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467440000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467500000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467560000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467620000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 5.92, "quote_volume": 2.516, "trades": 1, "taker_buy_volume": 5.92, "taker_buy_quote": 2.516}, {"ts": 1769467680000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 14.6, "quote_volume": 6.1904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467740000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467800000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467920000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467980000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 4423.52, "quote_volume": 1879.996, "trades": 31, "taker_buy_volume": 4423.52, "taker_buy_quote": 1879.996}, {"ts": 1769468100000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 439.81, "quote_volume": 186.56674, "trades": 7, "taker_buy_volume": 87.3, "taker_buy_quote": 37.1025}, {"ts": 1769468160000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468280000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3125.0, "quote_volume": 1325.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468340000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 552.8, "quote_volume": 234.3872, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468460000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468520000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468580000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468640000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468700000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 15.93, "quote_volume": 6.73839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468820000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3871.72, "quote_volume": 1641.60928, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468880000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468940000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1018.75, "quote_volume": 432.96875, "trades": 3, "taker_buy_volume": 1018.75, "taker_buy_quote": 432.96875}, {"ts": 1769469060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469180000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469540000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469600000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469660000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 25.51, "quote_volume": 10.81624, "trades": 1, "taker_buy_volume": 25.51, "taker_buy_quote": 10.81624}, {"ts": 1769469780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469900000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469960000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470020000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 256.63, "quote_volume": 108.55449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470320000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1732.13, "quote_volume": 736.15525, "trades": 1, "taker_buy_volume": 1732.13, "taker_buy_quote": 736.15525}, {"ts": 1769470380000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 34.64, "quote_volume": 14.68736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470440000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 30.06, "quote_volume": 12.74544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470500000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 659.23, "quote_volume": 279.51352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470560000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470620000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470740000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470800000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470920000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470980000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471040000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471100000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471160000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 68.13, "quote_volume": 28.88712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471220000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471340000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471400000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 386.8, "quote_volume": 163.6164, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 123.7275}, {"ts": 1769471520000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471580000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 81.91, "quote_volume": 34.67424, "trades": 2, "taker_buy_volume": 81.91, "taker_buy_quote": 34.67424}, {"ts": 1769471640000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471700000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471760000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 37.0, "quote_volume": 15.651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471880000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471940000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472000000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 28.4, "quote_volume": 12.0132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 553.75, "quote_volume": 234.79, "trades": 4, "taker_buy_volume": 553.75, "taker_buy_quote": 234.79}, {"ts": 1769472120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472300000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472360000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472420000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 119.36, "quote_volume": 50.60864, "trades": 1, "taker_buy_volume": 119.36, "taker_buy_quote": 50.60864}, {"ts": 1769472900000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472960000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473020000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473200000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473260000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473320000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473380000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473440000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473500000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473560000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473620000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473680000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473740000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473800000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 27.98, "quote_volume": 11.83554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473860000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473920000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473980000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 962.95, "quote_volume": 407.32785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474040000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 4008.27, "quote_volume": 1691.48994, "trades": 8, "taker_buy_volume": 3242.52, "taker_buy_quote": 1368.34344}, {"ts": 1769474160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474460000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474520000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475000000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 263.8, "quote_volume": 111.5874, "trades": 1, "taker_buy_volume": 263.8, "taker_buy_quote": 111.5874}, {"ts": 1769475060000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475120000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 135.04, "quote_volume": 57.25696, "trades": 1, "taker_buy_volume": 135.04, "taker_buy_quote": 57.25696}, {"ts": 1769475240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475300000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475360000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475420000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475540000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 1980.2, "quote_volume": 838.1443, "trades": 18, "taker_buy_volume": 210.3, "taker_buy_quote": 89.1672}, {"ts": 1769475600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475660000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 292.5, "quote_volume": 124.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 5129.67, "quote_volume": 2174.98008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475900000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 31.3, "quote_volume": 13.2399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 22.0, "quote_volume": 9.328, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 9.328}, {"ts": 1769476200000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476260000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476320000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476380000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 316.11, "quote_volume": 133.71453, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 123.7275}, {"ts": 1769476440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476500000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 859.14, "quote_volume": 363.41622, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 123.7275}, {"ts": 1769476560000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1237.84, "quote_volume": 523.60632, "trades": 5, "taker_buy_volume": 1217.04, "taker_buy_quote": 514.80792}, {"ts": 1769476620000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476680000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476740000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476800000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 4530.03, "quote_volume": 1916.20269, "trades": 7, "taker_buy_volume": 4274.63, "taker_buy_quote": 1808.16849}, {"ts": 1769476860000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476920000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476980000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 270.5, "quote_volume": 114.692, "trades": 1, "taker_buy_volume": 270.5, "taker_buy_quote": 114.692}, {"ts": 1769477040000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477100000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477160000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477220000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 48.6, "quote_volume": 20.6064, "trades": 3, "taker_buy_volume": 48.6, "taker_buy_quote": 20.6064}, {"ts": 1769477280000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 483.33, "quote_volume": 205.52398, "trades": 5, "taker_buy_volume": 483.33, "taker_buy_quote": 205.52398}, {"ts": 1769477340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477460000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 241.8, "quote_volume": 102.765, "trades": 1, "taker_buy_volume": 241.8, "taker_buy_quote": 102.765}, {"ts": 1769477520000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477580000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 166.0, "quote_volume": 70.55, "trades": 12, "taker_buy_volume": 166.0, "taker_buy_quote": 70.55}, {"ts": 1769477640000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477700000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477760000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477820000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 292.5, "quote_volume": 124.3125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 54.8, "quote_volume": 23.29, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 670.59, "quote_volume": 285.00075, "trades": 1, "taker_buy_volume": 670.59, "taker_buy_quote": 285.00075}, {"ts": 1769478180000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478480000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 30.19, "quote_volume": 12.86094, "trades": 1, "taker_buy_volume": 30.19, "taker_buy_quote": 12.86094}, {"ts": 1769478540000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 519.79, "quote_volume": 221.43054, "trades": 4, "taker_buy_volume": 312.74, "taker_buy_quote": 133.22724}, {"ts": 1769478600000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 2485.31, "quote_volume": 1058.74206, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478660000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 284.44, "quote_volume": 121.17144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478720000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478780000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478840000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478900000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478960000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479020000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479080000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479140000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 136.89, "quote_volume": 58.32983, "trades": 10, "taker_buy_volume": 136.89, "taker_buy_quote": 58.32983}, {"ts": 1769479260000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479320000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 234.74, "quote_volume": 100.23398, "trades": 1, "taker_buy_volume": 234.74, "taker_buy_quote": 100.23398}, {"ts": 1769479380000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 51.13, "quote_volume": 21.83251, "trades": 2, "taker_buy_volume": 51.13, "taker_buy_quote": 21.83251}, {"ts": 1769479440000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479500000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479560000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 371.1, "quote_volume": 158.4597, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479620000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479680000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 109.8, "quote_volume": 46.8846, "trades": 3, "taker_buy_volume": 109.8, "taker_buy_quote": 46.8846}, {"ts": 1769479740000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 5.96, "quote_volume": 2.55088, "trades": 1, "taker_buy_volume": 5.96, "taker_buy_quote": 2.55088}, {"ts": 1769479800000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 589.69, "quote_volume": 251.79763, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 1044.7, "quote_volume": 445.0422, "trades": 22, "taker_buy_volume": 104.2, "taker_buy_quote": 44.3892}, {"ts": 1769479920000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479980000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480040000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480100000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 15.55, "quote_volume": 6.6243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480220000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480280000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480520000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 84.33, "quote_volume": 36.00891, "trades": 1, "taker_buy_volume": 84.33, "taker_buy_quote": 36.00891}, {"ts": 1769480580000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480640000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480700000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480760000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 20.2, "quote_volume": 8.6052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480820000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480880000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480940000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481000000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481060000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 117.41, "quote_volume": 50.01666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481120000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481180000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481240000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481300000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481360000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 42.49, "quote_volume": 18.11703, "trades": 2, "taker_buy_volume": 16.29, "taker_buy_quote": 6.95583}, {"ts": 1769481420000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481480000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481540000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481600000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481660000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481720000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 341.11, "quote_volume": 145.38416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481780000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481840000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 292.5, "quote_volume": 124.8975, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 124.8975}, {"ts": 1769481900000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 734.45, "quote_volume": 313.61015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481960000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 546.16, "quote_volume": 233.21032, "trades": 2, "taker_buy_volume": 546.16, "taker_buy_quote": 233.21032}, {"ts": 1769482020000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 305.61, "quote_volume": 130.23746, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482080000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1127.4, "quote_volume": 481.3998, "trades": 2, "taker_buy_volume": 1127.4, "taker_buy_quote": 481.3998}, {"ts": 1769482140000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 304.49, "quote_volume": 130.01723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482200000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482260000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482320000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 720.81, "quote_volume": 307.78587, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482380000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482440000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482500000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482620000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482680000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482740000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482800000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482860000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482920000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482980000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483040000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483100000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483160000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483220000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483280000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483340000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483400000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483460000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483520000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 658.53, "quote_volume": 280.53378, "trades": 22, "taker_buy_volume": 225.7, "taker_buy_quote": 96.1482}, {"ts": 1769483580000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 47.6, "quote_volume": 20.2776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483700000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483760000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483820000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1904.57, "quote_volume": 809.44225, "trades": 9, "taker_buy_volume": 654.97, "taker_buy_quote": 278.36225}, {"ts": 1769483940000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 5000.0, "quote_volume": 2120.0, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484000000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 2030.65, "quote_volume": 860.9956, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 200.0, "quote_volume": 84.8, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 144.81, "quote_volume": 61.39944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 556.6, "quote_volume": 236.555, "trades": 22, "taker_buy_volume": 525.1, "taker_buy_quote": 223.1675}, {"ts": 1769484360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 44.16, "quote_volume": 18.72384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 28.65, "quote_volume": 12.1476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484900000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484960000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485020000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 2459.77, "quote_volume": 1045.40225, "trades": 29, "taker_buy_volume": 2459.77, "taker_buy_quote": 1045.40225}, {"ts": 1769485140000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 49.2, "quote_volume": 20.91, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485200000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485260000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485320000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485380000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485440000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485500000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485560000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485620000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485680000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485740000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485800000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 13.9, "quote_volume": 5.8936, "trades": 1, "taker_buy_volume": 13.9, "taker_buy_quote": 5.8936}, {"ts": 1769485860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485980000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486040000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486100000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486160000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486220000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 55.6, "quote_volume": 23.5744, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 23.5744}, {"ts": 1769486280000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 110.8, "quote_volume": 46.9792, "trades": 3, "taker_buy_volume": 55.5, "taker_buy_quote": 23.532}, {"ts": 1769486340000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 292.5, "quote_volume": 124.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486400000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 1388.08, "quote_volume": 588.54592, "trades": 5, "taker_buy_volume": 1071.13, "taker_buy_quote": 454.15912}, {"ts": 1769486460000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486520000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486580000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486640000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486700000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486760000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486820000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486880000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 585.0, "quote_volume": 248.04, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 248.04}, {"ts": 1769486940000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 339.9, "quote_volume": 144.1176, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487000000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 3543.33, "quote_volume": 1502.37192, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487180000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 70.86, "quote_volume": 29.97378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 292.5, "quote_volume": 124.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487300000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487360000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 59.27, "quote_volume": 25.07121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 578.59, "quote_volume": 244.74357, "trades": 15, "taker_buy_volume": 265.12, "taker_buy_quote": 112.14576}, {"ts": 1769487540000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 75.24, "quote_volume": 31.90176, "trades": 1, "taker_buy_volume": 75.24, "taker_buy_quote": 31.90176}, {"ts": 1769487660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487780000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 111.4, "quote_volume": 47.1222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487840000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487900000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487960000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 985.44, "quote_volume": 416.06577, "trades": 3, "taker_buy_volume": 210.09, "taker_buy_quote": 88.86807}, {"ts": 1769488020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 18.88, "quote_volume": 7.98624, "trades": 1, "taker_buy_volume": 18.88, "taker_buy_quote": 7.98624}, {"ts": 1769488140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488200000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 315.8, "quote_volume": 133.2676, "trades": 2, "taker_buy_volume": 315.8, "taker_buy_quote": 133.2676}, {"ts": 1769488260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 414.3, "quote_volume": 174.8346, "trades": 9, "taker_buy_volume": 292.5, "taker_buy_quote": 123.435}, {"ts": 1769488320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488380000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488500000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488560000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 27.02, "quote_volume": 11.42946, "trades": 1, "taker_buy_volume": 27.02, "taker_buy_quote": 11.42946}, {"ts": 1769488620000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 4751.79, "quote_volume": 2010.00717, "trades": 5, "taker_buy_volume": 4751.79, "taker_buy_quote": 2010.00717}, {"ts": 1769488680000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488740000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488800000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488860000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488920000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488980000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489040000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 118.2, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 118.2, "taker_buy_quote": 49.9986}, {"ts": 1769489160000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 292.5, "quote_volume": 123.435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 585.0, "quote_volume": 246.87, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 123.435}, {"ts": 1769489340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 306.5, "quote_volume": 129.0365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 292.5, "quote_volume": 123.435, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.435}, {"ts": 1769489700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 292.5, "quote_volume": 123.435, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.435}, {"ts": 1769490060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 292.5, "quote_volume": 123.435, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.435}, {"ts": 1769490180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 233.62, "quote_volume": 98.35402, "trades": 5, "taker_buy_volume": 233.62, "taker_buy_quote": 98.35402}, {"ts": 1769490420000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490600000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490780000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490840000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1025.92, "quote_volume": 431.91232, "trades": 12, "taker_buy_volume": 607.52, "taker_buy_quote": 255.76592}, {"ts": 1769490900000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769491020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769491140000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 651.09, "quote_volume": 274.22995, "trades": 3, "taker_buy_volume": 413.56, "taker_buy_quote": 174.22982}, {"ts": 1769491200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769491260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 363.5, "quote_volume": 153.0335, "trades": 4, "taker_buy_volume": 23.4, "taker_buy_quote": 9.8514}, {"ts": 1769491320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 39.72, "quote_volume": 16.76184, "trades": 1, "taker_buy_volume": 39.72, "taker_buy_quote": 16.76184}, {"ts": 1769491620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769491680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 18.01, "quote_volume": 7.5642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491980000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 10148.35, "quote_volume": 4261.06977, "trades": 21, "taker_buy_volume": 3367.61, "taker_buy_quote": 1413.87331}, {"ts": 1769492040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492220000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 280.86, "quote_volume": 117.9612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 20.0, "quote_volume": 8.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 77.67, "quote_volume": 32.6214, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 66.4, "quote_volume": 27.888, "trades": 4, "taker_buy_volume": 33.2, "taker_buy_quote": 13.944}, {"ts": 1769493420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 13.6, "quote_volume": 5.712, "trades": 1, "taker_buy_volume": 13.6, "taker_buy_quote": 5.712}, {"ts": 1769493540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493660000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493840000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 22.0, "quote_volume": 9.262, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 9.262}, {"ts": 1769493900000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 604.59, "quote_volume": 254.53239, "trades": 5, "taker_buy_volume": 604.59, "taker_buy_quote": 254.53239}, {"ts": 1769493960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 229.33, "quote_volume": 96.54793, "trades": 2, "taker_buy_volume": 169.73, "taker_buy_quote": 71.45633}, {"ts": 1769494080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 23.66, "quote_volume": 9.96086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494140000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 12618.78, "quote_volume": 5294.79053, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494200000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494260000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494320000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494380000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494440000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494500000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494560000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494620000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494680000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494740000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494800000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494860000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494920000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494980000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495040000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495100000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495160000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495220000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495280000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495340000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495400000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 1414.42, "quote_volume": 594.02949, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495460000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 28.28, "quote_volume": 11.84932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495520000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495580000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495640000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495700000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495760000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495820000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495880000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495940000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496000000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496060000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496120000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496180000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496240000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496300000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496360000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496420000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496480000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496540000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 236.93, "quote_volume": 99.27367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 292.5, "quote_volume": 122.5575, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.5575}, {"ts": 1769496720000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 292.5, "quote_volume": 122.5575, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.5575}, {"ts": 1769496780000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496840000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496900000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496960000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497020000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497080000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497140000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497200000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497260000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497320000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497380000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1111.19, "quote_volume": 466.6998, "trades": 2, "taker_buy_volume": 1111.19, "taker_buy_quote": 466.6998}, {"ts": 1769497440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 309.3, "quote_volume": 129.906, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769497560000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497620000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497680000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 25.0, "quote_volume": 10.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 113.3, "quote_volume": 47.586, "trades": 4, "taker_buy_volume": 113.3, "taker_buy_quote": 47.586}, {"ts": 1769497800000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 40.84, "quote_volume": 17.1528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498220000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 29.05, "quote_volume": 12.201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 119.04, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 210.62, "quote_volume": 88.4604, "trades": 1, "taker_buy_volume": 210.62, "taker_buy_quote": 88.4604}, {"ts": 1769498940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 2250.3, "quote_volume": 945.126, "trades": 2, "taker_buy_volume": 2250.3, "taker_buy_quote": 945.126}, {"ts": 1769499000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 22.47, "quote_volume": 9.45987, "trades": 1, "taker_buy_volume": 22.47, "taker_buy_quote": 9.45987}, {"ts": 1769499240000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499300000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499360000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499420000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 378.66, "quote_volume": 159.41586, "trades": 8, "taker_buy_volume": 378.66, "taker_buy_quote": 159.41586}, {"ts": 1769499480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 27.04, "quote_volume": 11.38384, "trades": 2, "taker_buy_volume": 27.04, "taker_buy_quote": 11.38384}, {"ts": 1769499600000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 18.33, "quote_volume": 7.71693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499780000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499840000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 429.67, "quote_volume": 180.5642, "trades": 5, "taker_buy_volume": 79.0, "taker_buy_quote": 33.259}, {"ts": 1769499900000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 394.66, "quote_volume": 166.15186, "trades": 2, "taker_buy_volume": 394.66, "taker_buy_quote": 166.15186}, {"ts": 1769500440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 351.5, "quote_volume": 147.9815, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769500500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 35.3, "quote_volume": 14.8613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 39.58, "quote_volume": 16.66318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 15.86, "quote_volume": 6.69292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 22.6, "quote_volume": 9.5372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 5005.0, "quote_volume": 2117.115, "trades": 6, "taker_buy_volume": 5005.0, "taker_buy_quote": 2117.115}, {"ts": 1769501280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 50.06, "quote_volume": 21.12532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 260.8, "quote_volume": 110.0576, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501460000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501520000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 979.03, "quote_volume": 413.15066, "trades": 10, "taker_buy_volume": 979.03, "taker_buy_quote": 413.15066}, {"ts": 1769501820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1051.5, "quote_volume": 443.733, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 101.83, "quote_volume": 42.97226, "trades": 1, "taker_buy_volume": 101.83, "taker_buy_quote": 42.97226}, {"ts": 1769502480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 21.5, "quote_volume": 9.0515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502780000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1739.4, "quote_volume": 732.2874, "trades": 21, "taker_buy_volume": 1739.4, "taker_buy_quote": 732.2874}, {"ts": 1769502840000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502900000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 444.27, "quote_volume": 186.98767, "trades": 2, "taker_buy_volume": 394.27, "taker_buy_quote": 165.98767}, {"ts": 1769502960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 390.6, "quote_volume": 164.4426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1696.0, "quote_volume": 715.712, "trades": 2, "taker_buy_volume": 1696.0, "taker_buy_quote": 715.712}, {"ts": 1769503320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 33.92, "quote_volume": 14.28032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 333.19, "quote_volume": 140.27299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 3740.6, "quote_volume": 1574.7926, "trades": 9, "taker_buy_volume": 3740.6, "taker_buy_quote": 1574.7926}, {"ts": 1769503800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 21.4, "quote_volume": 9.0094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1054.54, "quote_volume": 445.01588, "trades": 27, "taker_buy_volume": 499.68, "taker_buy_quote": 210.86496}, {"ts": 1769504460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1232.48, "quote_volume": 518.87408, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 24.64, "quote_volume": 10.37344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504640000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504700000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504760000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504820000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 712.58, "quote_volume": 299.99618, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1157.15, "quote_volume": 487.16015, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505240000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505300000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505360000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505420000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 15.07, "quote_volume": 6.3294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505660000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 497.44, "quote_volume": 208.9248, "trades": 8, "taker_buy_volume": 28.3, "taker_buy_quote": 11.886}, {"ts": 1769505720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505840000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2764.71, "quote_volume": 1162.1341, "trades": 57, "taker_buy_volume": 2764.71, "taker_buy_quote": 1162.1341}, {"ts": 1769505900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 55.3, "quote_volume": 23.226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505960000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506020000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506080000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506140000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 3087.08, "quote_volume": 1296.5736, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 28.46, "quote_volume": 11.9532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506260000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769506320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506380000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 585.0, "quote_volume": 245.7, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769506440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506560000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506620000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506680000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 20.56, "quote_volume": 8.65576, "trades": 1, "taker_buy_volume": 20.56, "taker_buy_quote": 8.65576}, {"ts": 1769506860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 20.53, "quote_volume": 8.6226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507220000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 898.03, "quote_volume": 378.07063, "trades": 3, "taker_buy_volume": 688.46, "taker_buy_quote": 289.84166}, {"ts": 1769508060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 43.08, "quote_volume": 18.17976, "trades": 1, "taker_buy_volume": 43.08, "taker_buy_quote": 18.17976}, {"ts": 1769508180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 11.84, "quote_volume": 4.99648, "trades": 1, "taker_buy_volume": 11.84, "taker_buy_quote": 4.99648}, {"ts": 1769508600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508660000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508720000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508780000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508840000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 20.0, "quote_volume": 8.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508900000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 194.67, "quote_volume": 81.95607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509500000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 2264.22, "quote_volume": 955.39773, "trades": 5, "taker_buy_volume": 2161.11, "taker_buy_quote": 911.98842}, {"ts": 1769509560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 25.0, "quote_volume": 10.55, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 10.55}, {"ts": 1769509800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 4009.86, "quote_volume": 1688.15106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 225.1, "quote_volume": 94.7671, "trades": 8, "taker_buy_volume": 225.1, "taker_buy_quote": 94.7671}, {"ts": 1769510100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 23.75, "quote_volume": 9.99875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510640000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 94.6, "quote_volume": 39.8266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510700000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 236.3, "quote_volume": 99.4823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510760000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510820000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 84.0, "quote_volume": 35.364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511060000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4332.38, "quote_volume": 1825.5255, "trades": 35, "taker_buy_volume": 4142.98, "taker_buy_quote": 1745.7881}, {"ts": 1769511120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 86.64, "quote_volume": 36.3888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511240000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 11.8, "quote_volume": 4.9678, "trades": 1, "taker_buy_volume": 11.8, "taker_buy_quote": 4.9678}, {"ts": 1769511300000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511360000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511420000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 275.23, "quote_volume": 115.87183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511600000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511780000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511840000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511900000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512020000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 23.8, "quote_volume": 10.0436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512080000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512140000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512200000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512380000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512500000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512620000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512680000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 553.3, "quote_volume": 232.9393, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513100000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 5047.79, "quote_volume": 2124.26222, "trades": 7, "taker_buy_volume": 339.2, "taker_buy_quote": 142.8032}, {"ts": 1769513160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 116.15, "quote_volume": 49.0153, "trades": 3, "taker_buy_volume": 116.15, "taker_buy_quote": 49.0153}, {"ts": 1769513220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 3624.72, "quote_volume": 1526.00712, "trades": 4, "taker_buy_volume": 3624.72, "taker_buy_quote": 1526.00712}, {"ts": 1769513280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 21.18, "quote_volume": 8.91678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 43.92, "quote_volume": 18.49032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513640000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 128.58, "quote_volume": 54.13218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513700000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513760000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513820000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 23.72, "quote_volume": 10.00984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 292.5, "quote_volume": 123.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514660000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514720000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514780000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514840000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514960000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515020000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 132.6, "quote_volume": 55.8449, "trades": 4, "taker_buy_volume": 20.3, "taker_buy_quote": 8.5666}, {"ts": 1769515080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 25.81, "quote_volume": 10.86601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 118.76, "quote_volume": 49.99796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 404.8, "quote_volume": 170.4208, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515680000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 313.35, "quote_volume": 131.8995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 19.77, "quote_volume": 8.32317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516640000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516700000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516760000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516820000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 28.11, "quote_volume": 11.8062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 17.78, "quote_volume": 7.4676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 671.16, "quote_volume": 281.8872, "trades": 10, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769517480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 1744.6, "quote_volume": 730.9874, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517720000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 600.25, "quote_volume": 250.9045, "trades": 4, "taker_buy_volume": 210.76, "taker_buy_quote": 88.09768}, {"ts": 1769517780000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517840000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517900000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517960000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518020000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 47.84, "quote_volume": 19.99712, "trades": 1, "taker_buy_volume": 47.84, "taker_buy_quote": 19.99712}, {"ts": 1769518080000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 68.09, "quote_volume": 28.39353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518200000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518260000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 31.0, "quote_volume": 12.958, "trades": 2, "taker_buy_volume": 31.0, "taker_buy_quote": 12.958}, {"ts": 1769518320000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518380000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 6441.92, "quote_volume": 2686.86564, "trades": 65, "taker_buy_volume": 292.5, "taker_buy_quote": 122.265}, {"ts": 1769518440000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 27.9, "quote_volume": 11.6622, "trades": 3, "taker_buy_volume": 27.9, "taker_buy_quote": 11.6622}, {"ts": 1769518500000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518560000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518620000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518680000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518740000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518800000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518860000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518920000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518980000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519040000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519100000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519160000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519280000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519340000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 58.4, "quote_volume": 24.4112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519400000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519460000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 489.06, "quote_volume": 204.42708, "trades": 1, "taker_buy_volume": 489.06, "taker_buy_quote": 204.42708}, {"ts": 1769519520000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 456.45, "quote_volume": 190.7961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519580000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519640000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519700000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519760000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 1026.99, "quote_volume": 427.55594, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519820000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519880000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519940000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520000000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520060000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 559.97, "quote_volume": 232.94752, "trades": 6, "taker_buy_volume": 211.35, "taker_buy_quote": 87.9216}, {"ts": 1769520120000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520180000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520240000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520300000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 201.0, "quote_volume": 83.616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520360000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520420000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 12149.82, "quote_volume": 5037.60617, "trades": 21, "taker_buy_volume": 649.82, "taker_buy_quote": 269.6753}, {"ts": 1769520480000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 504.57, "quote_volume": 209.39655, "trades": 2, "taker_buy_volume": 504.57, "taker_buy_quote": 209.39655}, {"ts": 1769520540000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520660000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520720000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520780000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 116.3, "quote_volume": 48.2645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520840000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 3610.11, "quote_volume": 1498.19565, "trades": 1, "taker_buy_volume": 3610.11, "taker_buy_quote": 1498.19565}, {"ts": 1769520900000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520960000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521020000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 300.0, "quote_volume": 124.8075, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 124.8075}, {"ts": 1769521080000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521200000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521260000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 724.4, "quote_volume": 300.2085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521320000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 76.75, "quote_volume": 31.85125, "trades": 1, "taker_buy_volume": 76.75, "taker_buy_quote": 31.85125}, {"ts": 1769521380000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 230.6, "quote_volume": 95.699, "trades": 8, "taker_buy_volume": 230.6, "taker_buy_quote": 95.699}, {"ts": 1769521440000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521500000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 974.4, "quote_volume": 403.4016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521560000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521620000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 841.83, "quote_volume": 348.51762, "trades": 13, "taker_buy_volume": 213.15, "taker_buy_quote": 88.2441}, {"ts": 1769521680000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 14.4, "quote_volume": 5.9616, "trades": 1, "taker_buy_volume": 14.4, "taker_buy_quote": 5.9616}, {"ts": 1769521740000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521800000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 100.0, "quote_volume": 41.4, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 41.4}, {"ts": 1769521860000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 2355.94, "quote_volume": 971.40584, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521920000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 8874.67, "quote_volume": 3665.23871, "trades": 69, "taker_buy_volume": 6468.94, "taker_buy_quote": 2671.67222}, {"ts": 1769521980000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522040000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522100000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522160000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522220000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522280000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522340000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 101.69, "quote_volume": 41.99797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522400000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 378.66, "quote_volume": 156.76524, "trades": 10, "taker_buy_volume": 378.66, "taker_buy_quote": 156.76524}, {"ts": 1769522460000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 242.87, "quote_volume": 100.30531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522520000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522580000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 52.43, "quote_volume": 21.70602, "trades": 2, "taker_buy_volume": 52.43, "taker_buy_quote": 21.70602}, {"ts": 1769522640000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 12870.34, "quote_volume": 5340.82561, "trades": 11, "taker_buy_volume": 12870.34, "taker_buy_quote": 5340.82561}, {"ts": 1769522700000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 128.84, "quote_volume": 53.33976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522760000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 3451.52, "quote_volume": 1428.92928, "trades": 4, "taker_buy_volume": 29.2, "taker_buy_quote": 12.0888}, {"ts": 1769522820000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 23.7, "quote_volume": 9.8118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523000000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 47.6, "quote_volume": 19.754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523060000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523120000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523180000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523240000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523300000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4918.43, "quote_volume": 2045.44668, "trades": 9, "taker_buy_volume": 4625.93, "taker_buy_quote": 1924.05918}, {"ts": 1769523360000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 98.36, "quote_volume": 41.01612, "trades": 2, "taker_buy_volume": 98.36, "taker_buy_quote": 41.01612}, {"ts": 1769523420000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523480000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523540000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 4259.93, "quote_volume": 1767.87095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523660000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523720000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523780000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 445.5, "quote_volume": 184.8825, "trades": 11, "taker_buy_volume": 429.3, "taker_buy_quote": 178.1595}, {"ts": 1769523840000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523900000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 144.74, "quote_volume": 60.0671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523960000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 34.16, "quote_volume": 14.1764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524020000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524080000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 94.8, "quote_volume": 39.342, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524140000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524200000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524260000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524320000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524380000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524440000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 268.85, "quote_volume": 111.16899, "trades": 2, "taker_buy_volume": 133.94, "taker_buy_quote": 55.45116}, {"ts": 1769524500000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 130.0, "quote_volume": 53.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524560000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 635.95, "quote_volume": 262.64735, "trades": 8, "taker_buy_volume": 606.95, "taker_buy_quote": 250.67035}, {"ts": 1769524620000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 26.4, "quote_volume": 10.9032, "trades": 1, "taker_buy_volume": 26.4, "taker_buy_quote": 10.9032}, {"ts": 1769524680000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 69.02, "quote_volume": 28.50526, "trades": 4, "taker_buy_volume": 69.02, "taker_buy_quote": 28.50526}, {"ts": 1769524740000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 769.95, "quote_volume": 317.98935, "trades": 34, "taker_buy_volume": 769.95, "taker_buy_quote": 317.98935}, {"ts": 1769524800000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 477.08, "quote_volume": 197.07811, "trades": 9, "taker_buy_volume": 477.08, "taker_buy_quote": 197.07811}, {"ts": 1769524860000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 122.3, "quote_volume": 50.46167, "trades": 6, "taker_buy_volume": 44.87, "taker_buy_quote": 18.53131}, {"ts": 1769524920000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 51.03, "quote_volume": 21.07539, "trades": 3, "taker_buy_volume": 51.03, "taker_buy_quote": 21.07539}, {"ts": 1769524980000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 314.24, "quote_volume": 129.56531, "trades": 4, "taker_buy_volume": 71.08, "taker_buy_quote": 29.38339}, {"ts": 1769525040000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 2881.28, "quote_volume": 1187.10205, "trades": 13, "taker_buy_volume": 38.12, "taker_buy_quote": 15.72013}, {"ts": 1769525100000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 320.79, "quote_volume": 132.16548, "trades": 3, "taker_buy_volume": 28.29, "taker_buy_quote": 11.65548}, {"ts": 1769525160000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 474.46, "quote_volume": 195.50557, "trades": 5, "taker_buy_volume": 474.46, "taker_buy_quote": 195.50557}, {"ts": 1769525220000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 35.48, "quote_volume": 14.61776, "trades": 2, "taker_buy_volume": 35.48, "taker_buy_quote": 14.61776}, {"ts": 1769525280000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 76.86, "quote_volume": 31.66632, "trades": 6, "taker_buy_volume": 76.86, "taker_buy_quote": 31.66632}, {"ts": 1769525340000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 330.38, "quote_volume": 136.11656, "trades": 18, "taker_buy_volume": 330.38, "taker_buy_quote": 136.11656}, {"ts": 1769525400000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 413.88, "quote_volume": 170.51856, "trades": 23, "taker_buy_volume": 413.88, "taker_buy_quote": 170.51856}, {"ts": 1769525460000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 41.94, "quote_volume": 17.27928, "trades": 2, "taker_buy_volume": 41.94, "taker_buy_quote": 17.27928}, {"ts": 1769525520000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 26.24, "quote_volume": 10.81088, "trades": 1, "taker_buy_volume": 26.24, "taker_buy_quote": 10.81088}, {"ts": 1769525580000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 160.99, "quote_volume": 66.32788, "trades": 4, "taker_buy_volume": 160.99, "taker_buy_quote": 66.32788}, {"ts": 1769525640000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 994.62, "quote_volume": 408.81021, "trades": 9, "taker_buy_volume": 21.39, "taker_buy_quote": 8.81268}, {"ts": 1769525700000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 7456.38, "quote_volume": 3072.17475, "trades": 66, "taker_buy_volume": 5923.97, "taker_buy_quote": 2442.35424}, {"ts": 1769525760000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 101.56, "quote_volume": 41.84272, "trades": 3, "taker_buy_volume": 101.56, "taker_buy_quote": 41.84272}, {"ts": 1769525820000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 94.04, "quote_volume": 38.74448, "trades": 4, "taker_buy_volume": 94.04, "taker_buy_quote": 38.74448}, {"ts": 1769525880000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 90.38, "quote_volume": 37.23656, "trades": 2, "taker_buy_volume": 90.38, "taker_buy_quote": 37.23656}, {"ts": 1769525940000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 51.15, "quote_volume": 21.0738, "trades": 1, "taker_buy_volume": 51.15, "taker_buy_quote": 21.0738}, {"ts": 1769526000000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 87.39, "quote_volume": 36.00468, "trades": 4, "taker_buy_volume": 87.39, "taker_buy_quote": 36.00468}, {"ts": 1769526060000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 382.9, "quote_volume": 157.16796, "trades": 7, "taker_buy_volume": 113.23, "taker_buy_quote": 46.58859}, {"ts": 1769526120000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 87.18, "quote_volume": 35.85566, "trades": 5, "taker_buy_volume": 87.18, "taker_buy_quote": 35.85566}, {"ts": 1769526180000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 162.59, "quote_volume": 66.98708, "trades": 2, "taker_buy_volume": 28.63, "taker_buy_quote": 11.79556}, {"ts": 1769526240000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 278.34, "quote_volume": 114.67608, "trades": 5, "taker_buy_volume": 278.34, "taker_buy_quote": 114.67608}, {"ts": 1769526300000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 689.72, "quote_volume": 283.47492, "trades": 4, "taker_buy_volume": 36.11, "taker_buy_quote": 14.84121}, {"ts": 1769526360000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 61.72, "quote_volume": 25.36692, "trades": 3, "taker_buy_volume": 61.72, "taker_buy_quote": 25.36692}, {"ts": 1769526420000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 148.92, "quote_volume": 61.20612, "trades": 3, "taker_buy_volume": 148.92, "taker_buy_quote": 61.20612}, {"ts": 1769526480000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 5320.31, "quote_volume": 2190.49062, "trades": 71, "taker_buy_volume": 4735.31, "taker_buy_quote": 1949.47062}, {"ts": 1769526540000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 131.98, "quote_volume": 54.36968, "trades": 5, "taker_buy_volume": 78.78, "taker_buy_quote": 32.50448}, {"ts": 1769526600000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 58.86, "quote_volume": 24.30918, "trades": 2, "taker_buy_volume": 58.86, "taker_buy_quote": 24.30918}, {"ts": 1769526660000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 82.79, "quote_volume": 34.25082, "trades": 3, "taker_buy_volume": 58.55, "taker_buy_quote": 24.2397}, {"ts": 1769526720000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 5820.85, "quote_volume": 2403.29655, "trades": 41, "taker_buy_volume": 131.81, "taker_buy_quote": 54.43753}, {"ts": 1769526780000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 141.84, "quote_volume": 58.57992, "trades": 3, "taker_buy_volume": 141.84, "taker_buy_quote": 58.57992}, {"ts": 1769526840000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 53.09, "quote_volume": 21.92617, "trades": 3, "taker_buy_volume": 53.09, "taker_buy_quote": 21.92617}, {"ts": 1769526900000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 91.75, "quote_volume": 37.91984, "trades": 3, "taker_buy_volume": 91.75, "taker_buy_quote": 37.91984}, {"ts": 1769526960000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 217.62, "quote_volume": 90.05879, "trades": 4, "taker_buy_volume": 217.62, "taker_buy_quote": 90.05879}, {"ts": 1769527020000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 37.8, "quote_volume": 15.6114, "trades": 2, "taker_buy_volume": 37.8, "taker_buy_quote": 15.6114}, {"ts": 1769527080000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 61.3, "quote_volume": 25.3169, "trades": 3, "taker_buy_volume": 61.3, "taker_buy_quote": 25.3169}, {"ts": 1769527140000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 29.75, "quote_volume": 12.28675, "trades": 1, "taker_buy_volume": 29.75, "taker_buy_quote": 12.28675}, {"ts": 1769527200000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 108.48, "quote_volume": 44.75916, "trades": 3, "taker_buy_volume": 65.4, "taker_buy_quote": 27.0102}, {"ts": 1769527260000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 356.79, "quote_volume": 147.0558, "trades": 4, "taker_buy_volume": 82.62, "taker_buy_quote": 34.09776}, {"ts": 1769527320000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 75.04, "quote_volume": 30.91648, "trades": 4, "taker_buy_volume": 75.04, "taker_buy_quote": 30.91648}, {"ts": 1769527380000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 5326.51, "quote_volume": 2189.24709, "trades": 27, "taker_buy_volume": 51.48, "taker_buy_quote": 21.20976}, {"ts": 1769527440000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 55.32, "quote_volume": 22.79184, "trades": 1, "taker_buy_volume": 55.32, "taker_buy_quote": 22.79184}, {"ts": 1769527500000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 97.84, "quote_volume": 40.31008, "trades": 3, "taker_buy_volume": 97.84, "taker_buy_quote": 40.31008}, {"ts": 1769527560000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 101.73, "quote_volume": 41.91276, "trades": 4, "taker_buy_volume": 101.73, "taker_buy_quote": 41.91276}, {"ts": 1769527620000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 68.7, "quote_volume": 28.3044, "trades": 3, "taker_buy_volume": 68.7, "taker_buy_quote": 28.3044}, {"ts": 1769527680000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 799.25, "quote_volume": 328.62863, "trades": 7, "taker_buy_volume": 169.13, "taker_buy_quote": 69.64931}, {"ts": 1769527740000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 29.46, "quote_volume": 12.10806, "trades": 1, "taker_buy_volume": 29.46, "taker_buy_quote": 12.10806}, {"ts": 1769527800000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 116.76, "quote_volume": 47.94701, "trades": 5, "taker_buy_volume": 75.41, "taker_buy_quote": 30.99351}, {"ts": 1769527860000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 33.09, "quote_volume": 13.59999, "trades": 1, "taker_buy_volume": 33.09, "taker_buy_quote": 13.59999}, {"ts": 1769527920000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 84.46, "quote_volume": 34.71306, "trades": 3, "taker_buy_volume": 84.46, "taker_buy_quote": 34.71306}, {"ts": 1769527980000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 29.73, "quote_volume": 12.21903, "trades": 1, "taker_buy_volume": 29.73, "taker_buy_quote": 12.21903}, {"ts": 1769528040000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 54.92, "quote_volume": 22.57212, "trades": 4, "taker_buy_volume": 54.92, "taker_buy_quote": 22.57212}, {"ts": 1769528100000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 28.11, "quote_volume": 11.55321, "trades": 1, "taker_buy_volume": 28.11, "taker_buy_quote": 11.55321}, {"ts": 1769528160000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 68.52, "quote_volume": 28.16172, "trades": 3, "taker_buy_volume": 68.52, "taker_buy_quote": 28.16172}, {"ts": 1769528220000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 320.28, "quote_volume": 131.63508, "trades": 2, "taker_buy_volume": 320.28, "taker_buy_quote": 131.63508}, {"ts": 1769528280000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 374.49, "quote_volume": 153.95476, "trades": 5, "taker_buy_volume": 57.69, "taker_buy_quote": 23.74996}, {"ts": 1769528340000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 337.98, "quote_volume": 138.92922, "trades": 3, "taker_buy_volume": 337.98, "taker_buy_quote": 138.92922}, {"ts": 1769528400000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 40.85, "quote_volume": 16.8302, "trades": 2, "taker_buy_volume": 40.85, "taker_buy_quote": 16.8302}, {"ts": 1769528460000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 30.72, "quote_volume": 12.65664, "trades": 1, "taker_buy_volume": 30.72, "taker_buy_quote": 12.65664}, {"ts": 1769528520000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 58.63, "quote_volume": 24.15556, "trades": 3, "taker_buy_volume": 58.63, "taker_buy_quote": 24.15556}, {"ts": 1769528580000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 35.18, "quote_volume": 14.49416, "trades": 2, "taker_buy_volume": 35.18, "taker_buy_quote": 14.49416}, {"ts": 1769528640000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 38.09, "quote_volume": 15.69308, "trades": 2, "taker_buy_volume": 38.09, "taker_buy_quote": 15.69308}, {"ts": 1769528700000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 334.6, "quote_volume": 137.87846, "trades": 3, "taker_buy_volume": 334.6, "taker_buy_quote": 137.87846}, {"ts": 1769528760000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 31.38, "quote_volume": 12.95994, "trades": 2, "taker_buy_volume": 31.38, "taker_buy_quote": 12.95994}, {"ts": 1769528820000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 381.42, "quote_volume": 157.52646, "trades": 3, "taker_buy_volume": 381.42, "taker_buy_quote": 157.52646}, {"ts": 1769528880000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 572.28, "quote_volume": 236.38929, "trades": 4, "taker_buy_volume": 572.28, "taker_buy_quote": 236.38929}, {"ts": 1769528940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 27.33, "quote_volume": 11.31462, "trades": 1, "taker_buy_volume": 27.33, "taker_buy_quote": 11.31462}, {"ts": 1769529000000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 69.84, "quote_volume": 28.91376, "trades": 3, "taker_buy_volume": 69.84, "taker_buy_quote": 28.91376}, {"ts": 1769529060000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 102.41, "quote_volume": 42.39774, "trades": 3, "taker_buy_volume": 102.41, "taker_buy_quote": 42.39774}, {"ts": 1769529120000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 21.75, "quote_volume": 9.0045, "trades": 1, "taker_buy_volume": 21.75, "taker_buy_quote": 9.0045}, {"ts": 1769529180000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 36.79, "quote_volume": 15.23106, "trades": 2, "taker_buy_volume": 36.79, "taker_buy_quote": 15.23106}, {"ts": 1769529240000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 76.37, "quote_volume": 31.61718, "trades": 5, "taker_buy_volume": 76.37, "taker_buy_quote": 31.61718}, {"ts": 1769529300000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 15.01, "quote_volume": 6.21414, "trades": 1, "taker_buy_volume": 15.01, "taker_buy_quote": 6.21414}, {"ts": 1769529360000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 31.96, "quote_volume": 13.2634, "trades": 2, "taker_buy_volume": 31.96, "taker_buy_quote": 13.2634}, {"ts": 1769529420000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 1118.1, "quote_volume": 464.03184, "trades": 8, "taker_buy_volume": 884.1, "taker_buy_quote": 366.92184}, {"ts": 1769529480000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 37.88, "quote_volume": 15.75808, "trades": 2, "taker_buy_volume": 37.88, "taker_buy_quote": 15.75808}, {"ts": 1769529540000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 58.98, "quote_volume": 24.53568, "trades": 3, "taker_buy_volume": 58.98, "taker_buy_quote": 24.53568}, {"ts": 1769529600000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 1724.69, "quote_volume": 717.50545, "trades": 9, "taker_buy_volume": 544.89, "taker_buy_quote": 226.70865}, {"ts": 1769529660000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 97.83, "quote_volume": 40.76061, "trades": 5, "taker_buy_volume": 63.33, "taker_buy_quote": 26.40861}, {"ts": 1769529720000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 3942.2, "quote_volume": 1639.9178, "trades": 10, "taker_buy_volume": 24.6, "taker_buy_quote": 10.2582}, {"ts": 1769529780000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 483.26, "quote_volume": 201.03616, "trades": 8, "taker_buy_volume": 483.26, "taker_buy_quote": 201.03616}, {"ts": 1769529840000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 65.63, "quote_volume": 27.36771, "trades": 3, "taker_buy_volume": 42.33, "taker_buy_quote": 17.65161}, {"ts": 1769529900000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 49.92, "quote_volume": 20.81664, "trades": 2, "taker_buy_volume": 49.92, "taker_buy_quote": 20.81664}, {"ts": 1769529960000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 10058.65, "quote_volume": 4200.22567, "trades": 27, "taker_buy_volume": 5071.03, "taker_buy_quote": 2115.55481}, {"ts": 1769530020000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 58.4, "quote_volume": 24.4112, "trades": 2, "taker_buy_volume": 58.4, "taker_buy_quote": 24.4112}, {"ts": 1769530080000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 36598.65, "quote_volume": 15333.84602, "trades": 104, "taker_buy_volume": 28068.78, "taker_buy_quote": 11761.16606}, {"ts": 1769530140000, "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 16798.78, "quote_volume": 7029.52652, "trades": 86, "taker_buy_volume": 3027.56, "taker_buy_quote": 1266.51458}, {"ts": 1769530200000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 1380.28, "quote_volume": 578.56912, "trades": 15, "taker_buy_volume": 231.8, "taker_buy_quote": 97.356}, {"ts": 1769530260000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 575.05, "quote_volume": 241.10331, "trades": 4, "taker_buy_volume": 575.05, "taker_buy_quote": 241.10331}, {"ts": 1769530320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 287.32, "quote_volume": 120.6744, "trades": 2, "taker_buy_volume": 287.32, "taker_buy_quote": 120.6744}, {"ts": 1769530380000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 201.65, "quote_volume": 84.6717, "trades": 4, "taker_buy_volume": 201.65, "taker_buy_quote": 84.6717}, {"ts": 1769530440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 66.85, "quote_volume": 28.077, "trades": 1, "taker_buy_volume": 66.85, "taker_buy_quote": 28.077}, {"ts": 1769530500000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 851.33, "quote_volume": 357.63195, "trades": 32, "taker_buy_volume": 344.09, "taker_buy_quote": 144.59115}, {"ts": 1769530560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 107.75, "quote_volume": 45.36275, "trades": 4, "taker_buy_volume": 107.75, "taker_buy_quote": 45.36275}, {"ts": 1769530620000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 352.61, "quote_volume": 148.32991, "trades": 8, "taker_buy_volume": 233.71, "taker_buy_quote": 98.39191}, {"ts": 1769530680000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 289.5, "quote_volume": 121.37684, "trades": 3, "taker_buy_volume": 76.34, "taker_buy_quote": 32.0628}, {"ts": 1769530740000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 8707.36, "quote_volume": 3648.80105, "trades": 68, "taker_buy_volume": 2671.92, "taker_buy_quote": 1119.95169}, {"ts": 1769530800000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 96.98, "quote_volume": 40.7316, "trades": 2, "taker_buy_volume": 96.98, "taker_buy_quote": 40.7316}, {"ts": 1769530860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 170.84, "quote_volume": 71.7528, "trades": 3, "taker_buy_volume": 170.84, "taker_buy_quote": 71.7528}, {"ts": 1769530920000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 15182.5, "quote_volume": 6357.20227, "trades": 82, "taker_buy_volume": 8913.45, "taker_buy_quote": 3734.96977}, {"ts": 1769530980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 5110.22, "quote_volume": 2146.2924, "trades": 52, "taker_buy_volume": 4897.18, "taker_buy_quote": 2056.8156}, {"ts": 1769531040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 2602.23, "quote_volume": 1095.53883, "trades": 48, "taker_buy_volume": 2602.23, "taker_buy_quote": 1095.53883}, {"ts": 1769531100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 184.28, "quote_volume": 77.58188, "trades": 8, "taker_buy_volume": 184.28, "taker_buy_quote": 77.58188}, {"ts": 1769531160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1323.11, "quote_volume": 555.7062, "trades": 11, "taker_buy_volume": 297.01, "taker_buy_quote": 124.7442}, {"ts": 1769531220000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 292.5, "quote_volume": 122.5575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531280000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531340000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 357.95, "quote_volume": 149.6231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531400000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 666.5, "quote_volume": 279.2635, "trades": 17, "taker_buy_volume": 666.5, "taker_buy_quote": 279.2635}, {"ts": 1769531460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531640000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 227.6, "quote_volume": 95.3644, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531700000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 211.77, "quote_volume": 88.73163, "trades": 5, "taker_buy_volume": 117.67, "taker_buy_quote": 49.30373}, {"ts": 1769531760000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 285.86, "quote_volume": 119.48948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531820000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 3586.24, "quote_volume": 1502.61862, "trades": 10, "taker_buy_volume": 3556.0, "taker_buy_quote": 1489.964}, {"ts": 1769531880000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 122.19, "quote_volume": 51.19761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531940000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 71.06, "quote_volume": 29.87054, "trades": 2, "taker_buy_volume": 71.06, "taker_buy_quote": 29.87054}, {"ts": 1769532000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 72.4, "quote_volume": 30.4804, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 30.4804}, {"ts": 1769532120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 450.96, "quote_volume": 189.85416, "trades": 15, "taker_buy_volume": 450.96, "taker_buy_quote": 189.85416}, {"ts": 1769532180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 879.09, "quote_volume": 370.09689, "trades": 21, "taker_buy_volume": 306.6, "taker_buy_quote": 129.0786}, {"ts": 1769532240000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532300000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532360000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 14032.94, "quote_volume": 5916.0261, "trades": 121, "taker_buy_volume": 1795.16, "taker_buy_quote": 757.55752}, {"ts": 1769532420000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 7195.77, "quote_volume": 3029.63295, "trades": 24, "taker_buy_volume": 5925.57, "taker_buy_quote": 2494.87875}, {"ts": 1769532480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 284.6, "quote_volume": 119.8166, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532600000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 274.2, "quote_volume": 115.4382, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532780000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532840000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 268.02, "quote_volume": 112.5684, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532960000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533020000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 142.37, "quote_volume": 59.65303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533080000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533140000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533200000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 497.3, "quote_volume": 208.93313, "trades": 3, "taker_buy_volume": 497.3, "taker_buy_quote": 208.93313}, {"ts": 1769533260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 27.31, "quote_volume": 11.49751, "trades": 1, "taker_buy_volume": 27.31, "taker_buy_quote": 11.49751}, {"ts": 1769533320000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 3953.96, "quote_volume": 1660.60228, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533380000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 3213.44, "quote_volume": 1346.43136, "trades": 6, "taker_buy_volume": 3170.94, "taker_buy_quote": 1328.62386}, {"ts": 1769533440000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 313.86, "quote_volume": 131.50734, "trades": 2, "taker_buy_volume": 313.86, "taker_buy_quote": 131.50734}, {"ts": 1769533500000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 35.79, "quote_volume": 14.99601, "trades": 2, "taker_buy_volume": 35.79, "taker_buy_quote": 14.99601}, {"ts": 1769533560000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533620000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533680000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 11940.6, "quote_volume": 4991.15178, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533740000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 23.86, "quote_volume": 9.97348, "trades": 1, "taker_buy_volume": 23.86, "taker_buy_quote": 9.97348}, {"ts": 1769533800000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533860000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 247.84, "quote_volume": 103.34928, "trades": 3, "taker_buy_volume": 214.43, "taker_buy_quote": 89.41731}, {"ts": 1769533920000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 1845.59, "quote_volume": 767.52523, "trades": 7, "taker_buy_volume": 42.9, "taker_buy_quote": 17.8893}, {"ts": 1769533980000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534040000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534100000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 374.41, "quote_volume": 155.39345, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534160000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 1051.9, "quote_volume": 437.9535, "trades": 5, "taker_buy_volume": 1016.7, "taker_buy_quote": 423.3103}, {"ts": 1769534220000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 15786.6, "quote_volume": 6539.09188, "trades": 26, "taker_buy_volume": 2568.13, "taker_buy_quote": 1065.9642}, {"ts": 1769534280000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 415.2, "quote_volume": 171.8928, "trades": 7, "taker_buy_volume": 337.9, "taker_buy_quote": 139.8906}, {"ts": 1769534340000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 214.23, "quote_volume": 88.69122, "trades": 1, "taker_buy_volume": 214.23, "taker_buy_quote": 88.69122}, {"ts": 1769534400000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 2258.57, "quote_volume": 935.47158, "trades": 51, "taker_buy_volume": 2258.57, "taker_buy_quote": 935.47158}, {"ts": 1769534460000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 3640.48, "quote_volume": 1507.11354, "trades": 10, "taker_buy_volume": 3595.3, "taker_buy_quote": 1488.4542}, {"ts": 1769534520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534580000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534640000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534700000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534760000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 81.55, "quote_volume": 33.8998, "trades": 2, "taker_buy_volume": 56.55, "taker_buy_quote": 23.5248}, {"ts": 1769534820000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 361.97, "quote_volume": 150.57952, "trades": 2, "taker_buy_volume": 361.97, "taker_buy_quote": 150.57952}, {"ts": 1769534880000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534940000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 292.5, "quote_volume": 121.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535000000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 272.4, "quote_volume": 113.3184, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535060000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535120000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535180000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535240000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535300000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535360000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 13.8, "quote_volume": 5.7408, "trades": 1, "taker_buy_volume": 13.8, "taker_buy_quote": 5.7408}, {"ts": 1769535420000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 8227.32, "quote_volume": 3417.6119, "trades": 54, "taker_buy_volume": 7838.1, "taker_buy_quote": 3256.0856}, {"ts": 1769535480000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 7029.68, "quote_volume": 2919.07426, "trades": 18, "taker_buy_volume": 6865.14, "taker_buy_quote": 2850.9547}, {"ts": 1769535540000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 295.03, "quote_volume": 122.43745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535660000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 58.6, "quote_volume": 24.319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535720000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 214.23, "quote_volume": 89.11968, "trades": 1, "taker_buy_volume": 214.23, "taker_buy_quote": 89.11968}, {"ts": 1769535780000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1165.26, "quote_volume": 483.5829, "trades": 38, "taker_buy_volume": 1165.26, "taker_buy_quote": 483.5829}, {"ts": 1769535840000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 558.2, "quote_volume": 231.3873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535900000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 292.5, "quote_volume": 121.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535960000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 42.6, "quote_volume": 17.679, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 17.679}, {"ts": 1769536020000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 6.1, "quote_volume": 2.5376, "trades": 1, "taker_buy_volume": 6.1, "taker_buy_quote": 2.5376}, {"ts": 1769536080000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536140000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536200000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536260000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536320000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536380000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536440000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536500000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536560000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536620000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 72.11, "quote_volume": 29.99776, "trades": 1, "taker_buy_volume": 72.11, "taker_buy_quote": 29.99776}, {"ts": 1769536680000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 57.9, "quote_volume": 24.0864, "trades": 5, "taker_buy_volume": 57.9, "taker_buy_quote": 24.0864}, {"ts": 1769536740000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536800000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 774.01, "quote_volume": 321.98816, "trades": 2, "taker_buy_volume": 481.51, "taker_buy_quote": 200.30816}, {"ts": 1769536860000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536920000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 292.5, "quote_volume": 121.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536980000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 39.58, "quote_volume": 16.46528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537040000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537100000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537160000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537220000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 480.76, "quote_volume": 200.47692, "trades": 3, "taker_buy_volume": 307.5, "taker_buy_quote": 128.2275}, {"ts": 1769537280000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 25.0, "quote_volume": 10.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537340000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537400000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537460000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 308.7, "quote_volume": 128.4192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537520000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 591.04, "quote_volume": 246.46972, "trades": 3, "taker_buy_volume": 6.04, "taker_buy_quote": 2.52472}, {"ts": 1769537580000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 6.04, "quote_volume": 2.52472, "trades": 1, "taker_buy_volume": 6.04, "taker_buy_quote": 2.52472}, {"ts": 1769537640000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537700000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 292.5, "quote_volume": 121.9725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537760000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 414.29, "quote_volume": 173.17322, "trades": 10, "taker_buy_volume": 414.29, "taker_buy_quote": 173.17322}, {"ts": 1769537820000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537880000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537940000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538000000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538060000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538120000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538180000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 3504.46, "quote_volume": 1461.35982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538240000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538300000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538360000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538420000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 6.04, "quote_volume": 2.52472, "trades": 1, "taker_buy_volume": 6.04, "taker_buy_quote": 2.52472}, {"ts": 1769538480000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538540000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 210.18, "quote_volume": 87.85524, "trades": 2, "taker_buy_volume": 210.18, "taker_buy_quote": 87.85524}, {"ts": 1769538600000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 329.53, "quote_volume": 137.74354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538660000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538720000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 121.55, "quote_volume": 50.92945, "trades": 1, "taker_buy_volume": 121.55, "taker_buy_quote": 50.92945}, {"ts": 1769538780000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538840000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 5055.57, "quote_volume": 2113.22826, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538900000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 399.0, "quote_volume": 166.782, "trades": 5, "taker_buy_volume": 292.5, "taker_buy_quote": 122.265}, {"ts": 1769538960000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539020000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 23.8, "quote_volume": 9.9484, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 9.9484}, {"ts": 1769539080000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539140000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 292.5, "quote_volume": 122.265, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.265}, {"ts": 1769539200000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539260000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539320000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539380000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539440000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539500000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539560000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539620000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539680000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539740000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 421.9, "quote_volume": 176.7761, "trades": 10, "taker_buy_volume": 421.9, "taker_buy_quote": 176.7761}, {"ts": 1769539800000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539860000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539920000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539980000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 23.95, "quote_volume": 10.03505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540040000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 2258.37, "quote_volume": 948.5154, "trades": 12, "taker_buy_volume": 2258.37, "taker_buy_quote": 948.5154}, {"ts": 1769540160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 250.1, "quote_volume": 105.2921, "trades": 9, "taker_buy_volume": 250.1, "taker_buy_quote": 105.2921}, {"ts": 1769540280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 3395.5, "quote_volume": 1429.5055, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540400000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 2762.58, "quote_volume": 1161.39176, "trades": 25, "taker_buy_volume": 12.08, "taker_buy_quote": 5.09776}, {"ts": 1769540460000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 40.01, "quote_volume": 16.82611, "trades": 3, "taker_buy_volume": 21.91, "taker_buy_quote": 9.22411}, {"ts": 1769540520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 26.03, "quote_volume": 10.95863, "trades": 2, "taker_buy_volume": 26.03, "taker_buy_quote": 10.95863}, {"ts": 1769540580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540640000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540700000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 3415.54, "quote_volume": 1437.5225, "trades": 6, "taker_buy_volume": 3415.54, "taker_buy_quote": 1437.5225}, {"ts": 1769540760000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 2413.3, "quote_volume": 1013.60128, "trades": 3, "taker_buy_volume": 2120.8, "taker_buy_quote": 890.75128}, {"ts": 1769540820000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 52.25, "quote_volume": 21.99725, "trades": 1, "taker_buy_volume": 52.25, "taker_buy_quote": 21.99725}, {"ts": 1769540880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 352.03, "quote_volume": 148.20463, "trades": 8, "taker_buy_volume": 233.03, "taker_buy_quote": 98.10563}, {"ts": 1769541120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 599.5, "quote_volume": 252.3895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 19.12, "quote_volume": 8.04952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541240000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541300000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541360000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541420000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 424.8, "quote_volume": 178.8408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541600000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541660000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 289.85, "quote_volume": 122.3167, "trades": 7, "taker_buy_volume": 64.11, "taker_buy_quote": 27.05442}, {"ts": 1769541720000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541780000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1922.8, "quote_volume": 811.079, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541840000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541960000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 137.67, "quote_volume": 58.03857, "trades": 6, "taker_buy_volume": 46.8, "taker_buy_quote": 19.7496}, {"ts": 1769542020000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542080000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542140000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 292.5, "quote_volume": 123.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 79.68, "quote_volume": 33.70464, "trades": 1, "taker_buy_volume": 79.68, "taker_buy_quote": 33.70464}, {"ts": 1769542260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542320000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542380000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542500000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 2196.07, "quote_volume": 926.74154, "trades": 8, "taker_buy_volume": 2181.07, "taker_buy_quote": 920.41154}, {"ts": 1769542620000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542680000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542980000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 455.67, "quote_volume": 192.29878, "trades": 10, "taker_buy_volume": 6.04, "taker_buy_quote": 2.55492}, {"ts": 1769543040000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1186.11, "quote_volume": 501.12019, "trades": 18, "taker_buy_volume": 448.1, "taker_buy_quote": 189.5463}, {"ts": 1769543100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 210.3, "quote_volume": 88.9569, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543160000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 67.96, "quote_volume": 28.75914, "trades": 6, "taker_buy_volume": 39.96, "taker_buy_quote": 16.91514}, {"ts": 1769543220000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 21.81, "quote_volume": 9.23159, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 2.52704}, {"ts": 1769543280000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543400000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 181.0, "quote_volume": 76.563, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543520000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 56.0, "quote_volume": 23.688, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 23.688}, {"ts": 1769543580000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543640000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 103.87, "quote_volume": 43.97238, "trades": 5, "taker_buy_volume": 35.37, "taker_buy_quote": 14.99688}, {"ts": 1769543700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 21.3, "quote_volume": 9.0099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1687.3, "quote_volume": 713.7279, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 123.7275}, {"ts": 1769543820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543880000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543940000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544000000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 292.5, "quote_volume": 123.7275, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.7275}, {"ts": 1769544060000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 328.92, "quote_volume": 138.80424, "trades": 3, "taker_buy_volume": 23.72, "taker_buy_quote": 10.00984}, {"ts": 1769544120000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 69.49, "quote_volume": 29.32478, "trades": 1, "taker_buy_volume": 69.49, "taker_buy_quote": 29.32478}, {"ts": 1769544180000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 12.95, "quote_volume": 5.4649, "trades": 1, "taker_buy_volume": 12.95, "taker_buy_quote": 5.4649}, {"ts": 1769544240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 292.5, "quote_volume": 123.435, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.435}, {"ts": 1769544300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544600000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 143.4, "quote_volume": 60.7896, "trades": 2, "taker_buy_volume": 143.4, "taker_buy_quote": 60.7896}, {"ts": 1769544660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 488.92, "quote_volume": 207.30208, "trades": 17, "taker_buy_volume": 141.2, "taker_buy_quote": 59.8688}, {"ts": 1769544780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544900000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 23.4, "quote_volume": 9.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544960000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 46.8, "quote_volume": 19.8432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545020000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 197.03, "quote_volume": 83.54072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545200000, "open": 0.425, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 18518.17, "quote_volume": 7898.54328, "trades": 102, "taker_buy_volume": 17542.49, "taker_buy_quote": 7483.06734}, {"ts": 1769545260000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 23.72, "quote_volume": 10.10472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545320000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 186.14, "quote_volume": 79.29564, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545380000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 317.2, "quote_volume": 135.1272, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545440000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 406.86, "quote_volume": 173.32236, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545500000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545560000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 120.5, "quote_volume": 51.333, "trades": 5, "taker_buy_volume": 120.5, "taker_buy_quote": 51.333}, {"ts": 1769545620000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 118.94, "quote_volume": 50.66844, "trades": 2, "taker_buy_volume": 95.14, "taker_buy_quote": 40.52964}, {"ts": 1769545680000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 110.6, "quote_volume": 47.1156, "trades": 5, "taker_buy_volume": 110.6, "taker_buy_quote": 47.1156}, {"ts": 1769545740000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545800000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 382.5, "quote_volume": 162.945, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545920000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545980000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546040000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 61.76, "quote_volume": 26.31572, "trades": 5, "taker_buy_volume": 61.76, "taker_buy_quote": 26.31572}, {"ts": 1769546100000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 46.8, "quote_volume": 19.9368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546220000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 143.25, "quote_volume": 60.88125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546280000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 5.96, "quote_volume": 2.53896, "trades": 1, "taker_buy_volume": 5.96, "taker_buy_quote": 2.53896}, {"ts": 1769546340000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 409.05, "quote_volume": 173.84625, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546400000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 42.6, "quote_volume": 18.105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546460000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 121.96, "quote_volume": 51.83896, "trades": 7, "taker_buy_volume": 24.36, "taker_buy_quote": 10.35896}, {"ts": 1769546520000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546580000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 70.1, "quote_volume": 29.7925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546640000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546700000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546760000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546820000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547180000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 23298.14, "quote_volume": 9907.73527, "trades": 72, "taker_buy_volume": 7214.11, "taker_buy_quote": 3065.99675}, {"ts": 1769547240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547540000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547600000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547660000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547720000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547780000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547840000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547900000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 28.57, "quote_volume": 12.14225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547960000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548020000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 186.14, "quote_volume": 79.29564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548080000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548140000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548200000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 234.74, "quote_volume": 99.99924, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548260000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 35.66, "quote_volume": 15.19116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548320000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 292.5, "quote_volume": 124.605, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 124.605}, {"ts": 1769548380000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 315.8, "quote_volume": 134.5308, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 124.605}, {"ts": 1769548440000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548500000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548560000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548620000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548680000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548740000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548800000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548920000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 30.49, "quote_volume": 12.95825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548980000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549040000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549100000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549160000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549220000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549280000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 101.51, "quote_volume": 43.24326, "trades": 1, "taker_buy_volume": 101.51, "taker_buy_quote": 43.24326}, {"ts": 1769549340000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549400000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549460000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 51.99, "quote_volume": 22.09575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549520000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1243.81, "quote_volume": 528.61925, "trades": 4, "taker_buy_volume": 477.61, "taker_buy_quote": 202.98425}, {"ts": 1769549580000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549640000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549700000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549760000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549820000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 29301.84, "quote_volume": 12406.81664, "trades": 90, "taker_buy_volume": 7370.28, "taker_buy_quote": 3122.68077}, {"ts": 1769549880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 586.04, "quote_volume": 249.067, "trades": 3, "taker_buy_volume": 586.04, "taker_buy_quote": 249.067}, {"ts": 1769549940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550000000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 5845.28, "quote_volume": 2484.2141, "trades": 68, "taker_buy_volume": 5815.38, "taker_buy_quote": 2471.5365}, {"ts": 1769550060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 209.8, "quote_volume": 89.165, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 236.13, "quote_volume": 100.11912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550300000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550360000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550420000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550720000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550780000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 16.05, "quote_volume": 6.8052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550900000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550960000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 69.4, "quote_volume": 29.4256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551020000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 447.87, "quote_volume": 189.49071, "trades": 6, "taker_buy_volume": 41.7, "taker_buy_quote": 17.6808}, {"ts": 1769551080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 243.86, "quote_volume": 103.39664, "trades": 1, "taker_buy_volume": 243.86, "taker_buy_quote": 103.39664}, {"ts": 1769551140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 2749.76, "quote_volume": 1165.89824, "trades": 8, "taker_buy_volume": 2749.76, "taker_buy_quote": 1165.89824}, {"ts": 1769551200000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 4874.0, "quote_volume": 2067.9935, "trades": 3, "taker_buy_volume": 4874.0, "taker_buy_quote": 2067.9935}, {"ts": 1769551260000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 128.17, "quote_volume": 54.37477, "trades": 3, "taker_buy_volume": 30.69, "taker_buy_quote": 13.04325}, {"ts": 1769551320000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551380000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 4398.76, "quote_volume": 1865.07424, "trades": 4, "taker_buy_volume": 111.2, "taker_buy_quote": 47.1488}, {"ts": 1769551440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 236.4, "quote_volume": 99.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551500000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 21886.48, "quote_volume": 9297.66146, "trades": 15, "taker_buy_volume": 19318.58, "taker_buy_quote": 8206.30396}, {"ts": 1769551560000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 493.32, "quote_volume": 209.661, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551620000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551680000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551740000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551800000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 18522.77, "quote_volume": 7872.17725, "trades": 67, "taker_buy_volume": 7683.58, "taker_buy_quote": 3265.5215}, {"ts": 1769551860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 78.53, "quote_volume": 33.29672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551920000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 2368.73, "quote_volume": 1004.34152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551980000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552040000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552100000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552160000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552220000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552280000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552340000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552400000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552460000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552520000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 2533.2, "quote_volume": 1074.0768, "trades": 5, "taker_buy_volume": 347.9, "taker_buy_quote": 147.5096}, {"ts": 1769552580000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 50.66, "quote_volume": 21.42918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552640000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552760000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 283.49, "quote_volume": 120.19976, "trades": 3, "taker_buy_volume": 283.49, "taker_buy_quote": 120.19976}, {"ts": 1769552820000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552880000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552940000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553000000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 1566.44, "quote_volume": 664.17056, "trades": 55, "taker_buy_volume": 1200.3, "taker_buy_quote": 508.9272}, {"ts": 1769553120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 636.04, "quote_volume": 270.317, "trades": 1, "taker_buy_volume": 636.04, "taker_buy_quote": 270.317}, {"ts": 1769553180000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 4092.62, "quote_volume": 1739.3635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 29.76, "quote_volume": 12.648, "trades": 1, "taker_buy_volume": 29.76, "taker_buy_quote": 12.648}, {"ts": 1769553360000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 781.46, "quote_volume": 332.90196, "trades": 29, "taker_buy_volume": 781.46, "taker_buy_quote": 332.90196}, {"ts": 1769553420000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553480000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553540000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 83.4, "quote_volume": 35.5284, "trades": 6, "taker_buy_volume": 83.4, "taker_buy_quote": 35.5284}, {"ts": 1769553600000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 3617.68, "quote_volume": 1544.74936, "trades": 20, "taker_buy_volume": 3617.68, "taker_buy_quote": 1544.74936}, {"ts": 1769553660000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553720000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553780000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553840000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 571.7, "quote_volume": 243.9279, "trades": 12, "taker_buy_volume": 360.3, "taker_buy_quote": 153.8481}, {"ts": 1769553900000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 1001.33, "quote_volume": 427.56791, "trades": 4, "taker_buy_volume": 1001.33, "taker_buy_quote": 427.56791}, {"ts": 1769553960000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 16.74, "quote_volume": 7.13124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554020000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554080000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554140000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 47.05, "quote_volume": 20.0433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554200000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 5.96, "quote_volume": 2.54492, "trades": 1, "taker_buy_volume": 5.96, "taker_buy_quote": 2.54492}, {"ts": 1769554260000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 22.26, "quote_volume": 9.48859, "trades": 3, "taker_buy_volume": 5.96, "taker_buy_quote": 2.54479}, {"ts": 1769554320000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554380000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554440000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554500000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554560000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554620000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554680000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554740000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554800000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554860000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554920000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 60.86, "quote_volume": 25.8655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554980000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555040000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555100000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 50.71, "quote_volume": 21.50104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555160000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555220000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555280000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555340000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 159.39, "quote_volume": 67.74075, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555400000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555460000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 49.93, "quote_volume": 21.22025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555520000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 918.31, "quote_volume": 390.59809, "trades": 7, "taker_buy_volume": 17.88, "taker_buy_quote": 7.62284}, {"ts": 1769555580000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 19.2, "quote_volume": 8.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555640000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 47.75, "quote_volume": 20.29375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555700000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 54.66, "quote_volume": 23.2305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555760000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 417.36, "quote_volume": 177.378, "trades": 8, "taker_buy_volume": 17.5, "taker_buy_quote": 7.4375}, {"ts": 1769555820000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 636.7, "quote_volume": 270.5458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555880000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 66.11, "quote_volume": 28.0792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 34.89, "quote_volume": 14.82825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556000000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 34.84, "quote_volume": 14.79025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 43.75, "quote_volume": 18.55, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556120000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 75.42, "quote_volume": 32.0535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556180000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 82.71, "quote_volume": 35.15175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 34.83, "quote_volume": 14.80275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 58.92, "quote_volume": 25.041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556360000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 55.73, "quote_volume": 23.68525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556420000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 48.75, "quote_volume": 20.71875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556480000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 46.75, "quote_volume": 19.86875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556540000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 54.79, "quote_volume": 23.30081, "trades": 3, "taker_buy_volume": 15.06, "taker_buy_quote": 6.41556}, {"ts": 1769556600000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 53.96, "quote_volume": 22.933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556660000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 56.02, "quote_volume": 23.8085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556720000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 21.1, "quote_volume": 8.9675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556780000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 51.57, "quote_volume": 21.91725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556840000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 50.99, "quote_volume": 21.67075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556900000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 43.41, "quote_volume": 18.44925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556960000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 87.49, "quote_volume": 37.18325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557020000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 31.21, "quote_volume": 13.26425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 53.41, "quote_volume": 22.69925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557140000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 63.74, "quote_volume": 27.0895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557200000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 37.34, "quote_volume": 15.8695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557260000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 54.49, "quote_volume": 23.15825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557320000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 23.22, "quote_volume": 9.8685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557380000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 65.32, "quote_volume": 27.761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557440000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 34.05, "quote_volume": 14.47125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557500000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 54.88, "quote_volume": 23.324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557560000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 59.75, "quote_volume": 25.39375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557620000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 353.73, "quote_volume": 150.74778, "trades": 5, "taker_buy_volume": 308.5, "taker_buy_quote": 131.495}, {"ts": 1769557680000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 16.14, "quote_volume": 6.87564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557740000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 55.19, "quote_volume": 23.51094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557800000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 41.31, "quote_volume": 17.59806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557860000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 8260.58, "quote_volume": 3519.00708, "trades": 91, "taker_buy_volume": 378.66, "taker_buy_quote": 161.30916}, {"ts": 1769557920000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 42.29, "quote_volume": 17.97325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557980000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 48.58, "quote_volume": 20.6465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558040000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 39.09, "quote_volume": 16.61325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558100000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 45.19, "quote_volume": 19.20575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558160000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 52.62, "quote_volume": 22.3635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558220000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 37.21, "quote_volume": 15.81425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558280000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 69.64, "quote_volume": 29.597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558340000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 50.91, "quote_volume": 21.63675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558400000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 1123.86, "quote_volume": 478.73252, "trades": 7, "taker_buy_volume": 1077.5, "taker_buy_quote": 459.015}, {"ts": 1769558460000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 47.14, "quote_volume": 20.091, "trades": 2, "taker_buy_volume": 28.25, "taker_buy_quote": 12.06275}, {"ts": 1769558520000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 41.16, "quote_volume": 17.493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558580000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 1180.87, "quote_volume": 502.09462, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 52.18, "quote_volume": 22.22868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558700000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 303.74, "quote_volume": 129.3699, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558760000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 38.65, "quote_volume": 16.42625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558820000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 66.25, "quote_volume": 28.15625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558880000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 45.66, "quote_volume": 19.4055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 42.61, "quote_volume": 18.10925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559000000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 44.32, "quote_volume": 18.79168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 51.26, "quote_volume": 21.73424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559120000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 322.16, "quote_volume": 136.88834, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 124.3125}, {"ts": 1769559180000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 62.06, "quote_volume": 26.38742, "trades": 4, "taker_buy_volume": 11.92, "taker_buy_quote": 5.07792}, {"ts": 1769559240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 47.81, "quote_volume": 20.31925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559300000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 48.16, "quote_volume": 20.468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559360000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 62.96, "quote_volume": 26.73263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559420000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 60.23, "quote_volume": 25.53752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 49.46, "quote_volume": 20.97104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 29.79, "quote_volume": 12.63096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559600000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 4301.62, "quote_volume": 1828.16605, "trades": 7, "taker_buy_volume": 4218.79, "taker_buy_quote": 1792.98575}, {"ts": 1769559660000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 137.1, "quote_volume": 58.3535, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 36.636}, {"ts": 1769559720000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 300.98, "quote_volume": 128.18654, "trades": 3, "taker_buy_volume": 270.04, "taker_buy_quote": 115.03704}, {"ts": 1769559780000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 49.63, "quote_volume": 21.09275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559840000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 51.24, "quote_volume": 21.777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559900000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 45.14, "quote_volume": 19.1845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559960000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 42.81, "quote_volume": 18.19425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560020000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 387.31, "quote_volume": 164.59187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560080000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 51.92, "quote_volume": 22.01408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 50.11, "quote_volume": 21.24664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560200000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 44.07, "quote_volume": 18.69164, "trades": 3, "taker_buy_volume": 5.96, "taker_buy_quote": 2.533}, {"ts": 1769560260000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 56.82, "quote_volume": 24.09168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560320000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 25.35, "quote_volume": 10.7484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560380000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 602.46, "quote_volume": 255.39574, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 46.52, "quote_volume": 19.67796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560500000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 53.03, "quote_volume": 22.43169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560560000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 26.64, "quote_volume": 11.26872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560620000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 350.51, "quote_volume": 148.55823, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 124.02}, {"ts": 1769560680000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 44.36, "quote_volume": 18.76428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560740000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 52.85, "quote_volume": 22.35555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560800000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 39.51, "quote_volume": 16.71273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560860000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 44.65, "quote_volume": 18.88695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560920000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 42.89, "quote_volume": 18.14247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560980000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 52.99, "quote_volume": 22.41477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561040000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 47.12, "quote_volume": 19.93176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 43.66, "quote_volume": 18.46818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561160000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 61.25, "quote_volume": 25.90875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 36.92, "quote_volume": 15.61716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561280000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 361.28, "quote_volume": 153.13755, "trades": 5, "taker_buy_volume": 292.5, "taker_buy_quote": 124.02}, {"ts": 1769561340000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 746.41, "quote_volume": 316.92412, "trades": 7, "taker_buy_volume": 446.28, "taker_buy_quote": 189.669}, {"ts": 1769561400000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 318.4, "quote_volume": 135.2941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561460000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 630.08, "quote_volume": 267.74196, "trades": 16, "taker_buy_volume": 300.07, "taker_buy_quote": 127.53732}, {"ts": 1769561520000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 52.75, "quote_volume": 22.366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561580000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 292.5, "quote_volume": 124.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561640000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 53.38, "quote_volume": 22.60978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561700000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 43.48, "quote_volume": 18.41304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561760000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 45.39, "quote_volume": 19.24536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561820000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 69.43, "quote_volume": 29.43832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561880000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 18.96, "quote_volume": 8.03904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561940000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 54.31, "quote_volume": 23.02744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562000000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 347.32, "quote_volume": 147.55618, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 124.3125}, {"ts": 1769562060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 33.53, "quote_volume": 14.21672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562120000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 112.26, "quote_volume": 47.56932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 52.37, "quote_volume": 22.20488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 20.55, "quote_volume": 8.7132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562300000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 54.78, "quote_volume": 23.22672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562360000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 34.26, "quote_volume": 14.49198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 57.76, "quote_volume": 24.43248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 45.74, "quote_volume": 19.34802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562540000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 51.79, "quote_volume": 21.90717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 55.6, "quote_volume": 23.5188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562660000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 34.61, "quote_volume": 14.60663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562720000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 50.62, "quote_volume": 21.38818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562780000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 52.13, "quote_volume": 21.99886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562840000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 332.36, "quote_volume": 140.54842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 45.3, "quote_volume": 19.1166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 54.98, "quote_volume": 23.25654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 32.45, "quote_volume": 13.72635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 40.93, "quote_volume": 17.31339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563140000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 186.8, "quote_volume": 78.98407, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563200000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 25.69, "quote_volume": 10.84118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 67.36, "quote_volume": 28.42592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 247.65, "quote_volume": 104.5083, "trades": 2, "taker_buy_volume": 212.96, "taker_buy_quote": 89.86912}, {"ts": 1769563380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 35.13, "quote_volume": 14.78973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 37.79, "quote_volume": 15.90959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 63.01, "quote_volume": 26.52721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 61.76, "quote_volume": 26.00096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 19.25, "quote_volume": 8.10425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 54.98, "quote_volume": 23.14658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 50.02, "quote_volume": 21.05842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 575.9, "quote_volume": 242.4539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 33.45, "quote_volume": 14.08245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 55.98, "quote_volume": 23.56758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563980000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 598.41, "quote_volume": 251.90741, "trades": 10, "taker_buy_volume": 212.68, "taker_buy_quote": 89.53828}, {"ts": 1769564040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 56.64, "quote_volume": 23.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 330.2, "quote_volume": 139.0142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 56.84, "quote_volume": 23.8728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564220000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 74.51, "quote_volume": 31.2942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 54.13, "quote_volume": 22.7346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 34.41, "quote_volume": 14.4522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 48.15, "quote_volume": 20.223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 4640.89, "quote_volume": 1953.81469, "trades": 22, "taker_buy_volume": 4640.89, "taker_buy_quote": 1953.81469}, {"ts": 1769564640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 86.02, "quote_volume": 36.1284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769564940000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565000000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565240000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 37.4, "quote_volume": 15.7454, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 15.7454}, {"ts": 1769565300000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565360000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565420000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565480000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565600000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565660000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 322.47, "quote_volume": 135.75987, "trades": 3, "taker_buy_volume": 29.97, "taker_buy_quote": 12.61737}, {"ts": 1769565720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 3987.77, "quote_volume": 1678.85117, "trades": 4, "taker_buy_volume": 61.48, "taker_buy_quote": 25.88308}, {"ts": 1769565780000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 5.96, "quote_volume": 2.51512, "trades": 1, "taker_buy_volume": 5.96, "taker_buy_quote": 2.51512}, {"ts": 1769565840000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565900000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565960000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566020000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566080000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566140000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 487.93, "quote_volume": 205.41853, "trades": 3, "taker_buy_volume": 473.93, "taker_buy_quote": 199.52453}, {"ts": 1769566260000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 14.1, "quote_volume": 5.9361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566320000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769567040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 292.5, "quote_volume": 123.1425, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769567160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567280000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567520000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 11801.27, "quote_volume": 4959.87583, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 271.5, "quote_volume": 114.03, "trades": 2, "taker_buy_volume": 271.5, "taker_buy_quote": 114.03}, {"ts": 1769567640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 128.6, "quote_volume": 54.012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 1491.8, "quote_volume": 625.0642, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568720000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568780000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568840000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568900000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568960000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569020000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569080000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569140000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 20.0, "quote_volume": 8.4, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 8.4}, {"ts": 1769569260000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569380000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569560000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569620000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569680000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569800000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769569860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 900.8, "quote_volume": 378.336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569980000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 3195.34, "quote_volume": 1338.84746, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570040000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570100000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570160000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 13.6, "quote_volume": 5.6984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570220000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 26.14, "quote_volume": 10.9788, "trades": 1, "taker_buy_volume": 26.14, "taker_buy_quote": 10.9788}, {"ts": 1769570280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570400000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 213.66, "quote_volume": 89.52354, "trades": 1, "taker_buy_volume": 213.66, "taker_buy_quote": 89.52354}, {"ts": 1769570460000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570520000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 65.0, "quote_volume": 27.3, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 27.3}, {"ts": 1769570640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571480000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 58.62, "quote_volume": 24.56178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571540000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571720000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571780000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 699.47, "quote_volume": 293.07793, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571900000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 3695.88, "quote_volume": 1548.57372, "trades": 1, "taker_buy_volume": 3695.88, "taker_buy_quote": 1548.57372}, {"ts": 1769571960000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 292.5, "quote_volume": 122.5575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572020000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 8698.5, "quote_volume": 3635.973, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572080000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 142.39, "quote_volume": 59.66141, "trades": 2, "taker_buy_volume": 102.43, "taker_buy_quote": 42.91817}, {"ts": 1769572140000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 477.43, "quote_volume": 200.04317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572200000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 122.76, "quote_volume": 51.43644, "trades": 1, "taker_buy_volume": 122.76, "taker_buy_quote": 51.43644}, {"ts": 1769572260000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572320000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572380000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572440000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572500000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572560000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 292.5, "quote_volume": 122.5575, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.5575}, {"ts": 1769572620000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572680000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572740000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572800000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572860000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 613.31, "quote_volume": 256.97689, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 122.5575}, {"ts": 1769572920000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 585.0, "quote_volume": 245.115, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 245.115}, {"ts": 1769572980000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 409.3, "quote_volume": 171.4967, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573040000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 54.97, "quote_volume": 22.97746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573100000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573160000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573220000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573280000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 114.1, "quote_volume": 47.6938, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573340000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573400000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573460000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573520000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573580000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573640000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573700000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 6841.24, "quote_volume": 2859.63832, "trades": 54, "taker_buy_volume": 6841.24, "taker_buy_quote": 2859.63832}, {"ts": 1769573760000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 19.77, "quote_volume": 8.28363, "trades": 1, "taker_buy_volume": 19.77, "taker_buy_quote": 8.28363}, {"ts": 1769573820000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573880000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573940000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574000000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574060000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574120000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574180000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574240000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574300000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574360000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574420000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574480000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574540000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574720000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 378.66, "quote_volume": 158.27988, "trades": 8, "taker_buy_volume": 378.66, "taker_buy_quote": 158.27988}, {"ts": 1769574780000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 183.2, "quote_volume": 76.3944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574840000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574900000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574960000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575020000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 15.13, "quote_volume": 6.30921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575200000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 205.21, "quote_volume": 85.77778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575260000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575320000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575380000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575440000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575500000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575560000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575620000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575680000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 30.6, "quote_volume": 12.7908, "trades": 2, "taker_buy_volume": 30.6, "taker_buy_quote": 12.7908}, {"ts": 1769575740000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 15.3, "quote_volume": 6.3954, "trades": 1, "taker_buy_volume": 15.3, "taker_buy_quote": 6.3954}, {"ts": 1769575800000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575860000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575920000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575980000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576040000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576100000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576160000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576220000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 5405.69, "quote_volume": 2254.23173, "trades": 21, "taker_buy_volume": 4728.09, "taker_buy_quote": 1971.67253}, {"ts": 1769576280000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576340000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576400000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 187.6, "quote_volume": 78.4168, "trades": 1, "taker_buy_volume": 187.6, "taker_buy_quote": 78.4168}, {"ts": 1769576460000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576520000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576580000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 239.23, "quote_volume": 99.99814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576640000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 350.06, "quote_volume": 146.38264, "trades": 6, "taker_buy_volume": 350.06, "taker_buy_quote": 146.38264}, {"ts": 1769576700000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576760000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 789.94, "quote_volume": 329.98998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576820000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576880000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576940000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 1115.24, "quote_volume": 466.17032, "trades": 5, "taker_buy_volume": 406.3, "taker_buy_quote": 169.8334}, {"ts": 1769577000000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577060000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 18.9, "quote_volume": 7.8813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577120000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577180000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577240000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577300000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577360000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 2589.26, "quote_volume": 1082.31068, "trades": 32, "taker_buy_volume": 2589.26, "taker_buy_quote": 1082.31068}, {"ts": 1769577420000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 708.13, "quote_volume": 295.99834, "trades": 31, "taker_buy_volume": 708.13, "taker_buy_quote": 295.99834}, {"ts": 1769577480000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577540000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577600000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577660000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577720000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 239.8, "quote_volume": 99.9966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577780000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 479.02, "quote_volume": 200.23036, "trades": 4, "taker_buy_volume": 479.02, "taker_buy_quote": 200.23036}, {"ts": 1769577840000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577900000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577960000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 948.5, "quote_volume": 395.5245, "trades": 9, "taker_buy_volume": 292.5, "taker_buy_quote": 121.9725}, {"ts": 1769578020000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578080000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578200000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578260000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578320000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 1402.26, "quote_volume": 586.14468, "trades": 4, "taker_buy_volume": 1197.05, "taker_buy_quote": 500.3669}, {"ts": 1769578380000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578440000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578500000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578560000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578620000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578680000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578740000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578800000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578860000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578920000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578980000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579040000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579100000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579160000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579220000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 321.0, "quote_volume": 134.499, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 122.5575}, {"ts": 1769579280000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 935.85, "quote_volume": 392.12115, "trades": 2, "taker_buy_volume": 935.85, "taker_buy_quote": 392.12115}, {"ts": 1769579340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 57.54, "quote_volume": 24.1668, "trades": 1, "taker_buy_volume": 57.54, "taker_buy_quote": 24.1668}, {"ts": 1769579400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 729.99, "quote_volume": 306.5958, "trades": 18, "taker_buy_volume": 729.99, "taker_buy_quote": 306.5958}, {"ts": 1769580060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 336.87, "quote_volume": 141.4854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 821.92, "quote_volume": 345.2064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580660000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580840000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580960000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769581020000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581080000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581140000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581260000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 477.76, "quote_volume": 199.99618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581320000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581380000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581440000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581500000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581560000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581620000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581680000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581740000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581800000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581860000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 753.9, "quote_volume": 316.638, "trades": 32, "taker_buy_volume": 753.9, "taker_buy_quote": 316.638}, {"ts": 1769581980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 227.0, "quote_volume": 95.34, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582220000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 238.09, "quote_volume": 99.9978, "trades": 1, "taker_buy_volume": 238.09, "taker_buy_quote": 99.9978}, {"ts": 1769582400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582940000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 290.0, "quote_volume": 121.573, "trades": 18, "taker_buy_volume": 290.0, "taker_buy_quote": 121.573}, {"ts": 1769583000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583360000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 62.56, "quote_volume": 26.2752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583660000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 421.04, "quote_volume": 176.8368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583840000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 532.78, "quote_volume": 223.7676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584020000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584080000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1200.83, "quote_volume": 505.54943, "trades": 11, "taker_buy_volume": 1200.83, "taker_buy_quote": 505.54943}, {"ts": 1769584200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769584260000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584380000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584560000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769584620000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584680000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584800000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 21.66, "quote_volume": 9.11886, "trades": 1, "taker_buy_volume": 21.66, "taker_buy_quote": 9.11886}, {"ts": 1769584980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 270.84, "quote_volume": 114.02364, "trades": 1, "taker_buy_volume": 270.84, "taker_buy_quote": 114.02364}, {"ts": 1769585040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 15.0, "quote_volume": 6.33, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 6.33}, {"ts": 1769585220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1179.61, "quote_volume": 497.79542, "trades": 11, "taker_buy_volume": 1179.61, "taker_buy_quote": 497.79542}, {"ts": 1769585340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 665.6, "quote_volume": 280.8832, "trades": 18, "taker_buy_volume": 665.6, "taker_buy_quote": 280.8832}, {"ts": 1769585400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 6212.57, "quote_volume": 2621.70454, "trades": 33, "taker_buy_volume": 6212.57, "taker_buy_quote": 2621.70454}, {"ts": 1769585460000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585520000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585760000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1646.9, "quote_volume": 694.9918, "trades": 15, "taker_buy_volume": 961.8, "taker_buy_quote": 405.8796}, {"ts": 1769585820000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 587.7, "quote_volume": 248.0094, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 121.53, "quote_volume": 51.16413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586180000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 15.0, "quote_volume": 6.33, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 6.33}, {"ts": 1769586300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 401.6, "quote_volume": 169.4752, "trades": 2, "taker_buy_volume": 401.6, "taker_buy_quote": 169.4752}, {"ts": 1769586420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586540000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586600000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586660000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586720000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 192.49, "quote_volume": 81.03829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586780000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 354.68, "quote_volume": 149.32028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586840000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586900000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 108.36, "quote_volume": 45.61956, "trades": 4, "taker_buy_volume": 108.36, "taker_buy_quote": 45.61956}, {"ts": 1769587080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 42.0, "quote_volume": 17.682, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 17.682}, {"ts": 1769587140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587200000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587260000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 412.62, "quote_volume": 173.6129, "trades": 4, "taker_buy_volume": 312.5, "taker_buy_quote": 131.5625}, {"ts": 1769587320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587380000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 188.89, "quote_volume": 79.52269, "trades": 1, "taker_buy_volume": 188.89, "taker_buy_quote": 79.52269}, {"ts": 1769587620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 121.93, "quote_volume": 51.2106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587800000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588220000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 924.05, "quote_volume": 388.101, "trades": 30, "taker_buy_volume": 664.3, "taker_buy_quote": 279.006}, {"ts": 1769588340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 143.68, "quote_volume": 60.3456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 81.49, "quote_volume": 34.2258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589120000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589180000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589300000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 585.0, "quote_volume": 245.115, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 245.115}, {"ts": 1769589360000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589420000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 18.55, "quote_volume": 7.77245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589480000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589540000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 26.25, "quote_volume": 10.99875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589720000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589780000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 552.3, "quote_volume": 231.4137, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589840000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589900000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589960000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590020000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 316.43, "quote_volume": 132.58417, "trades": 2, "taker_buy_volume": 316.43, "taker_buy_quote": 132.58417}, {"ts": 1769590080000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590140000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590200000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590260000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590320000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2342.53, "quote_volume": 984.19919, "trades": 5, "taker_buy_volume": 2342.53, "taker_buy_quote": 984.19919}, {"ts": 1769590380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590800000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769590860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590920000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591040000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 205.81, "quote_volume": 86.23439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591100000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 947.85, "quote_volume": 397.14915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 189.01, "quote_volume": 79.3842, "trades": 1, "taker_buy_volume": 189.01, "taker_buy_quote": 79.3842}, {"ts": 1769591220000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 14.28, "quote_volume": 5.98332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591280000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 292.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.85}, {"ts": 1769591340000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591400000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591460000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591520000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 25.05, "quote_volume": 10.49595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591580000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591640000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591700000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591760000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 24.47, "quote_volume": 10.25293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591820000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591880000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591940000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592000000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 49.39, "quote_volume": 20.69441, "trades": 1, "taker_buy_volume": 49.39, "taker_buy_quote": 20.69441}, {"ts": 1769592060000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 171.71, "quote_volume": 71.94649, "trades": 1, "taker_buy_volume": 171.71, "taker_buy_quote": 71.94649}, {"ts": 1769592120000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 292.5, "quote_volume": 122.5575, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 122.5575}, {"ts": 1769592180000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 21.4, "quote_volume": 8.9666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592240000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 632.82, "quote_volume": 265.10376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592300000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592360000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 936.31, "quote_volume": 391.37758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592420000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 98.29, "quote_volume": 41.08522, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592480000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592540000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592600000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592660000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 25.12, "quote_volume": 10.5504, "trades": 1, "taker_buy_volume": 25.12, "taker_buy_quote": 10.5504}, {"ts": 1769592780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592840000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592960000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 349.1, "quote_volume": 146.9711, "trades": 5, "taker_buy_volume": 320.7, "taker_buy_quote": 135.0147}, {"ts": 1769593020000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593080000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 551.76, "quote_volume": 232.84272, "trades": 7, "taker_buy_volume": 551.76, "taker_buy_quote": 232.84272}, {"ts": 1769593140000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 586.67, "quote_volume": 247.57641, "trades": 4, "taker_buy_volume": 294.17, "taker_buy_quote": 124.14141}, {"ts": 1769593200000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593380000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593500000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1375.81, "quote_volume": 580.59182, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593560000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593620000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 694.13, "quote_volume": 292.78337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593680000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 585.0, "quote_volume": 246.87, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 246.87}, {"ts": 1769593740000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 237.25, "quote_volume": 100.1195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 585.0, "quote_volume": 246.87, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 123.435}, {"ts": 1769593860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593980000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594040000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594400000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 656.0, "quote_volume": 277.488, "trades": 18, "taker_buy_volume": 656.0, "taker_buy_quote": 277.488}, {"ts": 1769594460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594520000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 28.13, "quote_volume": 11.89899, "trades": 1, "taker_buy_volume": 28.13, "taker_buy_quote": 11.89899}, {"ts": 1769594580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 800.19, "quote_volume": 337.68018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594640000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 404.5, "quote_volume": 171.1035, "trades": 9, "taker_buy_volume": 404.5, "taker_buy_quote": 171.1035}, {"ts": 1769594700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 93.65, "quote_volume": 39.61395, "trades": 1, "taker_buy_volume": 93.65, "taker_buy_quote": 39.61395}, {"ts": 1769594760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 21.76, "quote_volume": 9.20448, "trades": 1, "taker_buy_volume": 21.76, "taker_buy_quote": 9.20448}, {"ts": 1769594880000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 17.99, "quote_volume": 7.59178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594940000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595000000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595060000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 13026.56, "quote_volume": 5512.57735, "trades": 56, "taker_buy_volume": 13026.56, "taker_buy_quote": 5512.57735}, {"ts": 1769595120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595300000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 520.71, "quote_volume": 220.78104, "trades": 2, "taker_buy_volume": 228.21, "taker_buy_quote": 96.76104}, {"ts": 1769595360000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 55.6, "quote_volume": 23.5188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 35.37, "quote_volume": 14.99688, "trades": 1, "taker_buy_volume": 35.37, "taker_buy_quote": 14.99688}, {"ts": 1769595540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 1115.93, "quote_volume": 473.15432, "trades": 39, "taker_buy_volume": 1115.93, "taker_buy_quote": 473.15432}, {"ts": 1769595600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595660000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595720000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 951.3, "quote_volume": 402.3999, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595780000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595840000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 23.66, "quote_volume": 10.00818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595900000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 343.5, "quote_volume": 145.3005, "trades": 4, "taker_buy_volume": 13.8, "taker_buy_quote": 5.8374}, {"ts": 1769595960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596020000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 214.38, "quote_volume": 90.68274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596320000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 16.79, "quote_volume": 7.10217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596380000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596440000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 423.0, "quote_volume": 179.352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596500000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596560000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 435.67, "quote_volume": 184.28841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596620000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596680000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 620.05, "quote_volume": 262.88005, "trades": 4, "taker_buy_volume": 306.4, "taker_buy_quote": 129.9136}, {"ts": 1769596740000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596800000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 386.5, "quote_volume": 163.876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596920000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596980000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597040000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 66.99, "quote_volume": 28.33677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597160000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597280000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597400000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597460000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597520000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597580000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597640000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597700000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597760000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 679.6, "quote_volume": 287.4708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597820000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597880000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 5.96, "quote_volume": 2.52704, "trades": 1, "taker_buy_volume": 5.96, "taker_buy_quote": 2.52704}, {"ts": 1769597940000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598000000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598060000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598180000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 35.54, "quote_volume": 15.03342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598240000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 29.97, "quote_volume": 12.67731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598300000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598360000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 20.0, "quote_volume": 8.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598540000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598660000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598720000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 41.7, "quote_volume": 17.6391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598780000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598840000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 5441.11, "quote_volume": 2301.58953, "trades": 42, "taker_buy_volume": 5441.11, "taker_buy_quote": 2301.58953}, {"ts": 1769598900000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598960000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599020000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 89.2, "quote_volume": 37.6424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599080000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 292.5, "quote_volume": 123.7275, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.7275}, {"ts": 1769599200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599320000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599380000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 292.5, "quote_volume": 123.7275, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 123.7275}, {"ts": 1769599440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599500000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599560000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 37.59, "quote_volume": 15.90057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599620000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599680000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599740000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 3647.47, "quote_volume": 1542.37271, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599800000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599860000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599920000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599980000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600040000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600100000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600160000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 112.0, "quote_volume": 47.264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600460000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 93.55, "quote_volume": 39.4781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600520000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600640000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 76.0, "quote_volume": 32.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600700000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600760000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 5514.56, "quote_volume": 2337.01809, "trades": 26, "taker_buy_volume": 5349.81, "taker_buy_quote": 2267.32884}, {"ts": 1769600820000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600880000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600940000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601000000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601060000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 15898.2, "quote_volume": 6712.31719, "trades": 118, "taker_buy_volume": 2839.1, "taker_buy_quote": 1202.7784}, {"ts": 1769601120000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 348.1, "quote_volume": 147.5944, "trades": 6, "taker_buy_volume": 41.7, "taker_buy_quote": 17.6808}, {"ts": 1769601180000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601300000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 935.91, "quote_volume": 396.31157, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601420000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 27.0, "quote_volume": 11.448, "trades": 2, "taker_buy_volume": 27.0, "taker_buy_quote": 11.448}, {"ts": 1769601480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601540000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601600000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601660000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 284.6, "quote_volume": 120.3858, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601720000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 40.0, "quote_volume": 16.92, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 16.92}, {"ts": 1769601780000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 403.7, "quote_volume": 170.7651, "trades": 3, "taker_buy_volume": 403.7, "taker_buy_quote": 170.7651}, {"ts": 1769601840000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 226.25, "quote_volume": 95.70375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601900000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 309.53, "quote_volume": 130.71571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601960000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602020000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602080000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 375.9, "quote_volume": 159.0057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602140000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602200000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602260000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 150.0, "quote_volume": 63.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602320000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 6176.59, "quote_volume": 2600.56252, "trades": 11, "taker_buy_volume": 585.0, "taker_buy_quote": 246.285}, {"ts": 1769602380000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 496.97, "quote_volume": 209.0199, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 123.1425}, {"ts": 1769602440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602560000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602620000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602680000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602740000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602800000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602860000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602980000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603040000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603100000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603160000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 2318.9, "quote_volume": 976.9032, "trades": 62, "taker_buy_volume": 2318.9, "taker_buy_quote": 976.9032}, {"ts": 1769603220000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603340000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603400000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 130.64, "quote_volume": 54.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603520000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603580000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1228.86, "quote_volume": 517.35006, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603640000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 25.54, "quote_volume": 10.75234, "trades": 1, "taker_buy_volume": 25.54, "taker_buy_quote": 10.75234}, {"ts": 1769603700000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603760000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603820000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 4789.7, "quote_volume": 2009.0117, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 195.08, "quote_volume": 81.87611, "trades": 2, "taker_buy_volume": 137.59, "taker_buy_quote": 57.7878}, {"ts": 1769603940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604060000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604120000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 308.0, "quote_volume": 129.09961, "trades": 4, "taker_buy_volume": 47.61, "taker_buy_quote": 19.9962}, {"ts": 1769604180000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 7652.38, "quote_volume": 3198.9224, "trades": 15, "taker_buy_volume": 5953.66, "taker_buy_quote": 2488.65374}, {"ts": 1769604240000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604300000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604360000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 52.26, "quote_volume": 21.9492, "trades": 2, "taker_buy_volume": 52.26, "taker_buy_quote": 21.9492}, {"ts": 1769604480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 55.17, "quote_volume": 23.1714, "trades": 4, "taker_buy_volume": 55.17, "taker_buy_quote": 23.1714}, {"ts": 1769604540000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 273.54, "quote_volume": 114.8868, "trades": 3, "taker_buy_volume": 273.54, "taker_buy_quote": 114.8868}, {"ts": 1769604600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 407.54, "quote_volume": 170.75926, "trades": 8, "taker_buy_volume": 44.14, "taker_buy_quote": 18.49466}, {"ts": 1769604660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 22.62, "quote_volume": 9.47778, "trades": 1, "taker_buy_volume": 22.62, "taker_buy_quote": 9.47778}, {"ts": 1769604720000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 57.95, "quote_volume": 24.28105, "trades": 3, "taker_buy_volume": 57.95, "taker_buy_quote": 24.28105}, {"ts": 1769604780000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 40.33, "quote_volume": 16.89827, "trades": 2, "taker_buy_volume": 40.33, "taker_buy_quote": 16.89827}, {"ts": 1769604840000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1944.64, "quote_volume": 815.31124, "trades": 60, "taker_buy_volume": 1944.64, "taker_buy_quote": 815.31124}, {"ts": 1769604900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 73.27, "quote_volume": 30.7734, "trades": 2, "taker_buy_volume": 73.27, "taker_buy_quote": 30.7734}, {"ts": 1769604960000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 74.17, "quote_volume": 31.1514, "trades": 3, "taker_buy_volume": 74.17, "taker_buy_quote": 31.1514}, {"ts": 1769605020000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 39.55, "quote_volume": 16.611, "trades": 2, "taker_buy_volume": 39.55, "taker_buy_quote": 16.611}, {"ts": 1769605080000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 519.88, "quote_volume": 218.3496, "trades": 25, "taker_buy_volume": 519.88, "taker_buy_quote": 218.3496}, {"ts": 1769605140000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 38.64, "quote_volume": 16.2288, "trades": 3, "taker_buy_volume": 38.64, "taker_buy_quote": 16.2288}, {"ts": 1769605200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 40.38, "quote_volume": 16.9596, "trades": 2, "taker_buy_volume": 40.38, "taker_buy_quote": 16.9596}, {"ts": 1769605260000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 35.36, "quote_volume": 14.8512, "trades": 2, "taker_buy_volume": 35.36, "taker_buy_quote": 14.8512}, {"ts": 1769605320000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 88.95, "quote_volume": 37.37919, "trades": 5, "taker_buy_volume": 88.95, "taker_buy_quote": 37.37919}, {"ts": 1769605380000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 23.59, "quote_volume": 9.93139, "trades": 1, "taker_buy_volume": 23.59, "taker_buy_quote": 9.93139}, {"ts": 1769605440000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 49.8, "quote_volume": 20.9658, "trades": 2, "taker_buy_volume": 49.8, "taker_buy_quote": 20.9658}, {"ts": 1769605500000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 44.94, "quote_volume": 18.91974, "trades": 2, "taker_buy_volume": 44.94, "taker_buy_quote": 18.91974}, {"ts": 1769605560000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 8936.02, "quote_volume": 3749.43103, "trades": 44, "taker_buy_volume": 98.44, "taker_buy_quote": 41.3448}, {"ts": 1769605620000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 306.07, "quote_volume": 128.36457, "trades": 10, "taker_buy_volume": 121.24, "taker_buy_quote": 50.9208}, {"ts": 1769605680000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 132.77, "quote_volume": 55.73688, "trades": 6, "taker_buy_volume": 106.25, "taker_buy_quote": 44.625}, {"ts": 1769605740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 79.91, "quote_volume": 33.5622, "trades": 5, "taker_buy_volume": 79.91, "taker_buy_quote": 33.5622}, {"ts": 1769605800000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 5038.67, "quote_volume": 2116.287, "trades": 5, "taker_buy_volume": 5038.67, "taker_buy_quote": 2116.287}, {"ts": 1769605860000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 168.41, "quote_volume": 70.7322, "trades": 3, "taker_buy_volume": 168.41, "taker_buy_quote": 70.7322}, {"ts": 1769605920000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 51.05, "quote_volume": 21.49205, "trades": 1, "taker_buy_volume": 51.05, "taker_buy_quote": 21.49205}, {"ts": 1769605980000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 209.08, "quote_volume": 87.88427, "trades": 5, "taker_buy_volume": 109.18, "taker_buy_quote": 45.92627}, {"ts": 1769606040000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 46.77, "quote_volume": 19.67216, "trades": 2, "taker_buy_volume": 46.77, "taker_buy_quote": 19.67216}, {"ts": 1769606100000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 64.08, "quote_volume": 26.93092, "trades": 3, "taker_buy_volume": 64.08, "taker_buy_quote": 26.93092}, {"ts": 1769606160000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 62.4, "quote_volume": 26.2704, "trades": 3, "taker_buy_volume": 62.4, "taker_buy_quote": 26.2704}, {"ts": 1769606220000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 22.64, "quote_volume": 9.53144, "trades": 1, "taker_buy_volume": 22.64, "taker_buy_quote": 9.53144}, {"ts": 1769606280000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 167.45, "quote_volume": 70.38345, "trades": 9, "taker_buy_volume": 54.45, "taker_buy_quote": 22.92345}, {"ts": 1769606340000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 32.12, "quote_volume": 13.52252, "trades": 2, "taker_buy_volume": 32.12, "taker_buy_quote": 13.52252}, {"ts": 1769606400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 43.37, "quote_volume": 18.25877, "trades": 2, "taker_buy_volume": 43.37, "taker_buy_quote": 18.25877}, {"ts": 1769606460000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 39.77, "quote_volume": 16.74317, "trades": 2, "taker_buy_volume": 39.77, "taker_buy_quote": 16.74317}, {"ts": 1769606520000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 332.51, "quote_volume": 139.69421, "trades": 3, "taker_buy_volume": 40.01, "taker_buy_quote": 16.84421}, {"ts": 1769606580000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 27.15, "quote_volume": 11.403, "trades": 1, "taker_buy_volume": 27.15, "taker_buy_quote": 11.403}, {"ts": 1769606640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 67.54, "quote_volume": 28.3668, "trades": 3, "taker_buy_volume": 67.54, "taker_buy_quote": 28.3668}, {"ts": 1769606700000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 353.56, "quote_volume": 148.16344, "trades": 4, "taker_buy_volume": 21.8, "taker_buy_quote": 9.156}, {"ts": 1769606760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 77.98, "quote_volume": 32.7516, "trades": 3, "taker_buy_volume": 77.98, "taker_buy_quote": 32.7516}, {"ts": 1769606820000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1276.64, "quote_volume": 536.1888, "trades": 4, "taker_buy_volume": 146.54, "taker_buy_quote": 61.5468}, {"ts": 1769606880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 56.97, "quote_volume": 23.9274, "trades": 2, "taker_buy_volume": 56.97, "taker_buy_quote": 23.9274}, {"ts": 1769606940000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 29.98, "quote_volume": 12.5916, "trades": 1, "taker_buy_volume": 29.98, "taker_buy_quote": 12.5916}, {"ts": 1769607000000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 367.25, "quote_volume": 154.245, "trades": 4, "taker_buy_volume": 74.75, "taker_buy_quote": 31.395}, {"ts": 1769607060000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 28.87, "quote_volume": 12.15427, "trades": 1, "taker_buy_volume": 28.87, "taker_buy_quote": 12.15427}, {"ts": 1769607120000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 42.22, "quote_volume": 17.77462, "trades": 3, "taker_buy_volume": 42.22, "taker_buy_quote": 17.77462}, {"ts": 1769607180000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 501.68, "quote_volume": 210.72195, "trades": 4, "taker_buy_volume": 263.59, "taker_buy_quote": 110.72415}, {"ts": 1769607240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 38.04, "quote_volume": 15.9768, "trades": 2, "taker_buy_volume": 38.04, "taker_buy_quote": 15.9768}, {"ts": 1769607300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 65.42, "quote_volume": 27.4764, "trades": 3, "taker_buy_volume": 65.42, "taker_buy_quote": 27.4764}, {"ts": 1769607360000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 18.67, "quote_volume": 7.86007, "trades": 1, "taker_buy_volume": 18.67, "taker_buy_quote": 7.86007}, {"ts": 1769607420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 36.0, "quote_volume": 15.12, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 15.12}, {"ts": 1769607480000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 42.51, "quote_volume": 17.8542, "trades": 2, "taker_buy_volume": 42.51, "taker_buy_quote": 17.8542}, {"ts": 1769607540000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 350.94, "quote_volume": 147.06463, "trades": 4, "taker_buy_volume": 58.44, "taker_buy_quote": 24.50713}, {"ts": 1769607600000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 19.46, "quote_volume": 8.15374, "trades": 1, "taker_buy_volume": 19.46, "taker_buy_quote": 8.15374}, {"ts": 1769607660000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 39.47, "quote_volume": 16.53793, "trades": 2, "taker_buy_volume": 39.47, "taker_buy_quote": 16.53793}, {"ts": 1769607720000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 38.33, "quote_volume": 16.0986, "trades": 2, "taker_buy_volume": 38.33, "taker_buy_quote": 16.0986}, {"ts": 1769607780000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 40.3, "quote_volume": 16.926, "trades": 2, "taker_buy_volume": 40.3, "taker_buy_quote": 16.926}, {"ts": 1769607840000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 36.85, "quote_volume": 15.477, "trades": 2, "taker_buy_volume": 36.85, "taker_buy_quote": 15.477}, {"ts": 1769607900000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 35.25, "quote_volume": 14.805, "trades": 2, "taker_buy_volume": 35.25, "taker_buy_quote": 14.805}, {"ts": 1769607960000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 35.22, "quote_volume": 14.7924, "trades": 2, "taker_buy_volume": 35.22, "taker_buy_quote": 14.7924}, {"ts": 1769608020000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 37.37, "quote_volume": 15.6954, "trades": 4, "taker_buy_volume": 37.37, "taker_buy_quote": 15.6954}, {"ts": 1769608080000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 36.65, "quote_volume": 15.393, "trades": 4, "taker_buy_volume": 36.65, "taker_buy_quote": 15.393}, {"ts": 1769608140000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 36.55, "quote_volume": 15.351, "trades": 3, "taker_buy_volume": 36.55, "taker_buy_quote": 15.351}, {"ts": 1769608200000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 36.03, "quote_volume": 15.1326, "trades": 4, "taker_buy_volume": 36.03, "taker_buy_quote": 15.1326}, {"ts": 1769608260000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 40.56, "quote_volume": 17.0352, "trades": 3, "taker_buy_volume": 40.56, "taker_buy_quote": 17.0352}, {"ts": 1769608320000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 16.15, "quote_volume": 6.783, "trades": 2, "taker_buy_volume": 16.15, "taker_buy_quote": 6.783}, {"ts": 1769608380000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 35.29, "quote_volume": 14.8218, "trades": 2, "taker_buy_volume": 35.29, "taker_buy_quote": 14.8218}, {"ts": 1769608440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 18.31, "quote_volume": 7.6902, "trades": 1, "taker_buy_volume": 18.31, "taker_buy_quote": 7.6902}, {"ts": 1769608500000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 33.78, "quote_volume": 14.1707, "trades": 2, "taker_buy_volume": 16.88, "taker_buy_quote": 7.0896}, {"ts": 1769608560000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 312.91, "quote_volume": 131.10929, "trades": 2, "taker_buy_volume": 20.41, "taker_buy_quote": 8.55179}, {"ts": 1769608620000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 328.3, "quote_volume": 137.2652, "trades": 3, "taker_buy_volume": 35.8, "taker_buy_quote": 15.0002}, {"ts": 1769608680000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 4306.94, "quote_volume": 1802.15042, "trades": 48, "taker_buy_volume": 4306.94, "taker_buy_quote": 1802.15042}, {"ts": 1769608740000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 53.74, "quote_volume": 22.51706, "trades": 3, "taker_buy_volume": 53.74, "taker_buy_quote": 22.51706}, {"ts": 1769608800000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 52.92, "quote_volume": 22.17348, "trades": 2, "taker_buy_volume": 52.92, "taker_buy_quote": 22.17348}, {"ts": 1769608860000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 68.39, "quote_volume": 28.63055, "trades": 3, "taker_buy_volume": 43.53, "taker_buy_quote": 18.23907}, {"ts": 1769608920000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 54.26, "quote_volume": 22.73494, "trades": 3, "taker_buy_volume": 54.26, "taker_buy_quote": 22.73494}, {"ts": 1769608980000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 21.11, "quote_volume": 8.84509, "trades": 1, "taker_buy_volume": 21.11, "taker_buy_quote": 8.84509}, {"ts": 1769609040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 21.43, "quote_volume": 9.0006, "trades": 1, "taker_buy_volume": 21.43, "taker_buy_quote": 9.0006}, {"ts": 1769609100000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 19.97, "quote_volume": 8.3874, "trades": 1, "taker_buy_volume": 19.97, "taker_buy_quote": 8.3874}, {"ts": 1769609160000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 19.28, "quote_volume": 8.0976, "trades": 1, "taker_buy_volume": 19.28, "taker_buy_quote": 8.0976}, {"ts": 1769609220000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 34.77, "quote_volume": 14.56863, "trades": 2, "taker_buy_volume": 34.77, "taker_buy_quote": 14.56863}, {"ts": 1769609280000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 33.07, "quote_volume": 13.85633, "trades": 2, "taker_buy_volume": 33.07, "taker_buy_quote": 13.85633}, {"ts": 1769609340000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 37.89, "quote_volume": 15.87591, "trades": 2, "taker_buy_volume": 37.89, "taker_buy_quote": 15.87591}, {"ts": 1769609400000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 111.52, "quote_volume": 46.65265, "trades": 5, "taker_buy_volume": 37.29, "taker_buy_quote": 15.62451}, {"ts": 1769609460000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 16.58, "quote_volume": 6.94702, "trades": 1, "taker_buy_volume": 16.58, "taker_buy_quote": 6.94702}, {"ts": 1769609520000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 295.16, "quote_volume": 123.4129, "trades": 4, "taker_buy_volume": 36.02, "taker_buy_quote": 15.09238}, {"ts": 1769609580000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 18.77, "quote_volume": 7.86463, "trades": 1, "taker_buy_volume": 18.77, "taker_buy_quote": 7.86463}, {"ts": 1769609640000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 1129.01, "quote_volume": 471.98238, "trades": 15, "taker_buy_volume": 641.2, "taker_buy_quote": 268.0778}, {"ts": 1769609700000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 19.73, "quote_volume": 8.26687, "trades": 1, "taker_buy_volume": 19.73, "taker_buy_quote": 8.26687}, {"ts": 1769609760000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 3841.95, "quote_volume": 1605.95646, "trades": 5, "taker_buy_volume": 80.05, "taker_buy_quote": 33.48226}, {"ts": 1769609820000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 108.43, "quote_volume": 45.31174, "trades": 4, "taker_buy_volume": 96.43, "taker_buy_quote": 40.30774}, {"ts": 1769609880000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 67.12, "quote_volume": 28.00832, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 18.0576}, {"ts": 1769609940000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 297.96, "quote_volume": 124.24932, "trades": 4, "taker_buy_volume": 297.96, "taker_buy_quote": 124.24932}, {"ts": 1769610000000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 5822.09, "quote_volume": 2427.81153, "trades": 67, "taker_buy_volume": 5726.99, "taker_buy_quote": 2388.15483}, {"ts": 1769610060000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 5761.17, "quote_volume": 2401.79429, "trades": 13, "taker_buy_volume": 92.42, "taker_buy_quote": 38.53914}, {"ts": 1769610120000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 91.85, "quote_volume": 38.30145, "trades": 3, "taker_buy_volume": 91.85, "taker_buy_quote": 38.30145}, {"ts": 1769610180000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 488.47, "quote_volume": 203.2567, "trades": 12, "taker_buy_volume": 53.18, "taker_buy_quote": 22.17606}, {"ts": 1769610240000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 74.82, "quote_volume": 31.19994, "trades": 3, "taker_buy_volume": 74.82, "taker_buy_quote": 31.19994}, {"ts": 1769610300000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 94.9, "quote_volume": 39.5733, "trades": 7, "taker_buy_volume": 94.9, "taker_buy_quote": 39.5733}, {"ts": 1769610360000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 44.99, "quote_volume": 18.76083, "trades": 4, "taker_buy_volume": 44.99, "taker_buy_quote": 18.76083}, {"ts": 1769610420000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 829.03, "quote_volume": 344.79453, "trades": 16, "taker_buy_volume": 342.92, "taker_buy_quote": 142.67198}, {"ts": 1769610480000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 2325.63, "quote_volume": 966.58462, "trades": 15, "taker_buy_volume": 842.53, "taker_buy_quote": 350.80562}, {"ts": 1769610540000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 2817.67, "quote_volume": 1174.96839, "trades": 2, "taker_buy_volume": 2817.67, "taker_buy_quote": 1174.96839}, {"ts": 1769610600000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 771.97, "quote_volume": 321.20043, "trades": 9, "taker_buy_volume": 771.97, "taker_buy_quote": 321.20043}, {"ts": 1769610660000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 102.58, "quote_volume": 42.77586, "trades": 3, "taker_buy_volume": 102.58, "taker_buy_quote": 42.77586}, {"ts": 1769610720000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 108.27, "quote_volume": 45.18242, "trades": 3, "taker_buy_volume": 108.27, "taker_buy_quote": 45.18242}, {"ts": 1769610780000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 58.18, "quote_volume": 24.31924, "trades": 2, "taker_buy_volume": 58.18, "taker_buy_quote": 24.31924}, {"ts": 1769610840000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 164.09, "quote_volume": 68.39852, "trades": 6, "taker_buy_volume": 55.59, "taker_buy_quote": 23.2144}, {"ts": 1769610900000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 69.88, "quote_volume": 29.20984, "trades": 3, "taker_buy_volume": 69.88, "taker_buy_quote": 29.20984}, {"ts": 1769610960000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 815.0, "quote_volume": 339.89129, "trades": 12, "taker_buy_volume": 522.5, "taker_buy_quote": 217.91879}, {"ts": 1769611020000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 2028.72, "quote_volume": 844.39643, "trades": 6, "taker_buy_volume": 116.18, "taker_buy_quote": 48.48729}, {"ts": 1769611080000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 94.8, "quote_volume": 39.5316, "trades": 2, "taker_buy_volume": 94.8, "taker_buy_quote": 39.5316}, {"ts": 1769611140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 77.4, "quote_volume": 32.2758, "trades": 3, "taker_buy_volume": 77.4, "taker_buy_quote": 32.2758}, {"ts": 1769611200000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 2151.15, "quote_volume": 896.61198, "trades": 24, "taker_buy_volume": 1733.58, "taker_buy_quote": 722.90286}, {"ts": 1769611260000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 113.57, "quote_volume": 47.35869, "trades": 7, "taker_buy_volume": 113.57, "taker_buy_quote": 47.35869}, {"ts": 1769611320000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 944.85, "quote_volume": 394.0464, "trades": 6, "taker_buy_volume": 359.85, "taker_buy_quote": 150.1014}, {"ts": 1769611380000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 46.53, "quote_volume": 19.44954, "trades": 2, "taker_buy_volume": 46.53, "taker_buy_quote": 19.44954}, {"ts": 1769611440000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 61.43, "quote_volume": 25.67774, "trades": 3, "taker_buy_volume": 61.43, "taker_buy_quote": 25.67774}, {"ts": 1769611500000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 33.9, "quote_volume": 14.1702, "trades": 1, "taker_buy_volume": 33.9, "taker_buy_quote": 14.1702}, {"ts": 1769611560000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 441.4, "quote_volume": 183.67157, "trades": 7, "taker_buy_volume": 66.2, "taker_buy_quote": 27.58837}, {"ts": 1769611620000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 85.23, "quote_volume": 35.48361, "trades": 2, "taker_buy_volume": 27.93, "taker_buy_quote": 11.64681}, {"ts": 1769611680000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 50.84, "quote_volume": 21.14944, "trades": 3, "taker_buy_volume": 50.84, "taker_buy_quote": 21.14944}, {"ts": 1769611740000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 135.74, "quote_volume": 56.52308, "trades": 5, "taker_buy_volume": 135.74, "taker_buy_quote": 56.52308}, {"ts": 1769611800000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 24.86, "quote_volume": 10.36662, "trades": 1, "taker_buy_volume": 24.86, "taker_buy_quote": 10.36662}, {"ts": 1769611860000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 918.36, "quote_volume": 382.89323, "trades": 10, "taker_buy_volume": 270.47, "taker_buy_quote": 112.78599}, {"ts": 1769611920000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 401.27, "quote_volume": 166.96428, "trades": 12, "taker_buy_volume": 35.96, "taker_buy_quote": 14.99532}, {"ts": 1769611980000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 345.23, "quote_volume": 143.61568, "trades": 5, "taker_buy_volume": 52.73, "taker_buy_quote": 21.93568}, {"ts": 1769612040000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 335.43, "quote_volume": 139.53888, "trades": 5, "taker_buy_volume": 335.43, "taker_buy_quote": 139.53888}, {"ts": 1769612100000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 419.09, "quote_volume": 174.38187, "trades": 8, "taker_buy_volume": 40.43, "taker_buy_quote": 16.85931}, {"ts": 1769612160000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 157.19, "quote_volume": 65.43383, "trades": 10, "taker_buy_volume": 57.19, "taker_buy_quote": 23.83383}, {"ts": 1769612220000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 676.62, "quote_volume": 281.47392, "trades": 7, "taker_buy_volume": 384.12, "taker_buy_quote": 159.79392}, {"ts": 1769612280000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 39.37, "quote_volume": 16.37792, "trades": 3, "taker_buy_volume": 39.37, "taker_buy_quote": 16.37792}, {"ts": 1769612340000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 19.01, "quote_volume": 7.90816, "trades": 1, "taker_buy_volume": 19.01, "taker_buy_quote": 7.90816}, {"ts": 1769612400000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 1744.52, "quote_volume": 725.76769, "trades": 6, "taker_buy_volume": 66.56, "taker_buy_quote": 27.73633}, {"ts": 1769612460000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 74.15, "quote_volume": 30.92329, "trades": 4, "taker_buy_volume": 74.15, "taker_buy_quote": 30.92329}, {"ts": 1769612520000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 37.4, "quote_volume": 15.5958, "trades": 2, "taker_buy_volume": 37.4, "taker_buy_quote": 15.5958}, {"ts": 1769612580000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 47.35, "quote_volume": 19.74495, "trades": 2, "taker_buy_volume": 47.35, "taker_buy_quote": 19.74495}, {"ts": 1769612640000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 46.62, "quote_volume": 19.44054, "trades": 2, "taker_buy_volume": 46.62, "taker_buy_quote": 19.44054}, {"ts": 1769612700000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 41.31, "quote_volume": 17.22627, "trades": 2, "taker_buy_volume": 41.31, "taker_buy_quote": 17.22627}, {"ts": 1769612760000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 37.93, "quote_volume": 15.81681, "trades": 2, "taker_buy_volume": 37.93, "taker_buy_quote": 15.81681}, {"ts": 1769612820000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 1033.59, "quote_volume": 428.99935, "trades": 7, "taker_buy_volume": 309.13, "taker_buy_quote": 128.34845}, {"ts": 1769612880000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 20.4, "quote_volume": 8.4864, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 8.4864}, {"ts": 1769612940000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 41.32, "quote_volume": 17.18912, "trades": 2, "taker_buy_volume": 41.32, "taker_buy_quote": 17.18912}, {"ts": 1769613000000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 34.1, "quote_volume": 14.1856, "trades": 2, "taker_buy_volume": 34.1, "taker_buy_quote": 14.1856}, {"ts": 1769613060000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 39.04, "quote_volume": 16.24064, "trades": 2, "taker_buy_volume": 39.04, "taker_buy_quote": 16.24064}, {"ts": 1769613120000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 50.74, "quote_volume": 21.07828, "trades": 3, "taker_buy_volume": 35.96, "taker_buy_quote": 14.95936}, {"ts": 1769613180000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 20.12, "quote_volume": 8.36992, "trades": 1, "taker_buy_volume": 20.12, "taker_buy_quote": 8.36992}, {"ts": 1769613240000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 9686.86, "quote_volume": 4010.36004, "trades": 8, "taker_buy_volume": 88.04, "taker_buy_quote": 36.44856}, {"ts": 1769613300000, "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.412, "volume": 6081.34, "quote_volume": 2512.82601, "trades": 71, "taker_buy_volume": 2127.87, "taker_buy_quote": 880.9823}, {"ts": 1769613360000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 7744.04, "quote_volume": 3207.32513, "trades": 58, "taker_buy_volume": 7744.04, "taker_buy_quote": 3207.32513}, {"ts": 1769613420000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 4784.46, "quote_volume": 1980.76644, "trades": 9, "taker_buy_volume": 207.21, "taker_buy_quote": 85.78494}, {"ts": 1769613480000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 101.6, "quote_volume": 42.0624, "trades": 1, "taker_buy_volume": 101.6, "taker_buy_quote": 42.0624}, {"ts": 1769613540000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 4137.12, "quote_volume": 1712.91894, "trades": 20, "taker_buy_volume": 4137.12, "taker_buy_quote": 1712.91894}, {"ts": 1769613600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 74.05, "quote_volume": 30.73075, "trades": 2, "taker_buy_volume": 74.05, "taker_buy_quote": 30.73075}, {"ts": 1769613660000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 154.01, "quote_volume": 63.91415, "trades": 5, "taker_buy_volume": 154.01, "taker_buy_quote": 63.91415}, {"ts": 1769613720000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 9663.03, "quote_volume": 3991.28959, "trades": 71, "taker_buy_volume": 3249.57, "taker_buy_quote": 1342.15593}, {"ts": 1769613780000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1827.32, "quote_volume": 757.64278, "trades": 6, "taker_buy_volume": 1424.8, "taker_buy_quote": 590.9995}, {"ts": 1769613840000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 135.89, "quote_volume": 56.39435, "trades": 3, "taker_buy_volume": 135.89, "taker_buy_quote": 56.39435}, {"ts": 1769613900000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 242.11, "quote_volume": 100.23354, "trades": 3, "taker_buy_volume": 103.16, "taker_buy_quote": 42.70824}, {"ts": 1769613960000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 138.95, "quote_volume": 57.5253, "trades": 4, "taker_buy_volume": 138.95, "taker_buy_quote": 57.5253}, {"ts": 1769614020000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 109.56, "quote_volume": 45.27891, "trades": 2, "taker_buy_volume": 30.63, "taker_buy_quote": 12.68082}, {"ts": 1769614080000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614140000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 4594.82, "quote_volume": 1897.66066, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614200000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 162.5, "quote_volume": 67.1125, "trades": 8, "taker_buy_volume": 162.5, "taker_buy_quote": 67.1125}, {"ts": 1769614260000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 696.7, "quote_volume": 287.7371, "trades": 18, "taker_buy_volume": 696.7, "taker_buy_quote": 287.7371}, {"ts": 1769614320000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1760.7, "quote_volume": 725.4084, "trades": 12, "taker_buy_volume": 1336.64, "taker_buy_quote": 550.69568}, {"ts": 1769614380000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614440000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 77.07, "quote_volume": 31.79141, "trades": 4, "taker_buy_volume": 57.82, "taker_buy_quote": 23.87966}, {"ts": 1769614500000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614560000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 15941.88, "quote_volume": 6593.15987, "trades": 137, "taker_buy_volume": 15941.88, "taker_buy_quote": 6593.15987}, {"ts": 1769614620000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614680000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 106.66, "quote_volume": 44.05058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614740000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 10154.29, "quote_volume": 4188.29661, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614800000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 343.56, "quote_volume": 141.89028, "trades": 2, "taker_buy_volume": 51.06, "taker_buy_quote": 21.08778}, {"ts": 1769614860000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614920000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614980000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615040000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615100000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615160000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 478.24, "quote_volume": 197.99136, "trades": 2, "taker_buy_volume": 478.24, "taker_buy_quote": 197.99136}, {"ts": 1769615220000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 6967.78, "quote_volume": 2883.36162, "trades": 15, "taker_buy_volume": 5668.48, "taker_buy_quote": 2346.75072}, {"ts": 1769615280000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615340000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615400000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 622.06, "quote_volume": 257.53284, "trades": 3, "taker_buy_volume": 622.06, "taker_buy_quote": 257.53284}, {"ts": 1769615460000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 8364.53, "quote_volume": 3462.91542, "trades": 32, "taker_buy_volume": 3816.68, "taker_buy_quote": 1580.10552}, {"ts": 1769615580000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 7953.61, "quote_volume": 3284.84093, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615640000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615700000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 12.07, "quote_volume": 4.99698, "trades": 1, "taker_buy_volume": 12.07, "taker_buy_quote": 4.99698}, {"ts": 1769615760000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615820000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 58.2, "quote_volume": 24.0948, "trades": 1, "taker_buy_volume": 58.2, "taker_buy_quote": 24.0948}, {"ts": 1769615880000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 350.7, "quote_volume": 144.8973, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 24.0948}, {"ts": 1769615940000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616000000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616060000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 26.32, "quote_volume": 10.84384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616120000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616180000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616240000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1302.88, "quote_volume": 536.78656, "trades": 42, "taker_buy_volume": 1302.88, "taker_buy_quote": 536.78656}, {"ts": 1769616300000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 3220.66, "quote_volume": 1329.84008, "trades": 3, "taker_buy_volume": 3220.66, "taker_buy_quote": 1329.84008}, {"ts": 1769616360000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1803.12, "quote_volume": 744.68856, "trades": 41, "taker_buy_volume": 1803.12, "taker_buy_quote": 744.68856}, {"ts": 1769616420000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 132.82, "quote_volume": 54.8186, "trades": 7, "taker_buy_volume": 96.76, "taker_buy_quote": 39.96188}, {"ts": 1769616480000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 2135.21, "quote_volume": 881.84173, "trades": 11, "taker_buy_volume": 2135.21, "taker_buy_quote": 881.84173}, {"ts": 1769616540000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 55.0, "quote_volume": 22.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616600000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616660000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 23.4, "quote_volume": 9.6642, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 9.6642}, {"ts": 1769616720000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 363.94, "quote_volume": 149.94328, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616780000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616840000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616900000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616960000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617020000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1531.23, "quote_volume": 632.36339, "trades": 52, "taker_buy_volume": 1496.63, "taker_buy_quote": 618.10819}, {"ts": 1769617080000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 230.62, "quote_volume": 95.21544, "trades": 9, "taker_buy_volume": 200.0, "taker_buy_quote": 82.6}, {"ts": 1769617140000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617200000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617260000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617320000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617380000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2103.44, "quote_volume": 869.71196, "trades": 39, "taker_buy_volume": 2087.54, "taker_buy_quote": 863.14526}, {"ts": 1769617440000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 4199.46, "quote_volume": 1738.53438, "trades": 8, "taker_buy_volume": 4157.4, "taker_buy_quote": 1721.1636}, {"ts": 1769617500000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617560000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617620000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617680000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1146.26, "quote_volume": 475.5666, "trades": 13, "taker_buy_volume": 561.26, "taker_buy_quote": 232.7916}, {"ts": 1769617740000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617800000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 29.1, "quote_volume": 12.0765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617860000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617920000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617980000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618040000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618100000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 25.77, "quote_volume": 10.69455, "trades": 1, "taker_buy_volume": 25.77, "taker_buy_quote": 10.69455}, {"ts": 1769618160000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618220000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618280000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618340000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618400000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618460000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 21.0, "quote_volume": 8.694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618520000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 131.3, "quote_volume": 54.2269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618580000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618640000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 52.92, "quote_volume": 21.85596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618700000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618760000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618820000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 145.4, "quote_volume": 60.1956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 24.15, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 24.15, "taker_buy_quote": 9.9981}, {"ts": 1769619000000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619060000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619120000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619180000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 525.91, "quote_volume": 217.72674, "trades": 6, "taker_buy_volume": 380.99, "taker_buy_quote": 157.72986}, {"ts": 1769619240000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619300000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619360000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619420000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619480000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619540000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619600000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619660000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619720000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619780000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 606.79, "quote_volume": 251.18927, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 242.19}, {"ts": 1769619840000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619900000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619960000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620020000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 116.4, "quote_volume": 48.1896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620080000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620140000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620200000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620260000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 43.6, "quote_volume": 18.0504, "trades": 3, "taker_buy_volume": 29.0, "taker_buy_quote": 12.006}, {"ts": 1769620320000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 83.63, "quote_volume": 34.62282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620380000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620440000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620560000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 33.57, "quote_volume": 13.89798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620620000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 307.2, "quote_volume": 127.1808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620680000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 290.37, "quote_volume": 120.21318, "trades": 1, "taker_buy_volume": 290.37, "taker_buy_quote": 120.21318}, {"ts": 1769620740000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 175.53, "quote_volume": 72.49389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620800000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 168.33, "quote_volume": 69.68862, "trades": 1, "taker_buy_volume": 168.33, "taker_buy_quote": 69.68862}, {"ts": 1769620860000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620920000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620980000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621040000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621100000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621160000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621220000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621280000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621340000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 7494.58, "quote_volume": 3107.78206, "trades": 68, "taker_buy_volume": 7494.58, "taker_buy_quote": 3107.78206}, {"ts": 1769621400000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 39.61, "quote_volume": 16.39854, "trades": 2, "taker_buy_volume": 22.75, "taker_buy_quote": 9.4185}, {"ts": 1769621460000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 70.6, "quote_volume": 29.1578, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 29.1578}, {"ts": 1769621520000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621580000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621640000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621700000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621760000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 21.52, "quote_volume": 8.88776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621820000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 461.0, "quote_volume": 190.854, "trades": 18, "taker_buy_volume": 461.0, "taker_buy_quote": 190.854}, {"ts": 1769621880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622000000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622060000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622120000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622180000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 397.72, "quote_volume": 165.0538, "trades": 1, "taker_buy_volume": 397.72, "taker_buy_quote": 165.0538}, {"ts": 1769622240000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622300000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622360000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622420000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 282.6, "quote_volume": 117.5616, "trades": 9, "taker_buy_volume": 282.6, "taker_buy_quote": 117.5616}, {"ts": 1769622480000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622540000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622600000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622660000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622720000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 366.18, "quote_volume": 152.59556, "trades": 11, "taker_buy_volume": 134.2, "taker_buy_quote": 55.8599}, {"ts": 1769622780000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 18.1, "quote_volume": 7.5477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622840000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 546.99, "quote_volume": 228.67041, "trades": 9, "taker_buy_volume": 522.78, "taker_buy_quote": 218.55063}, {"ts": 1769622900000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 10963.32, "quote_volume": 4582.66776, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622960000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623020000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623080000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 490.0, "quote_volume": 204.33, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 3117.73, "quote_volume": 1300.09341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623200000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 6724.48, "quote_volume": 2791.14753, "trades": 62, "taker_buy_volume": 358.13, "taker_buy_quote": 148.62395}, {"ts": 1769623260000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 4982.09, "quote_volume": 2067.56735, "trades": 4, "taker_buy_volume": 4982.09, "taker_buy_quote": 2067.56735}, {"ts": 1769623320000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 18.23, "quote_volume": 7.56545, "trades": 1, "taker_buy_volume": 18.23, "taker_buy_quote": 7.56545}, {"ts": 1769623380000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 5700.41, "quote_volume": 2361.66724, "trades": 24, "taker_buy_volume": 5700.41, "taker_buy_quote": 2361.66724}, {"ts": 1769623440000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623500000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623560000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623620000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623680000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623740000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623800000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 306.3, "quote_volume": 127.1145, "trades": 2, "taker_buy_volume": 13.8, "taker_buy_quote": 5.727}, {"ts": 1769623860000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623920000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623980000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624040000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624100000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624160000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624220000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624280000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624340000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624400000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624460000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 304.94, "quote_volume": 126.4048, "trades": 21, "taker_buy_volume": 159.64, "taker_buy_quote": 66.2506}, {"ts": 1769624520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 14.18, "quote_volume": 5.87052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624580000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 79.6, "quote_volume": 33.034, "trades": 2, "taker_buy_volume": 79.6, "taker_buy_quote": 33.034}, {"ts": 1769624640000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 402.99, "quote_volume": 167.24085, "trades": 2, "taker_buy_volume": 402.99, "taker_buy_quote": 167.24085}, {"ts": 1769624700000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624760000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1925.92, "quote_volume": 799.0577, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624820000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 80.43, "quote_volume": 33.31268, "trades": 4, "taker_buy_volume": 14.66, "taker_buy_quote": 6.0839}, {"ts": 1769624880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 50.4, "quote_volume": 20.8656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 335.32, "quote_volume": 138.82248, "trades": 2, "taker_buy_volume": 42.82, "taker_buy_quote": 17.72748}, {"ts": 1769625000000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625060000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625120000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625180000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 189.14, "quote_volume": 78.4931, "trades": 1, "taker_buy_volume": 189.14, "taker_buy_quote": 78.4931}, {"ts": 1769625240000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625300000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625360000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625420000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625480000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625540000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 23.0, "quote_volume": 9.522, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 9.522}, {"ts": 1769625600000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 585.0, "quote_volume": 242.19, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625660000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625720000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625780000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625840000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 898.94, "quote_volume": 371.28637, "trades": 11, "taker_buy_volume": 24.15, "taker_buy_quote": 9.9981}, {"ts": 1769625900000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625960000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1390.04, "quote_volume": 575.47656, "trades": 20, "taker_buy_volume": 1390.04, "taker_buy_quote": 575.47656}, {"ts": 1769626020000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626080000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 2483.41, "quote_volume": 1025.64833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626140000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626200000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626260000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626320000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 698.52, "quote_volume": 288.48876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626380000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 874.54, "quote_volume": 360.69139, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626440000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626500000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626560000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626620000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626680000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626740000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626800000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1451.92, "quote_volume": 601.09488, "trades": 2, "taker_buy_volume": 1451.92, "taker_buy_quote": 601.09488}, {"ts": 1769626860000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626920000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626980000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627040000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 409.0, "quote_volume": 169.6185, "trades": 3, "taker_buy_volume": 116.5, "taker_buy_quote": 48.231}, {"ts": 1769627100000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 14.5, "quote_volume": 6.0175, "trades": 1, "taker_buy_volume": 14.5, "taker_buy_quote": 6.0175}, {"ts": 1769627160000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 19.4, "quote_volume": 8.0316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627220000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 588.9, "quote_volume": 243.8046, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 121.095}, {"ts": 1769627280000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627340000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627400000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627460000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627580000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627640000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 19.3, "quote_volume": 7.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627700000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 621.0, "quote_volume": 257.094, "trades": 2, "taker_buy_volume": 328.5, "taker_buy_quote": 135.999}, {"ts": 1769627760000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627820000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628000000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628060000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 901.68, "quote_volume": 373.29552, "trades": 4, "taker_buy_volume": 316.68, "taker_buy_quote": 131.10552}, {"ts": 1769628120000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628180000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628240000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628300000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628360000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628420000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628480000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628540000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628600000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 4631.58, "quote_volume": 1917.47412, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628660000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628720000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628780000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628840000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628900000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628960000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629080000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629140000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629200000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629260000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629320000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629380000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629440000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629500000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629560000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 363.02, "quote_volume": 150.29028, "trades": 2, "taker_buy_volume": 70.52, "taker_buy_quote": 29.19528}, {"ts": 1769629620000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629680000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 30.23, "quote_volume": 12.5515, "trades": 2, "taker_buy_volume": 6.05, "taker_buy_quote": 2.5168}, {"ts": 1769629740000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 292.5, "quote_volume": 121.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629800000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 292.5, "quote_volume": 121.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629860000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629920000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629980000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630040000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630100000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630160000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630220000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 58.1, "quote_volume": 24.1115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630280000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 58.3, "quote_volume": 24.1945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630340000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 136.3, "quote_volume": 56.7008, "trades": 3, "taker_buy_volume": 136.3, "taker_buy_quote": 56.7008}, {"ts": 1769630400000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630460000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 379.4, "quote_volume": 157.8304, "trades": 7, "taker_buy_volume": 364.9, "taker_buy_quote": 151.7984}, {"ts": 1769630520000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630580000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630640000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 292.5, "quote_volume": 121.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630700000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 722.7, "quote_volume": 300.6432, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 121.68}, {"ts": 1769630760000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 600.1, "quote_volume": 249.6416, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 243.36}, {"ts": 1769630820000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 24.06, "quote_volume": 10.00896, "trades": 1, "taker_buy_volume": 24.06, "taker_buy_quote": 10.00896}, {"ts": 1769630880000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 125.1, "quote_volume": 52.0416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630940000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631000000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 29.0, "quote_volume": 12.064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631060000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631120000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631180000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631240000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631300000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631360000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631420000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631480000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631540000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 8932.46, "quote_volume": 3704.55874, "trades": 68, "taker_buy_volume": 3902.61, "taker_buy_quote": 1619.58315}, {"ts": 1769631600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631660000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 12.5, "quote_volume": 5.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631720000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631780000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631840000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631900000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631960000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 120.19, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 120.19, "taker_buy_quote": 49.99904}, {"ts": 1769632020000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632080000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1860.79, "quote_volume": 774.08864, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 121.68}, {"ts": 1769632140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 1185.63, "quote_volume": 494.40771, "trades": 4, "taker_buy_volume": 967.81, "taker_buy_quote": 403.57677}, {"ts": 1769632200000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632260000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632320000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632380000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632440000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632500000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632560000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632620000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632680000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632740000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632800000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632860000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632920000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 43.16, "quote_volume": 17.9114, "trades": 1, "taker_buy_volume": 43.16, "taker_buy_quote": 17.9114}, {"ts": 1769632980000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633040000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633100000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633160000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633220000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633280000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633340000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 357.14, "quote_volume": 147.85596, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633400000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633460000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633580000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633640000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633700000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633760000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 412.3, "quote_volume": 170.6922, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 49.5972}, {"ts": 1769633820000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 94.2, "quote_volume": 38.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 116.4, "quote_volume": 48.1896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634000000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 944.86, "quote_volume": 390.22718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634060000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634120000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 405.84, "quote_volume": 167.61192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634180000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 439.01, "quote_volume": 181.31113, "trades": 2, "taker_buy_volume": 217.99, "taker_buy_quote": 90.02987}, {"ts": 1769634240000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 4378.2, "quote_volume": 1808.8586, "trades": 15, "taker_buy_volume": 4378.2, "taker_buy_quote": 1808.8586}, {"ts": 1769634300000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 35.8, "quote_volume": 14.7854, "trades": 2, "taker_buy_volume": 21.4, "taker_buy_quote": 8.8382}, {"ts": 1769634360000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634420000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1570.23, "quote_volume": 650.07522, "trades": 2, "taker_buy_volume": 1570.23, "taker_buy_quote": 650.07522}, {"ts": 1769634480000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 17.2, "quote_volume": 7.1036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634540000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 249.34, "quote_volume": 103.4761, "trades": 1, "taker_buy_volume": 249.34, "taker_buy_quote": 103.4761}, {"ts": 1769634600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634660000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634720000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 461.0, "quote_volume": 191.315, "trades": 18, "taker_buy_volume": 461.0, "taker_buy_quote": 191.315}, {"ts": 1769634780000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634840000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634900000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634960000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 42.36, "quote_volume": 17.5794, "trades": 3, "taker_buy_volume": 42.36, "taker_buy_quote": 17.5794}, {"ts": 1769635020000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635080000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 379.7, "quote_volume": 157.5755, "trades": 3, "taker_buy_volume": 87.2, "taker_buy_quote": 36.188}, {"ts": 1769635140000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635200000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635260000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635320000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635380000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635440000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 292.5, "quote_volume": 121.3875, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 121.3875}, {"ts": 1769635500000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635560000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635620000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1080.22, "quote_volume": 448.2913, "trades": 6, "taker_buy_volume": 240.96, "taker_buy_quote": 99.9984}, {"ts": 1769635680000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 292.5, "quote_volume": 121.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635740000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635800000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635860000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635920000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 292.5, "quote_volume": 121.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635980000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636040000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636100000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 614.0, "quote_volume": 254.196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636160000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636220000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636280000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636340000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 585.0, "quote_volume": 242.775, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 242.775}, {"ts": 1769636400000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636460000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 44.76, "quote_volume": 18.5754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636520000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636580000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 6.05, "quote_volume": 2.5168, "trades": 1, "taker_buy_volume": 6.05, "taker_buy_quote": 2.5168}, {"ts": 1769636640000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636700000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 350.51, "quote_volume": 145.40364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636760000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 60.25, "quote_volume": 25.0098, "trades": 4, "taker_buy_volume": 42.25, "taker_buy_quote": 17.5398}, {"ts": 1769636820000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636880000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636940000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637000000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 678.38, "quote_volume": 282.20608, "trades": 28, "taker_buy_volume": 678.38, "taker_buy_quote": 282.20608}, {"ts": 1769637060000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637120000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637180000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 90.4, "quote_volume": 37.6064, "trades": 6, "taker_buy_volume": 90.4, "taker_buy_quote": 37.6064}, {"ts": 1769637240000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637300000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637360000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 316.56, "quote_volume": 132.00552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637420000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637480000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637540000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 3393.94, "quote_volume": 1411.87904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637600000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637660000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637720000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637780000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637840000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637960000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638020000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638080000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638140000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638200000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638260000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 307.8, "quote_volume": 127.737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638320000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638380000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638440000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638500000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638560000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 5198.92, "quote_volume": 2157.5518, "trades": 49, "taker_buy_volume": 5198.92, "taker_buy_quote": 2157.5518}, {"ts": 1769638620000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638680000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638740000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638800000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638860000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 321.3, "quote_volume": 133.0182, "trades": 5, "taker_buy_volume": 28.8, "taker_buy_quote": 11.9232}, {"ts": 1769638920000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638980000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639040000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639100000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639160000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639220000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639280000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639340000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639400000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 461.0, "quote_volume": 191.776, "trades": 18, "taker_buy_volume": 461.0, "taker_buy_quote": 191.776}, {"ts": 1769639460000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639520000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639580000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639640000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 6.05, "quote_volume": 2.52285, "trades": 1, "taker_buy_volume": 6.05, "taker_buy_quote": 2.52285}, {"ts": 1769639700000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639760000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639820000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639880000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639940000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640000000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640060000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 217.04, "quote_volume": 90.50568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640120000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640180000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640240000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640300000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640360000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640420000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640480000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640540000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640600000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640660000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640720000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640780000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640840000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640900000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640960000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641020000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641080000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 33.25, "quote_volume": 13.86525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641200000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641260000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641320000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641380000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 312.82, "quote_volume": 130.44594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641440000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 1217.81, "quote_volume": 510.07009, "trades": 14, "taker_buy_volume": 1193.66, "taker_buy_quote": 499.99954}, {"ts": 1769641500000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641560000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641620000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641680000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641740000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641800000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641860000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641920000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 841.06, "quote_volume": 350.72202, "trades": 11, "taker_buy_volume": 841.06, "taker_buy_quote": 350.72202}, {"ts": 1769641980000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642040000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 916.1, "quote_volume": 382.0137, "trades": 15, "taker_buy_volume": 623.6, "taker_buy_quote": 260.0412}, {"ts": 1769642100000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642160000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642220000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642280000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642340000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642400000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642460000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 378.66, "quote_volume": 157.90122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642520000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642580000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642640000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 1420.44, "quote_volume": 592.32348, "trades": 23, "taker_buy_volume": 718.99, "taker_buy_quote": 299.81883}, {"ts": 1769642700000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642760000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642820000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642880000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642940000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 201.8, "quote_volume": 83.9488, "trades": 8, "taker_buy_volume": 201.8, "taker_buy_quote": 83.9488}, {"ts": 1769643000000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 87.44, "quote_volume": 36.37504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643060000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 81.0, "quote_volume": 33.696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643120000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643180000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643240000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643300000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643360000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643420000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643480000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643540000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643660000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643720000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643780000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643840000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643900000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643960000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644020000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644080000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644140000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644200000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644260000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644320000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644380000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644440000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644500000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644560000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644620000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 153.99, "quote_volume": 64.07914, "trades": 3, "taker_buy_volume": 153.99, "taker_buy_quote": 64.07914}, {"ts": 1769644680000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644740000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644800000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 20.47, "quote_volume": 8.51552, "trades": 1, "taker_buy_volume": 20.47, "taker_buy_quote": 8.51552}, {"ts": 1769644860000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644920000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644980000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645040000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645100000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 292.5, "quote_volume": 121.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645160000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645220000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 115.8, "quote_volume": 48.057, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645280000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 461.0, "quote_volume": 191.315, "trades": 19, "taker_buy_volume": 461.0, "taker_buy_quote": 191.315}, {"ts": 1769645340000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645400000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 502.0, "quote_volume": 207.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645460000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645580000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645640000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645700000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645760000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645820000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 262.59, "quote_volume": 108.71226, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646000000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646060000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646120000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 188.87, "quote_volume": 78.19218, "trades": 1, "taker_buy_volume": 188.87, "taker_buy_quote": 78.19218}, {"ts": 1769646180000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646240000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646300000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646360000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 14.8, "quote_volume": 6.1272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646420000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646480000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646540000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 266.28, "quote_volume": 109.99779, "trades": 2, "taker_buy_volume": 24.15, "taker_buy_quote": 9.9981}, {"ts": 1769646600000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646660000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646720000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 15.23, "quote_volume": 6.28999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646780000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 473.82, "quote_volume": 195.68766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646840000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646900000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 7828.3, "quote_volume": 3238.54716, "trades": 79, "taker_buy_volume": 6790.92, "taker_buy_quote": 2809.91312}, {"ts": 1769646960000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647020000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647080000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647140000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647200000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647260000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647320000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 45.62, "quote_volume": 18.84106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647380000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 32.6, "quote_volume": 13.4638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647440000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647500000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1171.96, "quote_volume": 484.01948, "trades": 20, "taker_buy_volume": 473.07, "taker_buy_quote": 195.37791}, {"ts": 1769647560000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647620000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 219.8, "quote_volume": 90.9972, "trades": 1, "taker_buy_volume": 219.8, "taker_buy_quote": 90.9972}, {"ts": 1769647680000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1026.0, "quote_volume": 424.764, "trades": 21, "taker_buy_volume": 1026.0, "taker_buy_quote": 424.764}, {"ts": 1769647740000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647800000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647860000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 292.5, "quote_volume": 121.095, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 121.095}, {"ts": 1769647920000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 255.7, "quote_volume": 105.8598, "trades": 10, "taker_buy_volume": 255.7, "taker_buy_quote": 105.8598}, {"ts": 1769647980000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 168.33, "quote_volume": 69.68862, "trades": 2, "taker_buy_volume": 168.33, "taker_buy_quote": 69.68862}, {"ts": 1769648040000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648100000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 391.92, "quote_volume": 161.86296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648160000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1585.63, "quote_volume": 656.45082, "trades": 2, "taker_buy_volume": 1585.63, "taker_buy_quote": 656.45082}, {"ts": 1769648220000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648280000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648340000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648400000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648460000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648580000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648640000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648700000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 7492.95, "quote_volume": 3095.84703, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648760000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648820000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 120.0, "quote_volume": 49.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648880000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 24.24, "quote_volume": 10.01112, "trades": 2, "taker_buy_volume": 24.24, "taker_buy_quote": 10.01112}, {"ts": 1769648940000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649000000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 242.13, "quote_volume": 99.99969, "trades": 1, "taker_buy_volume": 242.13, "taker_buy_quote": 99.99969}, {"ts": 1769649060000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 63.2, "quote_volume": 26.1016, "trades": 4, "taker_buy_volume": 14.6, "taker_buy_quote": 6.0298}, {"ts": 1769649120000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649180000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 437.2, "quote_volume": 180.5636, "trades": 17, "taker_buy_volume": 437.2, "taker_buy_quote": 180.5636}, {"ts": 1769649240000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649300000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649360000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 378.66, "quote_volume": 156.00792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649420000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1545.7, "quote_volume": 638.3741, "trades": 45, "taker_buy_volume": 1545.7, "taker_buy_quote": 638.3741}, {"ts": 1769649480000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649540000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649600000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 13.8, "quote_volume": 5.6994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649660000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 316.74, "quote_volume": 130.81362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649720000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649780000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1402.6, "quote_volume": 579.2738, "trades": 3, "taker_buy_volume": 1402.6, "taker_buy_quote": 579.2738}, {"ts": 1769649840000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649900000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 597.37, "quote_volume": 246.11644, "trades": 3, "taker_buy_volume": 218.71, "taker_buy_quote": 90.10852}, {"ts": 1769649960000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 12819.91, "quote_volume": 5261.63156, "trades": 64, "taker_buy_volume": 1503.8, "taker_buy_quote": 618.0618}, {"ts": 1769650020000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1744.07, "quote_volume": 715.28797, "trades": 42, "taker_buy_volume": 1451.57, "taker_buy_quote": 595.36297}, {"ts": 1769650080000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650140000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 374.07, "quote_volume": 153.74277, "trades": 1, "taker_buy_volume": 374.07, "taker_buy_quote": 153.74277}, {"ts": 1769650200000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650260000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 16.8, "quote_volume": 6.9048, "trades": 1, "taker_buy_volume": 16.8, "taker_buy_quote": 6.9048}, {"ts": 1769650320000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650380000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650440000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 1277.97, "quote_volume": 525.24567, "trades": 11, "taker_buy_volume": 292.5, "taker_buy_quote": 120.2175}, {"ts": 1769650500000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650560000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 657.46, "quote_volume": 270.21606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650620000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 496.58, "quote_volume": 204.09438, "trades": 2, "taker_buy_volume": 496.58, "taker_buy_quote": 204.09438}, {"ts": 1769650680000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 517.23, "quote_volume": 212.58153, "trades": 1, "taker_buy_volume": 517.23, "taker_buy_quote": 212.58153}, {"ts": 1769650740000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650800000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 17.62, "quote_volume": 7.24182, "trades": 1, "taker_buy_volume": 17.62, "taker_buy_quote": 7.24182}, {"ts": 1769650860000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 151.94, "quote_volume": 62.44734, "trades": 2, "taker_buy_volume": 151.94, "taker_buy_quote": 62.44734}, {"ts": 1769650920000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650980000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 150.21, "quote_volume": 61.73631, "trades": 2, "taker_buy_volume": 150.21, "taker_buy_quote": 61.73631}, {"ts": 1769651040000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651100000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651160000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651220000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 2810.32, "quote_volume": 1154.47142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651280000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 643.44, "quote_volume": 264.45384, "trades": 5, "taker_buy_volume": 58.44, "taker_buy_quote": 24.01884}, {"ts": 1769651340000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651400000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651460000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 77.14, "quote_volume": 31.6425, "trades": 2, "taker_buy_volume": 15.1, "taker_buy_quote": 6.2061}, {"ts": 1769651520000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 619.64, "quote_volume": 254.67204, "trades": 2, "taker_buy_volume": 619.64, "taker_buy_quote": 254.67204}, {"ts": 1769651580000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 292.5, "quote_volume": 119.925, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 119.925}, {"ts": 1769651640000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651700000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 585.0, "quote_volume": 239.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651760000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651820000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651880000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 736.58, "quote_volume": 301.9978, "trades": 1, "taker_buy_volume": 736.58, "taker_buy_quote": 301.9978}, {"ts": 1769651940000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652000000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652060000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 527.4, "quote_volume": 216.234, "trades": 20, "taker_buy_volume": 527.4, "taker_buy_quote": 216.234}, {"ts": 1769652120000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652180000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652240000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652300000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652360000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652420000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652480000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 1731.82, "quote_volume": 710.14486, "trades": 60, "taker_buy_volume": 1353.16, "taker_buy_quote": 554.89426}, {"ts": 1769652540000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 34.64, "quote_volume": 14.2024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652600000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652660000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 24.36, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 24.36, "taker_buy_quote": 10.01196}, {"ts": 1769652720000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 20.1, "quote_volume": 8.2611, "trades": 1, "taker_buy_volume": 20.1, "taker_buy_quote": 8.2611}, {"ts": 1769652780000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652840000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652900000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652960000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653020000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 273.56, "quote_volume": 112.1596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653080000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653140000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653200000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653260000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653320000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653380000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653440000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653500000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653560000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653620000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653680000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1262.09, "quote_volume": 517.4569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653740000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 292.5, "quote_volume": 119.925, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 119.925}, {"ts": 1769653800000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 5463.04, "quote_volume": 2239.8464, "trades": 65, "taker_buy_volume": 5170.54, "taker_buy_quote": 2119.9214}, {"ts": 1769653860000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 3334.04, "quote_volume": 1359.31246, "trades": 32, "taker_buy_volume": 466.66, "taker_buy_quote": 190.42407}, {"ts": 1769653920000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 8116.36, "quote_volume": 3301.75066, "trades": 66, "taker_buy_volume": 6788.86, "taker_buy_quote": 2762.78566}, {"ts": 1769653980000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654040000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 1200.02, "quote_volume": 488.40814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654100000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 50.1, "quote_volume": 20.4408, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 20.4408}, {"ts": 1769654160000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 848.09, "quote_volume": 344.32454, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654220000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 374.58, "quote_volume": 152.07948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654280000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654340000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654400000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 26.37, "quote_volume": 10.70622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654460000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654520000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 585.0, "quote_volume": 237.51, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 237.51}, {"ts": 1769654580000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654640000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654700000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 2724.49, "quote_volume": 1103.73114, "trades": 23, "taker_buy_volume": 1487.55, "taker_buy_quote": 602.53254}, {"ts": 1769654760000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 2856.54, "quote_volume": 1156.8987, "trades": 6, "taker_buy_volume": 2550.14, "taker_buy_quote": 1032.8067}, {"ts": 1769654820000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 468.99, "quote_volume": 189.47196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654880000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654940000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 3992.56, "quote_volume": 1612.99424, "trades": 8, "taker_buy_volume": 221.28, "taker_buy_quote": 89.39712}, {"ts": 1769655000000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 30.4, "quote_volume": 12.2816, "trades": 2, "taker_buy_volume": 15.2, "taker_buy_quote": 6.1408}, {"ts": 1769655060000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655120000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 3654.08, "quote_volume": 1476.24832, "trades": 1, "taker_buy_volume": 3654.08, "taker_buy_quote": 1476.24832}, {"ts": 1769655180000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655240000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655300000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655360000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655420000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655480000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655540000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655600000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 316.86, "quote_volume": 128.3283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655660000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655720000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 1238.2, "quote_volume": 500.6997, "trades": 23, "taker_buy_volume": 869.9, "taker_buy_quote": 351.9065}, {"ts": 1769655780000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655840000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 1182.4, "quote_volume": 479.67574, "trades": 5, "taker_buy_volume": 803.74, "taker_buy_quote": 326.31844}, {"ts": 1769655900000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655960000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656020000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656080000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 342.75, "quote_volume": 139.1565, "trades": 6, "taker_buy_volume": 177.0, "taker_buy_quote": 71.862}, {"ts": 1769656140000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656200000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 4547.75, "quote_volume": 1846.3865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656260000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 473.19, "quote_volume": 192.11514, "trades": 19, "taker_buy_volume": 473.19, "taker_buy_quote": 192.11514}, {"ts": 1769656320000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 46.86, "quote_volume": 19.02516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656380000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 1028.38, "quote_volume": 417.52228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656440000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656500000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656560000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656620000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656680000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656740000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 100.0, "quote_volume": 40.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656800000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656860000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 292.5, "quote_volume": 118.755, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 118.755}, {"ts": 1769656920000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656980000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657040000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 292.5, "quote_volume": 118.755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657100000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657160000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657220000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 101.52, "quote_volume": 41.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657280000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657340000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657400000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657460000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657520000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657580000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 121.3, "quote_volume": 49.1265, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657640000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657700000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657760000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 2232.0, "quote_volume": 905.1923, "trades": 32, "taker_buy_volume": 2232.0, "taker_buy_quote": 905.1923}, {"ts": 1769657820000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657880000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657940000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658000000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658060000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658120000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658180000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 595.33, "quote_volume": 241.70398, "trades": 6, "taker_buy_volume": 595.33, "taker_buy_quote": 241.70398}, {"ts": 1769658240000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 636.19, "quote_volume": 258.29314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658300000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658360000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658420000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 3468.03, "quote_volume": 1408.02018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658480000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658540000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658600000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658660000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658720000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 15.1, "quote_volume": 6.1155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658780000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658840000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658900000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658960000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659020000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 1607.42, "quote_volume": 651.0051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659080000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 60.7, "quote_volume": 24.6442, "trades": 1, "taker_buy_volume": 60.7, "taker_buy_quote": 24.6442}, {"ts": 1769659140000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659200000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 292.5, "quote_volume": 118.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659260000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 292.5, "quote_volume": 118.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659320000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659380000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659440000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659500000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659560000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 14.8, "quote_volume": 5.9792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659620000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659680000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659740000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659800000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659860000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 16.6, "quote_volume": 6.7064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659920000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659980000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660040000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660100000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 3630.96, "quote_volume": 1463.27688, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660160000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 105.24, "quote_volume": 42.46376, "trades": 2, "taker_buy_volume": 52.04, "taker_buy_quote": 21.02416}, {"ts": 1769660220000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 41.39, "quote_volume": 16.72156, "trades": 1, "taker_buy_volume": 41.39, "taker_buy_quote": 16.72156}, {"ts": 1769660280000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660340000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660400000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 21.63, "quote_volume": 8.71689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660460000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660520000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 414.6, "quote_volume": 167.0838, "trades": 9, "taker_buy_volume": 45.9, "taker_buy_quote": 18.4977}, {"ts": 1769660580000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660640000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660700000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660760000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 292.5, "quote_volume": 117.8775, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 117.8775}, {"ts": 1769660820000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660880000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660940000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661000000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 3974.05, "quote_volume": 1605.5162, "trades": 3, "taker_buy_volume": 3974.05, "taker_buy_quote": 1605.5162}, {"ts": 1769661060000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661120000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661180000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661240000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661300000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661360000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661420000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 197.31, "quote_volume": 79.71324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661480000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661540000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661600000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661660000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661720000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 292.5, "quote_volume": 118.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661780000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 271.93, "quote_volume": 109.85972, "trades": 1, "taker_buy_volume": 271.93, "taker_buy_quote": 109.85972}, {"ts": 1769661840000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661900000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 130.0, "quote_volume": 52.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661960000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 16.97, "quote_volume": 6.87285, "trades": 1, "taker_buy_volume": 16.97, "taker_buy_quote": 6.87285}, {"ts": 1769662020000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662080000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 5193.72, "quote_volume": 2097.42781, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662140000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 612.12, "quote_volume": 247.37882, "trades": 5, "taker_buy_volume": 82.34, "taker_buy_quote": 33.3477}, {"ts": 1769662200000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662260000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662320000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662380000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662440000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662500000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 3323.7, "quote_volume": 1346.0985, "trades": 4, "taker_buy_volume": 3323.7, "taker_buy_quote": 1346.0985}, {"ts": 1769662560000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662620000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662680000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 1032.09, "quote_volume": 417.99645, "trades": 2, "taker_buy_volume": 1032.09, "taker_buy_quote": 417.99645}, {"ts": 1769662740000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662800000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662860000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662920000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662980000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663040000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663100000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663160000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663220000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 14.03, "quote_volume": 5.66812, "trades": 1, "taker_buy_volume": 14.03, "taker_buy_quote": 5.66812}, {"ts": 1769663280000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 877.5, "quote_volume": 354.51, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 236.34}, {"ts": 1769663340000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663400000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663460000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663520000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663580000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663640000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663700000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663760000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663820000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663880000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663940000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664000000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 11053.85, "quote_volume": 4465.7554, "trades": 68, "taker_buy_volume": 8064.59, "taker_buy_quote": 3258.09436}, {"ts": 1769664060000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 103.86, "quote_volume": 41.95944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664120000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664180000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664240000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664300000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 471.06, "quote_volume": 190.7793, "trades": 2, "taker_buy_volume": 471.06, "taker_buy_quote": 190.7793}, {"ts": 1769664360000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664480000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664540000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664600000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664660000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664720000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664780000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664840000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664900000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664960000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665020000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665080000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665140000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665200000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665260000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665320000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665380000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665440000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665500000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665560000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665620000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 113.71, "quote_volume": 45.93884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665680000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665740000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665800000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665860000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665920000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 586.49, "quote_volume": 236.94196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665980000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 3768.44, "quote_volume": 1522.44976, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666040000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666100000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666160000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 332.18, "quote_volume": 134.20072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666220000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666280000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666340000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 292.5, "quote_volume": 118.17, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 118.17}, {"ts": 1769666400000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 13.97, "quote_volume": 5.64388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666460000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 292.5, "quote_volume": 118.17, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 118.17}, {"ts": 1769666520000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 498.03, "quote_volume": 200.99859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666580000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 585.0, "quote_volume": 236.34, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 236.34}, {"ts": 1769666640000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666700000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666760000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 132.51, "quote_volume": 53.66655, "trades": 1, "taker_buy_volume": 132.51, "taker_buy_quote": 53.66655}, {"ts": 1769666820000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666880000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666940000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667000000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667060000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667120000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667180000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667240000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667300000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 596.55, "quote_volume": 241.60275, "trades": 4, "taker_buy_volume": 596.55, "taker_buy_quote": 241.60275}, {"ts": 1769667360000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667420000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667480000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667540000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667600000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667660000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667720000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667780000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 764.0, "quote_volume": 308.9719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667840000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667900000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667960000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668020000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668080000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668140000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668200000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668260000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668320000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668380000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 902.22, "quote_volume": 365.3991, "trades": 4, "taker_buy_volume": 609.72, "taker_buy_quote": 246.9366}, {"ts": 1769668440000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668500000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668560000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 96.46, "quote_volume": 39.0663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668620000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668680000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668740000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668800000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668860000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668920000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668980000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669040000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669160000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669220000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 218.67, "quote_volume": 88.34268, "trades": 2, "taker_buy_volume": 154.67, "taker_buy_quote": 62.48668}, {"ts": 1769669280000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669340000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 292.5, "quote_volume": 118.17, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 118.17}, {"ts": 1769669400000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 292.5, "quote_volume": 118.17, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 118.17}, {"ts": 1769669460000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669520000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669580000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669640000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669700000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669760000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669820000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669880000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 41.72, "quote_volume": 16.8966, "trades": 1, "taker_buy_volume": 41.72, "taker_buy_quote": 16.8966}, {"ts": 1769669940000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670000000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670060000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670120000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670180000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 751.87, "quote_volume": 304.75405, "trades": 12, "taker_buy_volume": 736.57, "taker_buy_quote": 298.55755}, {"ts": 1769670240000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670300000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670360000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670420000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670480000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670540000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670600000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670660000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 47.67, "quote_volume": 19.35402, "trades": 1, "taker_buy_volume": 47.67, "taker_buy_quote": 19.35402}, {"ts": 1769670720000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670780000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670840000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670900000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 4617.84, "quote_volume": 1870.2252, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670960000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 16.19, "quote_volume": 6.54076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671020000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671080000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671140000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 72.12, "quote_volume": 29.2086, "trades": 1, "taker_buy_volume": 72.12, "taker_buy_quote": 29.2086}, {"ts": 1769671200000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671260000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671320000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 242.2, "quote_volume": 98.091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671380000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 35.5, "quote_volume": 14.3775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671440000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 296.7, "quote_volume": 120.1635, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671500000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671560000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671620000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 759.8, "quote_volume": 307.719, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 118.4625}, {"ts": 1769671680000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 31.43, "quote_volume": 12.72915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671740000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671800000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671860000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671920000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671980000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672040000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672100000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 533.26, "quote_volume": 215.9703, "trades": 3, "taker_buy_volume": 533.26, "taker_buy_quote": 215.9703}, {"ts": 1769672160000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 1106.3, "quote_volume": 448.0515, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672220000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 292.5, "quote_volume": 118.4625, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 118.4625}, {"ts": 1769672280000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 3678.8, "quote_volume": 1487.3587, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672340000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672400000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672460000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672520000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672580000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672640000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672700000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672760000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672820000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672880000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672940000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 434.04, "quote_volume": 175.35216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673000000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 82.83, "quote_volume": 33.54615, "trades": 1, "taker_buy_volume": 82.83, "taker_buy_quote": 33.54615}, {"ts": 1769673060000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673120000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673180000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673240000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673300000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673360000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 3911.6, "quote_volume": 1576.99953, "trades": 8, "taker_buy_volume": 27.13, "taker_buy_quote": 10.96052}, {"ts": 1769673420000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673480000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673540000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 292.5, "quote_volume": 117.8775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673600000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 243.3, "quote_volume": 98.03115, "trades": 2, "taker_buy_volume": 224.55, "taker_buy_quote": 90.49365}, {"ts": 1769673660000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673720000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673780000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673840000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 244.6, "quote_volume": 98.5738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673900000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 47.23, "quote_volume": 18.98646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673960000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674020000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 306.2, "quote_volume": 123.0924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674080000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674140000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 3549.51, "quote_volume": 1427.8815, "trades": 64, "taker_buy_volume": 3549.51, "taker_buy_quote": 1427.8815}, {"ts": 1769674200000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 8952.54, "quote_volume": 3591.03644, "trades": 31, "taker_buy_volume": 482.9, "taker_buy_quote": 194.1258}, {"ts": 1769674260000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674320000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 225.34, "quote_volume": 90.36134, "trades": 1, "taker_buy_volume": 225.34, "taker_buy_quote": 90.36134}, {"ts": 1769674380000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 429.57, "quote_volume": 172.25757, "trades": 2, "taker_buy_volume": 429.57, "taker_buy_quote": 172.25757}, {"ts": 1769674440000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674500000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 2215.12, "quote_volume": 888.26312, "trades": 5, "taker_buy_volume": 220.4, "taker_buy_quote": 88.3804}, {"ts": 1769674560000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 84.74, "quote_volume": 33.98074, "trades": 2, "taker_buy_volume": 84.74, "taker_buy_quote": 33.98074}, {"ts": 1769674620000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 2940.16, "quote_volume": 1177.25142, "trades": 55, "taker_buy_volume": 1187.42, "taker_buy_quote": 476.15542}, {"ts": 1769674680000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 2268.55, "quote_volume": 909.43886, "trades": 5, "taker_buy_volume": 1726.36, "taker_buy_quote": 692.27036}, {"ts": 1769674740000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 5248.62, "quote_volume": 2101.73547, "trades": 7, "taker_buy_volume": 1994.97, "taker_buy_quote": 799.98297}, {"ts": 1769674800000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 104.98, "quote_volume": 42.09698, "trades": 2, "taker_buy_volume": 104.98, "taker_buy_quote": 42.09698}, {"ts": 1769674860000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 1985.78, "quote_volume": 796.29778, "trades": 1, "taker_buy_volume": 1985.78, "taker_buy_quote": 796.29778}, {"ts": 1769674920000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 201.88, "quote_volume": 80.95388, "trades": 1, "taker_buy_volume": 201.88, "taker_buy_quote": 80.95388}, {"ts": 1769674980000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675040000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 56.07, "quote_volume": 22.48407, "trades": 1, "taker_buy_volume": 56.07, "taker_buy_quote": 22.48407}, {"ts": 1769675100000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675160000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 2049.55, "quote_volume": 821.86955, "trades": 3, "taker_buy_volume": 1757.05, "taker_buy_quote": 704.57705}, {"ts": 1769675220000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 105.58, "quote_volume": 42.33758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675280000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675340000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 4995.73, "quote_volume": 2008.28346, "trades": 8, "taker_buy_volume": 4971.01, "taker_buy_quote": 1998.34602}, {"ts": 1769675400000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 134.8, "quote_volume": 54.30221, "trades": 4, "taker_buy_volume": 134.8, "taker_buy_quote": 54.30221}, {"ts": 1769675460000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 92.03, "quote_volume": 36.99606, "trades": 3, "taker_buy_volume": 92.03, "taker_buy_quote": 36.99606}, {"ts": 1769675520000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 660.13, "quote_volume": 264.88449, "trades": 9, "taker_buy_volume": 172.36, "taker_buy_quote": 69.28872}, {"ts": 1769675580000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 74.15, "quote_volume": 29.8083, "trades": 6, "taker_buy_volume": 74.15, "taker_buy_quote": 29.8083}, {"ts": 1769675640000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 81.06, "quote_volume": 32.55949, "trades": 4, "taker_buy_volume": 81.06, "taker_buy_quote": 32.55949}, {"ts": 1769675700000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 56.32, "quote_volume": 22.58432, "trades": 3, "taker_buy_volume": 56.32, "taker_buy_quote": 22.58432}, {"ts": 1769675760000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 61.06, "quote_volume": 24.48506, "trades": 2, "taker_buy_volume": 61.06, "taker_buy_quote": 24.48506}, {"ts": 1769675820000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 41.19, "quote_volume": 16.51719, "trades": 2, "taker_buy_volume": 41.19, "taker_buy_quote": 16.51719}, {"ts": 1769675880000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 77.36, "quote_volume": 31.02136, "trades": 4, "taker_buy_volume": 77.36, "taker_buy_quote": 31.02136}, {"ts": 1769675940000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 20.47, "quote_volume": 8.20847, "trades": 1, "taker_buy_volume": 20.47, "taker_buy_quote": 8.20847}, {"ts": 1769676000000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 2349.22, "quote_volume": 939.75344, "trades": 19, "taker_buy_volume": 65.44, "taker_buy_quote": 26.24144}, {"ts": 1769676060000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 68.81, "quote_volume": 27.59281, "trades": 2, "taker_buy_volume": 68.81, "taker_buy_quote": 27.59281}, {"ts": 1769676120000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 72.95, "quote_volume": 29.25295, "trades": 2, "taker_buy_volume": 72.95, "taker_buy_quote": 29.25295}, {"ts": 1769676180000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 8821.03, "quote_volume": 3520.17797, "trades": 29, "taker_buy_volume": 4611.21, "taker_buy_quote": 1840.05879}, {"ts": 1769676240000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 391.95, "quote_volume": 156.78, "trades": 13, "taker_buy_volume": 391.95, "taker_buy_quote": 156.78}, {"ts": 1769676300000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 33.18, "quote_volume": 13.272, "trades": 2, "taker_buy_volume": 33.18, "taker_buy_quote": 13.272}, {"ts": 1769676360000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1878.06, "quote_volume": 749.34594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676420000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1489.72, "quote_volume": 594.39828, "trades": 43, "taker_buy_volume": 242.42, "taker_buy_quote": 96.72558}, {"ts": 1769676480000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 9428.12, "quote_volume": 3751.26485, "trades": 9, "taker_buy_volume": 7637.11, "taker_buy_quote": 3039.56978}, {"ts": 1769676540000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 718.22, "quote_volume": 286.10218, "trades": 4, "taker_buy_volume": 250.62, "taker_buy_quote": 99.99738}, {"ts": 1769676600000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 2159.89, "quote_volume": 859.24294, "trades": 8, "taker_buy_volume": 1766.61, "taker_buy_quote": 703.11078}, {"ts": 1769676660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 314.0, "quote_volume": 124.658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 366.86, "quote_volume": 145.64342, "trades": 11, "taker_buy_volume": 227.86, "taker_buy_quote": 90.46042}, {"ts": 1769676780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676840000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676900000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 616.51, "quote_volume": 244.75447, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 116.1225}, {"ts": 1769676960000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 175.54, "quote_volume": 69.68938, "trades": 1, "taker_buy_volume": 175.54, "taker_buy_quote": 69.68938}, {"ts": 1769677020000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677200000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 890.66, "quote_volume": 354.74072, "trades": 5, "taker_buy_volume": 876.81, "taker_buy_quote": 349.24227}, {"ts": 1769677260000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 12670.83, "quote_volume": 5078.01593, "trades": 19, "taker_buy_volume": 5868.73, "taker_buy_quote": 2350.63143}, {"ts": 1769677320000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 7554.34, "quote_volume": 3028.78894, "trades": 46, "taker_buy_volume": 671.16, "taker_buy_quote": 269.13516}, {"ts": 1769677380000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677440000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677500000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 292.5, "quote_volume": 117.2925, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 117.2925}, {"ts": 1769677560000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677620000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 142.42, "quote_volume": 56.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677680000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677740000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677800000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677860000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677920000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 361.28, "quote_volume": 144.15072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677980000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678040000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 16.5, "quote_volume": 6.5835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678100000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 365.6, "quote_volume": 146.24, "trades": 5, "taker_buy_volume": 292.5, "taker_buy_quote": 117.0}, {"ts": 1769678160000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678220000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678280000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678340000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678400000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 117.3, "quote_volume": 46.8027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678460000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678520000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678580000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678640000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678700000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678760000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 49.68, "quote_volume": 19.82232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678820000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 4302.44, "quote_volume": 1720.1194, "trades": 8, "taker_buy_volume": 1225.06, "taker_buy_quote": 490.024}, {"ts": 1769678880000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 99.0, "quote_volume": 39.501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678940000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 84.79, "quote_volume": 33.916, "trades": 1, "taker_buy_volume": 84.79, "taker_buy_quote": 33.916}, {"ts": 1769679000000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 372.72, "quote_volume": 149.088, "trades": 2, "taker_buy_volume": 372.72, "taker_buy_quote": 149.088}, {"ts": 1769679060000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 285.22, "quote_volume": 114.088, "trades": 1, "taker_buy_volume": 285.22, "taker_buy_quote": 114.088}, {"ts": 1769679120000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679180000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679240000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679300000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679360000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679420000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679480000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679540000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 426.14, "quote_volume": 170.456, "trades": 10, "taker_buy_volume": 426.14, "taker_buy_quote": 170.456}, {"ts": 1769679600000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 292.5, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 117.0}, {"ts": 1769679660000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 5050.3, "quote_volume": 2025.05187, "trades": 67, "taker_buy_volume": 3047.73, "taker_buy_quote": 1222.1147}, {"ts": 1769679720000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 3933.88, "quote_volume": 1577.48588, "trades": 12, "taker_buy_volume": 794.55, "taker_buy_quote": 318.61455}, {"ts": 1769679780000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679840000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679900000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679960000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680020000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680080000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680140000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680200000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680260000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680320000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 1372.36, "quote_volume": 550.75735, "trades": 21, "taker_buy_volume": 1324.58, "taker_buy_quote": 531.59757}, {"ts": 1769680380000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 43.14, "quote_volume": 17.29914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680440000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680500000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680560000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680620000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680680000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680740000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680800000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680860000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680920000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680980000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681040000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681100000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681160000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681220000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 321.8, "quote_volume": 129.0418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681280000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 709.2, "quote_volume": 284.3892, "trades": 1, "taker_buy_volume": 709.2, "taker_buy_quote": 284.3892}, {"ts": 1769681340000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 100.0, "quote_volume": 40.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681400000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681460000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681520000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681580000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681640000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681700000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 3545.96, "quote_volume": 1418.5765, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681760000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681820000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681880000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681940000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682000000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 5248.65, "quote_volume": 2100.3216, "trades": 89, "taker_buy_volume": 2378.8, "taker_buy_quote": 951.551}, {"ts": 1769682060000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682120000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 114.26, "quote_volume": 45.704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682180000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682240000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682300000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 757.58, "quote_volume": 303.032, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682360000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682420000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682480000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682540000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682600000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682660000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682720000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682780000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682840000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 37.4, "quote_volume": 14.9974, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 14.9974}, {"ts": 1769682900000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 33.35, "quote_volume": 13.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682960000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683020000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683080000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 16.24, "quote_volume": 6.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683140000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683200000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683260000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683320000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683380000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 138.83, "quote_volume": 55.532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683440000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683500000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683560000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683620000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683680000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 23.4, "quote_volume": 9.36, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 9.36}, {"ts": 1769683740000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 553.19, "quote_volume": 221.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683800000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683860000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683920000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683980000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 100.0, "quote_volume": 40.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684040000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684100000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684160000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684220000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684280000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684340000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684400000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684460000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684520000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684580000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684640000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684700000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684760000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684820000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684880000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684940000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685000000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685060000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685120000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685180000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685240000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685300000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685360000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 2983.26, "quote_volume": 1193.304, "trades": 14, "taker_buy_volume": 508.67, "taker_buy_quote": 203.468}, {"ts": 1769685420000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1979.9, "quote_volume": 789.9801, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685480000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685540000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685600000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685660000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 13.32, "quote_volume": 5.31468, "trades": 1, "taker_buy_volume": 13.32, "taker_buy_quote": 5.31468}, {"ts": 1769685720000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685780000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685840000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685900000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 62.7, "quote_volume": 25.0173, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 25.0173}, {"ts": 1769685960000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686020000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1253.13, "quote_volume": 499.99887, "trades": 2, "taker_buy_volume": 1253.13, "taker_buy_quote": 499.99887}, {"ts": 1769686080000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686140000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 8737.31, "quote_volume": 3484.98706, "trades": 48, "taker_buy_volume": 2246.14, "taker_buy_quote": 896.20986}, {"ts": 1769686200000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686260000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1856.84, "quote_volume": 740.87916, "trades": 4, "taker_buy_volume": 1564.34, "taker_buy_quote": 624.17166}, {"ts": 1769686320000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 62.5, "quote_volume": 24.9375, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 24.9375}, {"ts": 1769686380000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 292.5, "quote_volume": 116.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686440000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686500000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 7530.14, "quote_volume": 2996.99572, "trades": 65, "taker_buy_volume": 3816.91, "taker_buy_quote": 1519.13018}, {"ts": 1769686560000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686620000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686680000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686740000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 2058.3, "quote_volume": 821.2617, "trades": 35, "taker_buy_volume": 2058.3, "taker_buy_quote": 821.2617}, {"ts": 1769686800000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 100.0, "quote_volume": 39.87112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686860000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1374.93, "quote_volume": 548.59707, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 116.7075}, {"ts": 1769686920000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686980000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687040000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 18.49, "quote_volume": 7.35902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687100000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687160000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687220000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687280000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687340000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 62.8, "quote_volume": 25.0572, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 25.0572}, {"ts": 1769687400000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687460000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687520000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687580000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 1809.89, "quote_volume": 722.16547, "trades": 8, "taker_buy_volume": 1809.89, "taker_buy_quote": 722.16547}, {"ts": 1769687640000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687700000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687760000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687820000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 502.53, "quote_volume": 200.50947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687880000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 124.8, "quote_volume": 49.6704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688000000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688120000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 583.2, "quote_volume": 232.9875, "trades": 5, "taker_buy_volume": 290.7, "taker_buy_quote": 116.28}, {"ts": 1769688180000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688240000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 1221.2, "quote_volume": 487.3839, "trades": 31, "taker_buy_volume": 125.1, "taker_buy_quote": 50.04}, {"ts": 1769688300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 18.13, "quote_volume": 7.21574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688360000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 112.64, "quote_volume": 44.9622, "trades": 7, "taker_buy_volume": 96.94, "taker_buy_quote": 38.6979}, {"ts": 1769688420000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 15.7, "quote_volume": 6.2643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688480000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 40.73, "quote_volume": 16.25127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688540000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 25.09, "quote_volume": 10.01091, "trades": 1, "taker_buy_volume": 25.09, "taker_buy_quote": 10.01091}, {"ts": 1769688600000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688660000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 585.0, "quote_volume": 233.415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688720000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688780000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688840000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 1079.7, "quote_volume": 429.75467, "trades": 4, "taker_buy_volume": 34.07, "taker_buy_quote": 13.59393}, {"ts": 1769688960000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689020000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689080000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 26858.48, "quote_volume": 10741.44691, "trades": 24, "taker_buy_volume": 9561.86, "taker_buy_quote": 3822.79891}, {"ts": 1769689140000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 312.8, "quote_volume": 125.12, "trades": 4, "taker_buy_volume": 312.8, "taker_buy_quote": 125.12}, {"ts": 1769689200000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 15.38, "quote_volume": 6.13662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689320000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 35.4, "quote_volume": 14.1246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689380000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 7057.27, "quote_volume": 2809.37846, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689440000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 13041.96, "quote_volume": 5182.30994, "trades": 20, "taker_buy_volume": 375.7, "taker_buy_quote": 149.5286}, {"ts": 1769689500000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689560000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 68.83, "quote_volume": 27.46317, "trades": 1, "taker_buy_volume": 68.83, "taker_buy_quote": 27.46317}, {"ts": 1769689620000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689680000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689740000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689800000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 426.1, "quote_volume": 169.5878, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689860000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 2515.72, "quote_volume": 1001.25656, "trades": 1, "taker_buy_volume": 2515.72, "taker_buy_quote": 1001.25656}, {"ts": 1769689920000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689980000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1875.59, "quote_volume": 746.48482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690040000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690100000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690160000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690220000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690280000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 408.61, "quote_volume": 162.62678, "trades": 2, "taker_buy_volume": 408.61, "taker_buy_quote": 162.62678}, {"ts": 1769690340000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 984.82, "quote_volume": 390.81437, "trades": 4, "taker_buy_volume": 357.74, "taker_buy_quote": 142.15611}, {"ts": 1769690400000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 5674.0, "quote_volume": 2248.3732, "trades": 26, "taker_buy_volume": 5674.0, "taker_buy_quote": 2248.3732}, {"ts": 1769690460000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690520000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690580000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 13024.91, "quote_volume": 5157.86436, "trades": 76, "taker_buy_volume": 6368.25, "taker_buy_quote": 2521.827}, {"ts": 1769690640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 42.3, "quote_volume": 16.7931, "trades": 1, "taker_buy_volume": 42.3, "taker_buy_quote": 16.7931}, {"ts": 1769690700000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690820000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690880000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690940000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 63.2, "quote_volume": 25.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691000000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691120000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 20.0, "quote_volume": 7.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691300000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691360000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691420000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 480.96, "quote_volume": 190.94112, "trades": 1, "taker_buy_volume": 480.96, "taker_buy_quote": 190.94112}, {"ts": 1769691480000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691540000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 63.2, "quote_volume": 25.1536, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 25.1536}, {"ts": 1769691600000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1007.56, "quote_volume": 401.00888, "trades": 17, "taker_buy_volume": 714.16, "taker_buy_quote": 284.23568}, {"ts": 1769691660000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 250.46, "quote_volume": 99.68308, "trades": 9, "taker_buy_volume": 236.36, "taker_buy_quote": 94.07128}, {"ts": 1769691720000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691780000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 30.2, "quote_volume": 12.0196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691840000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691900000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 5041.1, "quote_volume": 2006.3578, "trades": 40, "taker_buy_volume": 3762.1, "taker_buy_quote": 1497.3158}, {"ts": 1769691960000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 114.35, "quote_volume": 45.5113, "trades": 5, "taker_buy_volume": 25.15, "taker_buy_quote": 10.0097}, {"ts": 1769692020000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 25.7, "quote_volume": 10.2286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692080000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692140000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692200000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692260000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692320000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 25.15, "quote_volume": 10.0097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692380000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 25.2, "quote_volume": 10.0044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692560000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 6411.32, "quote_volume": 2551.20466, "trades": 9, "taker_buy_volume": 568.57, "taker_buy_quote": 226.29086}, {"ts": 1769692620000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692680000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 63.0, "quote_volume": 25.074, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 25.074}, {"ts": 1769692800000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 19.55, "quote_volume": 7.76135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692860000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 25.0, "quote_volume": 9.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692920000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692980000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693040000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693100000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1239.94, "quote_volume": 492.25618, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693160000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693220000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693340000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 25.18, "quote_volume": 9.99646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693400000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693460000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693520000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 2907.5, "quote_volume": 1153.2571, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693580000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693640000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693700000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693760000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693820000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693880000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 63.6, "quote_volume": 25.3128, "trades": 1, "taker_buy_volume": 63.6, "taker_buy_quote": 25.3128}, {"ts": 1769694000000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694180000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1607.95, "quote_volume": 639.9641, "trades": 36, "taker_buy_volume": 1607.95, "taker_buy_quote": 639.9641}, {"ts": 1769694240000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 63.6, "quote_volume": 25.3128, "trades": 2, "taker_buy_volume": 63.6, "taker_buy_quote": 25.3128}, {"ts": 1769694360000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694420000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694480000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694540000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694600000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694660000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 23.38, "quote_volume": 9.28186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694840000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694900000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694960000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695020000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 17.38, "quote_volume": 6.89986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 63.2, "quote_volume": 25.0904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695200000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 315.7, "quote_volume": 125.6486, "trades": 5, "taker_buy_volume": 315.7, "taker_buy_quote": 125.6486}, {"ts": 1769695260000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 14.2, "quote_volume": 5.6516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695320000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 18.82, "quote_volume": 7.49036, "trades": 1, "taker_buy_volume": 18.82, "taker_buy_quote": 7.49036}, {"ts": 1769695380000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 63.5, "quote_volume": 25.2095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695560000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695620000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695680000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695740000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 2742.47, "quote_volume": 1092.11017, "trades": 6, "taker_buy_volume": 2157.47, "taker_buy_quote": 859.28017}, {"ts": 1769695800000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695860000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695920000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 251.25, "quote_volume": 99.9975, "trades": 1, "taker_buy_volume": 251.25, "taker_buy_quote": 99.9975}, {"ts": 1769695980000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696040000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696100000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696160000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696220000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 251.08, "quote_volume": 99.67876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696340000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696400000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696460000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696520000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 16.93, "quote_volume": 6.73814, "trades": 1, "taker_buy_volume": 16.93, "taker_buy_quote": 6.73814}, {"ts": 1769696580000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696640000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 63.0, "quote_volume": 25.074, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 25.074}, {"ts": 1769696700000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1473.57, "quote_volume": 585.00729, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696820000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696880000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 383.27, "quote_volume": 151.77492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696940000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 961.64, "quote_volume": 380.1208, "trades": 6, "taker_buy_volume": 273.0, "taker_buy_quote": 108.108}, {"ts": 1769697000000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 7817.11, "quote_volume": 3099.21037, "trades": 74, "taker_buy_volume": 5761.76, "taker_buy_quote": 2283.74326}, {"ts": 1769697060000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 1858.52, "quote_volume": 734.94518, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697120000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697180000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 288.21, "quote_volume": 113.84295, "trades": 2, "taker_buy_volume": 225.01, "taker_buy_quote": 88.87895}, {"ts": 1769697240000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1281.66, "quote_volume": 506.2557, "trades": 2, "taker_buy_volume": 1257.86, "taker_buy_quote": 496.8547}, {"ts": 1769697300000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1674.66, "quote_volume": 661.4907, "trades": 8, "taker_buy_volume": 292.5, "taker_buy_quote": 115.5375}, {"ts": 1769697360000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697420000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 292.5, "quote_volume": 115.5375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697480000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697540000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697600000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 255.5, "quote_volume": 100.9225, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697660000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 137.11, "quote_volume": 54.15845, "trades": 1, "taker_buy_volume": 137.11, "taker_buy_quote": 54.15845}, {"ts": 1769697780000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 5333.45, "quote_volume": 2097.32877, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697840000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 558.64, "quote_volume": 219.49084, "trades": 4, "taker_buy_volume": 503.96, "taker_buy_quote": 198.05628}, {"ts": 1769697900000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 379.89, "quote_volume": 148.91688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698020000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 2645.19, "quote_volume": 1037.97768, "trades": 23, "taker_buy_volume": 1609.22, "taker_buy_quote": 632.42346}, {"ts": 1769698080000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698140000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1927.38, "quote_volume": 759.38772, "trades": 47, "taker_buy_volume": 1927.38, "taker_buy_quote": 759.38772}, {"ts": 1769698200000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1481.09, "quote_volume": 582.06837, "trades": 47, "taker_buy_volume": 320.79, "taker_buy_quote": 126.07047}, {"ts": 1769698260000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2089.48, "quote_volume": 819.07616, "trades": 8, "taker_buy_volume": 518.01, "taker_buy_quote": 203.05992}, {"ts": 1769698380000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 153.06, "quote_volume": 59.99952, "trades": 2, "taker_buy_volume": 153.06, "taker_buy_quote": 59.99952}, {"ts": 1769698440000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 5139.07, "quote_volume": 2014.51544, "trades": 6, "taker_buy_volume": 5139.07, "taker_buy_quote": 2014.51544}, {"ts": 1769698500000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698560000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698620000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 43.8, "quote_volume": 17.1696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698680000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 5115.28, "quote_volume": 1995.22454, "trades": 53, "taker_buy_volume": 3033.36, "taker_buy_quote": 1183.23554}, {"ts": 1769698740000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 2544.32, "quote_volume": 992.2848, "trades": 16, "taker_buy_volume": 2003.52, "taker_buy_quote": 781.3728}, {"ts": 1769698800000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 5622.05, "quote_volume": 2184.59941, "trades": 47, "taker_buy_volume": 2177.04, "taker_buy_quote": 844.91721}, {"ts": 1769698860000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 5248.09, "quote_volume": 2038.52605, "trades": 47, "taker_buy_volume": 4227.36, "taker_buy_quote": 1642.48281}, {"ts": 1769698920000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 5335.71, "quote_volume": 2072.47013, "trades": 23, "taker_buy_volume": 4021.11, "taker_buy_quote": 1562.40533}, {"ts": 1769698980000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 1293.56, "quote_volume": 501.09872, "trades": 21, "taker_buy_volume": 451.76, "taker_buy_quote": 174.83112}, {"ts": 1769699040000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2337.25, "quote_volume": 905.67405, "trades": 4, "taker_buy_volume": 2188.85, "taker_buy_quote": 848.24325}, {"ts": 1769699100000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 271.47, "quote_volume": 105.58742, "trades": 2, "taker_buy_volume": 257.06, "taker_buy_quote": 99.99634}, {"ts": 1769699160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 562.59, "quote_volume": 218.28492, "trades": 24, "taker_buy_volume": 25.6, "taker_buy_quote": 9.9328}, {"ts": 1769699220000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1251.08, "quote_volume": 483.46524, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769699280000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2743.3, "quote_volume": 1060.979, "trades": 6, "taker_buy_volume": 1158.3, "taker_buy_quote": 448.2621}, {"ts": 1769699340000, "open": 0.387, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 5107.21, "quote_volume": 1966.67936, "trades": 52, "taker_buy_volume": 602.64, "taker_buy_quote": 232.1198}, {"ts": 1769699400000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 13969.79, "quote_volume": 5366.20173, "trades": 68, "taker_buy_volume": 11123.96, "taker_buy_quote": 4274.71531}, {"ts": 1769699460000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2705.91, "quote_volume": 1041.66958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769699520000, "open": 0.384, "high": 0.384, "low": 0.378, "close": 0.381, "volume": 26602.49, "quote_volume": 10085.60876, "trades": 186, "taker_buy_volume": 16581.21, "taker_buy_quote": 6285.04862}, {"ts": 1769699580000, "open": 0.381, "high": 0.385, "low": 0.381, "close": 0.385, "volume": 2543.94, "quote_volume": 975.11669, "trades": 10, "taker_buy_volume": 1780.05, "taker_buy_quote": 682.70438}, {"ts": 1769699640000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 12143.27, "quote_volume": 4642.94672, "trades": 143, "taker_buy_volume": 1027.9, "taker_buy_quote": 392.8585}, {"ts": 1769699700000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 6827.43, "quote_volume": 2602.12573, "trades": 115, "taker_buy_volume": 1561.6, "taker_buy_quote": 594.9696}, {"ts": 1769699760000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 2109.35, "quote_volume": 802.82129, "trades": 19, "taker_buy_volume": 1145.63, "taker_buy_quote": 436.60769}, {"ts": 1769699820000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 3528.67, "quote_volume": 1339.0598, "trades": 13, "taker_buy_volume": 393.99, "taker_buy_quote": 149.62208}, {"ts": 1769699880000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 4086.34, "quote_volume": 1552.78363, "trades": 66, "taker_buy_volume": 3768.27, "taker_buy_quote": 1431.9426}, {"ts": 1769699940000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1300.02, "quote_volume": 496.81964, "trades": 5, "taker_buy_volume": 513.65, "taker_buy_quote": 196.4263}, {"ts": 1769700000000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 6353.2, "quote_volume": 2422.35616, "trades": 111, "taker_buy_volume": 2473.92, "taker_buy_quote": 944.64298}, {"ts": 1769700060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2875.69, "quote_volume": 1104.26496, "trades": 63, "taker_buy_volume": 188.73, "taker_buy_quote": 72.47232}, {"ts": 1769700120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2733.09, "quote_volume": 1046.77347, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700180000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1275.08, "quote_volume": 489.53732, "trades": 9, "taker_buy_volume": 1203.36, "taker_buy_quote": 461.99684}, {"ts": 1769700240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700300000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1663.43, "quote_volume": 640.25479, "trades": 15, "taker_buy_volume": 381.54, "taker_buy_quote": 146.8929}, {"ts": 1769700360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1121.74, "quote_volume": 431.8699, "trades": 6, "taker_buy_volume": 51.0, "taker_buy_quote": 19.635}, {"ts": 1769700420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2832.13, "quote_volume": 1090.37005, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3053.03, "quote_volume": 1175.41655, "trades": 7, "taker_buy_volume": 815.42, "taker_buy_quote": 313.9367}, {"ts": 1769700540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1616.86, "quote_volume": 622.4911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700600000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2962.38, "quote_volume": 1143.77118, "trades": 9, "taker_buy_volume": 867.3, "taker_buy_quote": 334.7778}, {"ts": 1769700660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 542.52, "quote_volume": 209.41272, "trades": 2, "taker_buy_volume": 16.2, "taker_buy_quote": 6.2532}, {"ts": 1769700720000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 201.32, "quote_volume": 77.70952, "trades": 3, "taker_buy_volume": 201.32, "taker_buy_quote": 77.70952}, {"ts": 1769700840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 869.72, "quote_volume": 335.71192, "trades": 3, "taker_buy_volume": 284.72, "taker_buy_quote": 109.90192}, {"ts": 1769700900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 890.1, "quote_volume": 342.6885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769700960000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 975.78, "quote_volume": 375.7012, "trades": 6, "taker_buy_volume": 318.4, "taker_buy_quote": 122.6099}, {"ts": 1769701020000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1074.87, "quote_volume": 414.56223, "trades": 8, "taker_buy_volume": 680.28, "taker_buy_quote": 262.58808}, {"ts": 1769701080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 893.03, "quote_volume": 344.70958, "trades": 4, "taker_buy_volume": 47.6, "taker_buy_quote": 18.3736}, {"ts": 1769701140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701200000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 6688.94, "quote_volume": 2566.9375, "trades": 85, "taker_buy_volume": 467.8, "taker_buy_quote": 179.2253}, {"ts": 1769701260000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 6240.81, "quote_volume": 2393.47649, "trades": 128, "taker_buy_volume": 6240.81, "taker_buy_quote": 2393.47649}, {"ts": 1769701320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13.07, "quote_volume": 5.01888, "trades": 1, "taker_buy_volume": 13.07, "taker_buy_quote": 5.01888}, {"ts": 1769701380000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 340.93, "quote_volume": 130.57619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1321.25, "quote_volume": 507.36, "trades": 4, "taker_buy_volume": 794.93, "taker_buy_quote": 305.25312}, {"ts": 1769701500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 487.79, "quote_volume": 187.31136, "trades": 4, "taker_buy_volume": 487.79, "taker_buy_quote": 187.31136}, {"ts": 1769701560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1172.15, "quote_volume": 450.1056, "trades": 4, "taker_buy_volume": 1172.15, "taker_buy_quote": 450.1056}, {"ts": 1769701620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6.58, "quote_volume": 2.5333, "trades": 1, "taker_buy_volume": 6.58, "taker_buy_quote": 2.5333}, {"ts": 1769701740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 977.09, "quote_volume": 376.17965, "trades": 5, "taker_buy_volume": 977.09, "taker_buy_quote": 376.17965}, {"ts": 1769701800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 22.16, "quote_volume": 8.5316, "trades": 1, "taker_buy_volume": 22.16, "taker_buy_quote": 8.5316}, {"ts": 1769701860000, "open": 0.385, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 2533.69, "quote_volume": 980.91834, "trades": 13, "taker_buy_volume": 2516.79, "taker_buy_quote": 974.39494}, {"ts": 1769701920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 67.58, "quote_volume": 26.15346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2280.42, "quote_volume": 882.52254, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702040000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 5469.1, "quote_volume": 2114.78585, "trades": 54, "taker_buy_volume": 1731.53, "taker_buy_quote": 670.10211}, {"ts": 1769702100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2258.47, "quote_volume": 876.28636, "trades": 10, "taker_buy_volume": 1798.73, "taker_buy_quote": 697.90724}, {"ts": 1769702160000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 765.57, "quote_volume": 297.72774, "trades": 8, "taker_buy_volume": 394.08, "taker_buy_quote": 153.29712}, {"ts": 1769702220000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 15686.86, "quote_volume": 6117.7562, "trades": 59, "taker_buy_volume": 1563.31, "taker_buy_quote": 609.6909}, {"ts": 1769702280000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 3683.71, "quote_volume": 1432.2229, "trades": 40, "taker_buy_volume": 39.74, "taker_buy_quote": 15.4986}, {"ts": 1769702340000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 73.68, "quote_volume": 28.7352, "trades": 2, "taker_buy_volume": 73.68, "taker_buy_quote": 28.7352}, {"ts": 1769702400000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702460000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702520000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 344.76, "quote_volume": 133.76688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702580000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2214.0, "quote_volume": 859.032, "trades": 22, "taker_buy_volume": 2214.0, "taker_buy_quote": 859.032}, {"ts": 1769702640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 315.2, "quote_volume": 122.2976, "trades": 2, "taker_buy_volume": 22.7, "taker_buy_quote": 8.8076}, {"ts": 1769702700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2577.31, "quote_volume": 999.99628, "trades": 40, "taker_buy_volume": 1992.31, "taker_buy_quote": 773.01628}, {"ts": 1769702760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 532.2, "quote_volume": 205.9614, "trades": 10, "taker_buy_volume": 53.36, "taker_buy_quote": 20.65032}, {"ts": 1769702880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1304.04, "quote_volume": 504.66348, "trades": 17, "taker_buy_volume": 1304.04, "taker_buy_quote": 504.66348}, {"ts": 1769702940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703000000, "open": 0.387, "high": 0.387, "low": 0.382, "close": 0.385, "volume": 46100.54, "quote_volume": 17743.64896, "trades": 161, "taker_buy_volume": 11376.02, "taker_buy_quote": 4388.19708}, {"ts": 1769703060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3023.84, "quote_volume": 1167.20224, "trades": 5, "taker_buy_volume": 3023.84, "taker_buy_quote": 1167.20224}, {"ts": 1769703120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1857.92, "quote_volume": 719.01504, "trades": 5, "taker_buy_volume": 725.78, "taker_buy_quote": 280.87686}, {"ts": 1769703180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 37.16, "quote_volume": 14.34376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703240000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 112.6, "quote_volume": 43.6428, "trades": 2, "taker_buy_volume": 66.6, "taker_buy_quote": 25.8408}, {"ts": 1769703300000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1951.77, "quote_volume": 757.29334, "trades": 10, "taker_buy_volume": 1147.56, "taker_buy_quote": 445.25986}, {"ts": 1769703360000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 293.2, "quote_volume": 113.4684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703480000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1164.4, "quote_volume": 450.6228, "trades": 3, "taker_buy_volume": 1164.4, "taker_buy_quote": 450.6228}, {"ts": 1769703540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 778.21, "quote_volume": 301.16727, "trades": 2, "taker_buy_volume": 778.21, "taker_buy_quote": 301.16727}, {"ts": 1769703600000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 514.5, "quote_volume": 199.1115, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 85.914}, {"ts": 1769703720000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 25.87, "quote_volume": 10.01169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 58.19, "quote_volume": 22.46134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 795.29, "quote_volume": 307.77723, "trades": 3, "taker_buy_volume": 795.29, "taker_buy_quote": 307.77723}, {"ts": 1769703960000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 312.21, "quote_volume": 120.84851, "trades": 5, "taker_buy_volume": 312.21, "taker_buy_quote": 120.84851}, {"ts": 1769704020000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 337.51, "quote_volume": 130.61637, "trades": 2, "taker_buy_volume": 337.51, "taker_buy_quote": 130.61637}, {"ts": 1769704140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 133.88, "quote_volume": 51.81156, "trades": 1, "taker_buy_volume": 133.88, "taker_buy_quote": 51.81156}, {"ts": 1769704200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 130.0, "quote_volume": 50.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704320000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 359.2, "quote_volume": 139.0104, "trades": 5, "taker_buy_volume": 359.2, "taker_buy_quote": 139.0104}, {"ts": 1769704380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1714.89, "quote_volume": 665.37732, "trades": 5, "taker_buy_volume": 1714.89, "taker_buy_quote": 665.37732}, {"ts": 1769704440000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 876.36, "quote_volume": 339.13087, "trades": 5, "taker_buy_volume": 842.06, "taker_buy_quote": 325.89107}, {"ts": 1769704500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 16.6, "quote_volume": 6.4408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704560000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1287.34, "quote_volume": 499.99705, "trades": 3, "taker_buy_volume": 1287.34, "taker_buy_quote": 499.99705}, {"ts": 1769704620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 408.9, "quote_volume": 158.6532, "trades": 6, "taker_buy_volume": 408.9, "taker_buy_quote": 158.6532}, {"ts": 1769704740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 88.1, "quote_volume": 34.1828, "trades": 1, "taker_buy_volume": 88.1, "taker_buy_quote": 34.1828}, {"ts": 1769704860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 112.61, "quote_volume": 43.69268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704980000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 1286.7, "quote_volume": 499.07361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705100000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 2841.93, "quote_volume": 1105.21827, "trades": 26, "taker_buy_volume": 2549.43, "taker_buy_quote": 991.72827}, {"ts": 1769705160000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 996.84, "quote_volume": 387.77076, "trades": 5, "taker_buy_volume": 318.24, "taker_buy_quote": 123.79536}, {"ts": 1769705220000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 50.3, "quote_volume": 19.5667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705280000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1146.9, "quote_volume": 447.291, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705340000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 375.0, "quote_volume": 145.9414, "trades": 5, "taker_buy_volume": 66.4, "taker_buy_quote": 25.896}, {"ts": 1769705400000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705460000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705520000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705580000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705640000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705700000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 439.78, "quote_volume": 171.52078, "trades": 13, "taker_buy_volume": 159.08, "taker_buy_quote": 62.04778}, {"ts": 1769705760000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705820000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705880000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705940000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 8305.33, "quote_volume": 3247.96122, "trades": 15, "taker_buy_volume": 7814.53, "taker_buy_quote": 3056.05842}, {"ts": 1769706000000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 491.29, "quote_volume": 192.57162, "trades": 5, "taker_buy_volume": 477.23, "taker_buy_quote": 187.07416}, {"ts": 1769706060000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 2616.97, "quote_volume": 1027.58034, "trades": 15, "taker_buy_volume": 2119.2, "taker_buy_quote": 832.4545}, {"ts": 1769706120000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706180000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1463.04, "quote_volume": 574.23378, "trades": 12, "taker_buy_volume": 1365.3, "taker_buy_quote": 535.9197}, {"ts": 1769706240000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 254.1, "quote_volume": 99.84241, "trades": 4, "taker_buy_volume": 254.1, "taker_buy_quote": 99.84241}, {"ts": 1769706300000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1092.8, "quote_volume": 427.2848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706420000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 24.51, "quote_volume": 9.58341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706480000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706540000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 703.4, "quote_volume": 275.7328, "trades": 10, "taker_buy_volume": 410.9, "taker_buy_quote": 161.0728}, {"ts": 1769706600000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706660000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 4521.96, "quote_volume": 1780.41384, "trades": 28, "taker_buy_volume": 3670.91, "taker_buy_quote": 1445.95119}, {"ts": 1769706720000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706780000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 135.01, "quote_volume": 53.05893, "trades": 3, "taker_buy_volume": 135.01, "taker_buy_quote": 53.05893}, {"ts": 1769706840000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706900000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 26.68, "quote_volume": 10.48524, "trades": 1, "taker_buy_volume": 26.68, "taker_buy_quote": 10.48524}, {"ts": 1769706960000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707020000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 243.18, "quote_volume": 95.56974, "trades": 8, "taker_buy_volume": 109.5, "taker_buy_quote": 43.0335}, {"ts": 1769707080000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1960.41, "quote_volume": 772.40154, "trades": 8, "taker_buy_volume": 1089.19, "taker_buy_quote": 429.14086}, {"ts": 1769707140000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 1666.91, "quote_volume": 658.56731, "trades": 8, "taker_buy_volume": 1592.85, "taker_buy_quote": 629.38767}, {"ts": 1769707200000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 1154.26, "quote_volume": 456.66116, "trades": 5, "taker_buy_volume": 1087.61, "taker_buy_quote": 430.40106}, {"ts": 1769707260000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707320000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 4338.29, "quote_volume": 1708.20723, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707380000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707440000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 192.6, "quote_volume": 75.6918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707500000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 893.27, "quote_volume": 351.05511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707560000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 254.45, "quote_volume": 99.99885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707620000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707680000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707740000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707800000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 177.4, "quote_volume": 69.7182, "trades": 1, "taker_buy_volume": 177.4, "taker_buy_quote": 69.7182}, {"ts": 1769707860000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 548.27, "quote_volume": 214.72184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 17.62, "quote_volume": 6.90704, "trades": 1, "taker_buy_volume": 17.62, "taker_buy_quote": 6.90704}, {"ts": 1769707980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 585.0, "quote_volume": 229.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708040000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 292.5, "quote_volume": 114.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708100000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 6.42, "quote_volume": 2.52306, "trades": 1, "taker_buy_volume": 6.42, "taker_buy_quote": 2.52306}, {"ts": 1769708160000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 32.5, "quote_volume": 12.74, "trades": 1, "taker_buy_volume": 32.5, "taker_buy_quote": 12.74}, {"ts": 1769708220000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 71.93, "quote_volume": 28.15713, "trades": 2, "taker_buy_volume": 32.5, "taker_buy_quote": 12.74}, {"ts": 1769708280000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1863.55, "quote_volume": 730.5116, "trades": 3, "taker_buy_volume": 234.85, "taker_buy_quote": 92.0612}, {"ts": 1769708340000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708400000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 365.4, "quote_volume": 142.8714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708460000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708520000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708580000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708640000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 34.44, "quote_volume": 13.46604, "trades": 1, "taker_buy_volume": 34.44, "taker_buy_quote": 13.46604}, {"ts": 1769708700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 47.0, "quote_volume": 18.33, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708760000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708820000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 719.18, "quote_volume": 280.4802, "trades": 3, "taker_buy_volume": 134.18, "taker_buy_quote": 52.3302}, {"ts": 1769708880000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708940000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 570.8, "quote_volume": 222.6447, "trades": 4, "taker_buy_volume": 32.7, "taker_buy_quote": 12.7857}, {"ts": 1769709000000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 51.18, "quote_volume": 19.90902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709060000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 67.19, "quote_volume": 26.13691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709120000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 51.31, "quote_volume": 19.95959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709180000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 70.9, "quote_volume": 27.5801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709240000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 1109.35, "quote_volume": 431.49499, "trades": 13, "taker_buy_volume": 222.28, "taker_buy_quote": 86.46692}, {"ts": 1769709300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 58.81, "quote_volume": 22.81828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709360000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1329.74, "quote_volume": 516.09081, "trades": 14, "taker_buy_volume": 444.19, "taker_buy_quote": 172.49741}, {"ts": 1769709420000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 136.1, "quote_volume": 52.8068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709480000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 546.27, "quote_volume": 212.24996, "trades": 9, "taker_buy_volume": 297.2, "taker_buy_quote": 115.6108}, {"ts": 1769709540000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 6737.26, "quote_volume": 2625.34169, "trades": 12, "taker_buy_volume": 4883.49, "taker_buy_quote": 1904.2686}, {"ts": 1769709600000, "open": 0.389, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 15051.16, "quote_volume": 5875.29433, "trades": 154, "taker_buy_volume": 11145.21, "taker_buy_quote": 4350.26542}, {"ts": 1769709660000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1792.89, "quote_volume": 699.14939, "trades": 7, "taker_buy_volume": 355.11, "taker_buy_quote": 138.4929}, {"ts": 1769709720000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 72.58, "quote_volume": 28.23362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709780000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 28.97, "quote_volume": 11.26933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709840000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 130.53, "quote_volume": 50.77617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709900000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 56.24, "quote_volume": 21.87736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709960000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 58.93, "quote_volume": 22.92377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710020000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 62.17, "quote_volume": 24.18413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710080000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 34.6, "quote_volume": 13.4594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710140000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 63.22, "quote_volume": 24.59258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710200000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 1156.19, "quote_volume": 449.74511, "trades": 7, "taker_buy_volume": 25.64, "taker_buy_quote": 9.9996}, {"ts": 1769710260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 33.52, "quote_volume": 13.00576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710320000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 490.39, "quote_volume": 190.37622, "trades": 11, "taker_buy_volume": 104.9, "taker_buy_quote": 40.8061}, {"ts": 1769710380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 26.59, "quote_volume": 10.31692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710440000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 73.35, "quote_volume": 28.4598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 73.79, "quote_volume": 28.63052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 44.53, "quote_volume": 17.27764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 79.99, "quote_volume": 31.03612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710680000, "open": 0.388, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 16493.08, "quote_volume": 6363.15228, "trades": 124, "taker_buy_volume": 2379.77, "taker_buy_quote": 916.65912}, {"ts": 1769710740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2330.96, "quote_volume": 899.75056, "trades": 9, "taker_buy_volume": 2269.06, "taker_buy_quote": 875.85716}, {"ts": 1769710800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 64.55, "quote_volume": 24.9163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710860000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 515.16, "quote_volume": 198.81674, "trades": 9, "taker_buy_volume": 390.11, "taker_buy_quote": 150.58246}, {"ts": 1769710920000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 21979.33, "quote_volume": 8465.47605, "trades": 55, "taker_buy_volume": 13310.94, "taker_buy_quote": 5126.21694}, {"ts": 1769710980000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 354.65, "quote_volume": 136.87343, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 112.905}, {"ts": 1769711040000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 251.57, "quote_volume": 97.20874, "trades": 6, "taker_buy_volume": 102.72, "taker_buy_quote": 39.75264}, {"ts": 1769711100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 83.66, "quote_volume": 32.29276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 32.03, "quote_volume": 12.36358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 76.19, "quote_volume": 29.33315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 58.52, "quote_volume": 22.5302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711340000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 54.32, "quote_volume": 20.93506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2441.69, "quote_volume": 940.05065, "trades": 45, "taker_buy_volume": 16.17, "taker_buy_quote": 6.22545}, {"ts": 1769711460000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2892.62, "quote_volume": 1112.50326, "trades": 17, "taker_buy_volume": 959.63, "taker_buy_quote": 369.16505}, {"ts": 1769711520000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1130.99, "quote_volume": 436.51793, "trades": 6, "taker_buy_volume": 696.16, "taker_buy_quote": 268.71776}, {"ts": 1769711580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 31.42, "quote_volume": 12.12812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711640000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 107.75, "quote_volume": 41.6252, "trades": 5, "taker_buy_volume": 33.7, "taker_buy_quote": 13.0419}, {"ts": 1769711700000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1325.19, "quote_volume": 512.78824, "trades": 11, "taker_buy_volume": 1264.9, "taker_buy_quote": 489.5163}, {"ts": 1769711760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 87.77, "quote_volume": 33.96699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 74.93, "quote_volume": 28.99791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711880000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2237.64, "quote_volume": 865.89996, "trades": 68, "taker_buy_volume": 22.3, "taker_buy_quote": 8.6301}, {"ts": 1769711940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 37.9, "quote_volume": 14.6294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712000000, "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 3444.08, "quote_volume": 1332.17956, "trades": 58, "taker_buy_volume": 2017.85, "taker_buy_quote": 780.97882}, {"ts": 1769712060000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1973.33, "quote_volume": 765.61212, "trades": 8, "taker_buy_volume": 1903.19, "taker_buy_quote": 738.43772}, {"ts": 1769712120000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 6622.87, "quote_volume": 2572.57738, "trades": 68, "taker_buy_volume": 2903.82, "taker_buy_quote": 1129.58598}, {"ts": 1769712180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 55.09, "quote_volume": 21.31983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712240000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 120.03, "quote_volume": 46.51861, "trades": 3, "taker_buy_volume": 67.0, "taker_buy_quote": 25.996}, {"ts": 1769712300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4644.75, "quote_volume": 1797.51825, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 52.47, "quote_volume": 20.25342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 73.04, "quote_volume": 28.19344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 57.84, "quote_volume": 22.32624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 217.44, "quote_volume": 83.93184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712600000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3690.28, "quote_volume": 1421.60367, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 85.61, "quote_volume": 32.95985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712720000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 2835.53, "quote_volume": 1087.92967, "trades": 14, "taker_buy_volume": 1672.13, "taker_buy_quote": 640.74059}, {"ts": 1769712780000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 4959.87, "quote_volume": 1905.59558, "trades": 58, "taker_buy_volume": 2861.84, "taker_buy_quote": 1100.01035}, {"ts": 1769712840000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 215.93, "quote_volume": 82.87865, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712900000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 1405.88, "quote_volume": 539.95712, "trades": 7, "taker_buy_volume": 1334.46, "taker_buy_quote": 512.60326}, {"ts": 1769712960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 102.53, "quote_volume": 39.26899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 162.61, "quote_volume": 62.27963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 37.43, "quote_volume": 14.37312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 126.48, "quote_volume": 48.44184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713200000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 723.41, "quote_volume": 277.74538, "trades": 6, "taker_buy_volume": 647.43, "taker_buy_quote": 248.61312}, {"ts": 1769713260000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 961.81, "quote_volume": 369.02613, "trades": 8, "taker_buy_volume": 360.4, "taker_buy_quote": 138.3936}, {"ts": 1769713320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 519.48, "quote_volume": 199.48032, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713380000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 4651.57, "quote_volume": 1786.20946, "trades": 68, "taker_buy_volume": 1629.17, "taker_buy_quote": 625.60786}, {"ts": 1769713440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 61.65, "quote_volume": 23.6736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713500000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 334.29, "quote_volume": 128.40632, "trades": 5, "taker_buy_volume": 38.96, "taker_buy_quote": 14.9996}, {"ts": 1769713560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 78.94, "quote_volume": 30.31296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 78.12, "quote_volume": 29.99808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 193.56, "quote_volume": 74.32704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 75.33, "quote_volume": 28.92672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713800000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 404.15, "quote_volume": 155.15395, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713860000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1129.53, "quote_volume": 432.62786, "trades": 7, "taker_buy_volume": 17.87, "taker_buy_quote": 6.86208}, {"ts": 1769713920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 330.6, "quote_volume": 126.6198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713980000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 1509.4, "quote_volume": 579.86902, "trades": 23, "taker_buy_volume": 1371.6, "taker_buy_quote": 526.97942}, {"ts": 1769714040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 63.36, "quote_volume": 24.26688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714100000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 83.97, "quote_volume": 32.22376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 580.22, "quote_volume": 222.80448, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714220000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1098.97, "quote_volume": 421.98474, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 81.6, "quote_volume": 31.2528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1095.02, "quote_volume": 419.39266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714400000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 66.28, "quote_volume": 25.38524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 56.55, "quote_volume": 21.65865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714520000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 441.89, "quote_volume": 169.61278, "trades": 7, "taker_buy_volume": 368.91, "taker_buy_quote": 141.66144}, {"ts": 1769714580000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 2006.11, "quote_volume": 768.31767, "trades": 43, "taker_buy_volume": 222.83, "taker_buy_quote": 85.34389}, {"ts": 1769714640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 100.59, "quote_volume": 38.42538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 138.68, "quote_volume": 53.11444, "trades": 4, "taker_buy_volume": 116.37, "taker_buy_quote": 44.56971}, {"ts": 1769714760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 63.57, "quote_volume": 24.34731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 67.13, "quote_volume": 25.71079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714880000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 456.69, "quote_volume": 175.05677, "trades": 5, "taker_buy_volume": 144.5, "taker_buy_quote": 55.488}, {"ts": 1769714940000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 401.62, "quote_volume": 154.16421, "trades": 3, "taker_buy_volume": 343.75, "taker_buy_quote": 132.0}, {"ts": 1769715000000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 1235.5, "quote_volume": 476.35305, "trades": 9, "taker_buy_volume": 1171.26, "taker_buy_quote": 451.63993}, {"ts": 1769715060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 80.82, "quote_volume": 31.19652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 36.65, "quote_volume": 14.1469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715180000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1403.77, "quote_volume": 543.1962, "trades": 11, "taker_buy_volume": 1118.08, "taker_buy_quote": 432.69696}, {"ts": 1769715240000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 6664.24, "quote_volume": 2579.03406, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 50.78, "quote_volume": 19.60108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 57.01, "quote_volume": 22.00586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 60.66, "quote_volume": 23.41476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 136.96, "quote_volume": 52.86656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 60.69, "quote_volume": 23.42634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715600000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 100.92, "quote_volume": 39.0282, "trades": 4, "taker_buy_volume": 73.08, "taker_buy_quote": 28.28196}, {"ts": 1769715660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 62.57, "quote_volume": 24.15202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715720000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 177.99, "quote_volume": 68.70414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 294.23, "quote_volume": 113.57278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 64.42, "quote_volume": 24.86612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715900000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1903.03, "quote_volume": 736.43803, "trades": 37, "taker_buy_volume": 511.92, "taker_buy_quote": 198.11304}, {"ts": 1769715960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 70.91, "quote_volume": 27.44217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716020000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1429.52, "quote_volume": 553.18337, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 44.67, "quote_volume": 17.24262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716140000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 817.0, "quote_volume": 316.14698, "trades": 22, "taker_buy_volume": 440.58, "taker_buy_quote": 170.50446}, {"ts": 1769716200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 70.02, "quote_volume": 27.02772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716260000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 65.63, "quote_volume": 25.36708, "trades": 3, "taker_buy_volume": 33.9, "taker_buy_quote": 13.1193}, {"ts": 1769716320000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 872.61, "quote_volume": 337.66903, "trades": 34, "taker_buy_volume": 21.97, "taker_buy_quote": 8.52436}, {"ts": 1769716380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 58.68, "quote_volume": 22.65048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 62.95, "quote_volume": 24.2987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 68.76, "quote_volume": 26.54136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716560000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 328.03, "quote_volume": 126.81557, "trades": 5, "taker_buy_volume": 195.99, "taker_buy_quote": 75.84813}, {"ts": 1769716620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 36.27, "quote_volume": 14.00022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 144.91, "quote_volume": 55.93526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716740000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 76.01, "quote_volume": 29.30224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 101.47, "quote_volume": 39.06595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 73.79, "quote_volume": 28.40915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716920000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 536.84, "quote_volume": 207.15806, "trades": 5, "taker_buy_volume": 474.66, "taker_buy_quote": 183.21876}, {"ts": 1769716980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 30.56, "quote_volume": 11.7656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 85.38, "quote_volume": 32.8713, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 46.42, "quote_volume": 17.82528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717160000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 714.76, "quote_volume": 275.13778, "trades": 4, "taker_buy_volume": 669.94, "taker_buy_quote": 257.9269}, {"ts": 1769717220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 85.51, "quote_volume": 32.83584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 58.66, "quote_volume": 22.52544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 29.78, "quote_volume": 11.43552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 95.42, "quote_volume": 36.64128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 22.85, "quote_volume": 8.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717520000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 67.78, "quote_volume": 26.04901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 66.98, "quote_volume": 25.72032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717640000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 1567.43, "quote_volume": 603.47746, "trades": 10, "taker_buy_volume": 362.9, "taker_buy_quote": 139.7869}, {"ts": 1769717700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 134.95, "quote_volume": 51.91375, "trades": 3, "taker_buy_volume": 92.95, "taker_buy_quote": 35.78575}, {"ts": 1769717760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 68.27, "quote_volume": 26.21568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 134.38, "quote_volume": 51.7363, "trades": 6, "taker_buy_volume": 67.4, "taker_buy_quote": 25.949}, {"ts": 1769717880000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 119.12, "quote_volume": 45.91394, "trades": 5, "taker_buy_volume": 52.74, "taker_buy_quote": 20.35764}, {"ts": 1769717940000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 53.16, "quote_volume": 20.4824, "trades": 4, "taker_buy_volume": 15.8, "taker_buy_quote": 6.0988}, {"ts": 1769718000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 81.07, "quote_volume": 31.21195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 31.97, "quote_volume": 12.30845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 94.65, "quote_volume": 36.44025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 324.54, "quote_volume": 125.27244, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 112.905}, {"ts": 1769718240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 70.76, "quote_volume": 27.31336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1152.22, "quote_volume": 444.75692, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 316.29, "quote_volume": 122.08794, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 73.27, "quote_volume": 28.28222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718480000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 703.47, "quote_volume": 271.48252, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 105.08, "quote_volume": 40.4558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718600000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 86.18, "quote_volume": 33.2193, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 36.58, "quote_volume": 14.11988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718720000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 231.23, "quote_volume": 89.40303, "trades": 7, "taker_buy_volume": 148.25, "taker_buy_quote": 57.37275}, {"ts": 1769718780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 54.34, "quote_volume": 20.97524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718840000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 221.21, "quote_volume": 85.57065, "trades": 4, "taker_buy_volume": 183.59, "taker_buy_quote": 71.04933}, {"ts": 1769718900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 67.96, "quote_volume": 26.23256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 102.63, "quote_volume": 39.61518, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 886.85, "quote_volume": 342.3241, "trades": 26, "taker_buy_volume": 292.5, "taker_buy_quote": 112.905}, {"ts": 1769719080000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1918.96, "quote_volume": 740.67949, "trades": 11, "taker_buy_volume": 1170.0, "taker_buy_quote": 451.62}, {"ts": 1769719140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 697.89, "quote_volume": 269.38554, "trades": 6, "taker_buy_volume": 585.0, "taker_buy_quote": 225.81}, {"ts": 1769719200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 59.03, "quote_volume": 22.78558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 71.61, "quote_volume": 27.64146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 194.89, "quote_volume": 75.22754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719380000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 4417.33, "quote_volume": 1709.49832, "trades": 16, "taker_buy_volume": 4369.48, "taker_buy_quote": 1691.00914}, {"ts": 1769719440000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 68.47, "quote_volume": 26.51341, "trades": 3, "taker_buy_volume": 15.52, "taker_buy_quote": 6.02176}, {"ts": 1769719500000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1908.01, "quote_volume": 738.37905, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719560000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 4111.78, "quote_volume": 1594.5437, "trades": 14, "taker_buy_volume": 4045.31, "taker_buy_quote": 1568.84787}, {"ts": 1769719620000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 725.35, "quote_volume": 281.38197, "trades": 9, "taker_buy_volume": 618.5, "taker_buy_quote": 239.978}, {"ts": 1769719680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 39.6, "quote_volume": 15.3648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 62.98, "quote_volume": 24.43624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719800000, "open": 0.389, "high": 0.393, "low": 0.389, "close": 0.389, "volume": 29353.07, "quote_volume": 11457.15362, "trades": 63, "taker_buy_volume": 24807.18, "taker_buy_quote": 9684.89712}, {"ts": 1769719860000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 94.48, "quote_volume": 36.78781, "trades": 3, "taker_buy_volume": 35.09, "taker_buy_quote": 13.6851}, {"ts": 1769719920000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 11758.85, "quote_volume": 4572.53795, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719980000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 481.68, "quote_volume": 187.33125, "trades": 5, "taker_buy_volume": 395.06, "taker_buy_quote": 153.67834}, {"ts": 1769720040000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 64.0, "quote_volume": 24.85832, "trades": 4, "taker_buy_volume": 13.16, "taker_buy_quote": 5.1324}, {"ts": 1769720100000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 70.32, "quote_volume": 27.36106, "trades": 3, "taker_buy_volume": 6.58, "taker_buy_quote": 2.5662}, {"ts": 1769720160000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 48.27, "quote_volume": 18.77703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720220000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 310.97, "quote_volume": 121.15902, "trades": 4, "taker_buy_volume": 191.69, "taker_buy_quote": 74.7591}, {"ts": 1769720280000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 93.51, "quote_volume": 36.37539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720340000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 624.14, "quote_volume": 243.26193, "trades": 8, "taker_buy_volume": 471.47, "taker_buy_quote": 183.8733}, {"ts": 1769720400000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 246.78, "quote_volume": 95.99742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720460000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 538.45, "quote_volume": 209.9955, "trades": 3, "taker_buy_volume": 538.45, "taker_buy_quote": 209.9955}, {"ts": 1769720520000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720580000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720640000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 6.58, "quote_volume": 2.57278, "trades": 1, "taker_buy_volume": 6.58, "taker_buy_quote": 2.57278}, {"ts": 1769720700000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 1908.69, "quote_volume": 746.30437, "trades": 12, "taker_buy_volume": 1686.96, "taker_buy_quote": 659.60794}, {"ts": 1769720760000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 61.47, "quote_volume": 24.03477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720820000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 685.19, "quote_volume": 267.91587, "trades": 3, "taker_buy_volume": 630.37, "taker_buy_quote": 246.48125}, {"ts": 1769720880000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 612.01, "quote_volume": 239.90792, "trades": 10, "taker_buy_volume": 390.99, "taker_buy_quote": 153.26808}, {"ts": 1769720940000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721000000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 12.72, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 12.72, "taker_buy_quote": 4.99896}, {"ts": 1769721060000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 117.77, "quote_volume": 46.24391, "trades": 4, "taker_buy_volume": 78.07, "taker_buy_quote": 30.68151}, {"ts": 1769721120000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721180000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721240000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 1273.35, "quote_volume": 500.43313, "trades": 15, "taker_buy_volume": 1052.8, "taker_buy_quote": 413.75698}, {"ts": 1769721300000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1405.59, "quote_volume": 552.39687, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721360000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 3836.08, "quote_volume": 1502.50695, "trades": 69, "taker_buy_volume": 126.48, "taker_buy_quote": 49.58674}, {"ts": 1769721420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721540000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1555.28, "quote_volume": 610.96334, "trades": 12, "taker_buy_volume": 1293.58, "taker_buy_quote": 508.37694}, {"ts": 1769721600000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721660000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721720000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1242.95, "quote_volume": 488.47935, "trades": 4, "taker_buy_volume": 1242.95, "taker_buy_quote": 488.47935}, {"ts": 1769721780000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 263.68, "quote_volume": 103.62624, "trades": 1, "taker_buy_volume": 263.68, "taker_buy_quote": 103.62624}, {"ts": 1769721840000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 205.24, "quote_volume": 80.65932, "trades": 8, "taker_buy_volume": 25.44, "taker_buy_quote": 9.99792}, {"ts": 1769721900000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721960000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722020000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722080000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722140000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722200000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 6972.22, "quote_volume": 2740.08246, "trades": 87, "taker_buy_volume": 6630.97, "taker_buy_quote": 2605.97121}, {"ts": 1769722260000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722320000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722380000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 17278.57, "quote_volume": 6765.62204, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722440000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 5018.94, "quote_volume": 1960.03671, "trades": 16, "taker_buy_volume": 1634.91, "taker_buy_quote": 639.24981}, {"ts": 1769722500000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 118.33, "quote_volume": 46.24686, "trades": 3, "taker_buy_volume": 98.16, "taker_buy_quote": 38.38056}, {"ts": 1769722560000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 268.04, "quote_volume": 104.80364, "trades": 1, "taker_buy_volume": 268.04, "taker_buy_quote": 104.80364}, {"ts": 1769722620000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 473.45, "quote_volume": 185.11895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722680000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722740000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722800000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 255.1, "quote_volume": 99.9992, "trades": 1, "taker_buy_volume": 255.1, "taker_buy_quote": 99.9992}, {"ts": 1769722860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723040000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 129.6, "quote_volume": 50.8032, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 50.8032}, {"ts": 1769723100000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723160000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723220000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 3215.72, "quote_volume": 1260.56224, "trades": 10, "taker_buy_volume": 3215.72, "taker_buy_quote": 1260.56224}, {"ts": 1769723280000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1272.26, "quote_volume": 499.99818, "trades": 2, "taker_buy_volume": 1272.26, "taker_buy_quote": 499.99818}, {"ts": 1769723340000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1213.75, "quote_volume": 477.00375, "trades": 2, "taker_buy_volume": 1213.75, "taker_buy_quote": 477.00375}, {"ts": 1769723400000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1886.8, "quote_volume": 739.6256, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723460000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723520000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 26.46, "quote_volume": 10.37232, "trades": 1, "taker_buy_volume": 26.46, "taker_buy_quote": 10.37232}, {"ts": 1769723580000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723640000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 64.9, "quote_volume": 25.3759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723700000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 323.77, "quote_volume": 126.85928, "trades": 3, "taker_buy_volume": 265.21, "taker_buy_quote": 103.96232}, {"ts": 1769723760000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723820000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 78.15, "quote_volume": 30.56323, "trades": 3, "taker_buy_volume": 6.58, "taker_buy_quote": 2.57936}, {"ts": 1769723880000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723940000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 64.7, "quote_volume": 25.3624, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 25.3624}, {"ts": 1769724000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 465.0, "quote_volume": 182.28, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 182.28}, {"ts": 1769724060000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724120000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 423.98, "quote_volume": 166.20016, "trades": 2, "taker_buy_volume": 423.98, "taker_buy_quote": 166.20016}, {"ts": 1769724180000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1604.0, "quote_volume": 628.768, "trades": 26, "taker_buy_volume": 1070.43, "taker_buy_quote": 419.60856}, {"ts": 1769724240000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 64.41, "quote_volume": 25.24872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724300000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724360000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 12.97, "quote_volume": 5.09721, "trades": 1, "taker_buy_volume": 12.97, "taker_buy_quote": 5.09721}, {"ts": 1769724420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1680.43, "quote_volume": 660.40899, "trades": 5, "taker_buy_volume": 1680.43, "taker_buy_quote": 660.40899}, {"ts": 1769724480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724600000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724660000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724720000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724780000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724840000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 2094.2, "quote_volume": 820.8617, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724900000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724960000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725020000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725080000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2999.11, "quote_volume": 1175.65112, "trades": 34, "taker_buy_volume": 2999.11, "taker_buy_quote": 1175.65112}, {"ts": 1769725200000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 292.5, "quote_volume": 114.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725380000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 56.87, "quote_volume": 22.34991, "trades": 1, "taker_buy_volume": 56.87, "taker_buy_quote": 22.34991}, {"ts": 1769725440000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725500000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725560000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725620000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725680000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725740000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 904.67, "quote_volume": 355.53531, "trades": 4, "taker_buy_volume": 904.67, "taker_buy_quote": 355.53531}, {"ts": 1769725800000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725860000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725920000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725980000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726040000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 233.78, "quote_volume": 91.74614, "trades": 6, "taker_buy_volume": 104.38, "taker_buy_quote": 41.02134}, {"ts": 1769726100000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2412.03, "quote_volume": 945.51576, "trades": 57, "taker_buy_volume": 1606.2, "taker_buy_quote": 629.6304}, {"ts": 1769726160000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726220000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726280000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726340000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 64.5, "quote_volume": 25.3485, "trades": 1, "taker_buy_volume": 64.5, "taker_buy_quote": 25.3485}, {"ts": 1769726400000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726460000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726520000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726580000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 232.73, "quote_volume": 91.46289, "trades": 1, "taker_buy_volume": 232.73, "taker_buy_quote": 91.46289}, {"ts": 1769726640000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 64.7, "quote_volume": 25.2977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726700000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726760000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726820000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726880000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726940000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 129.6, "quote_volume": 50.9328, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 50.9328}, {"ts": 1769727000000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727120000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727180000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 12.72, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 12.72, "taker_buy_quote": 4.99896}, {"ts": 1769727240000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727300000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 246.49, "quote_volume": 96.8126, "trades": 3, "taker_buy_volume": 188.52, "taker_buy_quote": 74.08836}, {"ts": 1769727360000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 71.03, "quote_volume": 27.84376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727420000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727480000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 63.92, "quote_volume": 25.05664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 458.76, "quote_volume": 180.29268, "trades": 4, "taker_buy_volume": 458.76, "taker_buy_quote": 180.29268}, {"ts": 1769727600000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1626.88, "quote_volume": 637.73696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727660000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 15.8, "quote_volume": 6.1936, "trades": 1, "taker_buy_volume": 15.8, "taker_buy_quote": 6.1936}, {"ts": 1769727720000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727780000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 373.63, "quote_volume": 146.08933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727840000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 129.4, "quote_volume": 50.3366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727900000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 8464.65, "quote_volume": 3293.54578, "trades": 101, "taker_buy_volume": 2426.53, "taker_buy_quote": 944.7171}, {"ts": 1769727960000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 958.94, "quote_volume": 374.35746, "trades": 18, "taker_buy_volume": 858.6, "taker_buy_quote": 335.3252}, {"ts": 1769728020000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728080000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728140000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 827.34, "quote_volume": 322.9236, "trades": 10, "taker_buy_volume": 261.0, "taker_buy_quote": 102.051}, {"ts": 1769728260000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 438.12, "quote_volume": 170.42868, "trades": 2, "taker_buy_volume": 438.12, "taker_buy_quote": 170.42868}, {"ts": 1769728320000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 6.58, "quote_volume": 2.5662, "trades": 1, "taker_buy_volume": 6.58, "taker_buy_quote": 2.5662}, {"ts": 1769728380000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728440000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728500000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 137.28, "quote_volume": 53.4085, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 2.5662}, {"ts": 1769728560000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728620000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 91.04, "quote_volume": 35.5056, "trades": 1, "taker_buy_volume": 91.04, "taker_buy_quote": 35.5056}, {"ts": 1769728680000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728740000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 131.0, "quote_volume": 51.221, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 51.221}, {"ts": 1769728800000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728860000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728920000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728980000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 25.18, "quote_volume": 9.8202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729040000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 753.38, "quote_volume": 294.57158, "trades": 8, "taker_buy_volume": 680.58, "taker_buy_quote": 266.10678}, {"ts": 1769729100000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729160000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729220000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729280000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729340000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 6718.37, "quote_volume": 2626.88267, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729400000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 457.53, "quote_volume": 178.89423, "trades": 1, "taker_buy_volume": 457.53, "taker_buy_quote": 178.89423}, {"ts": 1769729460000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729520000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 432.83, "quote_volume": 169.66936, "trades": 2, "taker_buy_volume": 432.83, "taker_buy_quote": 169.66936}, {"ts": 1769729580000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729640000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729700000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729760000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729820000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729880000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 3024.57, "quote_volume": 1182.60687, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729940000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730000000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730060000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 480.74, "quote_volume": 188.45008, "trades": 1, "taker_buy_volume": 480.74, "taker_buy_quote": 188.45008}, {"ts": 1769730120000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730180000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730240000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730300000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730360000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730420000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730480000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730540000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 65.5, "quote_volume": 25.6105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730600000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730660000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730720000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730780000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730840000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 255.32, "quote_volume": 100.02791, "trades": 2, "taker_buy_volume": 197.79, "taker_buy_quote": 77.53368}, {"ts": 1769730900000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 65.1, "quote_volume": 25.5192, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 25.5192}, {"ts": 1769730960000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 71.56, "quote_volume": 27.97996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731020000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 130.3, "quote_volume": 50.9717, "trades": 3, "taker_buy_volume": 24.4, "taker_buy_quote": 9.5648}, {"ts": 1769731080000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 56.7, "quote_volume": 22.1697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731140000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 491.05, "quote_volume": 192.45836, "trades": 5, "taker_buy_volume": 457.81, "taker_buy_quote": 179.46152}, {"ts": 1769731200000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 2342.54, "quote_volume": 915.93314, "trades": 11, "taker_buy_volume": 1185.0, "taker_buy_quote": 463.335}, {"ts": 1769731260000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731320000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731380000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731440000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2715.78, "quote_volume": 1064.58576, "trades": 6, "taker_buy_volume": 2493.57, "taker_buy_quote": 977.47944}, {"ts": 1769731500000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731560000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731620000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 4884.26, "quote_volume": 1912.64962, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731680000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731740000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731800000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731860000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731920000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731980000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 437.09, "quote_volume": 170.90219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732040000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732100000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732160000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 5762.44, "quote_volume": 2254.29824, "trades": 69, "taker_buy_volume": 5762.44, "taker_buy_quote": 2254.29824}, {"ts": 1769732220000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 526.67, "quote_volume": 205.92797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732280000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732400000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 408.07, "quote_volume": 159.1473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732460000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 2473.26, "quote_volume": 964.82544, "trades": 21, "taker_buy_volume": 2451.26, "taker_buy_quote": 956.24544}, {"ts": 1769732520000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732580000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 378.66, "quote_volume": 147.6774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732640000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 194.97, "quote_volume": 76.0383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732760000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 993.12, "quote_volume": 386.74065, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732820000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732880000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 908.41, "quote_volume": 354.2799, "trades": 8, "taker_buy_volume": 680.32, "taker_buy_quote": 265.3248}, {"ts": 1769732940000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733000000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733060000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733120000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733180000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733240000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733360000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733420000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733480000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733540000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733600000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 256.41, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733660000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733720000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733780000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733840000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733900000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 86.31, "quote_volume": 33.6609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733960000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734020000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734080000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 345.76, "quote_volume": 135.19216, "trades": 1, "taker_buy_volume": 345.76, "taker_buy_quote": 135.19216}, {"ts": 1769734140000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734200000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734260000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 673.01, "quote_volume": 263.14691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734320000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734380000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734440000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 157.63, "quote_volume": 61.63333, "trades": 1, "taker_buy_volume": 157.63, "taker_buy_quote": 61.63333}, {"ts": 1769734500000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 64.4, "quote_volume": 25.116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734560000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 73.73, "quote_volume": 28.7547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734620000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734680000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 514.26, "quote_volume": 201.07566, "trades": 3, "taker_buy_volume": 514.26, "taker_buy_quote": 201.07566}, {"ts": 1769734740000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 2913.58, "quote_volume": 1139.20978, "trades": 11, "taker_buy_volume": 1652.78, "taker_buy_quote": 646.23698}, {"ts": 1769734800000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734860000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734920000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734980000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735040000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 65.5, "quote_volume": 25.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735100000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735160000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735220000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735280000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 15.6, "quote_volume": 6.084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735340000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735400000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735460000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 122.02, "quote_volume": 47.70982, "trades": 2, "taker_buy_volume": 122.02, "taker_buy_quote": 47.70982}, {"ts": 1769735520000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735580000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735640000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 65.5, "quote_volume": 25.676, "trades": 1, "taker_buy_volume": 65.5, "taker_buy_quote": 25.676}, {"ts": 1769735700000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735760000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735820000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 58.31, "quote_volume": 22.85752, "trades": 1, "taker_buy_volume": 58.31, "taker_buy_quote": 22.85752}, {"ts": 1769735880000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735940000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 130.7, "quote_volume": 51.1037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736000000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736060000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 3074.96, "quote_volume": 1202.30936, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736120000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 365.6, "quote_volume": 142.6003, "trades": 3, "taker_buy_volume": 16.3, "taker_buy_quote": 6.3733}, {"ts": 1769736180000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736240000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 2412.22, "quote_volume": 940.7658, "trades": 5, "taker_buy_volume": 2412.22, "taker_buy_quote": 940.7658}, {"ts": 1769736300000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 458.28, "quote_volume": 179.18748, "trades": 3, "taker_buy_volume": 458.28, "taker_buy_quote": 179.18748}, {"ts": 1769736360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 102.22, "quote_volume": 39.96802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736420000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736480000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736540000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736600000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 612.89, "quote_volume": 239.63999, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736660000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1279.06, "quote_volume": 500.11246, "trades": 3, "taker_buy_volume": 1279.06, "taker_buy_quote": 500.11246}, {"ts": 1769736720000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736780000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736840000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1471.26, "quote_volume": 575.26266, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736900000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736960000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737020000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1016.17, "quote_volume": 395.65379, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737080000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1417.03, "quote_volume": 552.08032, "trades": 7, "taker_buy_volume": 1417.03, "taker_buy_quote": 552.08032}, {"ts": 1769737140000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 7506.95, "quote_volume": 2909.58997, "trades": 38, "taker_buy_volume": 4547.54, "taker_buy_quote": 1760.60456}, {"ts": 1769737200000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 12452.61, "quote_volume": 4837.37653, "trades": 122, "taker_buy_volume": 6592.51, "taker_buy_quote": 2558.92141}, {"ts": 1769737260000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 7178.89, "quote_volume": 2781.61251, "trades": 31, "taker_buy_volume": 2719.69, "taker_buy_quote": 1053.70098}, {"ts": 1769737320000, "open": 0.387, "high": 0.387, "low": 0.377, "close": 0.377, "volume": 40653.4, "quote_volume": 15514.29233, "trades": 290, "taker_buy_volume": 12486.41, "taker_buy_quote": 4785.00763}, {"ts": 1769737380000, "open": 0.377, "high": 0.384, "low": 0.37, "close": 0.379, "volume": 89707.27, "quote_volume": 33887.32612, "trades": 808, "taker_buy_volume": 48079.23, "taker_buy_quote": 18181.15952}, {"ts": 1769737440000, "open": 0.38, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 21529.67, "quote_volume": 8186.26236, "trades": 182, "taker_buy_volume": 9517.31, "taker_buy_quote": 3620.76171}, {"ts": 1769737500000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 15062.67, "quote_volume": 5736.80974, "trades": 155, "taker_buy_volume": 8575.41, "taker_buy_quote": 3263.73706}, {"ts": 1769737560000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 4102.13, "quote_volume": 1566.15056, "trades": 43, "taker_buy_volume": 2491.21, "taker_buy_quote": 951.64222}, {"ts": 1769737620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 831.98, "quote_volume": 316.98438, "trades": 6, "taker_buy_volume": 831.98, "taker_buy_quote": 316.98438}, {"ts": 1769737680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1541.46, "quote_volume": 588.83772, "trades": 32, "taker_buy_volume": 1541.46, "taker_buy_quote": 588.83772}, {"ts": 1769737800000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1248.57, "quote_volume": 478.17149, "trades": 6, "taker_buy_volume": 996.86, "taker_buy_quote": 381.79738}, {"ts": 1769737860000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 14131.34, "quote_volume": 5438.4685, "trades": 48, "taker_buy_volume": 11086.81, "taker_buy_quote": 4266.76508}, {"ts": 1769737920000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 466.37, "quote_volume": 179.41113, "trades": 3, "taker_buy_volume": 325.05, "taker_buy_quote": 125.14425}, {"ts": 1769737980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1515.38, "quote_volume": 584.93668, "trades": 5, "taker_buy_volume": 136.87, "taker_buy_quote": 52.83182}, {"ts": 1769738040000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 122.48, "quote_volume": 47.35986, "trades": 2, "taker_buy_volume": 122.48, "taker_buy_quote": 47.35986}, {"ts": 1769738100000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 2653.21, "quote_volume": 1026.19231, "trades": 65, "taker_buy_volume": 2154.03, "taker_buy_quote": 833.60961}, {"ts": 1769738160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 258.71, "quote_volume": 100.12077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738220000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 16482.7, "quote_volume": 6396.95924, "trades": 79, "taker_buy_volume": 3923.96, "taker_buy_quote": 1524.33118}, {"ts": 1769738280000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 94.01, "quote_volume": 36.4289, "trades": 6, "taker_buy_volume": 47.03, "taker_buy_quote": 18.24764}, {"ts": 1769738340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738400000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 692.17, "quote_volume": 267.97119, "trades": 10, "taker_buy_volume": 393.9, "taker_buy_quote": 152.5407}, {"ts": 1769738460000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 5393.05, "quote_volume": 2075.12664, "trades": 22, "taker_buy_volume": 1160.57, "taker_buy_quote": 446.87685}, {"ts": 1769738520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 76.7, "quote_volume": 29.6062, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 29.6062}, {"ts": 1769738700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738820000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 3997.17, "quote_volume": 1539.87555, "trades": 72, "taker_buy_volume": 3893.47, "taker_buy_quote": 1499.95105}, {"ts": 1769738880000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2330.96, "quote_volume": 896.22308, "trades": 14, "taker_buy_volume": 29.8, "taker_buy_quote": 11.473}, {"ts": 1769738940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 507.81, "quote_volume": 194.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739060000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3053.64, "quote_volume": 1173.84066, "trades": 41, "taker_buy_volume": 2322.51, "taker_buy_quote": 893.08674}, {"ts": 1769739120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 101.29, "quote_volume": 38.99665, "trades": 1, "taker_buy_volume": 101.29, "taker_buy_quote": 38.99665}, {"ts": 1769739180000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2095.48, "quote_volume": 806.57751, "trades": 4, "taker_buy_volume": 1913.19, "taker_buy_quote": 736.57815}, {"ts": 1769739240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 824.53, "quote_volume": 317.44405, "trades": 5, "taker_buy_volume": 54.2, "taker_buy_quote": 20.867}, {"ts": 1769739300000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1375.07, "quote_volume": 529.18808, "trades": 5, "taker_buy_volume": 1137.4, "taker_buy_quote": 437.899}, {"ts": 1769739360000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2263.91, "quote_volume": 867.65036, "trades": 7, "taker_buy_volume": 334.99, "taker_buy_quote": 128.63616}, {"ts": 1769739420000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 586.53, "quote_volume": 225.11036, "trades": 5, "taker_buy_volume": 48.57, "taker_buy_quote": 18.65088}, {"ts": 1769739480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 753.84, "quote_volume": 289.47456, "trades": 3, "taker_buy_volume": 27.04, "taker_buy_quote": 10.38336}, {"ts": 1769739600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1295.56, "quote_volume": 496.19948, "trades": 4, "taker_buy_volume": 865.34, "taker_buy_quote": 331.42522}, {"ts": 1769739660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 863.32, "quote_volume": 330.65156, "trades": 23, "taker_buy_volume": 829.62, "taker_buy_quote": 317.74446}, {"ts": 1769739720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 737.16, "quote_volume": 282.33228, "trades": 5, "taker_buy_volume": 345.07, "taker_buy_quote": 132.16181}, {"ts": 1769739840000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1496.04, "quote_volume": 571.48728, "trades": 7, "taker_buy_volume": 334.88, "taker_buy_quote": 127.92416}, {"ts": 1769739960000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1352.42, "quote_volume": 515.93754, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740020000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1675.64, "quote_volume": 638.31358, "trades": 10, "taker_buy_volume": 831.38, "taker_buy_quote": 316.75578}, {"ts": 1769740080000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 2699.91, "quote_volume": 1029.0808, "trades": 64, "taker_buy_volume": 2699.91, "taker_buy_quote": 1029.0808}, {"ts": 1769740140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1361.57, "quote_volume": 518.75817, "trades": 6, "taker_buy_volume": 360.23, "taker_buy_quote": 137.24763}, {"ts": 1769740200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1571.96, "quote_volume": 598.91676, "trades": 33, "taker_buy_volume": 623.6, "taker_buy_quote": 237.5916}, {"ts": 1769740260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2041.66, "quote_volume": 777.87246, "trades": 7, "taker_buy_volume": 716.98, "taker_buy_quote": 273.16938}, {"ts": 1769740320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 424.2, "quote_volume": 161.6202, "trades": 2, "taker_buy_volume": 25.8, "taker_buy_quote": 9.8298}, {"ts": 1769740380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 398.4, "quote_volume": 151.7904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 638.04, "quote_volume": 243.73128, "trades": 4, "taker_buy_volume": 638.04, "taker_buy_quote": 243.73128}, {"ts": 1769740500000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740560000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 2054.5, "quote_volume": 786.52107, "trades": 6, "taker_buy_volume": 349.37, "taker_buy_quote": 133.80871}, {"ts": 1769740620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1601.4, "quote_volume": 611.7348, "trades": 7, "taker_buy_volume": 292.5, "taker_buy_quote": 111.735}, {"ts": 1769740680000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1809.5, "quote_volume": 693.69608, "trades": 13, "taker_buy_volume": 1809.5, "taker_buy_quote": 693.69608}, {"ts": 1769740740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1354.97, "quote_volume": 520.30848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740800000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1305.42, "quote_volume": 502.56745, "trades": 7, "taker_buy_volume": 492.3, "taker_buy_quote": 189.5355}, {"ts": 1769740860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 726.14, "quote_volume": 279.5639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 121.1, "quote_volume": 46.5024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 326.38, "quote_volume": 125.6563, "trades": 1, "taker_buy_volume": 326.38, "taker_buy_quote": 125.6563}, {"ts": 1769741160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 328.67, "quote_volume": 126.53795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13.17, "quote_volume": 5.07045, "trades": 1, "taker_buy_volume": 13.17, "taker_buy_quote": 5.07045}, {"ts": 1769741280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 626.72, "quote_volume": 240.66048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1361.06, "quote_volume": 522.64704, "trades": 13, "taker_buy_volume": 1361.06, "taker_buy_quote": 522.64704}, {"ts": 1769741640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 413.6, "quote_volume": 158.8224, "trades": 2, "taker_buy_volume": 15.2, "taker_buy_quote": 5.8368}, {"ts": 1769741700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 222.1, "quote_volume": 85.43337, "trades": 2, "taker_buy_volume": 146.97, "taker_buy_quote": 56.58345}, {"ts": 1769741760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1204.34, "quote_volume": 462.46656, "trades": 4, "taker_buy_volume": 475.04, "taker_buy_quote": 182.41536}, {"ts": 1769741820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 67.62, "quote_volume": 25.89846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 938.15, "quote_volume": 360.2496, "trades": 5, "taker_buy_volume": 247.25, "taker_buy_quote": 94.944}, {"ts": 1769741940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1742.3, "quote_volume": 667.3009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742000000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 624.24, "quote_volume": 239.70816, "trades": 3, "taker_buy_volume": 624.24, "taker_buy_quote": 239.70816}, {"ts": 1769742180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 67.5, "quote_volume": 25.9875, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 25.9875}, {"ts": 1769742300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 16.53, "quote_volume": 6.36405, "trades": 1, "taker_buy_volume": 16.53, "taker_buy_quote": 6.36405}, {"ts": 1769742480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 464.66, "quote_volume": 178.8941, "trades": 8, "taker_buy_volume": 464.66, "taker_buy_quote": 178.8941}, {"ts": 1769742540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 45.2, "quote_volume": 17.402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 96.7, "quote_volume": 37.3262, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 37.3262}, {"ts": 1769742840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742900000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 5593.79, "quote_volume": 2157.76154, "trades": 73, "taker_buy_volume": 1285.08, "taker_buy_quote": 496.04088}, {"ts": 1769742960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 67.4, "quote_volume": 25.949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 437.55, "quote_volume": 168.8943, "trades": 2, "taker_buy_volume": 437.55, "taker_buy_quote": 168.8943}, {"ts": 1769743260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 354.88, "quote_volume": 136.98368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 67.1, "quote_volume": 25.9006, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 25.9006}, {"ts": 1769743500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 115.16, "quote_volume": 44.3366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 504.83, "quote_volume": 194.35955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7737.95, "quote_volume": 2979.11075, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744040000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 8252.03, "quote_volume": 3178.60455, "trades": 8, "taker_buy_volume": 8252.03, "taker_buy_quote": 3178.60455}, {"ts": 1769744100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 76.88, "quote_volume": 29.5988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 15.5, "quote_volume": 5.9675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 400.0, "quote_volume": 154.4, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 154.4}, {"ts": 1769744700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 610.03, "quote_volume": 234.86155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744820000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1528.33, "quote_volume": 588.37671, "trades": 6, "taker_buy_volume": 1147.46, "taker_buy_quote": 441.7721}, {"ts": 1769744880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 31.11, "quote_volume": 11.94624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 67.1, "quote_volume": 25.7664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2590.62, "quote_volume": 994.79808, "trades": 11, "taker_buy_volume": 1668.68, "taker_buy_quote": 640.77312}, {"ts": 1769745120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 67.3, "quote_volume": 25.8432, "trades": 1, "taker_buy_volume": 67.3, "taker_buy_quote": 25.8432}, {"ts": 1769745180000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1509.4, "quote_volume": 579.72179, "trades": 5, "taker_buy_volume": 1509.4, "taker_buy_quote": 579.72179}, {"ts": 1769745240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 630.01, "quote_volume": 242.55385, "trades": 5, "taker_buy_volume": 630.01, "taker_buy_quote": 242.55385}, {"ts": 1769745300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 74.78, "quote_volume": 28.71552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1147.08, "quote_volume": 440.47872, "trades": 4, "taker_buy_volume": 342.14, "taker_buy_quote": 131.38176}, {"ts": 1769745480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 134.5, "quote_volume": 51.648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 457.09, "quote_volume": 175.97965, "trades": 1, "taker_buy_volume": 457.09, "taker_buy_quote": 175.97965}, {"ts": 1769745600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 325.65, "quote_volume": 125.37525, "trades": 1, "taker_buy_volume": 325.65, "taker_buy_quote": 125.37525}, {"ts": 1769745840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3177.37, "quote_volume": 1223.28745, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 327.14, "quote_volume": 125.9489, "trades": 1, "taker_buy_volume": 327.14, "taker_buy_quote": 125.9489}, {"ts": 1769746140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 615.85, "quote_volume": 237.7181, "trades": 2, "taker_buy_volume": 615.85, "taker_buy_quote": 237.7181}, {"ts": 1769746380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 900.63, "quote_volume": 347.64318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 594.02, "quote_volume": 229.29172, "trades": 10, "taker_buy_volume": 459.15, "taker_buy_quote": 177.2319}, {"ts": 1769746740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746800000, "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 23699.25, "quote_volume": 9197.17172, "trades": 73, "taker_buy_volume": 18816.94, "taker_buy_quote": 7303.27}, {"ts": 1769746860000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 534.58, "quote_volume": 206.88246, "trades": 3, "taker_buy_volume": 388.42, "taker_buy_quote": 150.31854}, {"ts": 1769746920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 683.77, "quote_volume": 265.30276, "trades": 10, "taker_buy_volume": 447.2, "taker_buy_quote": 173.5136}, {"ts": 1769746980000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747100000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 10966.82, "quote_volume": 4251.95396, "trades": 59, "taker_buy_volume": 777.29, "taker_buy_quote": 301.58852}, {"ts": 1769747160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747340000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 66.7, "quote_volume": 25.8796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747460000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 52.0, "quote_volume": 20.203, "trades": 2, "taker_buy_volume": 27.0, "taker_buy_quote": 10.503}, {"ts": 1769747520000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 60.57, "quote_volume": 23.50116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747580000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 484.55, "quote_volume": 188.0054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747820000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747880000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 3573.67, "quote_volume": 1386.58396, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747940000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748060000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 779.62, "quote_volume": 302.49256, "trades": 6, "taker_buy_volume": 779.62, "taker_buy_quote": 302.49256}, {"ts": 1769748360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748420000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 545.22, "quote_volume": 211.54536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748600000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748660000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 505.31, "quote_volume": 196.00359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748720000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 61.91, "quote_volume": 23.95917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748780000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 611.22, "quote_volume": 237.15336, "trades": 2, "taker_buy_volume": 611.22, "taker_buy_quote": 237.15336}, {"ts": 1769749020000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 329.0, "quote_volume": 127.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 101.53, "quote_volume": 39.39364, "trades": 2, "taker_buy_volume": 101.53, "taker_buy_quote": 39.39364}, {"ts": 1769749200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 531.95, "quote_volume": 205.86465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 35.95, "quote_volume": 13.9486, "trades": 1, "taker_buy_volume": 35.95, "taker_buy_quote": 13.9486}, {"ts": 1769749380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 66.3, "quote_volume": 25.6581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749620000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749680000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 49.3, "quote_volume": 19.0791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 33.6, "quote_volume": 13.0368, "trades": 1, "taker_buy_volume": 33.6, "taker_buy_quote": 13.0368}, {"ts": 1769749800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749980000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 278.08, "quote_volume": 107.33888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750100000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 403.01, "quote_volume": 155.96487, "trades": 1, "taker_buy_volume": 403.01, "taker_buy_quote": 155.96487}, {"ts": 1769750160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 133.2, "quote_volume": 51.5484, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 51.5484}, {"ts": 1769750400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 716.49, "quote_volume": 277.28163, "trades": 6, "taker_buy_volume": 716.49, "taker_buy_quote": 277.28163}, {"ts": 1769750820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 16.7, "quote_volume": 6.4629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750940000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 425.71, "quote_volume": 165.17548, "trades": 1, "taker_buy_volume": 425.71, "taker_buy_quote": 165.17548}, {"ts": 1769751000000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 12163.91, "quote_volume": 4714.46458, "trades": 43, "taker_buy_volume": 520.29, "taker_buy_quote": 201.87252}, {"ts": 1769751060000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 428.3, "quote_volume": 166.1804, "trades": 2, "taker_buy_volume": 428.3, "taker_buy_quote": 166.1804}, {"ts": 1769751180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 23.4, "quote_volume": 9.0792, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 9.0792}, {"ts": 1769751240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 100.57, "quote_volume": 39.02116, "trades": 1, "taker_buy_volume": 100.57, "taker_buy_quote": 39.02116}, {"ts": 1769751300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751420000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751600000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751720000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1758.94, "quote_volume": 680.70978, "trades": 18, "taker_buy_volume": 407.58, "taker_buy_quote": 157.73346}, {"ts": 1769751780000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 174.86, "quote_volume": 67.67082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 663.52, "quote_volume": 256.78224, "trades": 8, "taker_buy_volume": 16.6, "taker_buy_quote": 6.4242}, {"ts": 1769751960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 388.58, "quote_volume": 150.38046, "trades": 1, "taker_buy_volume": 388.58, "taker_buy_quote": 150.38046}, {"ts": 1769752080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 16.6, "quote_volume": 6.4408, "trades": 1, "taker_buy_volume": 16.6, "taker_buy_quote": 6.4408}, {"ts": 1769752200000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 654.66, "quote_volume": 253.35342, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752320000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 403.3, "quote_volume": 156.0771, "trades": 1, "taker_buy_volume": 403.3, "taker_buy_quote": 156.0771}, {"ts": 1769752380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 138.88, "quote_volume": 53.88544, "trades": 1, "taker_buy_volume": 138.88, "taker_buy_quote": 53.88544}, {"ts": 1769752560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 31.66, "quote_volume": 12.28408, "trades": 1, "taker_buy_volume": 31.66, "taker_buy_quote": 12.28408}, {"ts": 1769752920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752980000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 66.3, "quote_volume": 25.5918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 14.2, "quote_volume": 5.4954, "trades": 1, "taker_buy_volume": 14.2, "taker_buy_quote": 5.4954}, {"ts": 1769753340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753400000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 273.22, "quote_volume": 105.4159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 500.0, "quote_volume": 192.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 292.5, "quote_volume": 112.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 66.4, "quote_volume": 25.6304, "trades": 1, "taker_buy_volume": 66.4, "taker_buy_quote": 25.6304}, {"ts": 1769753700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 66.8, "quote_volume": 25.7848, "trades": 1, "taker_buy_volume": 66.8, "taker_buy_quote": 25.7848}, {"ts": 1769754000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 29.39, "quote_volume": 11.34454, "trades": 1, "taker_buy_volume": 29.39, "taker_buy_quote": 11.34454}, {"ts": 1769754120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754420000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2198.83, "quote_volume": 844.41342, "trades": 20, "taker_buy_volume": 2150.73, "taker_buy_quote": 825.89492}, {"ts": 1769754480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 318.47, "quote_volume": 122.31845, "trades": 2, "taker_buy_volume": 25.97, "taker_buy_quote": 9.99845}, {"ts": 1769754540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 343.0, "quote_volume": 131.369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754600000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1548.2, "quote_volume": 595.3272, "trades": 4, "taker_buy_volume": 1548.2, "taker_buy_quote": 595.3272}, {"ts": 1769754660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 895.75, "quote_volume": 344.86375, "trades": 3, "taker_buy_volume": 895.75, "taker_buy_quote": 344.86375}, {"ts": 1769754840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 67.5, "quote_volume": 26.055, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 26.055}, {"ts": 1769754900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2354.36, "quote_volume": 906.4286, "trades": 68, "taker_buy_volume": 38.35, "taker_buy_quote": 14.76475}, {"ts": 1769755140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 619.37, "quote_volume": 237.83808, "trades": 6, "taker_buy_volume": 199.71, "taker_buy_quote": 76.68864}, {"ts": 1769755440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3916.09, "quote_volume": 1499.86247, "trades": 55, "taker_buy_volume": 3560.07, "taker_buy_quote": 1363.50681}, {"ts": 1769755500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 248.3, "quote_volume": 95.3472, "trades": 1, "taker_buy_volume": 248.3, "taker_buy_quote": 95.3472}, {"ts": 1769755560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1997.49, "quote_volume": 767.03616, "trades": 6, "taker_buy_volume": 1997.49, "taker_buy_quote": 767.03616}, {"ts": 1769755740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 135.5, "quote_volume": 52.1675, "trades": 1, "taker_buy_volume": 135.5, "taker_buy_quote": 52.1675}, {"ts": 1769755800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2347.76, "quote_volume": 903.8876, "trades": 7, "taker_buy_volume": 1932.94, "taker_buy_quote": 744.1819}, {"ts": 1769755860000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 5850.62, "quote_volume": 2257.88112, "trades": 15, "taker_buy_volume": 5850.62, "taker_buy_quote": 2257.88112}, {"ts": 1769755920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 15.0, "quote_volume": 5.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2627.62, "quote_volume": 1014.26132, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 30.1, "quote_volume": 11.6186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756160000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3180.78, "quote_volume": 1227.47128, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 251.09, "quote_volume": 96.66965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2455.93, "quote_volume": 945.53305, "trades": 32, "taker_buy_volume": 2325.79, "taker_buy_quote": 895.42915}, {"ts": 1769756400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 615.4, "quote_volume": 237.5444, "trades": 7, "taker_buy_volume": 615.4, "taker_buy_quote": 237.5444}, {"ts": 1769756640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 67.1, "quote_volume": 25.9677, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 25.9677}, {"ts": 1769756700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 456.3, "quote_volume": 176.5881, "trades": 7, "taker_buy_volume": 441.4, "taker_buy_quote": 170.8218}, {"ts": 1769756880000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 881.08, "quote_volume": 341.84424, "trades": 9, "taker_buy_volume": 866.28, "taker_buy_quote": 336.11664}, {"ts": 1769756940000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 106.99, "quote_volume": 41.60421, "trades": 2, "taker_buy_volume": 92.09, "taker_buy_quote": 35.82301}, {"ts": 1769757000000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 5256.13, "quote_volume": 2044.63457, "trades": 67, "taker_buy_volume": 1413.36, "taker_buy_quote": 549.79704}, {"ts": 1769757060000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 2162.6, "quote_volume": 843.24963, "trades": 19, "taker_buy_volume": 1902.46, "taker_buy_quote": 741.821}, {"ts": 1769757120000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 181.22, "quote_volume": 70.6758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757180000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 84.5, "quote_volume": 33.0395, "trades": 5, "taker_buy_volume": 84.5, "taker_buy_quote": 33.0395}, {"ts": 1769757240000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 392.96, "quote_volume": 153.48486, "trades": 2, "taker_buy_volume": 230.46, "taker_buy_quote": 90.10986}, {"ts": 1769757300000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 2137.12, "quote_volume": 833.4768, "trades": 54, "taker_buy_volume": 470.78, "taker_buy_quote": 183.6042}, {"ts": 1769757360000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1253.66, "quote_volume": 488.9274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757420000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1374.0, "quote_volume": 535.86, "trades": 4, "taker_buy_volume": 1342.65, "taker_buy_quote": 523.6335}, {"ts": 1769757480000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757540000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 66.3, "quote_volume": 25.857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757600000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757660000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 386.41, "quote_volume": 150.6999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757720000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757780000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 77.86, "quote_volume": 30.326, "trades": 2, "taker_buy_volume": 38.46, "taker_buy_quote": 14.9994}, {"ts": 1769757840000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757900000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 769.23, "quote_volume": 299.9997, "trades": 3, "taker_buy_volume": 769.23, "taker_buy_quote": 299.9997}, {"ts": 1769757960000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758020000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758080000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758140000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758200000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758260000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 29.83, "quote_volume": 11.6337, "trades": 1, "taker_buy_volume": 29.83, "taker_buy_quote": 11.6337}, {"ts": 1769758320000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758380000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 45.2, "quote_volume": 17.628, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 17.628}, {"ts": 1769758440000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1948.78, "quote_volume": 760.0242, "trades": 21, "taker_buy_volume": 705.69, "taker_buy_quote": 275.2191}, {"ts": 1769758500000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758560000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1345.34, "quote_volume": 523.33726, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758740000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 416.29, "quote_volume": 161.93681, "trades": 2, "taker_buy_volume": 416.29, "taker_buy_quote": 161.93681}, {"ts": 1769758860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758920000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 169.79, "quote_volume": 66.04831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758980000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759040000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 65.6, "quote_volume": 25.584, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 25.584}, {"ts": 1769759100000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 72.31, "quote_volume": 28.12859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759160000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759220000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759280000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759340000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759400000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 362.8, "quote_volume": 141.492, "trades": 1, "taker_buy_volume": 362.8, "taker_buy_quote": 141.492}, {"ts": 1769759460000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759520000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759580000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759640000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759760000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759820000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 80.2, "quote_volume": 31.2926, "trades": 2, "taker_buy_volume": 14.6, "taker_buy_quote": 5.7086}, {"ts": 1769759880000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 71.3, "quote_volume": 27.807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759940000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1202.04, "quote_volume": 469.99764, "trades": 5, "taker_buy_volume": 1202.04, "taker_buy_quote": 469.99764}, {"ts": 1769760000000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 46.6, "quote_volume": 18.2206, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 18.2206}, {"ts": 1769760060000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760120000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760180000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 16.3, "quote_volume": 6.357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760240000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 65.6, "quote_volume": 25.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760300000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760360000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760420000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760480000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760540000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 1590.16, "quote_volume": 621.93557, "trades": 6, "taker_buy_volume": 1535.34, "taker_buy_quote": 600.50095}, {"ts": 1769760600000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760660000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1275.51, "quote_volume": 499.99992, "trades": 5, "taker_buy_volume": 1275.51, "taker_buy_quote": 499.99992}, {"ts": 1769760720000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760780000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760840000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 65.5, "quote_volume": 25.6105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760900000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 65.5, "quote_volume": 25.676, "trades": 4, "taker_buy_volume": 65.5, "taker_buy_quote": 25.676}, {"ts": 1769760960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761020000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 19.72, "quote_volume": 7.73024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 65.3, "quote_volume": 25.5976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761200000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761260000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761380000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761440000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761500000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 106.11, "quote_volume": 41.70123, "trades": 4, "taker_buy_volume": 91.86, "taker_buy_quote": 36.10098}, {"ts": 1769761560000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1781.33, "quote_volume": 700.06269, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761620000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761680000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761740000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761800000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 501.38, "quote_volume": 196.54096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762040000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 64.8, "quote_volume": 25.3368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762100000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762160000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 439.32, "quote_volume": 171.77412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762220000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762280000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 459.81, "quote_volume": 179.78571, "trades": 2, "taker_buy_volume": 459.81, "taker_buy_quote": 179.78571}, {"ts": 1769762340000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762400000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 3654.74, "quote_volume": 1432.65808, "trades": 18, "taker_buy_volume": 3654.74, "taker_buy_quote": 1432.65808}, {"ts": 1769762460000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 46.04, "quote_volume": 18.00164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762520000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762580000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762640000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 3758.38, "quote_volume": 1469.62768, "trades": 33, "taker_buy_volume": 101.1, "taker_buy_quote": 39.6312}, {"ts": 1769762700000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762760000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762820000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762880000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762940000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763000000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763060000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763120000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763180000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1999.81, "quote_volume": 781.92571, "trades": 28, "taker_buy_volume": 1328.93, "taker_buy_quote": 519.61163}, {"ts": 1769763240000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763300000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763420000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 102.04, "quote_volume": 39.99968, "trades": 1, "taker_buy_volume": 102.04, "taker_buy_quote": 39.99968}, {"ts": 1769763480000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763540000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 13.9, "quote_volume": 5.4349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763600000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 158.55, "quote_volume": 62.1516, "trades": 2, "taker_buy_volume": 158.55, "taker_buy_quote": 62.1516}, {"ts": 1769763660000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 26.03, "quote_volume": 10.17773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763720000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763780000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763840000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763900000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763960000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764020000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 12.69, "quote_volume": 4.97448, "trades": 1, "taker_buy_volume": 12.69, "taker_buy_quote": 4.97448}, {"ts": 1769764080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1062.58, "quote_volume": 416.53136, "trades": 5, "taker_buy_volume": 639.29, "taker_buy_quote": 250.60168}, {"ts": 1769764140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764200000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 51.02, "quote_volume": 19.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764260000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 4584.42, "quote_volume": 1799.8884, "trades": 21, "taker_buy_volume": 3471.96, "taker_buy_quote": 1363.80408}, {"ts": 1769764440000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764500000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 255.1, "quote_volume": 99.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764560000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1973.6, "quote_volume": 773.6512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764620000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 917.59, "quote_volume": 359.69528, "trades": 4, "taker_buy_volume": 852.69, "taker_buy_quote": 334.25448}, {"ts": 1769764680000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 386.69, "quote_volume": 151.58248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764740000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 660.34, "quote_volume": 258.78848, "trades": 4, "taker_buy_volume": 595.54, "taker_buy_quote": 233.45168}, {"ts": 1769764800000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765040000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 41.04, "quote_volume": 16.08768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765100000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 924.19, "quote_volume": 361.64965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765160000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 415.63, "quote_volume": 162.51133, "trades": 1, "taker_buy_volume": 415.63, "taker_buy_quote": 162.51133}, {"ts": 1769765220000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765280000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 446.5, "quote_volume": 174.5815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765340000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765400000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 2457.28, "quote_volume": 960.79648, "trades": 49, "taker_buy_volume": 2457.28, "taker_buy_quote": 960.79648}, {"ts": 1769765460000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765520000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 344.48, "quote_volume": 135.03616, "trades": 2, "taker_buy_volume": 344.48, "taker_buy_quote": 135.03616}, {"ts": 1769765580000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765640000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 170.73, "quote_volume": 67.09689, "trades": 2, "taker_buy_volume": 170.73, "taker_buy_quote": 67.09689}, {"ts": 1769765700000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 8527.44, "quote_volume": 3346.37359, "trades": 102, "taker_buy_volume": 4135.03, "taker_buy_quote": 1623.80632}, {"ts": 1769765760000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 239.61, "quote_volume": 94.16673, "trades": 1, "taker_buy_volume": 239.61, "taker_buy_quote": 94.16673}, {"ts": 1769765820000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765880000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765940000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766000000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 462.16, "quote_volume": 181.62888, "trades": 2, "taker_buy_volume": 462.16, "taker_buy_quote": 181.62888}, {"ts": 1769766060000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 196.24, "quote_volume": 77.31856, "trades": 2, "taker_buy_volume": 196.24, "taker_buy_quote": 77.31856}, {"ts": 1769766120000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766180000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 47.42, "quote_volume": 18.63606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766240000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 129.9, "quote_volume": 51.0507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766300000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 614.71, "quote_volume": 241.58103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766360000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766420000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 382.92, "quote_volume": 150.10464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766480000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766540000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 79.45, "quote_volume": 31.1444, "trades": 1, "taker_buy_volume": 79.45, "taker_buy_quote": 31.1444}, {"ts": 1769766600000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766660000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1307.57, "quote_volume": 511.25987, "trades": 7, "taker_buy_volume": 935.56, "taker_buy_quote": 365.80396}, {"ts": 1769766720000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1879.45, "quote_volume": 734.86495, "trades": 57, "taker_buy_volume": 1879.45, "taker_buy_quote": 734.86495}, {"ts": 1769766780000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 4862.67, "quote_volume": 1906.98994, "trades": 17, "taker_buy_volume": 3177.88, "taker_buy_quote": 1246.55226}, {"ts": 1769766840000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766900000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767020000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767200000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 15.97, "quote_volume": 6.24427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767260000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 30.81, "quote_volume": 12.07752, "trades": 1, "taker_buy_volume": 30.81, "taker_buy_quote": 12.07752}, {"ts": 1769767380000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 682.1, "quote_volume": 267.29717, "trades": 3, "taker_buy_volume": 596.07, "taker_buy_quote": 233.65944}, {"ts": 1769767440000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 1165.71, "quote_volume": 457.02382, "trades": 4, "taker_buy_volume": 65.5, "taker_buy_quote": 25.7415}, {"ts": 1769767500000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767560000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767620000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767680000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 746.67, "quote_volume": 292.69464, "trades": 4, "taker_buy_volume": 406.55, "taker_buy_quote": 159.3676}, {"ts": 1769767740000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767800000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767920000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 572.41, "quote_volume": 224.95713, "trades": 5, "taker_buy_volume": 572.41, "taker_buy_quote": 224.95713}, {"ts": 1769767980000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768040000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 645.97, "quote_volume": 254.51218, "trades": 3, "taker_buy_volume": 645.97, "taker_buy_quote": 254.51218}, {"ts": 1769768100000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 76.99, "quote_volume": 30.25707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768220000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 7647.99, "quote_volume": 3005.64166, "trades": 47, "taker_buy_volume": 966.26, "taker_buy_quote": 379.74018}, {"ts": 1769768280000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1681.35, "quote_volume": 662.4519, "trades": 26, "taker_buy_volume": 1235.73, "taker_buy_quote": 486.87762}, {"ts": 1769768340000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768400000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 334.27, "quote_volume": 131.68573, "trades": 2, "taker_buy_volume": 317.62, "taker_buy_quote": 125.14228}, {"ts": 1769768460000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768520000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768640000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768760000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 425.69, "quote_volume": 168.12191, "trades": 6, "taker_buy_volume": 400.05, "taker_buy_quote": 158.01975}, {"ts": 1769768820000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 759.49, "quote_volume": 299.99855, "trades": 2, "taker_buy_volume": 759.49, "taker_buy_quote": 299.99855}, {"ts": 1769768880000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 533.5, "quote_volume": 210.7325, "trades": 5, "taker_buy_volume": 321.3, "taker_buy_quote": 126.9135}, {"ts": 1769768940000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 117.41, "quote_volume": 46.37695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 45.55, "quote_volume": 18.0378, "trades": 2, "taker_buy_volume": 45.55, "taker_buy_quote": 18.0378}, {"ts": 1769769120000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 161.03, "quote_volume": 63.73311, "trades": 2, "taker_buy_volume": 126.26, "taker_buy_quote": 49.99896}, {"ts": 1769769180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1034.92, "quote_volume": 409.82832, "trades": 14, "taker_buy_volume": 1034.92, "taker_buy_quote": 409.82832}, {"ts": 1769769240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769300000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 1193.91, "quote_volume": 472.81436, "trades": 6, "taker_buy_volume": 26.0, "taker_buy_quote": 10.322}, {"ts": 1769769360000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 468.42, "quote_volume": 185.49432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769420000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1061.58, "quote_volume": 419.3241, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769480000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 39.32, "quote_volume": 15.5314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769540000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 27.66, "quote_volume": 10.9257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769600000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769660000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769780000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 1383.35, "quote_volume": 545.4114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769840000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 690.35, "quote_volume": 271.9979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769900000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769960000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 4097.71, "quote_volume": 1618.84935, "trades": 47, "taker_buy_volume": 4097.71, "taker_buy_quote": 1618.84935}, {"ts": 1769770020000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 81.96, "quote_volume": 32.3742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770080000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 334.86, "quote_volume": 132.60456, "trades": 3, "taker_buy_volume": 334.86, "taker_buy_quote": 132.60456}, {"ts": 1769770140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 64.0, "quote_volume": 25.408, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 25.408}, {"ts": 1769770200000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770260000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770320000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770380000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770560000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 976.34, "quote_volume": 387.60698, "trades": 7, "taker_buy_volume": 947.54, "taker_buy_quote": 376.17338}, {"ts": 1769770620000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 694.63, "quote_volume": 276.46274, "trades": 2, "taker_buy_volume": 694.63, "taker_buy_quote": 276.46274}, {"ts": 1769770680000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770740000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 6626.0, "quote_volume": 2635.8033, "trades": 87, "taker_buy_volume": 501.4, "taker_buy_quote": 199.5572}, {"ts": 1769770800000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 61.56, "quote_volume": 24.56244, "trades": 3, "taker_buy_volume": 61.56, "taker_buy_quote": 24.56244}, {"ts": 1769770860000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770920000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770980000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771040000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 265.28, "quote_volume": 105.84672, "trades": 3, "taker_buy_volume": 265.28, "taker_buy_quote": 105.84672}, {"ts": 1769771100000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 33298.25, "quote_volume": 13319.56683, "trades": 109, "taker_buy_volume": 29987.94, "taker_buy_quote": 11995.52187}, {"ts": 1769771160000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 6166.29, "quote_volume": 2470.97229, "trades": 68, "taker_buy_volume": 5041.29, "taker_buy_quote": 2020.97229}, {"ts": 1769771220000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 1587.4, "quote_volume": 634.96, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771280000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 347.08, "quote_volume": 138.832, "trades": 4, "taker_buy_volume": 347.08, "taker_buy_quote": 138.832}, {"ts": 1769771340000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 549.69, "quote_volume": 219.90093, "trades": 6, "taker_buy_volume": 512.46, "taker_buy_quote": 205.00893}, {"ts": 1769771400000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771460000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 523.41, "quote_volume": 209.88741, "trades": 10, "taker_buy_volume": 207.72, "taker_buy_quote": 83.29572}, {"ts": 1769771520000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 16471.59, "quote_volume": 6580.31703, "trades": 152, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771580000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 712.95, "quote_volume": 283.72875, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771700000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771820000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 345.81, "quote_volume": 137.63238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771880000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1961.68, "quote_volume": 782.71032, "trades": 4, "taker_buy_volume": 1961.68, "taker_buy_quote": 782.71032}, {"ts": 1769771940000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 82.44, "quote_volume": 32.93676, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 17.28}, {"ts": 1769772000000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 267.95, "quote_volume": 106.93209, "trades": 2, "taker_buy_volume": 20.04, "taker_buy_quote": 8.016}, {"ts": 1769772060000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 12669.83, "quote_volume": 5039.40721, "trades": 14, "taker_buy_volume": 39.0, "taker_buy_quote": 15.522}, {"ts": 1769772120000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 346.74, "quote_volume": 137.65578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772180000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 3140.0, "quote_volume": 1246.58, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 864.77, "quote_volume": 342.44892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772300000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 2981.84, "quote_volume": 1183.79048, "trades": 2, "taker_buy_volume": 2981.84, "taker_buy_quote": 1183.79048}, {"ts": 1769772360000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 4607.89, "quote_volume": 1826.90234, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772420000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772480000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 30.3, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772540000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 479.9, "quote_volume": 190.5203, "trades": 3, "taker_buy_volume": 187.4, "taker_buy_quote": 74.3978}, {"ts": 1769772600000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 83.31, "quote_volume": 33.02731, "trades": 2, "taker_buy_volume": 36.55, "taker_buy_quote": 14.51035}, {"ts": 1769772660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1887.77, "quote_volume": 749.44469, "trades": 7, "taker_buy_volume": 941.39, "taker_buy_quote": 373.73183}, {"ts": 1769772720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772840000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 104.01, "quote_volume": 41.39598, "trades": 1, "taker_buy_volume": 104.01, "taker_buy_quote": 41.39598}, {"ts": 1769772900000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772960000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 129.85, "quote_volume": 51.55045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773020000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 6.33, "quote_volume": 2.51934, "trades": 1, "taker_buy_volume": 6.33, "taker_buy_quote": 2.51934}, {"ts": 1769773080000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773140000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 191.39, "quote_volume": 76.17322, "trades": 7, "taker_buy_volume": 191.39, "taker_buy_quote": 76.17322}, {"ts": 1769773200000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773260000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 905.52, "quote_volume": 361.11928, "trades": 5, "taker_buy_volume": 866.72, "taker_buy_quote": 345.67688}, {"ts": 1769773320000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 831.61, "quote_volume": 331.81239, "trades": 3, "taker_buy_volume": 831.61, "taker_buy_quote": 331.81239}, {"ts": 1769773380000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 414.56, "quote_volume": 165.40944, "trades": 7, "taker_buy_volume": 24.61, "taker_buy_quote": 9.81939}, {"ts": 1769773440000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773500000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773560000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773620000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773680000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 63.0, "quote_volume": 25.074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773800000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1290.5, "quote_volume": 514.9095, "trades": 52, "taker_buy_volume": 72.5, "taker_buy_quote": 28.9275}, {"ts": 1769773860000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 21.0, "quote_volume": 8.4, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 8.4}, {"ts": 1769773920000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773980000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 2398.04, "quote_volume": 961.62792, "trades": 5, "taker_buy_volume": 2187.94, "taker_buy_quote": 877.37782}, {"ts": 1769774040000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 2842.66, "quote_volume": 1140.05366, "trades": 67, "taker_buy_volume": 988.56, "taker_buy_quote": 396.55956}, {"ts": 1769774100000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 6015.95, "quote_volume": 2417.17198, "trades": 72, "taker_buy_volume": 2483.03, "taker_buy_quote": 998.17806}, {"ts": 1769774160000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 5259.96, "quote_volume": 2109.20665, "trades": 72, "taker_buy_volume": 1640.17, "taker_buy_quote": 657.70817}, {"ts": 1769774220000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 186.9, "quote_volume": 74.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774280000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 187.0, "quote_volume": 74.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774340000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 36.71, "quote_volume": 14.75742, "trades": 1, "taker_buy_volume": 36.71, "taker_buy_quote": 14.75742}, {"ts": 1769774400000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774460000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 62.12, "quote_volume": 24.91012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774520000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 396.39, "quote_volume": 159.55008, "trades": 5, "taker_buy_volume": 396.39, "taker_buy_quote": 159.55008}, {"ts": 1769774580000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 225.37, "quote_volume": 90.69044, "trades": 3, "taker_buy_volume": 91.7, "taker_buy_quote": 36.9551}, {"ts": 1769774640000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 3070.54, "quote_volume": 1234.424, "trades": 66, "taker_buy_volume": 66.92, "taker_buy_quote": 26.96876}, {"ts": 1769774700000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774760000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 1043.76, "quote_volume": 419.59152, "trades": 4, "taker_buy_volume": 1043.76, "taker_buy_quote": 419.59152}, {"ts": 1769774820000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774880000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 3760.31, "quote_volume": 1511.33305, "trades": 66, "taker_buy_volume": 3664.93, "taker_buy_quote": 1473.00936}, {"ts": 1769774940000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775000000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775060000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 758.34, "quote_volume": 304.85268, "trades": 2, "taker_buy_volume": 758.34, "taker_buy_quote": 304.85268}, {"ts": 1769775120000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775180000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775240000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775300000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775360000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775420000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 1362.16, "quote_volume": 548.95048, "trades": 3, "taker_buy_volume": 1153.27, "taker_buy_quote": 464.76781}, {"ts": 1769775480000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775540000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775600000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775660000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 12.6, "quote_volume": 5.0778, "trades": 1, "taker_buy_volume": 12.6, "taker_buy_quote": 5.0778}, {"ts": 1769775720000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775780000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 865.46, "quote_volume": 347.91492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775900000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 99.56, "quote_volume": 40.02945, "trades": 5, "taker_buy_volume": 6.33, "taker_buy_quote": 2.55099}, {"ts": 1769775960000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 745.57, "quote_volume": 299.71914, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776020000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 55.5, "quote_volume": 22.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776080000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776140000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 354.6, "quote_volume": 142.8417, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 117.8775}, {"ts": 1769776200000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 43.8, "quote_volume": 17.6952, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 17.6952}, {"ts": 1769776260000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 3963.37, "quote_volume": 1604.13153, "trades": 21, "taker_buy_volume": 3867.47, "taker_buy_quote": 1565.38793}, {"ts": 1769776320000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776380000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776440000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 1416.47, "quote_volume": 571.46146, "trades": 5, "taker_buy_volume": 624.05, "taker_buy_quote": 252.1162}, {"ts": 1769776500000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776560000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776620000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776680000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 1867.24, "quote_volume": 754.36496, "trades": 34, "taker_buy_volume": 524.3, "taker_buy_quote": 211.8172}, {"ts": 1769776740000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776800000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776860000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 24.84, "quote_volume": 10.01052, "trades": 1, "taker_buy_volume": 24.84, "taker_buy_quote": 10.01052}, {"ts": 1769776920000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776980000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 10681.38, "quote_volume": 4291.68119, "trades": 89, "taker_buy_volume": 4744.86, "taker_buy_quote": 1907.43372}, {"ts": 1769777040000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 12744.26, "quote_volume": 5124.20582, "trades": 79, "taker_buy_volume": 8365.03, "taker_buy_quote": 3363.75536}, {"ts": 1769777100000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 254.88, "quote_volume": 102.46176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777160000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777220000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777280000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 258.27, "quote_volume": 104.08281, "trades": 10, "taker_buy_volume": 258.27, "taker_buy_quote": 104.08281}, {"ts": 1769777340000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 122.9, "quote_volume": 49.5287, "trades": 3, "taker_buy_volume": 122.9, "taker_buy_quote": 49.5287}, {"ts": 1769777400000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777460000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777520000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777580000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 61.0, "quote_volume": 24.522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777640000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 1609.91, "quote_volume": 647.18382, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 117.585}, {"ts": 1769777700000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777760000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777820000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 167.87, "quote_volume": 67.48374, "trades": 7, "taker_buy_volume": 167.87, "taker_buy_quote": 67.48374}, {"ts": 1769777880000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777940000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 44.98, "quote_volume": 18.08196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778000000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778060000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 1785.51, "quote_volume": 719.67814, "trades": 16, "taker_buy_volume": 117.61, "taker_buy_quote": 47.51444}, {"ts": 1769778120000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 1868.52, "quote_volume": 753.01356, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778180000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 1206.2, "quote_volume": 486.0986, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778240000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 869.6, "quote_volume": 350.4488, "trades": 13, "taker_buy_volume": 869.6, "taker_buy_quote": 350.4488}, {"ts": 1769778300000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 181.5, "quote_volume": 72.963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778360000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 366.03, "quote_volume": 147.14406, "trades": 2, "taker_buy_volume": 366.03, "taker_buy_quote": 147.14406}, {"ts": 1769778420000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778480000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 5946.9, "quote_volume": 2384.7227, "trades": 11, "taker_buy_volume": 2471.94, "taker_buy_quote": 991.26374}, {"ts": 1769778540000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778600000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 6.33, "quote_volume": 2.54466, "trades": 1, "taker_buy_volume": 6.33, "taker_buy_quote": 2.54466}, {"ts": 1769778660000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 732.95, "quote_volume": 294.6459, "trades": 19, "taker_buy_volume": 732.95, "taker_buy_quote": 294.6459}, {"ts": 1769778720000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778780000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 6104.12, "quote_volume": 2448.13078, "trades": 33, "taker_buy_volume": 378.66, "taker_buy_quote": 152.22132}, {"ts": 1769778840000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 202.55, "quote_volume": 81.30302, "trades": 8, "taker_buy_volume": 80.47, "taker_buy_quote": 32.34894}, {"ts": 1769778900000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778960000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779020000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779080000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779140000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 1827.45, "quote_volume": 734.6349, "trades": 2, "taker_buy_volume": 1827.45, "taker_buy_quote": 734.6349}, {"ts": 1769779200000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 1242.35, "quote_volume": 499.4247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779260000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 64.92, "quote_volume": 26.09784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779320000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779380000, "open": 0.402, "high": 0.402, "low": 0.397, "close": 0.401, "volume": 38123.21, "quote_volume": 15248.87125, "trades": 143, "taker_buy_volume": 3621.82, "taker_buy_quote": 1449.9644}, {"ts": 1769779440000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779500000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 1413.17, "quote_volume": 565.268, "trades": 17, "taker_buy_volume": 1241.24, "taker_buy_quote": 496.496}, {"ts": 1769779560000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779620000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 1729.95, "quote_volume": 693.9421, "trades": 11, "taker_buy_volume": 1389.67, "taker_buy_quote": 557.48982}, {"ts": 1769779680000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779740000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 3270.83, "quote_volume": 1308.363, "trades": 20, "taker_buy_volume": 31.0, "taker_buy_quote": 12.431}, {"ts": 1769779800000, "open": 0.4, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 14818.6, "quote_volume": 5903.23018, "trades": 45, "taker_buy_volume": 9907.3, "taker_buy_quote": 3941.09678}, {"ts": 1769779860000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 2149.17, "quote_volume": 857.51883, "trades": 8, "taker_buy_volume": 2099.07, "taker_buy_quote": 837.52893}, {"ts": 1769779920000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 3773.55, "quote_volume": 1509.42, "trades": 16, "taker_buy_volume": 3561.48, "taker_buy_quote": 1424.592}, {"ts": 1769779980000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 2233.08, "quote_volume": 893.73988, "trades": 7, "taker_buy_volume": 800.38, "taker_buy_quote": 320.65988}, {"ts": 1769780040000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 212.21, "quote_volume": 84.884, "trades": 2, "taker_buy_volume": 212.21, "taker_buy_quote": 84.884}, {"ts": 1769780100000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780160000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 2298.7, "quote_volume": 919.48, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 200.0}, {"ts": 1769780220000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 6467.46, "quote_volume": 2580.51654, "trades": 28, "taker_buy_volume": 2840.98, "taker_buy_quote": 1133.55102}, {"ts": 1769780280000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780340000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 2495.02, "quote_volume": 995.51298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780400000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 49.9, "quote_volume": 19.8602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780460000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 2493.59, "quote_volume": 994.94241, "trades": 9, "taker_buy_volume": 1662.52, "taker_buy_quote": 663.34548}, {"ts": 1769780520000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 49.88, "quote_volume": 19.90212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780580000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780640000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780700000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1184.08, "quote_volume": 472.44792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780760000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780820000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780880000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 937.57, "quote_volume": 373.57814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 230.23, "quote_volume": 91.63154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781000000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781120000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 602.39, "quote_volume": 239.14883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781180000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 76.28, "quote_volume": 30.28316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781240000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 485.76, "quote_volume": 193.39528, "trades": 4, "taker_buy_volume": 485.76, "taker_buy_quote": 193.39528}, {"ts": 1769781300000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781360000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 46.2, "quote_volume": 18.4338, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 18.4338}, {"ts": 1769781420000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781480000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781540000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 99.25, "quote_volume": 39.5015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781600000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781660000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781720000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 732.21, "quote_volume": 291.41958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781780000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 42.55, "quote_volume": 16.9349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781840000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 480.3, "quote_volume": 191.2221, "trades": 11, "taker_buy_volume": 62.7, "taker_buy_quote": 25.0173}, {"ts": 1769781900000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781960000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 394.9, "quote_volume": 157.5651, "trades": 3, "taker_buy_volume": 394.9, "taker_buy_quote": 157.5651}, {"ts": 1769782020000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 197.44, "quote_volume": 78.77856, "trades": 2, "taker_buy_volume": 197.44, "taker_buy_quote": 78.77856}, {"ts": 1769782080000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 497.55, "quote_volume": 198.06287, "trades": 3, "taker_buy_volume": 37.97, "taker_buy_quote": 15.15003}, {"ts": 1769782140000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782200000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1494.97, "quote_volume": 594.99806, "trades": 5, "taker_buy_volume": 1418.91, "taker_buy_quote": 564.72618}, {"ts": 1769782260000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 811.21, "quote_volume": 323.67279, "trades": 2, "taker_buy_volume": 811.21, "taker_buy_quote": 323.67279}, {"ts": 1769782320000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 585.0, "quote_volume": 233.415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782380000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782440000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 292.5, "quote_volume": 116.415, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 116.415}, {"ts": 1769782500000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782560000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782620000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782680000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782800000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782860000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782920000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 27.98, "quote_volume": 11.10806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782980000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 936.48, "quote_volume": 371.78256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783040000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783100000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 340.0, "quote_volume": 134.98, "trades": 4, "taker_buy_volume": 15.8, "taker_buy_quote": 6.2726}, {"ts": 1769783160000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 725.9, "quote_volume": 288.1823, "trades": 9, "taker_buy_volume": 725.9, "taker_buy_quote": 288.1823}, {"ts": 1769783220000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 2211.4, "quote_volume": 877.9258, "trades": 3, "taker_buy_volume": 2211.4, "taker_buy_quote": 877.9258}, {"ts": 1769783340000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 343.13, "quote_volume": 136.25421, "trades": 3, "taker_buy_volume": 31.6, "taker_buy_quote": 12.5768}, {"ts": 1769783400000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 619.26, "quote_volume": 246.46548, "trades": 3, "taker_buy_volume": 31.4, "taker_buy_quote": 12.4972}, {"ts": 1769783460000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 803.53, "quote_volume": 319.00141, "trades": 2, "taker_buy_volume": 14.95, "taker_buy_quote": 5.93515}, {"ts": 1769783520000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1001.25, "quote_volume": 397.49625, "trades": 3, "taker_buy_volume": 1001.25, "taker_buy_quote": 397.49625}, {"ts": 1769783580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783640000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 3258.37, "quote_volume": 1296.75264, "trades": 45, "taker_buy_volume": 2813.96, "taker_buy_quote": 1119.95608}, {"ts": 1769783700000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 1175.04, "quote_volume": 466.50344, "trades": 26, "taker_buy_volume": 352.66, "taker_buy_quote": 140.01858}, {"ts": 1769783760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 400.42, "quote_volume": 158.96674, "trades": 6, "taker_buy_volume": 46.06, "taker_buy_quote": 18.28582}, {"ts": 1769783820000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 52.58, "quote_volume": 20.91104, "trades": 3, "taker_buy_volume": 36.78, "taker_buy_quote": 14.63844}, {"ts": 1769783880000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 15.8, "quote_volume": 6.2884, "trades": 1, "taker_buy_volume": 15.8, "taker_buy_quote": 6.2884}, {"ts": 1769784000000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784180000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 371.3, "quote_volume": 148.0857, "trades": 3, "taker_buy_volume": 371.3, "taker_buy_quote": 148.0857}, {"ts": 1769784240000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 583.25, "quote_volume": 232.69592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784300000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 31.0, "quote_volume": 12.4, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 12.4}, {"ts": 1769784360000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784420000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784480000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784540000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 772.3, "quote_volume": 308.1268, "trades": 9, "taker_buy_volume": 751.4, "taker_buy_quote": 299.8086}, {"ts": 1769784600000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784660000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 663.0, "quote_volume": 263.211, "trades": 5, "taker_buy_volume": 354.9, "taker_buy_quote": 140.8953}, {"ts": 1769784780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 62.5, "quote_volume": 24.8125, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 24.8125}, {"ts": 1769784840000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 2461.87, "quote_volume": 974.86461, "trades": 5, "taker_buy_volume": 1026.5, "taker_buy_quote": 406.494}, {"ts": 1769784900000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784960000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785020000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785080000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 303.03, "quote_volume": 119.99988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 84.8, "quote_volume": 33.6656, "trades": 1, "taker_buy_volume": 84.8, "taker_buy_quote": 33.6656}, {"ts": 1769785200000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 2302.05, "quote_volume": 913.91385, "trades": 52, "taker_buy_volume": 1300.8, "taker_buy_quote": 516.4176}, {"ts": 1769785260000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785320000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 130.9, "quote_volume": 51.9673, "trades": 1, "taker_buy_volume": 130.9, "taker_buy_quote": 51.9673}, {"ts": 1769785380000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785440000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 63.5, "quote_volume": 25.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 305.62, "quote_volume": 121.33114, "trades": 2, "taker_buy_volume": 305.62, "taker_buy_quote": 121.33114}, {"ts": 1769785560000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785620000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 62.72, "quote_volume": 24.96256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785680000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 101.1, "quote_volume": 40.2378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785800000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 74.53, "quote_volume": 29.66294, "trades": 3, "taker_buy_volume": 74.53, "taker_buy_quote": 29.66294}, {"ts": 1769785860000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 122.89, "quote_volume": 48.94781, "trades": 8, "taker_buy_volume": 122.89, "taker_buy_quote": 48.94781}, {"ts": 1769785920000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785980000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786040000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 1626.5, "quote_volume": 647.3189, "trades": 62, "taker_buy_volume": 36.8, "taker_buy_quote": 14.6464}, {"ts": 1769786100000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 51.51, "quote_volume": 20.44947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786160000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786220000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 560.14, "quote_volume": 222.90473, "trades": 22, "taker_buy_volume": 28.25, "taker_buy_quote": 11.2435}, {"ts": 1769786280000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786340000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786400000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 4260.61, "quote_volume": 1691.46217, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786460000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 6731.72, "quote_volume": 2666.54914, "trades": 9, "taker_buy_volume": 1772.91, "taker_buy_quote": 702.08806}, {"ts": 1769786520000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 4232.47, "quote_volume": 1677.07392, "trades": 5, "taker_buy_volume": 4232.47, "taker_buy_quote": 1677.07392}, {"ts": 1769786580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786700000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786760000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 346.73, "quote_volume": 136.95835, "trades": 4, "taker_buy_volume": 25.34, "taker_buy_quote": 10.0093}, {"ts": 1769786820000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 271.05, "quote_volume": 106.7937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786880000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786940000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787000000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787060000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 30.96, "quote_volume": 12.2292, "trades": 1, "taker_buy_volume": 30.96, "taker_buy_quote": 12.2292}, {"ts": 1769787120000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1005.04, "quote_volume": 396.9908, "trades": 21, "taker_buy_volume": 814.84, "taker_buy_quote": 321.8618}, {"ts": 1769787180000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 253.8, "quote_volume": 99.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787240000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 5803.87, "quote_volume": 2305.79721, "trades": 70, "taker_buy_volume": 5803.87, "taker_buy_quote": 2305.79721}, {"ts": 1769787300000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 1867.53, "quote_volume": 744.55483, "trades": 6, "taker_buy_volume": 1867.53, "taker_buy_quote": 744.55483}, {"ts": 1769787360000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787420000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 803.49, "quote_volume": 320.55551, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787480000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 450.71, "quote_volume": 179.83329, "trades": 2, "taker_buy_volume": 74.3, "taker_buy_quote": 29.6457}, {"ts": 1769787540000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 281.11, "quote_volume": 111.88178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787600000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787660000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787720000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 22.45, "quote_volume": 8.95755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787780000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787840000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787900000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 15110.71, "quote_volume": 6031.01623, "trades": 12, "taker_buy_volume": 11179.94, "taker_buy_quote": 4462.3465}, {"ts": 1769787960000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 31.5, "quote_volume": 12.6, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 12.6}, {"ts": 1769788020000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 55.0, "quote_volume": 22.0, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 22.0}, {"ts": 1769788080000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788140000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 359.8, "quote_volume": 143.8572, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 118.8}, {"ts": 1769788200000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 766.37, "quote_volume": 306.548, "trades": 3, "taker_buy_volume": 766.37, "taker_buy_quote": 306.548}, {"ts": 1769788260000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788320000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 54.94, "quote_volume": 21.92106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788380000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 463.65, "quote_volume": 184.99635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788440000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 695.24, "quote_volume": 277.77076, "trades": 16, "taker_buy_volume": 370.0, "taker_buy_quote": 148.0}, {"ts": 1769788500000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788560000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 3429.61, "quote_volume": 1368.41439, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788620000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 31.2, "quote_volume": 12.4488, "trades": 1, "taker_buy_volume": 31.2, "taker_buy_quote": 12.4488}, {"ts": 1769788680000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1613.73, "quote_volume": 642.26454, "trades": 6, "taker_buy_volume": 1321.23, "taker_buy_quote": 525.84954}, {"ts": 1769788740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 2581.78, "quote_volume": 1027.54844, "trades": 4, "taker_buy_volume": 2581.78, "taker_buy_quote": 1027.54844}, {"ts": 1769788800000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788860000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 402.7, "quote_volume": 160.2746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788920000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 292.5, "quote_volume": 116.415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788980000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 42.98, "quote_volume": 17.10604, "trades": 1, "taker_buy_volume": 42.98, "taker_buy_quote": 17.10604}, {"ts": 1769789040000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1568.0, "quote_volume": 624.064, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789100000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 31.36, "quote_volume": 12.44992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789160000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 290.28, "quote_volume": 115.53144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789220000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 275.19, "quote_volume": 109.8147, "trades": 3, "taker_buy_volume": 275.19, "taker_buy_quote": 109.8147}, {"ts": 1769789280000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 377.35, "quote_volume": 150.56265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789340000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 63.2, "quote_volume": 25.2168, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 25.2168}, {"ts": 1769789400000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789460000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789520000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 495.69, "quote_volume": 197.78031, "trades": 14, "taker_buy_volume": 449.8, "taker_buy_quote": 179.4702}, {"ts": 1769789580000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789640000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 23.4, "quote_volume": 9.3366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789700000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789760000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789820000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789880000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 800.25, "quote_volume": 318.4995, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789940000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 14.16, "quote_volume": 5.62152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790000000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790060000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790120000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790180000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 238.3, "quote_volume": 94.6051, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790240000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790300000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790360000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790420000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 378.31, "quote_volume": 150.56738, "trades": 1, "taker_buy_volume": 378.31, "taker_buy_quote": 150.56738}, {"ts": 1769790480000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 292.5, "quote_volume": 116.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790540000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 525.96, "quote_volume": 209.85804, "trades": 21, "taker_buy_volume": 25.06, "taker_buy_quote": 9.99894}, {"ts": 1769790600000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 19.23, "quote_volume": 7.67277, "trades": 1, "taker_buy_volume": 19.23, "taker_buy_quote": 7.67277}, {"ts": 1769790660000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790720000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 14.1, "quote_volume": 5.6118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790780000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1075.41, "quote_volume": 429.08859, "trades": 35, "taker_buy_volume": 574.51, "taker_buy_quote": 229.22949}, {"ts": 1769790840000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790900000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790960000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791020000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 2795.41, "quote_volume": 1118.1219, "trades": 18, "taker_buy_volume": 2795.41, "taker_buy_quote": 1118.1219}, {"ts": 1769791080000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791140000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 2955.91, "quote_volume": 1182.364, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791200000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 59.12, "quote_volume": 23.58888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791260000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791320000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 29.56, "quote_volume": 11.79444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791380000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 277.34, "quote_volume": 111.21334, "trades": 2, "taker_buy_volume": 277.34, "taker_buy_quote": 111.21334}, {"ts": 1769791440000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791500000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 1000.0, "quote_volume": 400.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791560000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791620000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791680000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 25.0, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 10.0}, {"ts": 1769791740000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 385.97, "quote_volume": 154.00203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791800000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 500.9, "quote_volume": 199.8591, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791860000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791920000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791980000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 715.45, "quote_volume": 285.0416, "trades": 8, "taker_buy_volume": 292.5, "taker_buy_quote": 116.7075}, {"ts": 1769792040000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792100000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792160000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 705.4, "quote_volume": 280.4908, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792220000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792280000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 15.8, "quote_volume": 6.2884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792340000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 2247.11, "quote_volume": 896.59689, "trades": 6, "taker_buy_volume": 2247.11, "taker_buy_quote": 896.59689}, {"ts": 1769792400000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 44.94, "quote_volume": 17.88612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792460000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 27.09, "quote_volume": 10.78182, "trades": 1, "taker_buy_volume": 27.09, "taker_buy_quote": 10.78182}, {"ts": 1769792520000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 532.78, "quote_volume": 211.51366, "trades": 2, "taker_buy_volume": 498.68, "taker_buy_quote": 197.97596}, {"ts": 1769792640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792700000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1029.79, "quote_volume": 408.82663, "trades": 16, "taker_buy_volume": 1029.79, "taker_buy_quote": 408.82663}, {"ts": 1769792760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792820000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792880000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 63.2, "quote_volume": 25.1536, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 25.1536}, {"ts": 1769793000000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793180000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793240000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 62.8, "quote_volume": 24.9316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793300000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793360000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793420000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 292.5, "quote_volume": 116.415, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 116.415}, {"ts": 1769793480000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793540000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 87.92, "quote_volume": 34.96704, "trades": 2, "taker_buy_volume": 62.8, "taker_buy_quote": 24.9944}, {"ts": 1769793600000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1253.13, "quote_volume": 499.99887, "trades": 3, "taker_buy_volume": 1253.13, "taker_buy_quote": 499.99887}, {"ts": 1769793660000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793720000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 2417.01, "quote_volume": 965.805, "trades": 5, "taker_buy_volume": 999.0, "taker_buy_quote": 398.601}, {"ts": 1769793780000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 4605.51, "quote_volume": 1842.204, "trades": 5, "taker_buy_volume": 963.31, "taker_buy_quote": 385.324}, {"ts": 1769793840000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793900000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793960000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 874.52, "quote_volume": 350.68252, "trades": 12, "taker_buy_volume": 874.52, "taker_buy_quote": 350.68252}, {"ts": 1769794020000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794080000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 20.89, "quote_volume": 8.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794140000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 231.33, "quote_volume": 92.69083, "trades": 3, "taker_buy_volume": 158.83, "taker_buy_quote": 63.69083}, {"ts": 1769794200000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 5508.53, "quote_volume": 2211.00918, "trades": 70, "taker_buy_volume": 5508.53, "taker_buy_quote": 2211.00918}, {"ts": 1769794260000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794320000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794380000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 3906.52, "quote_volume": 1562.24221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794440000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 168.14, "quote_volume": 67.1936, "trades": 2, "taker_buy_volume": 105.74, "taker_buy_quote": 42.296}, {"ts": 1769794500000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 292.5, "quote_volume": 116.7075, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 116.7075}, {"ts": 1769794560000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794620000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794680000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 94.2, "quote_volume": 37.68, "trades": 5, "taker_buy_volume": 75.3, "taker_buy_quote": 30.12}, {"ts": 1769794740000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 62.1, "quote_volume": 24.84, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 24.84}, {"ts": 1769794800000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794860000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794920000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794980000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795040000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795100000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 18.9, "quote_volume": 7.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795160000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 249.28, "quote_volume": 99.96128, "trades": 1, "taker_buy_volume": 249.28, "taker_buy_quote": 99.96128}, {"ts": 1769795220000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795280000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 52.28, "quote_volume": 20.96428, "trades": 2, "taker_buy_volume": 52.28, "taker_buy_quote": 20.96428}, {"ts": 1769795340000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 534.4, "quote_volume": 213.76, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795400000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 15.9, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795460000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795520000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 585.0, "quote_volume": 234.0, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 234.0}, {"ts": 1769795580000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795640000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795700000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795760000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795820000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795880000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795940000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 16.63, "quote_volume": 6.63537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796000000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796060000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796120000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796180000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796240000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 427.5, "quote_volume": 171.0, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 171.0}, {"ts": 1769796300000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796360000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 556.1, "quote_volume": 222.1764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796420000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796480000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 292.5, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 117.0}, {"ts": 1769796540000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 4769.42, "quote_volume": 1898.24143, "trades": 11, "taker_buy_volume": 482.69, "taker_buy_quote": 192.11062}, {"ts": 1769796600000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796660000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796720000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 364.78, "quote_volume": 144.81766, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796840000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796900000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 708.42, "quote_volume": 280.58172, "trades": 5, "taker_buy_volume": 368.52, "taker_buy_quote": 145.93392}, {"ts": 1769796960000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 600.8, "quote_volume": 237.9168, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 115.83}, {"ts": 1769797020000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 42.71, "quote_volume": 16.95587, "trades": 1, "taker_buy_volume": 42.71, "taker_buy_quote": 16.95587}, {"ts": 1769797080000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 1580.2, "quote_volume": 626.9554, "trades": 8, "taker_buy_volume": 1196.2, "taker_buy_quote": 474.8914}, {"ts": 1769797140000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1402.12, "quote_volume": 555.23952, "trades": 5, "taker_buy_volume": 292.5, "taker_buy_quote": 115.83}, {"ts": 1769797200000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 253.16, "quote_volume": 99.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797260000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 3100.72, "quote_volume": 1222.8469, "trades": 7, "taker_buy_volume": 870.72, "taker_buy_quote": 343.9344}, {"ts": 1769797320000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 727.87, "quote_volume": 286.76521, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797380000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 12998.11, "quote_volume": 5133.7065, "trades": 71, "taker_buy_volume": 6157.78, "taker_buy_quote": 2432.0306}, {"ts": 1769797440000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 6720.64, "quote_volume": 2657.02617, "trades": 50, "taker_buy_volume": 6720.64, "taker_buy_quote": 2657.02617}, {"ts": 1769797500000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797560000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 515.73, "quote_volume": 204.74481, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797620000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 104.19, "quote_volume": 41.36343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797680000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1718.4, "quote_volume": 682.2048, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797740000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 906.91, "quote_volume": 360.04327, "trades": 2, "taker_buy_volume": 906.91, "taker_buy_quote": 360.04327}, {"ts": 1769797800000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 2887.1, "quote_volume": 1149.0658, "trades": 22, "taker_buy_volume": 25.12, "taker_buy_quote": 9.99776}, {"ts": 1769797860000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 28.16, "quote_volume": 11.20768, "trades": 1, "taker_buy_volume": 28.16, "taker_buy_quote": 11.20768}, {"ts": 1769797920000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797980000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 7793.67, "quote_volume": 3104.29552, "trades": 24, "taker_buy_volume": 7014.77, "taker_buy_quote": 2794.32502}, {"ts": 1769798040000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 155.88, "quote_volume": 62.19612, "trades": 3, "taker_buy_volume": 155.88, "taker_buy_quote": 62.19612}, {"ts": 1769798100000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798160000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798220000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798280000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 52.55, "quote_volume": 20.9524, "trades": 3, "taker_buy_volume": 37.5, "taker_buy_quote": 14.9625}, {"ts": 1769798340000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 63.0, "quote_volume": 25.074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798400000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798460000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 164.64, "quote_volume": 65.52672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798520000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798580000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 1920.66, "quote_volume": 767.72525, "trades": 5, "taker_buy_volume": 1477.11, "taker_buy_quote": 590.7488}, {"ts": 1769798640000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 3864.96, "quote_volume": 1549.84896, "trades": 8, "taker_buy_volume": 1501.8, "taker_buy_quote": 602.2218}, {"ts": 1769798700000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 4650.66, "quote_volume": 1869.81955, "trades": 67, "taker_buy_volume": 1807.57, "taker_buy_quote": 726.89737}, {"ts": 1769798760000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 580.94, "quote_volume": 233.35224, "trades": 11, "taker_buy_volume": 395.3, "taker_buy_quote": 158.9106}, {"ts": 1769798820000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 712.47, "quote_volume": 287.09601, "trades": 5, "taker_buy_volume": 501.92, "taker_buy_quote": 202.24436}, {"ts": 1769798880000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798940000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 130.6, "quote_volume": 52.6318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799000000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 1067.57, "quote_volume": 431.29828, "trades": 9, "taker_buy_volume": 1067.57, "taker_buy_quote": 431.29828}, {"ts": 1769799060000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 2667.19, "quote_volume": 1073.70851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799120000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 2996.28, "quote_volume": 1210.16242, "trades": 80, "taker_buy_volume": 2811.78, "taker_buy_quote": 1135.63902}, {"ts": 1769799180000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 307.1, "quote_volume": 124.0684, "trades": 2, "taker_buy_volume": 14.6, "taker_buy_quote": 5.8984}, {"ts": 1769799240000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 14115.21, "quote_volume": 5694.74858, "trades": 73, "taker_buy_volume": 4502.44, "taker_buy_quote": 1814.51252}, {"ts": 1769799300000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 13.0, "quote_volume": 5.252, "trades": 1, "taker_buy_volume": 13.0, "taker_buy_quote": 5.252}, {"ts": 1769799360000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799420000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799480000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799540000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 3068.11, "quote_volume": 1239.5351, "trades": 11, "taker_buy_volume": 2573.68, "taker_buy_quote": 1039.78538}, {"ts": 1769799600000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 651.47, "quote_volume": 263.19388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799660000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 3213.84, "quote_volume": 1298.39136, "trades": 3, "taker_buy_volume": 1606.92, "taker_buy_quote": 649.19568}, {"ts": 1769799720000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 329.6, "quote_volume": 133.1584, "trades": 3, "taker_buy_volume": 16.2, "taker_buy_quote": 6.5448}, {"ts": 1769799780000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 425.34, "quote_volume": 171.83736, "trades": 5, "taker_buy_volume": 355.5, "taker_buy_quote": 143.622}, {"ts": 1769799840000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 61.2, "quote_volume": 24.7248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799900000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799960000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800020000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 424.03, "quote_volume": 171.25812, "trades": 4, "taker_buy_volume": 12.75, "taker_buy_quote": 5.151}, {"ts": 1769800080000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800140000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 796.54, "quote_volume": 321.00562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800200000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800260000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800320000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800380000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 1100.01, "quote_volume": 443.55605, "trades": 6, "taker_buy_volume": 515.01, "taker_buy_quote": 207.80105}, {"ts": 1769800440000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 61.0, "quote_volume": 24.644, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 24.644}, {"ts": 1769800500000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800560000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800620000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 18.6, "quote_volume": 7.5144, "trades": 2, "taker_buy_volume": 18.6, "taker_buy_quote": 7.5144}, {"ts": 1769800680000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 75.55, "quote_volume": 30.48377, "trades": 4, "taker_buy_volume": 37.12, "taker_buy_quote": 14.99648}, {"ts": 1769800740000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 477.35, "quote_volume": 192.8154, "trades": 6, "taker_buy_volume": 443.35, "taker_buy_quote": 179.1134}, {"ts": 1769800800000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800860000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 426.5, "quote_volume": 172.306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800920000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 3623.52, "quote_volume": 1463.90208, "trades": 57, "taker_buy_volume": 2175.12, "taker_buy_quote": 878.74848}, {"ts": 1769800980000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801040000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 200.8, "quote_volume": 80.9224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801100000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801160000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801220000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801280000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801340000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 61.0, "quote_volume": 24.644, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 24.644}, {"ts": 1769801400000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 19.8, "quote_volume": 7.9992, "trades": 1, "taker_buy_volume": 19.8, "taker_buy_quote": 7.9992}, {"ts": 1769801460000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 185.91, "quote_volume": 74.92173, "trades": 1, "taker_buy_volume": 185.91, "taker_buy_quote": 74.92173}, {"ts": 1769801520000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801580000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 585.0, "quote_volume": 235.755, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 117.8775}, {"ts": 1769801640000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 1155.36, "quote_volume": 466.70444, "trades": 4, "taker_buy_volume": 1094.36, "taker_buy_quote": 442.12144}, {"ts": 1769801700000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801760000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801820000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801880000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 1592.5, "quote_volume": 641.7775, "trades": 3, "taker_buy_volume": 1300.0, "taker_buy_quote": 523.9}, {"ts": 1769801940000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 107.33, "quote_volume": 43.25399, "trades": 2, "taker_buy_volume": 107.33, "taker_buy_quote": 43.25399}, {"ts": 1769802000000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802060000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802120000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 602.35, "quote_volume": 242.1447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802180000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802240000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802300000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 61.8, "quote_volume": 24.8436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802360000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 305.5, "quote_volume": 122.811, "trades": 2, "taker_buy_volume": 305.5, "taker_buy_quote": 122.811}, {"ts": 1769802420000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 288.14, "quote_volume": 115.83228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802480000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 13049.25, "quote_volume": 5256.11151, "trades": 73, "taker_buy_volume": 7590.84, "taker_buy_quote": 3056.95728}, {"ts": 1769802540000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 261.24, "quote_volume": 105.07232, "trades": 4, "taker_buy_volume": 53.84, "taker_buy_quote": 21.69752}, {"ts": 1769802600000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 2541.4, "quote_volume": 1021.6428, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802660000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 1990.32, "quote_volume": 798.44162, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802720000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 39.8, "quote_volume": 15.9996, "trades": 2, "taker_buy_volume": 39.8, "taker_buy_quote": 15.9996}, {"ts": 1769802780000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 4863.38, "quote_volume": 1955.07876, "trades": 50, "taker_buy_volume": 4570.88, "taker_buy_quote": 1837.49376}, {"ts": 1769802840000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802900000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802960000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803020000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 31.0, "quote_volume": 12.493, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 12.493}, {"ts": 1769803080000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 340.9, "quote_volume": 137.3827, "trades": 10, "taker_buy_volume": 340.9, "taker_buy_quote": 137.3827}, {"ts": 1769803140000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 478.94, "quote_volume": 193.2824, "trades": 2, "taker_buy_volume": 478.94, "taker_buy_quote": 193.2824}, {"ts": 1769803200000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 292.5, "quote_volume": 117.585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803260000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803320000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 94.24, "quote_volume": 37.88448, "trades": 2, "taker_buy_volume": 94.24, "taker_buy_quote": 37.88448}, {"ts": 1769803380000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803440000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 123.0, "quote_volume": 49.323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803500000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803560000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 306.7, "quote_volume": 122.9867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803620000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 6067.97, "quote_volume": 2425.63894, "trades": 18, "taker_buy_volume": 2226.68, "taker_buy_quote": 890.69694}, {"ts": 1769803680000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 745.95, "quote_volume": 299.08615, "trades": 4, "taker_buy_volume": 706.15, "taker_buy_quote": 283.16615}, {"ts": 1769803740000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 292.5, "quote_volume": 117.2925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803800000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803860000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 13.0, "quote_volume": 5.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803920000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803980000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804040000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 157.5, "quote_volume": 63.1575, "trades": 1, "taker_buy_volume": 157.5, "taker_buy_quote": 63.1575}, {"ts": 1769804100000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804160000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 14.1, "quote_volume": 5.6541, "trades": 2, "taker_buy_volume": 14.1, "taker_buy_quote": 5.6541}, {"ts": 1769804220000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 292.5, "quote_volume": 117.2925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804280000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804340000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 543.3, "quote_volume": 217.8633, "trades": 11, "taker_buy_volume": 13.8, "taker_buy_quote": 5.5338}, {"ts": 1769804400000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 4647.45, "quote_volume": 1859.00496, "trades": 21, "taker_buy_volume": 24.96, "taker_buy_quote": 10.00896}, {"ts": 1769804460000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 305.04, "quote_volume": 121.71096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804520000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 11447.96, "quote_volume": 4582.59914, "trades": 17, "taker_buy_volume": 9953.56, "taker_buy_quote": 3984.83914}, {"ts": 1769804580000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 1884.99, "quote_volume": 755.29599, "trades": 4, "taker_buy_volume": 1299.99, "taker_buy_quote": 521.29599}, {"ts": 1769804640000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 11038.59, "quote_volume": 4410.09566, "trades": 72, "taker_buy_volume": 69.4, "taker_buy_quote": 27.76}, {"ts": 1769804700000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 6715.54, "quote_volume": 2679.20287, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804760000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 473.82, "quote_volume": 189.1885, "trades": 6, "taker_buy_volume": 134.32, "taker_buy_quote": 53.728}, {"ts": 1769804820000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 292.5, "quote_volume": 116.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804880000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1086.5, "quote_volume": 432.427, "trades": 4, "taker_buy_volume": 747.2, "taker_buy_quote": 297.3856}, {"ts": 1769804940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805000000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805180000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805240000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 125.4, "quote_volume": 50.0346, "trades": 1, "taker_buy_volume": 125.4, "taker_buy_quote": 50.0346}, {"ts": 1769805300000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 192.06, "quote_volume": 76.63194, "trades": 2, "taker_buy_volume": 167.1, "taker_buy_quote": 66.6729}, {"ts": 1769805360000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 571.01, "quote_volume": 227.26198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805420000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3163.34, "quote_volume": 1252.97558, "trades": 67, "taker_buy_volume": 2870.84, "taker_buy_quote": 1137.14558}, {"ts": 1769805480000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 63.26, "quote_volume": 25.05096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805540000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1507.5, "quote_volume": 598.4775, "trades": 1, "taker_buy_volume": 1507.5, "taker_buy_quote": 598.4775}, {"ts": 1769805600000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 62.5, "quote_volume": 24.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 669.0, "quote_volume": 265.593, "trades": 8, "taker_buy_volume": 585.0, "taker_buy_quote": 232.245}, {"ts": 1769805720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805840000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 460.8, "quote_volume": 183.4824, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 33.516}, {"ts": 1769805900000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805960000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806020000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806080000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 125.97, "quote_volume": 50.13606, "trades": 9, "taker_buy_volume": 125.97, "taker_buy_quote": 50.13606}, {"ts": 1769806140000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 167.63, "quote_volume": 66.71674, "trades": 2, "taker_buy_volume": 167.63, "taker_buy_quote": 66.71674}, {"ts": 1769806200000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 514.28, "quote_volume": 203.96308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806260000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 1053.35, "quote_volume": 417.00789, "trades": 8, "taker_buy_volume": 530.54, "taker_buy_quote": 210.11902}, {"ts": 1769806320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 243.14, "quote_volume": 96.0403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806380000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 185.23, "quote_volume": 73.35108, "trades": 1, "taker_buy_volume": 185.23, "taker_buy_quote": 73.35108}, {"ts": 1769806440000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806500000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806560000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 8050.64, "quote_volume": 3186.61594, "trades": 72, "taker_buy_volume": 14.1, "taker_buy_quote": 5.5836}, {"ts": 1769806620000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 838.16, "quote_volume": 331.6582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806680000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 808.82, "quote_volume": 320.06081, "trades": 4, "taker_buy_volume": 576.91, "taker_buy_quote": 228.45636}, {"ts": 1769806740000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 785.43, "quote_volume": 310.93973, "trades": 6, "taker_buy_volume": 109.88, "taker_buy_quote": 43.51248}, {"ts": 1769806800000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806860000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 292.5, "quote_volume": 115.83, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 115.83}, {"ts": 1769806920000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 379.8, "quote_volume": 150.4008, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 115.83}, {"ts": 1769806980000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807040000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 63.9, "quote_volume": 25.3683, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 25.3683}, {"ts": 1769807100000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807160000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807220000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807340000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807400000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 4376.74, "quote_volume": 1731.66164, "trades": 66, "taker_buy_volume": 94.1, "taker_buy_quote": 37.2636}, {"ts": 1769807460000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 305.37, "quote_volume": 121.0196, "trades": 4, "taker_buy_volume": 284.17, "taker_buy_quote": 112.6244}, {"ts": 1769807520000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807640000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 84.7, "quote_volume": 33.5412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807700000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 155.1, "quote_volume": 61.5747, "trades": 9, "taker_buy_volume": 155.1, "taker_buy_quote": 61.5747}, {"ts": 1769807760000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 4034.18, "quote_volume": 1605.60364, "trades": 4, "taker_buy_volume": 4034.18, "taker_buy_quote": 1605.60364}, {"ts": 1769807820000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807880000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 5173.83, "quote_volume": 2064.45318, "trades": 64, "taker_buy_volume": 230.15, "taker_buy_quote": 91.92486}, {"ts": 1769807940000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 1910.8, "quote_volume": 760.1492, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808000000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 23.4, "quote_volume": 9.3132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808180000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808240000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808360000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808420000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 14.19, "quote_volume": 5.63343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808480000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808540000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 63.6, "quote_volume": 25.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808600000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 30.04, "quote_volume": 11.92588, "trades": 1, "taker_buy_volume": 30.04, "taker_buy_quote": 11.92588}, {"ts": 1769808720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 3644.54, "quote_volume": 1446.88238, "trades": 3, "taker_buy_volume": 3644.54, "taker_buy_quote": 1446.88238}, {"ts": 1769808780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808840000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 126.6, "quote_volume": 50.3868, "trades": 1, "taker_buy_volume": 126.6, "taker_buy_quote": 50.3868}, {"ts": 1769808900000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808960000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 398.81, "quote_volume": 158.34757, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 7.96}, {"ts": 1769809020000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809080000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 16.02, "quote_volume": 6.34392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809140000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1000.11, "quote_volume": 396.04356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809200000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809260000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809320000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809380000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809440000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809500000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809560000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809620000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809680000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 2684.98, "quote_volume": 1068.62204, "trades": 65, "taker_buy_volume": 352.78, "taker_buy_quote": 140.40644}, {"ts": 1769809800000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 218.4, "quote_volume": 86.7048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809860000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 65.34, "quote_volume": 26.00532, "trades": 1, "taker_buy_volume": 65.34, "taker_buy_quote": 26.00532}, {"ts": 1769809920000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809980000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 185.04, "quote_volume": 73.46088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810040000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 381.4, "quote_volume": 151.734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810100000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810160000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810220000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810280000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 180.0, "quote_volume": 71.64, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810340000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 22.27, "quote_volume": 8.86346, "trades": 1, "taker_buy_volume": 22.27, "taker_buy_quote": 8.86346}, {"ts": 1769810400000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810460000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 415.99, "quote_volume": 165.56402, "trades": 9, "taker_buy_volume": 123.49, "taker_buy_quote": 49.14902}, {"ts": 1769810520000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 15.8, "quote_volume": 6.2884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810580000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810640000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810700000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810760000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810820000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 13.07, "quote_volume": 5.20186, "trades": 1, "taker_buy_volume": 13.07, "taker_buy_quote": 5.20186}, {"ts": 1769810880000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811000000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811180000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 753.76, "quote_volume": 299.99648, "trades": 2, "taker_buy_volume": 753.76, "taker_buy_quote": 299.99648}, {"ts": 1769811240000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811360000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 626.84, "quote_volume": 248.85548, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811420000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811480000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 56.13, "quote_volume": 22.28361, "trades": 1, "taker_buy_volume": 56.13, "taker_buy_quote": 22.28361}, {"ts": 1769811540000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811600000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 26.7, "quote_volume": 10.5999, "trades": 1, "taker_buy_volume": 26.7, "taker_buy_quote": 10.5999}, {"ts": 1769811660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 17.8, "quote_volume": 7.0666, "trades": 1, "taker_buy_volume": 17.8, "taker_buy_quote": 7.0666}, {"ts": 1769811720000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 119.69, "quote_volume": 47.39724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811780000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811840000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 62.8, "quote_volume": 24.9316, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 24.9316}, {"ts": 1769811900000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811960000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812200000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812260000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812320000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812380000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1000.0, "quote_volume": 397.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 397.0}, {"ts": 1769812500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812560000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812620000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812680000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812740000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812800000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812860000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812920000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812980000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813040000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813100000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 552.7, "quote_volume": 219.9746, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813160000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813220000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 38.24, "quote_volume": 15.21952, "trades": 2, "taker_buy_volume": 38.24, "taker_buy_quote": 15.21952}, {"ts": 1769813280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 63.0, "quote_volume": 25.011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813340000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 5650.51, "quote_volume": 2243.40789, "trades": 68, "taker_buy_volume": 155.42, "taker_buy_quote": 61.85716}, {"ts": 1769813400000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 163.77, "quote_volume": 65.01669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813460000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 4821.87, "quote_volume": 1914.28239, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813520000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813580000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 1378.43, "quote_volume": 546.30142, "trades": 7, "taker_buy_volume": 1005.17, "taker_buy_quote": 398.49046}, {"ts": 1769813640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 5083.07, "quote_volume": 2017.97879, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813700000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 62.8, "quote_volume": 24.8688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 223.5, "quote_volume": 88.7295, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 31.8, "quote_volume": 12.6246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813880000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 5293.72, "quote_volume": 2096.31312, "trades": 5, "taker_buy_volume": 1609.29, "taker_buy_quote": 637.27884}, {"ts": 1769813940000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814000000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814120000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 102.85, "quote_volume": 40.7286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814300000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814360000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 15.64, "quote_volume": 6.20908, "trades": 1, "taker_buy_volume": 15.64, "taker_buy_quote": 6.20908}, {"ts": 1769814420000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814480000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814540000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814600000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 397.53, "quote_volume": 157.42188, "trades": 2, "taker_buy_volume": 145.01, "taker_buy_quote": 57.42396}, {"ts": 1769814660000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 378.66, "quote_volume": 149.94936, "trades": 1, "taker_buy_volume": 378.66, "taker_buy_quote": 149.94936}, {"ts": 1769814720000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814780000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814840000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814900000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814960000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815020000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 686.5, "quote_volume": 272.5405, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 125.055}, {"ts": 1769815140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815200000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815260000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 133.2, "quote_volume": 52.8804, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 52.8804}, {"ts": 1769815320000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815380000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 77.91, "quote_volume": 30.93027, "trades": 2, "taker_buy_volume": 77.91, "taker_buy_quote": 30.93027}, {"ts": 1769815500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 94.2, "quote_volume": 37.3974, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 37.3974}, {"ts": 1769815560000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 98.39, "quote_volume": 39.06083, "trades": 3, "taker_buy_volume": 98.39, "taker_buy_quote": 39.06083}, {"ts": 1769815620000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 54.72, "quote_volume": 21.72384, "trades": 1, "taker_buy_volume": 54.72, "taker_buy_quote": 21.72384}, {"ts": 1769815680000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 79.27, "quote_volume": 31.39092, "trades": 2, "taker_buy_volume": 79.27, "taker_buy_quote": 31.39092}, {"ts": 1769815740000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 149.58, "quote_volume": 59.17048, "trades": 3, "taker_buy_volume": 86.38, "taker_buy_quote": 34.20648}, {"ts": 1769815800000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 97.41, "quote_volume": 38.57436, "trades": 2, "taker_buy_volume": 97.41, "taker_buy_quote": 38.57436}, {"ts": 1769815860000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 102.96, "quote_volume": 40.77216, "trades": 3, "taker_buy_volume": 102.96, "taker_buy_quote": 40.77216}, {"ts": 1769815920000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 53.21, "quote_volume": 21.07116, "trades": 1, "taker_buy_volume": 53.21, "taker_buy_quote": 21.07116}, {"ts": 1769815980000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 3837.21, "quote_volume": 1519.53516, "trades": 5, "taker_buy_volume": 3837.21, "taker_buy_quote": 1519.53516}, {"ts": 1769816040000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 214.36, "quote_volume": 85.10092, "trades": 3, "taker_buy_volume": 214.36, "taker_buy_quote": 85.10092}, {"ts": 1769816100000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 66.34, "quote_volume": 26.31439, "trades": 2, "taker_buy_volume": 66.34, "taker_buy_quote": 26.31439}, {"ts": 1769816160000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 93.49, "quote_volume": 37.05352, "trades": 3, "taker_buy_volume": 93.49, "taker_buy_quote": 37.05352}, {"ts": 1769816220000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 92.38, "quote_volume": 36.62168, "trades": 3, "taker_buy_volume": 92.38, "taker_buy_quote": 36.62168}, {"ts": 1769816280000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 180.22, "quote_volume": 71.42034, "trades": 3, "taker_buy_volume": 53.22, "taker_buy_quote": 21.12834}, {"ts": 1769816340000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 83.22, "quote_volume": 33.03834, "trades": 2, "taker_buy_volume": 83.22, "taker_buy_quote": 33.03834}, {"ts": 1769816400000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 93.35, "quote_volume": 37.05995, "trades": 3, "taker_buy_volume": 93.35, "taker_buy_quote": 37.05995}, {"ts": 1769816460000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 109.1, "quote_volume": 43.3127, "trades": 3, "taker_buy_volume": 109.1, "taker_buy_quote": 43.3127}, {"ts": 1769816520000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 51.13, "quote_volume": 20.29861, "trades": 1, "taker_buy_volume": 51.13, "taker_buy_quote": 20.29861}, {"ts": 1769816580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 81.74, "quote_volume": 32.45078, "trades": 2, "taker_buy_volume": 81.74, "taker_buy_quote": 32.45078}, {"ts": 1769816640000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 107.66, "quote_volume": 42.84868, "trades": 3, "taker_buy_volume": 107.66, "taker_buy_quote": 42.84868}, {"ts": 1769816700000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 60.61, "quote_volume": 24.12278, "trades": 1, "taker_buy_volume": 60.61, "taker_buy_quote": 24.12278}, {"ts": 1769816760000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 82.37, "quote_volume": 32.78326, "trades": 2, "taker_buy_volume": 82.37, "taker_buy_quote": 32.78326}, {"ts": 1769816820000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 87.99, "quote_volume": 35.02002, "trades": 2, "taker_buy_volume": 87.99, "taker_buy_quote": 35.02002}, {"ts": 1769816880000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 81.31, "quote_volume": 32.36138, "trades": 2, "taker_buy_volume": 81.31, "taker_buy_quote": 32.36138}, {"ts": 1769816940000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 310.5, "quote_volume": 123.5154, "trades": 4, "taker_buy_volume": 246.9, "taker_buy_quote": 98.2662}, {"ts": 1769817000000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 224.38, "quote_volume": 89.13974, "trades": 2, "taker_buy_volume": 60.88, "taker_buy_quote": 24.23024}, {"ts": 1769817060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817180000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817240000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817360000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817420000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 63.2, "quote_volume": 25.0904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817480000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817540000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817600000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1904.4, "quote_volume": 756.0468, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817840000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 315.0, "quote_volume": 125.055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817900000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817960000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818020000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 16.41, "quote_volume": 6.51477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818200000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818260000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818320000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818380000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818560000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818680000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818740000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818800000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 862.32, "quote_volume": 342.34104, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818860000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818920000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818980000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819040000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819100000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819160000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819220000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819340000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819400000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819460000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 28.86, "quote_volume": 11.45742, "trades": 1, "taker_buy_volume": 28.86, "taker_buy_quote": 11.45742}, {"ts": 1769819520000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819700000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 5066.56, "quote_volume": 2005.58929, "trades": 6, "taker_buy_volume": 4298.09, "taker_buy_quote": 1702.04364}, {"ts": 1769819760000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819820000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819880000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 244.08, "quote_volume": 96.89976, "trades": 1, "taker_buy_volume": 244.08, "taker_buy_quote": 96.89976}, {"ts": 1769819940000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820000000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820060000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820120000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 316.7, "quote_volume": 125.7299, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820180000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820240000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820300000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820360000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820420000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 500.9, "quote_volume": 198.3564, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820480000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 250.0, "quote_volume": 99.0, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 99.0}, {"ts": 1769820540000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 552.97, "quote_volume": 218.97612, "trades": 2, "taker_buy_volume": 552.97, "taker_buy_quote": 218.97612}, {"ts": 1769820600000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 164.7, "quote_volume": 65.0565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820660000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 61.7, "quote_volume": 24.3715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820780000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820840000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820900000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820960000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821020000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821080000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821140000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 451.67, "quote_volume": 178.86132, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 124.74}, {"ts": 1769821200000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 315.0, "quote_volume": 124.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821260000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 91.3, "quote_volume": 36.1825, "trades": 5, "taker_buy_volume": 91.3, "taker_buy_quote": 36.1825}, {"ts": 1769821320000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 33.2, "quote_volume": 13.1472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821380000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821440000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821500000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821560000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821620000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821680000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821740000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 315.0, "quote_volume": 125.055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821800000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821860000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 93.08, "quote_volume": 36.85968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821920000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821980000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 63.6, "quote_volume": 25.2492, "trades": 6, "taker_buy_volume": 63.6, "taker_buy_quote": 25.2492}, {"ts": 1769822040000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 168.41, "quote_volume": 67.02718, "trades": 2, "taker_buy_volume": 168.41, "taker_buy_quote": 67.02718}, {"ts": 1769822100000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822160000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822220000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1578.3, "quote_volume": 626.5851, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822340000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 63.2, "quote_volume": 25.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822400000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822460000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 434.82, "quote_volume": 172.62354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822520000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 315.0, "quote_volume": 125.055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822700000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822820000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822880000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822940000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 62.8, "quote_volume": 24.9316, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 24.9316}, {"ts": 1769823000000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2078.53, "quote_volume": 823.09788, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823120000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823240000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 12567.91, "quote_volume": 4952.47734, "trades": 76, "taker_buy_volume": 6686.79, "taker_buy_quote": 2634.88556}, {"ts": 1769823300000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 25.34, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 25.34, "taker_buy_quote": 10.0093}, {"ts": 1769823360000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823420000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823480000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 19.04, "quote_volume": 7.50176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823540000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823600000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823660000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823720000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823780000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823840000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 127.9, "quote_volume": 50.5205, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 50.5205}, {"ts": 1769823900000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823960000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824020000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824080000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 166.41, "quote_volume": 65.73195, "trades": 1, "taker_buy_volume": 166.41, "taker_buy_quote": 65.73195}, {"ts": 1769824140000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 4305.23, "quote_volume": 1699.84227, "trades": 13, "taker_buy_volume": 3896.65, "taker_buy_quote": 1538.86175}, {"ts": 1769824200000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824260000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 65.34, "quote_volume": 25.74396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824320000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824380000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824500000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824560000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824620000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824680000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824740000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 64.2, "quote_volume": 25.359, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 25.359}, {"ts": 1769824800000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824860000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824920000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824980000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825040000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 64.2, "quote_volume": 25.2948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825100000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825160000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825220000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 443.0, "quote_volume": 174.542, "trades": 9, "taker_buy_volume": 32.2, "taker_buy_quote": 12.6868}, {"ts": 1769825280000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825340000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 315.0, "quote_volume": 124.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825400000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825460000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 93.85, "quote_volume": 36.9769, "trades": 1, "taker_buy_volume": 93.85, "taker_buy_quote": 36.9769}, {"ts": 1769825520000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825640000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825760000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 59.21, "quote_volume": 23.32874, "trades": 1, "taker_buy_volume": 59.21, "taker_buy_quote": 23.32874}, {"ts": 1769825820000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 3311.54, "quote_volume": 1301.43522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825880000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 315.0, "quote_volume": 123.795, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 123.795}, {"ts": 1769825940000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 315.0, "quote_volume": 123.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826000000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826060000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826180000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826240000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826300000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826360000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826540000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 64.4, "quote_volume": 25.3736, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 25.3736}, {"ts": 1769826600000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826660000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 255.09, "quote_volume": 100.50546, "trades": 2, "taker_buy_volume": 255.09, "taker_buy_quote": 100.50546}, {"ts": 1769826720000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826780000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826840000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 64.2, "quote_volume": 25.2306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826900000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 583.09, "quote_volume": 229.73746, "trades": 2, "taker_buy_volume": 268.09, "taker_buy_quote": 105.62746}, {"ts": 1769826960000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827020000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827080000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827140000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 64.3, "quote_volume": 25.3985, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 25.3985}, {"ts": 1769827200000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 320.66, "quote_volume": 126.6607, "trades": 2, "taker_buy_volume": 320.66, "taker_buy_quote": 126.6607}, {"ts": 1769827260000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827380000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827440000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 128.4, "quote_volume": 50.718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827500000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1348.4, "quote_volume": 532.618, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827560000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827620000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 379.0, "quote_volume": 149.705, "trades": 5, "taker_buy_volume": 379.0, "taker_buy_quote": 149.705}, {"ts": 1769827680000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 551.78, "quote_volume": 217.9531, "trades": 3, "taker_buy_volume": 486.28, "taker_buy_quote": 192.0806}, {"ts": 1769827740000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 148.39, "quote_volume": 58.46566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827800000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827860000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 65.72, "quote_volume": 25.9594, "trades": 1, "taker_buy_volume": 65.72, "taker_buy_quote": 25.9594}, {"ts": 1769827920000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827980000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828040000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 217.93, "quote_volume": 86.08235, "trades": 2, "taker_buy_volume": 192.59, "taker_buy_quote": 76.07305}, {"ts": 1769828100000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828160000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828220000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 3464.2, "quote_volume": 1368.359, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828340000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 25.17, "quote_volume": 9.94215, "trades": 1, "taker_buy_volume": 25.17, "taker_buy_quote": 9.94215}, {"ts": 1769828400000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828460000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828520000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 103.6, "quote_volume": 40.922, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 40.922}, {"ts": 1769828580000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828640000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828700000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828760000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828820000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828880000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 23.53, "quote_volume": 9.27082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828940000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 149.62, "quote_volume": 59.0999, "trades": 1, "taker_buy_volume": 149.62, "taker_buy_quote": 59.0999}, {"ts": 1769829000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829060000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829120000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829180000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829240000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 36.95, "quote_volume": 14.5583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829300000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829360000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829420000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 31.95, "quote_volume": 12.62025, "trades": 1, "taker_buy_volume": 31.95, "taker_buy_quote": 12.62025}, {"ts": 1769829480000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829540000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 63.9, "quote_volume": 25.2405, "trades": 2, "taker_buy_volume": 63.9, "taker_buy_quote": 25.2405}, {"ts": 1769829600000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829660000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829780000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829840000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 630.0, "quote_volume": 248.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829900000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829960000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830020000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830080000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830140000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 64.2, "quote_volume": 25.2948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830200000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830260000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 30.66, "quote_volume": 12.1107, "trades": 1, "taker_buy_volume": 30.66, "taker_buy_quote": 12.1107}, {"ts": 1769830320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830380000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830440000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 64.2, "quote_volume": 25.359, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 25.359}, {"ts": 1769830500000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 76.43, "quote_volume": 30.18985, "trades": 1, "taker_buy_volume": 76.43, "taker_buy_quote": 30.18985}, {"ts": 1769830560000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 32.0, "quote_volume": 12.64, "trades": 2, "taker_buy_volume": 16.0, "taker_buy_quote": 6.32}, {"ts": 1769830620000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 7.4, "quote_volume": 2.923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830680000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1265.82, "quote_volume": 499.9989, "trades": 4, "taker_buy_volume": 1265.82, "taker_buy_quote": 499.9989}, {"ts": 1769830740000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830800000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830860000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 239.67, "quote_volume": 94.66965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830920000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 315.0, "quote_volume": 124.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830980000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831040000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 30.0, "quote_volume": 11.85, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 11.85}, {"ts": 1769831100000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831160000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831220000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831280000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831340000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831400000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 305.15, "quote_volume": 120.38358, "trades": 3, "taker_buy_volume": 154.48, "taker_buy_quote": 61.0196}, {"ts": 1769831460000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831520000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831640000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831760000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831820000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 153.2, "quote_volume": 60.514, "trades": 3, "taker_buy_volume": 153.2, "taker_buy_quote": 60.514}, {"ts": 1769831880000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831940000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832060000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832120000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 26.07, "quote_volume": 10.29765, "trades": 2, "taker_buy_volume": 26.07, "taker_buy_quote": 10.29765}, {"ts": 1769832180000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1026.96, "quote_volume": 405.6492, "trades": 11, "taker_buy_volume": 758.2, "taker_buy_quote": 299.489}, {"ts": 1769832240000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832300000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 315.0, "quote_volume": 124.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832360000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832420000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 270.3, "quote_volume": 106.7685, "trades": 2, "taker_buy_volume": 270.3, "taker_buy_quote": 106.7685}, {"ts": 1769832480000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 315.0, "quote_volume": 124.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832540000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 50.0, "quote_volume": 19.75, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 19.75}, {"ts": 1769832600000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832660000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832780000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832900000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832960000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833020000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833080000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833140000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833200000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833260000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 630.0, "quote_volume": 248.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833320000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833380000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833440000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833500000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 162.99, "quote_volume": 64.38105, "trades": 1, "taker_buy_volume": 162.99, "taker_buy_quote": 64.38105}, {"ts": 1769833560000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 106.9, "quote_volume": 42.1186, "trades": 3, "taker_buy_volume": 21.4, "taker_buy_quote": 8.4316}, {"ts": 1769833620000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 65.0, "quote_volume": 25.61, "trades": 2, "taker_buy_volume": 65.0, "taker_buy_quote": 25.61}, {"ts": 1769833680000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833740000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833800000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833860000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 229.0, "quote_volume": 89.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833920000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833980000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834040000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 201.06, "quote_volume": 79.01658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834100000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834220000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834280000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834340000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834400000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834460000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834520000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 269.76, "quote_volume": 106.01568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834580000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834640000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 64.4, "quote_volume": 25.3736, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 25.3736}, {"ts": 1769834700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834760000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834820000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834880000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834940000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 214.22, "quote_volume": 84.33848, "trades": 2, "taker_buy_volume": 150.02, "taker_buy_quote": 59.10788}, {"ts": 1769835000000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 166.06, "quote_volume": 65.26158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 65.72, "quote_volume": 25.82796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835120000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1041.84, "quote_volume": 409.44312, "trades": 5, "taker_buy_volume": 787.39, "taker_buy_quote": 309.44427}, {"ts": 1769835180000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 315.0, "quote_volume": 123.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835240000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835300000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835360000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835540000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 64.2, "quote_volume": 25.2948, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 25.2948}, {"ts": 1769835600000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835660000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 26.0, "quote_volume": 10.218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835720000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 51.94, "quote_volume": 20.41242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835780000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 254.45, "quote_volume": 99.99885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835840000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 64.2, "quote_volume": 25.2306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835900000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835960000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836020000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836080000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 149.47, "quote_volume": 58.74171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836140000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 64.2, "quote_volume": 25.2948, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 25.2948}, {"ts": 1769836200000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836260000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836320000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 64.2, "quote_volume": 25.2948, "trades": 4, "taker_buy_volume": 64.2, "taker_buy_quote": 25.2948}, {"ts": 1769836380000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1064.82, "quote_volume": 419.53908, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 124.11}, {"ts": 1769836440000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836500000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 102.01, "quote_volume": 40.29395, "trades": 1, "taker_buy_volume": 102.01, "taker_buy_quote": 40.29395}, {"ts": 1769836560000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836620000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836680000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836800000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 456.0, "quote_volume": 180.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836860000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836920000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 96.4, "quote_volume": 38.078, "trades": 4, "taker_buy_volume": 64.2, "taker_buy_quote": 25.359}, {"ts": 1769836980000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837040000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 83.69, "quote_volume": 33.10904, "trades": 2, "taker_buy_volume": 51.49, "taker_buy_quote": 20.39004}, {"ts": 1769837100000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837160000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837220000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837280000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837340000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 63.9, "quote_volume": 25.2405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837400000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837460000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837520000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837580000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837640000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 409.23, "quote_volume": 162.05508, "trades": 3, "taker_buy_volume": 409.23, "taker_buy_quote": 162.05508}, {"ts": 1769837700000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837760000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837820000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1532.74, "quote_volume": 606.96504, "trades": 12, "taker_buy_volume": 439.35, "taker_buy_quote": 173.9826}, {"ts": 1769837880000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837940000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 47.9, "quote_volume": 18.9684, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 18.9684}, {"ts": 1769838000000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838120000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838300000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 69.13, "quote_volume": 27.37548, "trades": 1, "taker_buy_volume": 69.13, "taker_buy_quote": 27.37548}, {"ts": 1769838360000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838420000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838480000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838540000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 158.22, "quote_volume": 62.65512, "trades": 1, "taker_buy_volume": 158.22, "taker_buy_quote": 62.65512}, {"ts": 1769838600000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 165.27, "quote_volume": 65.44692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 65.18, "quote_volume": 25.87646, "trades": 1, "taker_buy_volume": 65.18, "taker_buy_quote": 25.87646}, {"ts": 1769838720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838780000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 121.39, "quote_volume": 48.07044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838840000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838900000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838960000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 17.11, "quote_volume": 6.77556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839020000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839080000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 23.19, "quote_volume": 9.20643, "trades": 1, "taker_buy_volume": 23.19, "taker_buy_quote": 9.20643}, {"ts": 1769839200000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 637.44, "quote_volume": 252.56278, "trades": 21, "taker_buy_volume": 136.54, "taker_buy_quote": 54.20638}, {"ts": 1769839260000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 860.1, "quote_volume": 340.5996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 34.94, "quote_volume": 13.8013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839380000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839440000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 63.6, "quote_volume": 25.122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839500000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839560000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839620000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839680000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 726.15, "quote_volume": 286.62016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839740000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 70.9, "quote_volume": 28.0764, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 28.0764}, {"ts": 1769839800000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839860000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839920000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839980000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840040000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 745.81, "quote_volume": 294.79135, "trades": 4, "taker_buy_volume": 430.81, "taker_buy_quote": 170.36635}, {"ts": 1769840100000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840160000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840220000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 221.57, "quote_volume": 87.67812, "trades": 4, "taker_buy_volume": 157.97, "taker_buy_quote": 62.55612}, {"ts": 1769840280000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 358.83, "quote_volume": 141.73785, "trades": 2, "taker_buy_volume": 43.83, "taker_buy_quote": 17.31285}, {"ts": 1769840340000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840400000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840460000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 28.57, "quote_volume": 11.25658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840520000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840640000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 2613.16, "quote_volume": 1027.04922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840700000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 4072.45, "quote_volume": 1596.4437, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840760000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840820000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840880000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 378.66, "quote_volume": 148.81338, "trades": 4, "taker_buy_volume": 378.66, "taker_buy_quote": 148.81338}, {"ts": 1769840940000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 6915.11, "quote_volume": 2710.72312, "trades": 20, "taker_buy_volume": 347.41, "taker_buy_quote": 136.18472}, {"ts": 1769841000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 5121.29, "quote_volume": 2007.54568, "trades": 15, "taker_buy_volume": 5121.29, "taker_buy_quote": 2007.54568}, {"ts": 1769841060000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 64.9, "quote_volume": 25.4408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841120000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841180000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841240000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841300000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841360000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841420000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 767.26, "quote_volume": 300.34536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 53.73, "quote_volume": 21.11589, "trades": 1, "taker_buy_volume": 53.73, "taker_buy_quote": 21.11589}, {"ts": 1769841540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841600000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841660000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841720000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841780000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841840000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 640.93, "quote_volume": 251.24456, "trades": 3, "taker_buy_volume": 325.93, "taker_buy_quote": 127.76456}, {"ts": 1769841900000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842020000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 45.41, "quote_volume": 17.80072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1229.99, "quote_volume": 482.32867, "trades": 11, "taker_buy_volume": 802.59, "taker_buy_quote": 314.78787}, {"ts": 1769842200000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 899.91, "quote_volume": 352.59871, "trades": 18, "taker_buy_volume": 418.9, "taker_buy_quote": 164.2088}, {"ts": 1769842260000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 65.18, "quote_volume": 25.55056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842380000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842440000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 64.7, "quote_volume": 25.3624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842500000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 5256.43, "quote_volume": 2070.71842, "trades": 5, "taker_buy_volume": 5256.43, "taker_buy_quote": 2070.71842}, {"ts": 1769842560000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842620000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 379.7, "quote_volume": 149.2221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842680000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842740000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 25.37, "quote_volume": 9.94504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842800000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842860000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 78.62, "quote_volume": 30.97628, "trades": 1, "taker_buy_volume": 78.62, "taker_buy_quote": 30.97628}, {"ts": 1769842920000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 106.7, "quote_volume": 41.9331, "trades": 4, "taker_buy_volume": 106.7, "taker_buy_quote": 41.9331}, {"ts": 1769842980000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843040000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843100000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843220000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843280000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843340000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843400000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 100.0, "quote_volume": 39.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843460000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843520000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 113.3, "quote_volume": 44.5269, "trades": 7, "taker_buy_volume": 113.3, "taker_buy_quote": 44.5269}, {"ts": 1769843580000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843640000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843700000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 16.39, "quote_volume": 6.44127, "trades": 1, "taker_buy_volume": 16.39, "taker_buy_quote": 6.44127}, {"ts": 1769843760000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843820000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 8418.62, "quote_volume": 3316.86118, "trades": 74, "taker_buy_volume": 4676.54, "taker_buy_quote": 1842.55676}, {"ts": 1769843880000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843940000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 400.0, "quote_volume": 157.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844000000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 718.86, "quote_volume": 282.51198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844060000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844120000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844180000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844240000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844300000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844360000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844600000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 17.3, "quote_volume": 6.7989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844660000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844720000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844780000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844840000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 1990.65, "quote_volume": 780.41611, "trades": 66, "taker_buy_volume": 1892.91, "taker_buy_quote": 742.10203}, {"ts": 1769844900000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 641.37, "quote_volume": 251.41704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845020000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 129.3, "quote_volume": 50.6856, "trades": 5, "taker_buy_volume": 64.6, "taker_buy_quote": 25.3232}, {"ts": 1769845080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845200000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845260000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 481.03, "quote_volume": 188.08273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845320000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845380000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845440000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845500000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845560000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845620000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845680000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845740000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 65.4, "quote_volume": 25.7022, "trades": 1, "taker_buy_volume": 65.4, "taker_buy_quote": 25.7022}, {"ts": 1769845800000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 313.48, "quote_volume": 123.04824, "trades": 2, "taker_buy_volume": 164.08, "taker_buy_quote": 64.48344}, {"ts": 1769845860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 65.0, "quote_volume": 25.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846040000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846160000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846280000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846340000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 16.55, "quote_volume": 6.50415, "trades": 2, "taker_buy_volume": 16.55, "taker_buy_quote": 6.50415}, {"ts": 1769846400000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846460000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 129.6, "quote_volume": 50.9328, "trades": 8, "taker_buy_volume": 113.4, "taker_buy_quote": 44.5662}, {"ts": 1769846520000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 95.89, "quote_volume": 37.68477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846580000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 15.28, "quote_volume": 6.00504, "trades": 1, "taker_buy_volume": 15.28, "taker_buy_quote": 6.00504}, {"ts": 1769846640000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846700000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1538.2, "quote_volume": 602.9744, "trades": 60, "taker_buy_volume": 1538.2, "taker_buy_quote": 602.9744}, {"ts": 1769846760000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846820000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846880000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846940000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 47.5, "quote_volume": 18.62, "trades": 2, "taker_buy_volume": 47.5, "taker_buy_quote": 18.62}, {"ts": 1769847000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847060000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847120000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847180000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847240000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847300000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 113.2, "quote_volume": 44.2612, "trades": 7, "taker_buy_volume": 16.2, "taker_buy_quote": 6.3342}, {"ts": 1769847420000, "open": 0.391, "high": 0.391, "low": 0.386, "close": 0.387, "volume": 53678.05, "quote_volume": 20834.96331, "trades": 286, "taker_buy_volume": 18124.69, "taker_buy_quote": 7028.02058}, {"ts": 1769847480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10067.83, "quote_volume": 3906.31804, "trades": 22, "taker_buy_volume": 4295.49, "taker_buy_quote": 1666.65012}, {"ts": 1769847540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847600000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847780000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 3702.89, "quote_volume": 1440.20717, "trades": 16, "taker_buy_volume": 3485.85, "taker_buy_quote": 1355.99565}, {"ts": 1769847840000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 162.83, "quote_volume": 63.17804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848020000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1457.7, "quote_volume": 564.7223, "trades": 22, "taker_buy_volume": 14.6, "taker_buy_quote": 5.6648}, {"ts": 1769848080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 29.16, "quote_volume": 11.28492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 73.2, "quote_volume": 28.4016, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 28.4016}, {"ts": 1769848200000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 7965.88, "quote_volume": 3090.76144, "trades": 121, "taker_buy_volume": 7965.88, "taker_buy_quote": 3090.76144}, {"ts": 1769848380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848440000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 476.05, "quote_volume": 184.23135, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848620000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 4612.06, "quote_volume": 1784.66481, "trades": 68, "taker_buy_volume": 4409.65, "taker_buy_quote": 1706.53455}, {"ts": 1769848680000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1293.01, "quote_volume": 500.39487, "trades": 11, "taker_buy_volume": 276.01, "taker_buy_quote": 106.81587}, {"ts": 1769848740000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 40.4, "quote_volume": 15.6348, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 15.6348}, {"ts": 1769848800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 207.5, "quote_volume": 79.8875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848860000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 4870.52, "quote_volume": 1875.20319, "trades": 60, "taker_buy_volume": 4817.53, "taker_buy_quote": 1854.74905}, {"ts": 1769848920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 75.1, "quote_volume": 28.9886, "trades": 2, "taker_buy_volume": 51.0, "taker_buy_quote": 19.686}, {"ts": 1769848980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1245.3, "quote_volume": 479.4405, "trades": 36, "taker_buy_volume": 930.3, "taker_buy_quote": 358.1655}, {"ts": 1769849040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 168.73, "quote_volume": 65.12978, "trades": 5, "taker_buy_volume": 168.73, "taker_buy_quote": 65.12978}, {"ts": 1769849340000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 819.47, "quote_volume": 316.14767, "trades": 18, "taker_buy_volume": 651.72, "taker_buy_quote": 251.56392}, {"ts": 1769849400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849460000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 630.0, "quote_volume": 243.18, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 121.59}, {"ts": 1769849520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849580000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 450.19, "quote_volume": 174.35872, "trades": 2, "taker_buy_volume": 450.19, "taker_buy_quote": 174.35872}, {"ts": 1769849640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849820000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 3774.34, "quote_volume": 1468.21826, "trades": 5, "taker_buy_volume": 900.17, "taker_buy_quote": 350.16613}, {"ts": 1769849880000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849940000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 43.32, "quote_volume": 16.80816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850000000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 17.7, "quote_volume": 6.8853, "trades": 1, "taker_buy_volume": 17.7, "taker_buy_quote": 6.8853}, {"ts": 1769850060000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 630.0, "quote_volume": 245.07, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 122.535}, {"ts": 1769850120000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 78.27, "quote_volume": 30.5253, "trades": 1, "taker_buy_volume": 78.27, "taker_buy_quote": 30.5253}, {"ts": 1769850180000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850240000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850300000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850360000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850420000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850480000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 315.0, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 122.85}, {"ts": 1769850540000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850600000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850660000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850720000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850780000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850840000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850900000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850960000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851020000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851080000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851140000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851200000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851260000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 339.2, "quote_volume": 132.288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851320000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851380000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851440000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 19.96, "quote_volume": 7.7844, "trades": 1, "taker_buy_volume": 19.96, "taker_buy_quote": 7.7844}, {"ts": 1769851500000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 985.69, "quote_volume": 383.28855, "trades": 14, "taker_buy_volume": 210.83, "taker_buy_quote": 82.01287}, {"ts": 1769851560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 106.6, "quote_volume": 41.4674, "trades": 4, "taker_buy_volume": 106.6, "taker_buy_quote": 41.4674}, {"ts": 1769851860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851920000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851980000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852040000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 215.28, "quote_volume": 84.17448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852100000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 842.84, "quote_volume": 329.0226, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 123.165}, {"ts": 1769852160000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852220000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852280000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852340000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852400000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 5242.54, "quote_volume": 2049.72034, "trades": 42, "taker_buy_volume": 5129.74, "taker_buy_quote": 2005.72834}, {"ts": 1769852460000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852520000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 29.41, "quote_volume": 11.49931, "trades": 1, "taker_buy_volume": 29.41, "taker_buy_quote": 11.49931}, {"ts": 1769852580000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852640000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852700000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852760000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852820000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 410.2, "quote_volume": 159.978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852880000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852940000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 155.43, "quote_volume": 60.6177, "trades": 1, "taker_buy_volume": 155.43, "taker_buy_quote": 60.6177}, {"ts": 1769853000000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 166.51, "quote_volume": 64.77239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853060000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853120000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853180000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853240000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853300000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853360000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853420000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853480000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853540000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853600000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853660000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 340.74, "quote_volume": 132.54786, "trades": 2, "taker_buy_volume": 340.74, "taker_buy_quote": 132.54786}, {"ts": 1769853720000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853780000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853840000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1466.3, "quote_volume": 568.9244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854020000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854140000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 343.0, "quote_volume": 133.112, "trades": 3, "taker_buy_volume": 343.0, "taker_buy_quote": 133.112}, {"ts": 1769854200000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854260000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854320000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854380000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854440000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854500000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854560000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1598.5, "quote_volume": 621.8165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 14.8, "quote_volume": 5.7572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854740000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854920000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854980000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 41.0, "quote_volume": 15.949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855040000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 157.5, "quote_volume": 61.2675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855100000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855160000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 174.37, "quote_volume": 68.0043, "trades": 2, "taker_buy_volume": 174.37, "taker_buy_quote": 68.0043}, {"ts": 1769855220000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855280000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855340000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855400000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 15.8, "quote_volume": 6.162, "trades": 1, "taker_buy_volume": 15.8, "taker_buy_quote": 6.162}, {"ts": 1769855460000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 32.31, "quote_volume": 12.63321, "trades": 1, "taker_buy_volume": 32.31, "taker_buy_quote": 12.63321}, {"ts": 1769855520000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855580000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855640000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 302.0, "quote_volume": 117.478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 315.0, "quote_volume": 122.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855760000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 5384.95, "quote_volume": 2094.74555, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855820000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855880000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855940000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 33.0, "quote_volume": 12.87, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 12.87}, {"ts": 1769856000000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856060000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856120000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856180000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 85.72, "quote_volume": 33.34508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856240000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 65.8, "quote_volume": 25.5962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856300000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856360000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856420000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1706.99, "quote_volume": 665.7261, "trades": 8, "taker_buy_volume": 398.41, "taker_buy_quote": 155.3799}, {"ts": 1769856480000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 119.95, "quote_volume": 46.7805, "trades": 1, "taker_buy_volume": 119.95, "taker_buy_quote": 46.7805}, {"ts": 1769856540000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 3328.21, "quote_volume": 1298.0019, "trades": 6, "taker_buy_volume": 3328.21, "taker_buy_quote": 1298.0019}, {"ts": 1769856600000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856660000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 13.61, "quote_volume": 5.3079, "trades": 1, "taker_buy_volume": 13.61, "taker_buy_quote": 5.3079}, {"ts": 1769856720000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 5847.34, "quote_volume": 2280.4626, "trades": 10, "taker_buy_volume": 3684.7, "taker_buy_quote": 1437.033}, {"ts": 1769856780000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 372.91, "quote_volume": 145.4349, "trades": 6, "taker_buy_volume": 359.3, "taker_buy_quote": 140.127}, {"ts": 1769856840000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856900000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856960000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857020000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1233.19, "quote_volume": 480.9441, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857080000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 83.05, "quote_volume": 32.30645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857140000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 19.64, "quote_volume": 7.6596, "trades": 1, "taker_buy_volume": 19.64, "taker_buy_quote": 7.6596}, {"ts": 1769857200000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857260000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857320000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857380000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857440000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857500000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857560000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6443.29, "quote_volume": 2499.99652, "trades": 24, "taker_buy_volume": 2134.02, "taker_buy_quote": 827.99976}, {"ts": 1769857680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 445.2, "quote_volume": 173.1828, "trades": 6, "taker_buy_volume": 445.2, "taker_buy_quote": 173.1828}, {"ts": 1769857740000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 4157.62, "quote_volume": 1613.15656, "trades": 5, "taker_buy_volume": 33.1, "taker_buy_quote": 12.8428}, {"ts": 1769857860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857980000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1961.08, "quote_volume": 760.89904, "trades": 5, "taker_buy_volume": 1961.08, "taker_buy_quote": 760.89904}, {"ts": 1769858040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 49.4, "quote_volume": 19.1672, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 19.1672}, {"ts": 1769858100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 315.0, "quote_volume": 122.22, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 122.22}, {"ts": 1769858220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858340000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 66.2, "quote_volume": 25.6856, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 25.6856}, {"ts": 1769858400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 41.36, "quote_volume": 16.04768, "trades": 1, "taker_buy_volume": 41.36, "taker_buy_quote": 16.04768}, {"ts": 1769858460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858520000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858580000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858760000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 30.1, "quote_volume": 11.7089, "trades": 1, "taker_buy_volume": 30.1, "taker_buy_quote": 11.7089}, {"ts": 1769858820000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5841.49, "quote_volume": 2266.49812, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858880000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 726.75, "quote_volume": 282.70575, "trades": 8, "taker_buy_volume": 284.9, "taker_buy_quote": 110.8261}, {"ts": 1769858940000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 485.12, "quote_volume": 189.1968, "trades": 2, "taker_buy_volume": 485.12, "taker_buy_quote": 189.1968}, {"ts": 1769859000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 25.06, "quote_volume": 9.72328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859060000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859120000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 239.13, "quote_volume": 93.0629, "trades": 15, "taker_buy_volume": 206.13, "taker_buy_quote": 80.2259}, {"ts": 1769859180000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859240000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1279.6, "quote_volume": 497.7644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859300000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859360000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859420000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859480000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859540000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 894.8, "quote_volume": 348.0772, "trades": 3, "taker_buy_volume": 65.6, "taker_buy_quote": 25.5184}, {"ts": 1769859600000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859660000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859720000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 222.55, "quote_volume": 86.6057, "trades": 2, "taker_buy_volume": 222.55, "taker_buy_quote": 86.6057}, {"ts": 1769859780000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859840000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 65.8, "quote_volume": 25.5962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859900000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859960000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860020000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860080000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860140000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860200000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 40.9, "quote_volume": 15.8692, "trades": 3, "taker_buy_volume": 25.8, "taker_buy_quote": 10.0104}, {"ts": 1769860320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 630.0, "quote_volume": 244.44, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 122.22}, {"ts": 1769860380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 304.9, "quote_volume": 118.3012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860440000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860620000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 132.6, "quote_volume": 51.5152, "trades": 2, "taker_buy_volume": 132.6, "taker_buy_quote": 51.5152}, {"ts": 1769860680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860740000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 297.03, "quote_volume": 114.95061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2364.56, "quote_volume": 915.08472, "trades": 63, "taker_buy_volume": 1554.8, "taker_buy_quote": 601.7076}, {"ts": 1769860860000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 49.8, "quote_volume": 19.3224, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 19.3224}, {"ts": 1769861100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5815.66, "quote_volume": 2256.47608, "trades": 73, "taker_buy_volume": 5185.66, "taker_buy_quote": 2012.03608}, {"ts": 1769861340000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861520000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 6093.41, "quote_volume": 2353.34006, "trades": 11, "taker_buy_volume": 653.8, "taker_buy_quote": 253.0206}, {"ts": 1769861580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 315.0, "quote_volume": 121.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861820000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 292.1, "quote_volume": 113.3348, "trades": 1, "taker_buy_volume": 292.1, "taker_buy_quote": 113.3348}, {"ts": 1769861880000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 413.3, "quote_volume": 160.4587, "trades": 2, "taker_buy_volume": 413.3, "taker_buy_quote": 160.4587}, {"ts": 1769861940000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 66.3, "quote_volume": 25.7907, "trades": 1, "taker_buy_volume": 66.3, "taker_buy_quote": 25.7907}, {"ts": 1769862000000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1177.22, "quote_volume": 457.93858, "trades": 3, "taker_buy_volume": 1177.22, "taker_buy_quote": 457.93858}, {"ts": 1769862060000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1402.2, "quote_volume": 544.0536, "trades": 3, "taker_buy_volume": 772.2, "taker_buy_quote": 299.6136}, {"ts": 1769862180000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 10907.1, "quote_volume": 4244.4954, "trades": 75, "taker_buy_volume": 4979.03, "taker_buy_quote": 1938.47617}, {"ts": 1769862240000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862300000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862360000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862420000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862480000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862540000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 416.03, "quote_volume": 161.83567, "trades": 4, "taker_buy_volume": 364.25, "taker_buy_quote": 141.69325}, {"ts": 1769862600000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 3840.2, "quote_volume": 1493.8378, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 76.8, "quote_volume": 29.7984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 315.0, "quote_volume": 122.22, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 122.22}, {"ts": 1769862780000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862840000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862960000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 402.2, "quote_volume": 156.4558, "trades": 4, "taker_buy_volume": 402.2, "taker_buy_quote": 156.4558}, {"ts": 1769863020000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1207.74, "quote_volume": 468.60312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863140000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 315.0, "quote_volume": 122.535, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 122.535}, {"ts": 1769863200000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863260000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863320000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863380000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 8335.17, "quote_volume": 3234.37656, "trades": 10, "taker_buy_volume": 713.43, "taker_buy_quote": 276.81084}, {"ts": 1769863440000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 424.75, "quote_volume": 165.118, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 122.535}, {"ts": 1769863500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863680000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 288.52, "quote_volume": 112.01286, "trades": 10, "taker_buy_volume": 67.1, "taker_buy_quote": 26.1019}, {"ts": 1769863740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863860000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 114.89, "quote_volume": 44.46243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 24.06, "quote_volume": 9.31122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 315.0, "quote_volume": 122.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 315.0, "quote_volume": 122.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5154.63, "quote_volume": 1999.99644, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 122.22}, {"ts": 1769864280000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 188.27, "quote_volume": 72.94566, "trades": 3, "taker_buy_volume": 85.17, "taker_buy_quote": 33.04596}, {"ts": 1769864340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 72.95, "quote_volume": 28.23165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 663.2, "quote_volume": 256.6584, "trades": 4, "taker_buy_volume": 33.2, "taker_buy_quote": 12.8484}, {"ts": 1769864460000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 462.83, "quote_volume": 178.96738, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 121.905}, {"ts": 1769864520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 134.25, "quote_volume": 51.95475, "trades": 1, "taker_buy_volume": 134.25, "taker_buy_quote": 51.95475}, {"ts": 1769864580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 315.0, "quote_volume": 121.905, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 121.905}, {"ts": 1769864640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 50.0, "quote_volume": 19.4, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 19.4}, {"ts": 1769864700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864820000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864880000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 66.3, "quote_volume": 25.6581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 824.6, "quote_volume": 319.1202, "trades": 12, "taker_buy_volume": 315.0, "taker_buy_quote": 121.905}, {"ts": 1769865060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 844.0, "quote_volume": 326.628, "trades": 2, "taker_buy_volume": 844.0, "taker_buy_quote": 326.628}, {"ts": 1769865240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 66.3, "quote_volume": 25.6581, "trades": 1, "taker_buy_volume": 66.3, "taker_buy_quote": 25.6581}, {"ts": 1769865300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 500.0, "quote_volume": 193.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1868.0, "quote_volume": 724.784, "trades": 4, "taker_buy_volume": 1868.0, "taker_buy_quote": 724.784}, {"ts": 1769865420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 37.36, "quote_volume": 14.45832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 58.64, "quote_volume": 22.75232, "trades": 1, "taker_buy_volume": 58.64, "taker_buy_quote": 22.75232}, {"ts": 1769865540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 732.57, "quote_volume": 283.50459, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 243.81}, {"ts": 1769865600000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 27.82, "quote_volume": 10.76634, "trades": 1, "taker_buy_volume": 27.82, "taker_buy_quote": 10.76634}, {"ts": 1769865660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865720000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865780000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 164.77, "quote_volume": 63.76599, "trades": 1, "taker_buy_volume": 164.77, "taker_buy_quote": 63.76599}, {"ts": 1769865840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 27.07, "quote_volume": 10.50316, "trades": 1, "taker_buy_volume": 27.07, "taker_buy_quote": 10.50316}, {"ts": 1769866020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 50.1, "quote_volume": 19.3887, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 19.3887}, {"ts": 1769866080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 16.5, "quote_volume": 6.3855, "trades": 1, "taker_buy_volume": 16.5, "taker_buy_quote": 6.3855}, {"ts": 1769866140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866320000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 331.1, "quote_volume": 128.1357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866380000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 3281.2, "quote_volume": 1265.66045, "trades": 71, "taker_buy_volume": 3081.2, "taker_buy_quote": 1188.7132}, {"ts": 1769866440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1568.6, "quote_volume": 603.911, "trades": 49, "taker_buy_volume": 1253.6, "taker_buy_quote": 482.636}, {"ts": 1769866500000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 635.16, "quote_volume": 244.23094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4657.0, "quote_volume": 1797.602, "trades": 5, "taker_buy_volume": 4657.0, "taker_buy_quote": 1797.602}, {"ts": 1769866620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 93.14, "quote_volume": 35.8589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 134.1, "quote_volume": 51.7626, "trades": 1, "taker_buy_volume": 134.1, "taker_buy_quote": 51.7626}, {"ts": 1769866800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 32.76, "quote_volume": 12.64536, "trades": 1, "taker_buy_volume": 32.76, "taker_buy_quote": 12.64536}, {"ts": 1769866980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 66.8, "quote_volume": 25.718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1402.2, "quote_volume": 541.2492, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 121.59}, {"ts": 1769867220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 66.8, "quote_volume": 25.8516, "trades": 1, "taker_buy_volume": 66.8, "taker_buy_quote": 25.8516}, {"ts": 1769867400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 133.8, "quote_volume": 51.6468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867880000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 4723.76, "quote_volume": 1828.17623, "trades": 4, "taker_buy_volume": 4723.76, "taker_buy_quote": 1828.17623}, {"ts": 1769867940000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 181.93, "quote_volume": 70.29168, "trades": 6, "taker_buy_volume": 66.7, "taker_buy_quote": 25.8129}, {"ts": 1769868000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 645.5, "quote_volume": 249.8085, "trades": 3, "taker_buy_volume": 645.5, "taker_buy_quote": 249.8085}, {"ts": 1769868060000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 77.49, "quote_volume": 29.93694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 34.63, "quote_volume": 13.40181, "trades": 1, "taker_buy_volume": 34.63, "taker_buy_quote": 13.40181}, {"ts": 1769868180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 26.33, "quote_volume": 10.18971, "trades": 1, "taker_buy_volume": 26.33, "taker_buy_quote": 10.18971}, {"ts": 1769868240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 973.34, "quote_volume": 376.68258, "trades": 5, "taker_buy_volume": 589.27, "taker_buy_quote": 228.04749}, {"ts": 1769868360000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868480000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868540000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 381.7, "quote_volume": 146.8878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 355.5, "quote_volume": 136.8675, "trades": 3, "taker_buy_volume": 23.8, "taker_buy_quote": 9.163}, {"ts": 1769868660000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 18932.49, "quote_volume": 7276.53431, "trades": 95, "taker_buy_volume": 11179.09, "taker_buy_quote": 4298.86395}, {"ts": 1769868720000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2692.31, "quote_volume": 1031.5274, "trades": 8, "taker_buy_volume": 372.67, "taker_buy_quote": 143.10528}, {"ts": 1769868780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868840000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 8458.31, "quote_volume": 3244.4063, "trades": 153, "taker_buy_volume": 7379.29, "taker_buy_quote": 2830.82664}, {"ts": 1769868900000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 5123.74, "quote_volume": 1957.37832, "trades": 29, "taker_buy_volume": 54.82, "taker_buy_quote": 21.05088}, {"ts": 1769868960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869020000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 13089.0, "quote_volume": 5006.77356, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1113.23, "quote_volume": 425.25386, "trades": 7, "taker_buy_volume": 1064.83, "taker_buy_quote": 406.76506}, {"ts": 1769869140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 376.63, "quote_volume": 143.49603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6053.76, "quote_volume": 2306.48256, "trades": 4, "taker_buy_volume": 6053.76, "taker_buy_quote": 2306.48256}, {"ts": 1769869260000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2238.22, "quote_volume": 853.99424, "trades": 12, "taker_buy_volume": 1232.42, "taker_buy_quote": 470.78444}, {"ts": 1769869320000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 43.81, "quote_volume": 16.663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869380000, "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 1521.1, "quote_volume": 575.56369, "trades": 13, "taker_buy_volume": 689.44, "taker_buy_quote": 261.64955}, {"ts": 1769869440000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 2777.35, "quote_volume": 1047.5274, "trades": 64, "taker_buy_volume": 2264.3, "taker_buy_quote": 854.03991}, {"ts": 1769869500000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 412.88, "quote_volume": 156.35124, "trades": 4, "taker_buy_volume": 338.14, "taker_buy_quote": 128.15506}, {"ts": 1769869560000, "open": 0.376, "high": 0.376, "low": 0.37, "close": 0.374, "volume": 23442.83, "quote_volume": 8750.09598, "trades": 165, "taker_buy_volume": 5428.38, "taker_buy_quote": 2026.57456}, {"ts": 1769869620000, "open": 0.374, "high": 0.374, "low": 0.37, "close": 0.372, "volume": 50485.97, "quote_volume": 18808.0207, "trades": 313, "taker_buy_volume": 36428.01, "taker_buy_quote": 13584.27305}, {"ts": 1769869680000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 5195.37, "quote_volume": 1931.3887, "trades": 30, "taker_buy_volume": 4666.33, "taker_buy_quote": 1735.27726}, {"ts": 1769869740000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 5633.34, "quote_volume": 2089.26603, "trades": 14, "taker_buy_volume": 55.81, "taker_buy_quote": 20.76132}, {"ts": 1769869800000, "open": 0.37, "high": 0.374, "low": 0.37, "close": 0.374, "volume": 6943.18, "quote_volume": 2595.06595, "trades": 34, "taker_buy_volume": 6843.97, "taker_buy_quote": 2558.31143}, {"ts": 1769869860000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 6195.63, "quote_volume": 2304.89448, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769869920000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 2411.98, "quote_volume": 896.3992, "trades": 10, "taker_buy_volume": 1730.59, "taker_buy_quote": 643.60351}, {"ts": 1769869980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 312.19, "quote_volume": 116.44687, "trades": 1, "taker_buy_volume": 312.19, "taker_buy_quote": 116.44687}, {"ts": 1769870040000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769870100000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 5274.03, "quote_volume": 1967.21319, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769870160000, "open": 0.372, "high": 0.372, "low": 0.368, "close": 0.37, "volume": 19358.97, "quote_volume": 7158.6938, "trades": 42, "taker_buy_volume": 4652.26, "taker_buy_quote": 1721.3362}, {"ts": 1769870220000, "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.367, "volume": 4042.86, "quote_volume": 1487.0367, "trades": 49, "taker_buy_volume": 2140.33, "taker_buy_quote": 788.10473}, {"ts": 1769870280000, "open": 0.366, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 40419.25, "quote_volume": 14759.96752, "trades": 162, "taker_buy_volume": 29141.66, "taker_buy_quote": 10643.62933}, {"ts": 1769870340000, "open": 0.366, "high": 0.368, "low": 0.365, "close": 0.368, "volume": 7102.12, "quote_volume": 2606.30759, "trades": 35, "taker_buy_volume": 3935.52, "taker_buy_quote": 1446.35816}, {"ts": 1769870400000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 3558.8, "quote_volume": 1306.0796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769870460000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 1015.15, "quote_volume": 371.77944, "trades": 20, "taker_buy_volume": 334.54, "taker_buy_quote": 122.77618}, {"ts": 1769870520000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 6541.97, "quote_volume": 2387.85668, "trades": 67, "taker_buy_volume": 981.38, "taker_buy_quote": 358.24133}, {"ts": 1769870580000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 1768.62, "quote_volume": 644.28103, "trades": 10, "taker_buy_volume": 127.63, "taker_buy_quote": 46.71258}, {"ts": 1769870640000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1127.6, "quote_volume": 412.7016, "trades": 5, "taker_buy_volume": 1127.6, "taker_buy_quote": 412.7016}, {"ts": 1769870700000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 11278.17, "quote_volume": 4103.41043, "trades": 66, "taker_buy_volume": 6196.09, "taker_buy_quote": 2257.40654}, {"ts": 1769870760000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 3675.49, "quote_volume": 1347.6892, "trades": 25, "taker_buy_volume": 3497.41, "taker_buy_quote": 1282.33384}, {"ts": 1769870820000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 64.21, "quote_volume": 23.56507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769870880000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 210.78, "quote_volume": 77.44858, "trades": 2, "taker_buy_volume": 92.32, "taker_buy_quote": 33.97376}, {"ts": 1769870940000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1351.41, "quote_volume": 497.31888, "trades": 20, "taker_buy_volume": 149.5, "taker_buy_quote": 55.016}, {"ts": 1769871000000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871060000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871120000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 20.85, "quote_volume": 7.65195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871180000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 393.58, "quote_volume": 144.83744, "trades": 7, "taker_buy_volume": 393.58, "taker_buy_quote": 144.83744}, {"ts": 1769871240000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 1077.49, "quote_volume": 397.45269, "trades": 17, "taker_buy_volume": 841.99, "taker_buy_quote": 310.55319}, {"ts": 1769871300000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 755.14, "quote_volume": 279.4018, "trades": 5, "taker_buy_volume": 392.84, "taker_buy_quote": 145.3508}, {"ts": 1769871360000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 2232.72, "quote_volume": 827.07246, "trades": 39, "taker_buy_volume": 966.06, "taker_buy_quote": 358.40826}, {"ts": 1769871420000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 499.89, "quote_volume": 184.983, "trades": 8, "taker_buy_volume": 476.19, "taker_buy_quote": 176.1903}, {"ts": 1769871480000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 401.1, "quote_volume": 148.8942, "trades": 3, "taker_buy_volume": 401.1, "taker_buy_quote": 148.8942}, {"ts": 1769871540000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 146.53, "quote_volume": 54.2161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871600000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 5806.77, "quote_volume": 2154.37654, "trades": 51, "taker_buy_volume": 405.07, "taker_buy_quote": 150.34584}, {"ts": 1769871660000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 3975.34, "quote_volume": 1470.84205, "trades": 21, "taker_buy_volume": 17.1, "taker_buy_quote": 6.327}, {"ts": 1769871720000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 79.5, "quote_volume": 29.4945, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 29.4945}, {"ts": 1769871780000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 73.1, "quote_volume": 27.1201, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 27.1201}, {"ts": 1769871840000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 157.33, "quote_volume": 58.36943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871900000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 9171.68, "quote_volume": 3429.45886, "trades": 30, "taker_buy_volume": 8243.57, "taker_buy_quote": 3082.56433}, {"ts": 1769871960000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 15917.04, "quote_volume": 5967.40312, "trades": 50, "taker_buy_volume": 10663.69, "taker_buy_quote": 3998.88375}, {"ts": 1769872020000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 55.3, "quote_volume": 20.6822, "trades": 2, "taker_buy_volume": 27.1, "taker_buy_quote": 10.1354}, {"ts": 1769872080000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 8515.21, "quote_volume": 3178.31821, "trades": 67, "taker_buy_volume": 28.8, "taker_buy_quote": 10.7424}, {"ts": 1769872140000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 9489.7, "quote_volume": 3530.63318, "trades": 42, "taker_buy_volume": 7524.08, "taker_buy_quote": 2799.42254}, {"ts": 1769872200000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 12159.36, "quote_volume": 4509.34759, "trades": 86, "taker_buy_volume": 735.73, "taker_buy_quote": 272.95583}, {"ts": 1769872260000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 435.0, "quote_volume": 161.82, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 161.82}, {"ts": 1769872320000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872380000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872440000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872500000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872560000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 492.5, "quote_volume": 182.7175, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872620000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872680000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 22.9, "quote_volume": 8.4959, "trades": 1, "taker_buy_volume": 22.9, "taker_buy_quote": 8.4959}, {"ts": 1769872740000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 45.8, "quote_volume": 16.9918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872800000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 1249.42, "quote_volume": 462.37583, "trades": 19, "taker_buy_volume": 90.43, "taker_buy_quote": 33.54953}, {"ts": 1769872860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 36.1, "quote_volume": 13.357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1318.45, "quote_volume": 487.8265, "trades": 3, "taker_buy_volume": 1099.18, "taker_buy_quote": 406.6966}, {"ts": 1769872980000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 459.6, "quote_volume": 169.9869, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1212.5, "quote_volume": 447.4125, "trades": 35, "taker_buy_volume": 1212.5, "taker_buy_quote": 447.4125}, {"ts": 1769873100000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873160000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873340000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 224.57, "quote_volume": 83.31547, "trades": 3, "taker_buy_volume": 224.57, "taker_buy_quote": 83.31547}, {"ts": 1769873400000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 14.21, "quote_volume": 5.27191, "trades": 1, "taker_buy_volume": 14.21, "taker_buy_quote": 5.27191}, {"ts": 1769873460000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 765.3, "quote_volume": 283.161, "trades": 29, "taker_buy_volume": 15.7, "taker_buy_quote": 5.809}, {"ts": 1769873520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 2580.59, "quote_volume": 954.8183, "trades": 14, "taker_buy_volume": 2355.19, "taker_buy_quote": 871.4203}, {"ts": 1769873580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 4217.77, "quote_volume": 1560.5749, "trades": 23, "taker_buy_volume": 18.0, "taker_buy_quote": 6.66}, {"ts": 1769873760000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 475.08, "quote_volume": 175.33882, "trades": 7, "taker_buy_volume": 52.4, "taker_buy_quote": 19.3699}, {"ts": 1769873820000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1759.13, "quote_volume": 649.11897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 134.76, "quote_volume": 49.8612, "trades": 1, "taker_buy_volume": 134.76, "taker_buy_quote": 49.8612}, {"ts": 1769873940000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874000000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874120000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 118.67, "quote_volume": 43.78923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874180000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 968.97, "quote_volume": 357.98003, "trades": 11, "taker_buy_volume": 430.1, "taker_buy_quote": 159.137}, {"ts": 1769874240000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874300000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 673.01, "quote_volume": 248.34069, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874360000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874420000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 27.02, "quote_volume": 9.9974, "trades": 1, "taker_buy_volume": 27.02, "taker_buy_quote": 9.9974}, {"ts": 1769874480000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874540000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1412.5, "quote_volume": 524.0375, "trades": 5, "taker_buy_volume": 1384.4, "taker_buy_quote": 513.6124}, {"ts": 1769874600000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 358.27, "quote_volume": 132.90196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874660000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874720000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1765.7, "quote_volume": 653.309, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874780000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 243.0, "quote_volume": 89.85877, "trades": 9, "taker_buy_volume": 15.9, "taker_buy_quote": 5.883}, {"ts": 1769874840000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 3539.59, "quote_volume": 1306.10871, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874900000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 130.01, "quote_volume": 48.08233, "trades": 5, "taker_buy_volume": 70.8, "taker_buy_quote": 26.196}, {"ts": 1769874960000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 96.24, "quote_volume": 35.58122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875020000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 2548.75, "quote_volume": 940.59206, "trades": 28, "taker_buy_volume": 136.8, "taker_buy_quote": 50.616}, {"ts": 1769875080000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 425.46, "quote_volume": 156.90431, "trades": 5, "taker_buy_volume": 20.03, "taker_buy_quote": 7.39107}, {"ts": 1769875140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 57.74, "quote_volume": 21.24832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875200000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 117.7, "quote_volume": 43.33699, "trades": 4, "taker_buy_volume": 23.39, "taker_buy_quote": 8.63091}, {"ts": 1769875260000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 373.35, "quote_volume": 137.76615, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 116.235}, {"ts": 1769875320000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 850.93, "quote_volume": 314.38087, "trades": 8, "taker_buy_volume": 387.7, "taker_buy_quote": 143.449}, {"ts": 1769875380000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 856.77, "quote_volume": 317.63051, "trades": 5, "taker_buy_volume": 809.11, "taker_buy_quote": 299.99631}, {"ts": 1769875440000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1953.67, "quote_volume": 724.71401, "trades": 14, "taker_buy_volume": 1516.01, "taker_buy_quote": 562.43971}, {"ts": 1769875500000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1396.2, "quote_volume": 517.90786, "trades": 8, "taker_buy_volume": 1313.86, "taker_buy_quote": 487.44206}, {"ts": 1769875560000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 134.66, "quote_volume": 49.95594, "trades": 5, "taker_buy_volume": 25.0, "taker_buy_quote": 9.3}, {"ts": 1769875620000, "open": 0.371, "high": 0.371, "low": 0.367, "close": 0.369, "volume": 19659.88, "quote_volume": 7257.01887, "trades": 341, "taker_buy_volume": 4995.87, "taker_buy_quote": 1843.47603}, {"ts": 1769875680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 394.32, "quote_volume": 145.50408, "trades": 14, "taker_buy_volume": 326.3, "taker_buy_quote": 120.4047}, {"ts": 1769875740000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 2020.37, "quote_volume": 745.78606, "trades": 45, "taker_buy_volume": 269.53, "taker_buy_quote": 99.7261}, {"ts": 1769875800000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 5419.42, "quote_volume": 2002.9042, "trades": 41, "taker_buy_volume": 4634.62, "taker_buy_quote": 1712.91678}, {"ts": 1769875860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1374.94, "quote_volume": 508.7278, "trades": 39, "taker_buy_volume": 186.1, "taker_buy_quote": 68.857}, {"ts": 1769875920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 74.77, "quote_volume": 27.6649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875980000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 2875.15, "quote_volume": 1063.76135, "trades": 23, "taker_buy_volume": 51.92, "taker_buy_quote": 19.2104}, {"ts": 1769876040000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 1461.67, "quote_volume": 540.70743, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876100000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 100.86, "quote_volume": 37.28896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876160000, "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 3708.15, "quote_volume": 1369.98628, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876220000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 5813.77, "quote_volume": 2141.35998, "trades": 69, "taker_buy_volume": 1892.62, "taker_buy_quote": 698.37678}, {"ts": 1769876280000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 2172.38, "quote_volume": 808.97722, "trades": 12, "taker_buy_volume": 1831.81, "taker_buy_quote": 682.02057}, {"ts": 1769876340000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1703.39, "quote_volume": 635.09358, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876400000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 1993.35, "quote_volume": 741.45509, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876460000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 6494.67, "quote_volume": 2428.76883, "trades": 80, "taker_buy_volume": 2790.36, "taker_buy_quote": 1043.56364}, {"ts": 1769876520000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 7027.54, "quote_volume": 2614.71378, "trades": 85, "taker_buy_volume": 3023.42, "taker_buy_quote": 1124.71224}, {"ts": 1769876580000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 74.01, "quote_volume": 27.53172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876640000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 274.97, "quote_volume": 102.28884, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876700000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 2603.46, "quote_volume": 968.46649, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876760000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1102.83, "quote_volume": 409.09915, "trades": 16, "taker_buy_volume": 125.7, "taker_buy_quote": 46.6347}, {"ts": 1769876820000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 953.77, "quote_volume": 353.82125, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876940000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877000000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 53.79, "quote_volume": 19.9023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877120000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877180000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 19536.12, "quote_volume": 7267.84123, "trades": 93, "taker_buy_volume": 14534.0, "taker_buy_quote": 5407.10259}, {"ts": 1769877240000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 2659.72, "quote_volume": 989.58101, "trades": 63, "taker_buy_volume": 165.17, "taker_buy_quote": 61.60841}, {"ts": 1769877300000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3238.01, "quote_volume": 1201.30171, "trades": 60, "taker_buy_volume": 1357.2, "taker_buy_quote": 503.5212}, {"ts": 1769877360000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 955.97, "quote_volume": 353.7089, "trades": 8, "taker_buy_volume": 424.19, "taker_buy_quote": 156.9503}, {"ts": 1769877420000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877480000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1075.6, "quote_volume": 399.0476, "trades": 9, "taker_buy_volume": 1075.6, "taker_buy_quote": 399.0476}, {"ts": 1769877540000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 25.0, "quote_volume": 9.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877600000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 518.55, "quote_volume": 192.38205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877660000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877720000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877780000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877840000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1812.81, "quote_volume": 672.55251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877900000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877960000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 456.81, "quote_volume": 169.0197, "trades": 3, "taker_buy_volume": 456.81, "taker_buy_quote": 169.0197}, {"ts": 1769878020000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 2778.63, "quote_volume": 1025.28627, "trades": 56, "taker_buy_volume": 27.1, "taker_buy_quote": 9.9999}, {"ts": 1769878080000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 10600.75, "quote_volume": 3916.89623, "trades": 105, "taker_buy_volume": 9620.46, "taker_buy_quote": 3555.16922}, {"ts": 1769878140000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2377.7, "quote_volume": 880.6352, "trades": 62, "taker_buy_volume": 51.0, "taker_buy_quote": 18.921}, {"ts": 1769878200000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 22.17, "quote_volume": 8.2029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878260000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 626.89, "quote_volume": 232.21812, "trades": 3, "taker_buy_volume": 268.82, "taker_buy_quote": 99.73222}, {"ts": 1769878320000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 971.36, "quote_volume": 359.4032, "trades": 2, "taker_buy_volume": 971.36, "taker_buy_quote": 359.4032}, {"ts": 1769878380000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 2538.62, "quote_volume": 939.18472, "trades": 12, "taker_buy_volume": 1351.35, "taker_buy_quote": 499.9995}, {"ts": 1769878440000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 2302.79, "quote_volume": 851.37983, "trades": 10, "taker_buy_volume": 1767.62, "taker_buy_quote": 653.9021}, {"ts": 1769878500000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 375.96, "quote_volume": 138.72924, "trades": 8, "taker_buy_volume": 30.14, "taker_buy_quote": 11.12166}, {"ts": 1769878560000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 119.24, "quote_volume": 43.99956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878620000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 901.26, "quote_volume": 332.15678, "trades": 13, "taker_buy_volume": 408.16, "taker_buy_quote": 150.20288}, {"ts": 1769878680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1544.51, "quote_volume": 569.92419, "trades": 8, "taker_buy_volume": 1177.08, "taker_buy_quote": 434.34252}, {"ts": 1769878740000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 1460.86, "quote_volume": 539.38103, "trades": 7, "taker_buy_volume": 356.09, "taker_buy_quote": 131.7209}, {"ts": 1769878800000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878860000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 32.6, "quote_volume": 12.0294, "trades": 2, "taker_buy_volume": 32.6, "taker_buy_quote": 12.0294}, {"ts": 1769878920000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878980000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 943.63, "quote_volume": 347.979, "trades": 5, "taker_buy_volume": 408.16, "taker_buy_quote": 150.61104}, {"ts": 1769879040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 315.0, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 116.235}, {"ts": 1769879100000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 16.6, "quote_volume": 6.1088, "trades": 1, "taker_buy_volume": 16.6, "taker_buy_quote": 6.1088}, {"ts": 1769879160000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879220000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879280000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 1151.54, "quote_volume": 422.98648, "trades": 6, "taker_buy_volume": 780.24, "taker_buy_quote": 286.34808}, {"ts": 1769879340000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 315.0, "quote_volume": 115.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879400000, "open": 0.365, "high": 0.365, "low": 0.362, "close": 0.364, "volume": 6789.82, "quote_volume": 2468.60643, "trades": 64, "taker_buy_volume": 4232.52, "taker_buy_quote": 1541.24641}, {"ts": 1769879460000, "open": 0.364, "high": 0.364, "low": 0.35, "close": 0.351, "volume": 70346.89, "quote_volume": 25111.69254, "trades": 799, "taker_buy_volume": 22459.23, "taker_buy_quote": 8048.93749}, {"ts": 1769879520000, "open": 0.352, "high": 0.358, "low": 0.316, "close": 0.344, "volume": 272591.59, "quote_volume": 93184.62355, "trades": 1741, "taker_buy_volume": 148857.72, "taker_buy_quote": 50830.64957}, {"ts": 1769879580000, "open": 0.345, "high": 0.349, "low": 0.341, "close": 0.349, "volume": 22385.94, "quote_volume": 7721.96613, "trades": 265, "taker_buy_volume": 15741.96, "taker_buy_quote": 5435.92787}, {"ts": 1769879640000, "open": 0.349, "high": 0.35, "low": 0.343, "close": 0.344, "volume": 24786.73, "quote_volume": 8609.35545, "trades": 397, "taker_buy_volume": 4598.99, "taker_buy_quote": 1605.48192}, {"ts": 1769879700000, "open": 0.344, "high": 0.349, "low": 0.343, "close": 0.347, "volume": 16877.8, "quote_volume": 5835.72513, "trades": 168, "taker_buy_volume": 9057.15, "taker_buy_quote": 3126.73939}, {"ts": 1769879760000, "open": 0.347, "high": 0.351, "low": 0.347, "close": 0.349, "volume": 5849.64, "quote_volume": 2045.66583, "trades": 84, "taker_buy_volume": 1037.94, "taker_buy_quote": 362.84956}, {"ts": 1769879820000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 5584.94, "quote_volume": 1958.36291, "trades": 80, "taker_buy_volume": 2752.22, "taker_buy_quote": 965.50065}, {"ts": 1769879880000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 11638.84, "quote_volume": 4074.22848, "trades": 130, "taker_buy_volume": 6536.01, "taker_buy_quote": 2287.7779}, {"ts": 1769879940000, "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 6786.16, "quote_volume": 2378.57005, "trades": 67, "taker_buy_volume": 1473.51, "taker_buy_quote": 517.42322}, {"ts": 1769880000000, "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 14320.05, "quote_volume": 4984.07188, "trades": 219, "taker_buy_volume": 2062.76, "taker_buy_quote": 718.17038}, {"ts": 1769880060000, "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 1287.76, "quote_volume": 450.98134, "trades": 8, "taker_buy_volume": 835.5, "taker_buy_quote": 292.8276}, {"ts": 1769880120000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 1382.83, "quote_volume": 483.10697, "trades": 37, "taker_buy_volume": 1086.37, "taker_buy_quote": 379.64243}, {"ts": 1769880180000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 3309.48, "quote_volume": 1156.6336, "trades": 91, "taker_buy_volume": 1381.0, "taker_buy_quote": 481.969}, {"ts": 1769880240000, "open": 0.349, "high": 0.356, "low": 0.349, "close": 0.354, "volume": 40990.58, "quote_volume": 14466.19231, "trades": 569, "taker_buy_volume": 27814.0, "taker_buy_quote": 9812.48574}, {"ts": 1769880300000, "open": 0.353, "high": 0.362, "low": 0.353, "close": 0.359, "volume": 60379.32, "quote_volume": 21569.8846, "trades": 920, "taker_buy_volume": 35349.39, "taker_buy_quote": 12619.28999}, {"ts": 1769880360000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 11612.24, "quote_volume": 4166.19751, "trades": 238, "taker_buy_volume": 4094.12, "taker_buy_quote": 1469.7025}, {"ts": 1769880420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1904.83, "quote_volume": 681.92914, "trades": 44, "taker_buy_volume": 1145.88, "taker_buy_quote": 410.22504}, {"ts": 1769880480000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1288.15, "quote_volume": 461.11731, "trades": 32, "taker_buy_volume": 855.96, "taker_buy_quote": 306.43368}, {"ts": 1769880540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2172.05, "quote_volume": 777.5939, "trades": 56, "taker_buy_volume": 1894.66, "taker_buy_quote": 678.28828}, {"ts": 1769880600000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 363.78, "quote_volume": 130.05093, "trades": 14, "taker_buy_volume": 48.05, "taker_buy_quote": 17.15385}, {"ts": 1769880660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 310.5, "quote_volume": 110.8485, "trades": 11, "taker_buy_volume": 310.5, "taker_buy_quote": 110.8485}, {"ts": 1769880720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 30.73, "quote_volume": 10.93988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880780000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 4371.88, "quote_volume": 1552.22311, "trades": 66, "taker_buy_volume": 1362.77, "taker_buy_quote": 483.91746}, {"ts": 1769880840000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 822.98, "quote_volume": 291.9805, "trades": 20, "taker_buy_volume": 645.58, "taker_buy_quote": 229.1809}, {"ts": 1769880900000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 9470.0, "quote_volume": 3358.97236, "trades": 249, "taker_buy_volume": 7507.54, "taker_buy_quote": 2662.5582}, {"ts": 1769880960000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1521.64, "quote_volume": 543.3093, "trades": 9, "taker_buy_volume": 1491.64, "taker_buy_quote": 532.5693}, {"ts": 1769881020000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 5337.65, "quote_volume": 1909.13233, "trades": 81, "taker_buy_volume": 1846.79, "taker_buy_quote": 659.5575}, {"ts": 1769881080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2623.64, "quote_volume": 934.01584, "trades": 60, "taker_buy_volume": 50.6, "taker_buy_quote": 18.0136}, {"ts": 1769881140000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 2027.94, "quote_volume": 719.35354, "trades": 24, "taker_buy_volume": 519.48, "taker_buy_quote": 184.4154}, {"ts": 1769881200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 53.97, "quote_volume": 19.15935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 588.56, "quote_volume": 208.35024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1224.28, "quote_volume": 433.39512, "trades": 14, "taker_buy_volume": 1224.28, "taker_buy_quote": 433.39512}, {"ts": 1769881440000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 1013.36, "quote_volume": 358.52783, "trades": 9, "taker_buy_volume": 468.59, "taker_buy_quote": 165.90902}, {"ts": 1769881500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 535.7, "quote_volume": 190.1735, "trades": 5, "taker_buy_volume": 535.7, "taker_buy_quote": 190.1735}, {"ts": 1769881560000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 3783.16, "quote_volume": 1336.52816, "trades": 88, "taker_buy_volume": 33.3, "taker_buy_quote": 11.7882}, {"ts": 1769881620000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 3368.9, "quote_volume": 1185.90379, "trades": 64, "taker_buy_volume": 2249.49, "taker_buy_quote": 791.87147}, {"ts": 1769881680000, "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 1261.63, "quote_volume": 443.2402, "trades": 14, "taker_buy_volume": 57.05, "taker_buy_quote": 20.0816}, {"ts": 1769881740000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 3241.53, "quote_volume": 1140.76596, "trades": 68, "taker_buy_volume": 2589.33, "taker_buy_quote": 911.44416}, {"ts": 1769881800000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 790.1, "quote_volume": 277.8624, "trades": 5, "taker_buy_volume": 222.3, "taker_buy_quote": 78.2496}, {"ts": 1769881860000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 3447.06, "quote_volume": 1219.63455, "trades": 66, "taker_buy_volume": 845.38, "taker_buy_quote": 298.63983}, {"ts": 1769881920000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 68.94, "quote_volume": 24.33582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 574.63, "quote_volume": 203.41902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882040000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 1946.88, "quote_volume": 688.91292, "trades": 31, "taker_buy_volume": 56.4, "taker_buy_quote": 19.9656}, {"ts": 1769882100000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 1345.18, "quote_volume": 475.91122, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882160000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 362.8, "quote_volume": 128.1486, "trades": 4, "taker_buy_volume": 80.2, "taker_buy_quote": 28.3908}, {"ts": 1769882220000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 1984.01, "quote_volume": 701.97631, "trades": 28, "taker_buy_volume": 440.05, "taker_buy_quote": 155.78485}, {"ts": 1769882280000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 75.11, "quote_volume": 26.55641, "trades": 5, "taker_buy_volume": 35.43, "taker_buy_quote": 12.54937}, {"ts": 1769882340000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1132.72, "quote_volume": 400.77184, "trades": 6, "taker_buy_volume": 921.68, "taker_buy_quote": 326.27472}, {"ts": 1769882400000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1714.18, "quote_volume": 606.25502, "trades": 8, "taker_buy_volume": 519.48, "taker_buy_quote": 183.89592}, {"ts": 1769882460000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 2857.19, "quote_volume": 1010.87966, "trades": 70, "taker_buy_volume": 42.5, "taker_buy_quote": 15.045}, {"ts": 1769882520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 578.15, "quote_volume": 204.6651, "trades": 4, "taker_buy_volume": 578.15, "taker_buy_quote": 204.6651}, {"ts": 1769882580000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 2009.18, "quote_volume": 710.96712, "trades": 42, "taker_buy_volume": 85.0, "taker_buy_quote": 30.09}, {"ts": 1769882640000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1062.59, "quote_volume": 375.99394, "trades": 7, "taker_buy_volume": 498.09, "taker_buy_quote": 176.32386}, {"ts": 1769882700000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 1800.29, "quote_volume": 638.32543, "trades": 33, "taker_buy_volume": 879.4, "taker_buy_quote": 312.187}, {"ts": 1769882760000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 340.1, "quote_volume": 120.1127, "trades": 4, "taker_buy_volume": 57.4, "taker_buy_quote": 20.3196}, {"ts": 1769882820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 24.64, "quote_volume": 8.69792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882880000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1035.28, "quote_volume": 366.6449, "trades": 5, "taker_buy_volume": 470.78, "taker_buy_quote": 166.8119}, {"ts": 1769882940000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 6258.1, "quote_volume": 2220.34658, "trades": 86, "taker_buy_volume": 3213.3, "taker_buy_quote": 1140.90338}, {"ts": 1769883000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3068.0, "quote_volume": 1089.14, "trades": 73, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1769883060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1378.58, "quote_volume": 489.3959, "trades": 24, "taker_buy_volume": 503.7, "taker_buy_quote": 178.8135}, {"ts": 1769883120000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1129.0, "quote_volume": 399.18048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883180000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 2644.1, "quote_volume": 932.8418, "trades": 22, "taker_buy_volume": 661.9, "taker_buy_quote": 233.6826}, {"ts": 1769883240000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 2121.0, "quote_volume": 745.8663, "trades": 22, "taker_buy_volume": 315.0, "taker_buy_quote": 110.88}, {"ts": 1769883300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 363.2, "quote_volume": 127.8464, "trades": 4, "taker_buy_volume": 363.2, "taker_buy_quote": 127.8464}, {"ts": 1769883360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1150.77, "quote_volume": 405.07104, "trades": 8, "taker_buy_volume": 583.17, "taker_buy_quote": 205.27584}, {"ts": 1769883420000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 2022.56, "quote_volume": 711.68832, "trades": 11, "taker_buy_volume": 253.18, "taker_buy_quote": 89.11936}, {"ts": 1769883480000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 4223.13, "quote_volume": 1481.95313, "trades": 46, "taker_buy_volume": 1294.67, "taker_buy_quote": 454.42917}, {"ts": 1769883540000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 697.37, "quote_volume": 244.91007, "trades": 2, "taker_buy_volume": 697.37, "taker_buy_quote": 244.91007}, {"ts": 1769883600000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 2471.25, "quote_volume": 866.01085, "trades": 42, "taker_buy_volume": 56.25, "taker_buy_quote": 19.74375}, {"ts": 1769883660000, "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 4609.49, "quote_volume": 1613.6821, "trades": 75, "taker_buy_volume": 3199.17, "taker_buy_quote": 1120.3556}, {"ts": 1769883720000, "open": 0.35, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 4385.49, "quote_volume": 1544.03176, "trades": 42, "taker_buy_volume": 2317.21, "taker_buy_quote": 816.02796}, {"ts": 1769883780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 972.3, "quote_volume": 341.2773, "trades": 8, "taker_buy_volume": 315.0, "taker_buy_quote": 110.565}, {"ts": 1769883840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 64.5, "quote_volume": 22.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883960000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 1054.51, "quote_volume": 369.15191, "trades": 15, "taker_buy_volume": 197.71, "taker_buy_quote": 69.39621}, {"ts": 1769884020000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 9419.81, "quote_volume": 3290.48126, "trades": 108, "taker_buy_volume": 1224.39, "taker_buy_quote": 428.19128}, {"ts": 1769884080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 635.01, "quote_volume": 222.2535, "trades": 2, "taker_buy_volume": 635.01, "taker_buy_quote": 222.2535}, {"ts": 1769884140000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 1226.69, "quote_volume": 429.0559, "trades": 7, "taker_buy_volume": 369.89, "taker_buy_quote": 129.4615}, {"ts": 1769884200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1589.97, "quote_volume": 558.07947, "trades": 9, "taker_buy_volume": 896.77, "taker_buy_quote": 314.76627}, {"ts": 1769884260000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 946.0, "quote_volume": 331.4432, "trades": 8, "taker_buy_volume": 343.2, "taker_buy_quote": 120.4632}, {"ts": 1769884320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 101.15, "quote_volume": 35.50365, "trades": 1, "taker_buy_volume": 101.15, "taker_buy_quote": 35.50365}, {"ts": 1769884380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1158.6, "quote_volume": 405.51, "trades": 25, "taker_buy_volume": 16.3, "taker_buy_quote": 5.705}, {"ts": 1769884440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 48.5, "quote_volume": 16.9265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884500000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 4885.6, "quote_volume": 1705.8393, "trades": 85, "taker_buy_volume": 2495.4, "taker_buy_quote": 871.9461}, {"ts": 1769884560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 6915.22, "quote_volume": 2406.49656, "trades": 72, "taker_buy_volume": 564.17, "taker_buy_quote": 196.33116}, {"ts": 1769884620000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 2691.36, "quote_volume": 936.30608, "trades": 31, "taker_buy_volume": 945.0, "taker_buy_quote": 328.86}, {"ts": 1769884680000, "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 5134.91, "quote_volume": 1781.34725, "trades": 79, "taker_buy_volume": 3130.97, "taker_buy_quote": 1086.46289}, {"ts": 1769884740000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1206.05, "quote_volume": 418.8415, "trades": 16, "taker_buy_volume": 55.05, "taker_buy_quote": 19.1574}, {"ts": 1769884800000, "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 10135.53, "quote_volume": 3502.57824, "trades": 91, "taker_buy_volume": 3059.13, "taker_buy_quote": 1055.46061}, {"ts": 1769884860000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 1623.96, "quote_volume": 561.30856, "trades": 11, "taker_buy_volume": 583.76, "taker_buy_quote": 201.98096}, {"ts": 1769884920000, "open": 0.345, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 3383.59, "quote_volume": 1169.64287, "trades": 27, "taker_buy_volume": 2387.6, "taker_buy_quote": 826.04303}, {"ts": 1769884980000, "open": 0.345, "high": 0.345, "low": 0.313, "close": 0.313, "volume": 94222.2, "quote_volume": 31426.09358, "trades": 1104, "taker_buy_volume": 34517.9, "taker_buy_quote": 11550.76003}, {"ts": 1769885040000, "open": 0.313, "high": 0.338, "low": 0.305, "close": 0.338, "volume": 147926.79, "quote_volume": 46930.30074, "trades": 1301, "taker_buy_volume": 107327.97, "taker_buy_quote": 34012.59201}, {"ts": 1769885100000, "open": 0.338, "high": 0.34, "low": 0.333, "close": 0.337, "volume": 19995.67, "quote_volume": 6727.03242, "trades": 363, "taker_buy_volume": 6924.33, "taker_buy_quote": 2325.78814}, {"ts": 1769885160000, "open": 0.339, "high": 0.343, "low": 0.339, "close": 0.34, "volume": 6429.56, "quote_volume": 2188.76387, "trades": 104, "taker_buy_volume": 705.66, "taker_buy_quote": 241.10895}, {"ts": 1769885220000, "open": 0.34, "high": 0.34, "low": 0.335, "close": 0.34, "volume": 95382.49, "quote_volume": 32226.56852, "trades": 446, "taker_buy_volume": 40478.09, "taker_buy_quote": 13612.60208}, {"ts": 1769885280000, "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 4610.03, "quote_volume": 1553.65544, "trades": 95, "taker_buy_volume": 482.55, "taker_buy_quote": 163.28848}, {"ts": 1769885340000, "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 4603.87, "quote_volume": 1556.34012, "trades": 76, "taker_buy_volume": 3687.73, "taker_buy_quote": 1246.6479}, {"ts": 1769885400000, "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 7509.79, "quote_volume": 2537.5703, "trades": 191, "taker_buy_volume": 1625.02, "taker_buy_quote": 549.67732}, {"ts": 1769885460000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 2358.87, "quote_volume": 799.06533, "trades": 66, "taker_buy_volume": 2044.24, "taker_buy_quote": 692.99736}, {"ts": 1769885520000, "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.343, "volume": 2218.62, "quote_volume": 757.2032, "trades": 23, "taker_buy_volume": 1732.82, "taker_buy_quote": 592.0312}, {"ts": 1769885580000, "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.343, "volume": 6230.71, "quote_volume": 2128.75738, "trades": 78, "taker_buy_volume": 2208.67, "taker_buy_quote": 755.42344}, {"ts": 1769885640000, "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.341, "volume": 7621.53, "quote_volume": 2611.88223, "trades": 117, "taker_buy_volume": 2438.5, "taker_buy_quote": 836.57941}, {"ts": 1769885700000, "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 2351.67, "quote_volume": 798.63523, "trades": 10, "taker_buy_volume": 389.2, "taker_buy_quote": 133.064}, {"ts": 1769885760000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 5706.43, "quote_volume": 1942.82372, "trades": 117, "taker_buy_volume": 4279.64, "taker_buy_quote": 1457.69494}, {"ts": 1769885820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 289.45, "quote_volume": 98.70245, "trades": 10, "taker_buy_volume": 289.45, "taker_buy_quote": 98.70245}, {"ts": 1769885880000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 771.12, "quote_volume": 263.6792, "trades": 16, "taker_buy_volume": 583.7, "taker_buy_quote": 199.65694}, {"ts": 1769885940000, "open": 0.342, "high": 0.348, "low": 0.342, "close": 0.343, "volume": 15240.78, "quote_volume": 5262.23803, "trades": 83, "taker_buy_volume": 10272.82, "taker_buy_quote": 3550.53558}, {"ts": 1769886000000, "open": 0.344, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 10076.17, "quote_volume": 3451.29409, "trades": 139, "taker_buy_volume": 2268.67, "taker_buy_quote": 778.82192}, {"ts": 1769886060000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 4688.51, "quote_volume": 1608.18844, "trades": 129, "taker_buy_volume": 2358.87, "taker_buy_quote": 809.12192}, {"ts": 1769886120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 750.53, "quote_volume": 257.43179, "trades": 3, "taker_buy_volume": 157.58, "taker_buy_quote": 54.04994}, {"ts": 1769886180000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 3071.84, "quote_volume": 1051.85677, "trades": 14, "taker_buy_volume": 135.63, "taker_buy_quote": 46.62539}, {"ts": 1769886240000, "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 3778.98, "quote_volume": 1300.33972, "trades": 21, "taker_buy_volume": 2905.08, "taker_buy_quote": 1000.79282}, {"ts": 1769886300000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 518.1, "quote_volume": 177.4162, "trades": 6, "taker_buy_volume": 226.0, "taker_buy_quote": 77.518}, {"ts": 1769886360000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 5012.91, "quote_volume": 1719.17789, "trades": 28, "taker_buy_volume": 2564.17, "taker_buy_quote": 879.74021}, {"ts": 1769886420000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 943.78, "quote_volume": 322.87026, "trades": 20, "taker_buy_volume": 114.5, "taker_buy_quote": 39.2565}, {"ts": 1769886480000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 2796.08, "quote_volume": 961.7535, "trades": 16, "taker_buy_volume": 777.84, "taker_buy_quote": 267.76934}, {"ts": 1769886540000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 1657.51, "quote_volume": 568.82445, "trades": 14, "taker_buy_volume": 493.81, "taker_buy_quote": 169.74769}, {"ts": 1769886600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 8062.06, "quote_volume": 2781.4107, "trades": 94, "taker_buy_volume": 1363.72, "taker_buy_quote": 470.4834}, {"ts": 1769886660000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 677.7, "quote_volume": 232.8381, "trades": 13, "taker_buy_volume": 353.4, "taker_buy_quote": 121.5696}, {"ts": 1769886720000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 146.35, "quote_volume": 50.32605, "trades": 6, "taker_buy_volume": 128.0, "taker_buy_quote": 44.032}, {"ts": 1769886780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769886840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 254.0, "quote_volume": 87.376, "trades": 13, "taker_buy_volume": 254.0, "taker_buy_quote": 87.376}, {"ts": 1769886900000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2274.44, "quote_volume": 781.85076, "trades": 18, "taker_buy_volume": 1000.86, "taker_buy_quote": 344.29584}, {"ts": 1769886960000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1073.29, "quote_volume": 370.01425, "trades": 8, "taker_buy_volume": 420.69, "taker_buy_quote": 145.13805}, {"ts": 1769887020000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 9821.81, "quote_volume": 3378.76304, "trades": 16, "taker_buy_volume": 60.4, "taker_buy_quote": 20.838}, {"ts": 1769887080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 943.56, "quote_volume": 324.58464, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887140000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 1185.2, "quote_volume": 408.3388, "trades": 9, "taker_buy_volume": 315.0, "taker_buy_quote": 108.675}, {"ts": 1769887200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2032.8, "quote_volume": 699.2832, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887260000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 900.71, "quote_volume": 309.21364, "trades": 7, "taker_buy_volume": 220.52, "taker_buy_quote": 75.85888}, {"ts": 1769887320000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 5119.54, "quote_volume": 1759.33832, "trades": 72, "taker_buy_volume": 3280.41, "taker_buy_quote": 1128.46104}, {"ts": 1769887380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1165.4, "quote_volume": 399.7322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 37.64, "quote_volume": 12.94816, "trades": 1, "taker_buy_volume": 37.64, "taker_buy_quote": 12.94816}, {"ts": 1769887500000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1764.25, "quote_volume": 605.1537, "trades": 7, "taker_buy_volume": 15.95, "taker_buy_quote": 5.4868}, {"ts": 1769887560000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 1280.61, "quote_volume": 440.23854, "trades": 9, "taker_buy_volume": 674.31, "taker_buy_quote": 231.96264}, {"ts": 1769887620000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1811.77, "quote_volume": 624.45525, "trades": 31, "taker_buy_volume": 1521.37, "taker_buy_quote": 524.55765}, {"ts": 1769887680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 290.4, "quote_volume": 99.8976, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 657.89, "quote_volume": 226.97205, "trades": 12, "taker_buy_volume": 370.69, "taker_buy_quote": 127.88805}, {"ts": 1769887800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1868.6, "quote_volume": 644.667, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 44.1, "quote_volume": 15.2145, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 15.2145}, {"ts": 1769887920000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2052.4, "quote_volume": 704.66983, "trades": 13, "taker_buy_volume": 305.9, "taker_buy_quote": 105.2296}, {"ts": 1769887980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1469.73, "quote_volume": 505.58712, "trades": 44, "taker_buy_volume": 1469.73, "taker_buy_quote": 505.58712}, {"ts": 1769888040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 235.07, "quote_volume": 80.62901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888100000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2149.6, "quote_volume": 738.8797, "trades": 6, "taker_buy_volume": 405.36, "taker_buy_quote": 139.44384}, {"ts": 1769888160000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 6494.45, "quote_volume": 2226.47295, "trades": 16, "taker_buy_volume": 405.36, "taker_buy_quote": 139.03848}, {"ts": 1769888220000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1191.5, "quote_volume": 407.2857, "trades": 10, "taker_buy_volume": 315.0, "taker_buy_quote": 107.73}, {"ts": 1769888280000, "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 35139.28, "quote_volume": 11947.92507, "trades": 107, "taker_buy_volume": 8413.14, "taker_buy_quote": 2852.40696}, {"ts": 1769888340000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1201.04, "quote_volume": 407.85534, "trades": 17, "taker_buy_volume": 702.78, "taker_buy_quote": 238.9452}, {"ts": 1769888400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 288.93, "quote_volume": 97.94727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888580000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 3482.5, "quote_volume": 1187.93863, "trades": 13, "taker_buy_volume": 1097.82, "taker_buy_quote": 375.45444}, {"ts": 1769888640000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 302.63, "quote_volume": 103.0664, "trades": 4, "taker_buy_volume": 172.2, "taker_buy_quote": 58.7202}, {"ts": 1769888700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888760000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2037.1, "quote_volume": 692.13411, "trades": 14, "taker_buy_volume": 798.81, "taker_buy_quote": 271.5954}, {"ts": 1769888820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 86.6, "quote_volume": 29.5306, "trades": 5, "taker_buy_volume": 86.6, "taker_buy_quote": 29.5306}, {"ts": 1769888880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4431.13, "quote_volume": 1511.01533, "trades": 61, "taker_buy_volume": 29.36, "taker_buy_quote": 10.01176}, {"ts": 1769888940000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 630.0, "quote_volume": 215.145, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 215.145}, {"ts": 1769889000000, "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 14486.46, "quote_volume": 4974.58251, "trades": 74, "taker_buy_volume": 7014.02, "taker_buy_quote": 2411.04818}, {"ts": 1769889060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 7402.48, "quote_volume": 2531.64816, "trades": 73, "taker_buy_volume": 5505.28, "taker_buy_quote": 1882.80576}, {"ts": 1769889120000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 3341.57, "quote_volume": 1137.9549, "trades": 17, "taker_buy_volume": 453.37, "taker_buy_quote": 154.1667}, {"ts": 1769889180000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 3338.93, "quote_volume": 1134.6903, "trades": 69, "taker_buy_volume": 2179.5, "taker_buy_quote": 741.03}, {"ts": 1769889240000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3172.71, "quote_volume": 1081.76511, "trades": 79, "taker_buy_volume": 2263.93, "taker_buy_quote": 772.00013}, {"ts": 1769889300000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 1406.88, "quote_volume": 480.21614, "trades": 18, "taker_buy_volume": 667.87, "taker_buy_quote": 228.29407}, {"ts": 1769889360000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 854.42, "quote_volume": 291.94204, "trades": 6, "taker_buy_volume": 269.82, "taker_buy_quote": 92.27844}, {"ts": 1769889420000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 379.2, "quote_volume": 130.0374, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 120.393}, {"ts": 1769889480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 287.5, "quote_volume": 98.325, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 92.05, "quote_volume": 31.57315, "trades": 2, "taker_buy_volume": 92.05, "taker_buy_quote": 31.57315}, {"ts": 1769889600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 5350.1, "quote_volume": 1835.0843, "trades": 7, "taker_buy_volume": 5107.53, "taker_buy_quote": 1751.88279}, {"ts": 1769889660000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 3417.06, "quote_volume": 1175.43923, "trades": 12, "taker_buy_volume": 1120.44, "taker_buy_quote": 385.43136}, {"ts": 1769889720000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 6650.71, "quote_volume": 2287.55364, "trades": 13, "taker_buy_volume": 434.6, "taker_buy_quote": 149.5024}, {"ts": 1769889780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 321.39, "quote_volume": 110.23677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 631.44, "quote_volume": 216.58392, "trades": 15, "taker_buy_volume": 48.74, "taker_buy_quote": 16.71782}, {"ts": 1769889960000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 581.0, "quote_volume": 199.598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 97.5, "quote_volume": 33.54, "trades": 5, "taker_buy_volume": 78.0, "taker_buy_quote": 26.832}, {"ts": 1769890080000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1911.3, "quote_volume": 656.9633, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 582.7, "quote_volume": 199.8661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890260000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 582.6, "quote_volume": 199.5642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890320000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1247.96, "quote_volume": 426.56672, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890380000, "open": 0.343, "high": 0.343, "low": 0.34, "close": 0.34, "volume": 1224.48, "quote_volume": 418.94292, "trades": 12, "taker_buy_volume": 910.7, "taker_buy_quote": 312.01769}, {"ts": 1769890440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890500000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1627.56, "quote_volume": 556.06392, "trades": 14, "taker_buy_volume": 137.17, "taker_buy_quote": 46.91214}, {"ts": 1769890560000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 351.82, "quote_volume": 120.26592, "trades": 4, "taker_buy_volume": 295.3, "taker_buy_quote": 100.9926}, {"ts": 1769890620000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1530.5, "quote_volume": 523.0243, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 132.0, "quote_volume": 45.144, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 45.144}, {"ts": 1769890800000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 584.2, "quote_volume": 199.5608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890860000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 379.64, "quote_volume": 130.13062, "trades": 8, "taker_buy_volume": 379.64, "taker_buy_quote": 130.13062}, {"ts": 1769890920000, "open": 0.343, "high": 0.346, "low": 0.343, "close": 0.346, "volume": 6251.49, "quote_volume": 2152.651, "trades": 93, "taker_buy_volume": 3599.29, "taker_buy_quote": 1239.1443}, {"ts": 1769890980000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 4678.64, "quote_volume": 1613.5154, "trades": 135, "taker_buy_volume": 38.4, "taker_buy_quote": 13.248}, {"ts": 1769891040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 57.6, "quote_volume": 19.8144, "trades": 1, "taker_buy_volume": 57.6, "taker_buy_quote": 19.8144}, {"ts": 1769891100000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1237.0, "quote_volume": 423.9994, "trades": 34, "taker_buy_volume": 39.2, "taker_buy_quote": 13.4456}, {"ts": 1769891160000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 456.77, "quote_volume": 156.41441, "trades": 7, "taker_buy_volume": 165.47, "taker_buy_quote": 56.75621}, {"ts": 1769891220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 28.1, "quote_volume": 9.6383, "trades": 1, "taker_buy_volume": 28.1, "taker_buy_quote": 9.6383}, {"ts": 1769891280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891340000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 340.03, "quote_volume": 116.48979, "trades": 4, "taker_buy_volume": 199.53, "taker_buy_quote": 68.43879}, {"ts": 1769891400000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 226.28, "quote_volume": 77.40262, "trades": 2, "taker_buy_volume": 14.86, "taker_buy_quote": 5.09698}, {"ts": 1769891460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 105.71, "quote_volume": 36.15282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1606.39, "quote_volume": 549.38538, "trades": 49, "taker_buy_volume": 146.75, "taker_buy_quote": 50.1885}, {"ts": 1769891580000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 321.58, "quote_volume": 109.69238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 315.0, "quote_volume": 107.73, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 107.73}, {"ts": 1769891700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1222.2, "quote_volume": 419.2146, "trades": 5, "taker_buy_volume": 56.02, "taker_buy_quote": 19.21486}, {"ts": 1769891760000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 492.58, "quote_volume": 168.93743, "trades": 5, "taker_buy_volume": 160.07, "taker_buy_quote": 54.90401}, {"ts": 1769891820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891880000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 819.54, "quote_volume": 280.19709, "trades": 6, "taker_buy_volume": 234.94, "taker_buy_quote": 80.34948}, {"ts": 1769891940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 42.5, "quote_volume": 14.535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 315.0, "quote_volume": 108.045, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 108.045}, {"ts": 1769892060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 291.3, "quote_volume": 99.9159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2633.7, "quote_volume": 908.6265, "trades": 83, "taker_buy_volume": 765.1, "taker_buy_quote": 263.9595}, {"ts": 1769892240000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 2360.96, "quote_volume": 814.90986, "trades": 63, "taker_buy_volume": 463.76, "taker_buy_quote": 160.37586}, {"ts": 1769892300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1454.22, "quote_volume": 501.7059, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892360000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 702.1, "quote_volume": 241.9341, "trades": 7, "taker_buy_volume": 411.7, "taker_buy_quote": 142.0365}, {"ts": 1769892420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1124.46, "quote_volume": 387.9387, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 289.9, "quote_volume": 99.7256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892540000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 1153.6, "quote_volume": 397.1534, "trades": 20, "taker_buy_volume": 315.0, "taker_buy_quote": 108.675}, {"ts": 1769892600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 290.4, "quote_volume": 99.8976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 19.83, "quote_volume": 6.84135, "trades": 1, "taker_buy_volume": 19.83, "taker_buy_quote": 6.84135}, {"ts": 1769892780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 185.2, "quote_volume": 63.894, "trades": 9, "taker_buy_volume": 185.2, "taker_buy_quote": 63.894}, {"ts": 1769892840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 893.82, "quote_volume": 308.3679, "trades": 8, "taker_buy_volume": 587.82, "taker_buy_quote": 202.7979}, {"ts": 1769892900000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 398.47, "quote_volume": 137.47951, "trades": 15, "taker_buy_volume": 7.36, "taker_buy_quote": 2.54656}, {"ts": 1769892960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 340.25, "quote_volume": 117.7265, "trades": 8, "taker_buy_volume": 117.6, "taker_buy_quote": 40.6896}, {"ts": 1769893020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 576.22, "quote_volume": 199.94834, "trades": 5, "taker_buy_volume": 576.22, "taker_buy_quote": 199.94834}, {"ts": 1769893140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 290.56, "quote_volume": 100.82432, "trades": 5, "taker_buy_volume": 290.56, "taker_buy_quote": 100.82432}, {"ts": 1769893200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 287.9, "quote_volume": 99.9013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2458.9, "quote_volume": 853.2383, "trades": 66, "taker_buy_volume": 219.4, "taker_buy_quote": 76.1318}, {"ts": 1769893320000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 757.4, "quote_volume": 261.7977, "trades": 7, "taker_buy_volume": 179.7, "taker_buy_quote": 62.1762}, {"ts": 1769893380000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 289.6, "quote_volume": 99.81942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893440000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 140.22, "quote_volume": 48.2647, "trades": 3, "taker_buy_volume": 29.02, "taker_buy_quote": 10.0119}, {"ts": 1769893500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1061.4, "quote_volume": 366.183, "trades": 8, "taker_buy_volume": 167.0, "taker_buy_quote": 57.615}, {"ts": 1769893560000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 801.3, "quote_volume": 276.1842, "trades": 4, "taker_buy_volume": 222.0, "taker_buy_quote": 76.59}, {"ts": 1769893620000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 5133.44, "quote_volume": 1766.04808, "trades": 75, "taker_buy_volume": 578.88, "taker_buy_quote": 199.27944}, {"ts": 1769893680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 289.6, "quote_volume": 99.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 149.8, "quote_volume": 51.8308, "trades": 2, "taker_buy_volume": 149.8, "taker_buy_quote": 51.8308}, {"ts": 1769893800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 579.2, "quote_volume": 199.824, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894040000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 3464.68, "quote_volume": 1195.2313, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894100000, "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 4890.86, "quote_volume": 1690.39811, "trades": 83, "taker_buy_volume": 2997.09, "taker_buy_quote": 1036.67814}, {"ts": 1769894160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 644.7, "quote_volume": 223.0662, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 372.69, "quote_volume": 129.32343, "trades": 2, "taker_buy_volume": 57.69, "taker_buy_quote": 20.01843}, {"ts": 1769894340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 33.4, "quote_volume": 11.5898, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 11.5898}, {"ts": 1769894400000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 332.54, "quote_volume": 115.07638, "trades": 3, "taker_buy_volume": 17.54, "taker_buy_quote": 6.08638}, {"ts": 1769894460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 604.6, "quote_volume": 208.587, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894640000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 692.95, "quote_volume": 239.6232, "trades": 12, "taker_buy_volume": 266.65, "taker_buy_quote": 92.2609}, {"ts": 1769894700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894760000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 726.7, "quote_volume": 251.99838, "trades": 6, "taker_buy_volume": 308.82, "taker_buy_quote": 107.16054}, {"ts": 1769894820000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 473.83, "quote_volume": 164.86378, "trades": 3, "taker_buy_volume": 444.77, "taker_buy_quote": 154.77996}, {"ts": 1769894880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 915.55, "quote_volume": 318.6114, "trades": 25, "taker_buy_volume": 315.0, "taker_buy_quote": 109.62}, {"ts": 1769894940000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 554.18, "quote_volume": 193.09382, "trades": 3, "taker_buy_volume": 554.18, "taker_buy_quote": 193.09382}, {"ts": 1769895000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895060000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 2442.03, "quote_volume": 849.22161, "trades": 45, "taker_buy_volume": 389.3, "taker_buy_quote": 135.4764}, {"ts": 1769895120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 393.28, "quote_volume": 136.86144, "trades": 10, "taker_buy_volume": 373.4, "taker_buy_quote": 129.9432}, {"ts": 1769895180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1769.59, "quote_volume": 615.81732, "trades": 34, "taker_buy_volume": 315.0, "taker_buy_quote": 109.62}, {"ts": 1769895240000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 556.42, "quote_volume": 193.56466, "trades": 6, "taker_buy_volume": 171.92, "taker_buy_quote": 59.82816}, {"ts": 1769895300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1560.18, "quote_volume": 544.50282, "trades": 12, "taker_buy_volume": 1023.28, "taker_buy_quote": 357.12472}, {"ts": 1769895360000, "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 1509.58, "quote_volume": 528.79864, "trades": 14, "taker_buy_volume": 1428.28, "taker_buy_quote": 500.42494}, {"ts": 1769895420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 331.98, "quote_volume": 116.193, "trades": 8, "taker_buy_volume": 18.3, "taker_buy_quote": 6.405}, {"ts": 1769895480000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 206.83, "quote_volume": 72.59733, "trades": 2, "taker_buy_volume": 206.83, "taker_buy_quote": 72.59733}, {"ts": 1769895540000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895600000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 176.9, "quote_volume": 62.0919, "trades": 3, "taker_buy_volume": 176.9, "taker_buy_quote": 62.0919}, {"ts": 1769895660000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1461.51, "quote_volume": 513.03981, "trades": 14, "taker_buy_volume": 1240.21, "taker_buy_quote": 435.36351}, {"ts": 1769895720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2025.0, "quote_volume": 710.775, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 81.8, "quote_volume": 28.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 18.68, "quote_volume": 6.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 285.6, "quote_volume": 99.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 424.51, "quote_volume": 148.5785, "trades": 7, "taker_buy_volume": 343.61, "taker_buy_quote": 120.2635}, {"ts": 1769896080000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 448.21, "quote_volume": 156.91765, "trades": 5, "taker_buy_volume": 409.15, "taker_buy_quote": 143.24665}, {"ts": 1769896140000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2239.56, "quote_volume": 783.846, "trades": 4, "taker_buy_volume": 2239.56, "taker_buy_quote": 783.846}, {"ts": 1769896200000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 474.24, "quote_volume": 166.51691, "trades": 3, "taker_buy_volume": 474.24, "taker_buy_quote": 166.51691}, {"ts": 1769896260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 313.31, "quote_volume": 109.97181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 486.17, "quote_volume": 170.64567, "trades": 3, "taker_buy_volume": 171.18, "taker_buy_quote": 60.08418}, {"ts": 1769896440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1187.42, "quote_volume": 416.78442, "trades": 3, "taker_buy_volume": 486.18, "taker_buy_quote": 170.64918}, {"ts": 1769896500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896620000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 7314.91, "quote_volume": 2565.4997, "trades": 88, "taker_buy_volume": 4198.85, "taker_buy_quote": 1474.59836}, {"ts": 1769896680000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 141.13, "quote_volume": 49.53663, "trades": 1, "taker_buy_volume": 141.13, "taker_buy_quote": 49.53663}, {"ts": 1769896800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 342.36, "quote_volume": 120.16836, "trades": 2, "taker_buy_volume": 342.36, "taker_buy_quote": 120.16836}, {"ts": 1769896860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1989.18, "quote_volume": 698.20218, "trades": 6, "taker_buy_volume": 187.48, "taker_buy_quote": 65.80548}, {"ts": 1769896920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 36.36, "quote_volume": 12.76236, "trades": 1, "taker_buy_volume": 36.36, "taker_buy_quote": 12.76236}, {"ts": 1769896980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2104.52, "quote_volume": 738.68652, "trades": 9, "taker_buy_volume": 573.72, "taker_buy_quote": 201.37572}, {"ts": 1769897100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897160000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 879.4, "quote_volume": 307.79, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897220000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 315.0, "quote_volume": 110.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 162.2, "quote_volume": 56.6078, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 467.64, "quote_volume": 163.20636, "trades": 2, "taker_buy_volume": 467.64, "taker_buy_quote": 163.20636}, {"ts": 1769897700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 467.64, "quote_volume": 163.20636, "trades": 2, "taker_buy_volume": 467.64, "taker_buy_quote": 163.20636}, {"ts": 1769897760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 396.9, "quote_volume": 138.5181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 306.18, "quote_volume": 106.55064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1051.44, "quote_volume": 366.95256, "trades": 5, "taker_buy_volume": 811.24, "taker_buy_quote": 283.12276}, {"ts": 1769897940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 115.54, "quote_volume": 40.20792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 82.3, "quote_volume": 28.7227, "trades": 1, "taker_buy_volume": 82.3, "taker_buy_quote": 28.7227}, {"ts": 1769898300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 177.05, "quote_volume": 61.79045, "trades": 5, "taker_buy_volume": 177.05, "taker_buy_quote": 61.79045}, {"ts": 1769898360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 378.66, "quote_volume": 132.15234, "trades": 6, "taker_buy_volume": 378.66, "taker_buy_quote": 132.15234}, {"ts": 1769898420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1180.66, "quote_volume": 412.05034, "trades": 9, "taker_buy_volume": 1180.66, "taker_buy_quote": 412.05034}, {"ts": 1769898480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 14.21, "quote_volume": 4.9735, "trades": 1, "taker_buy_volume": 14.21, "taker_buy_quote": 4.9735}, {"ts": 1769898900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 95.46, "quote_volume": 33.411, "trades": 2, "taker_buy_volume": 95.46, "taker_buy_quote": 33.411}, {"ts": 1769898960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 28.69, "quote_volume": 10.01281, "trades": 1, "taker_buy_volume": 28.69, "taker_buy_quote": 10.01281}, {"ts": 1769899020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 386.25, "quote_volume": 134.80125, "trades": 2, "taker_buy_volume": 386.25, "taker_buy_quote": 134.80125}, {"ts": 1769899200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899320000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 18.9, "quote_volume": 6.615, "trades": 1, "taker_buy_volume": 18.9, "taker_buy_quote": 6.615}, {"ts": 1769899380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899680000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 4051.55, "quote_volume": 1419.04898, "trades": 72, "taker_buy_volume": 4051.55, "taker_buy_quote": 1419.04898}, {"ts": 1769899740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 81.04, "quote_volume": 28.28296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900040000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 81.6, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 28.56}, {"ts": 1769900100000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900160000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900220000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2393.31, "quote_volume": 837.6585, "trades": 67, "taker_buy_volume": 2393.31, "taker_buy_quote": 837.6585}, {"ts": 1769900280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 63.13, "quote_volume": 22.0955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900340000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 150.44, "quote_volume": 52.68914, "trades": 5, "taker_buy_volume": 35.14, "taker_buy_quote": 12.33414}, {"ts": 1769900400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2194.55, "quote_volume": 770.28705, "trades": 69, "taker_buy_volume": 2194.55, "taker_buy_quote": 770.28705}, {"ts": 1769900520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 35.44, "quote_volume": 12.404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7.15, "quote_volume": 2.50965, "trades": 1, "taker_buy_volume": 7.15, "taker_buy_quote": 2.50965}, {"ts": 1769900700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900760000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 40.65, "quote_volume": 14.2704, "trades": 5, "taker_buy_volume": 21.45, "taker_buy_quote": 7.5312}, {"ts": 1769900820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 19.3, "quote_volume": 6.7743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901060000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 20151.26, "quote_volume": 7110.99145, "trades": 73, "taker_buy_volume": 5313.86, "taker_buy_quote": 1873.67481}, {"ts": 1769901120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 413.0, "quote_volume": 145.376, "trades": 9, "taker_buy_volume": 396.9, "taker_buy_quote": 139.7088}, {"ts": 1769901480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 49.04, "quote_volume": 17.31112, "trades": 1, "taker_buy_volume": 49.04, "taker_buy_quote": 17.31112}, {"ts": 1769901540000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 20811.2, "quote_volume": 7312.57449, "trades": 140, "taker_buy_volume": 11547.88, "taker_buy_quote": 4055.39912}, {"ts": 1769901600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 16.1, "quote_volume": 5.6833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 26.8, "quote_volume": 9.4604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901780000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 1638.78, "quote_volume": 581.42167, "trades": 11, "taker_buy_volume": 1334.96, "taker_buy_quote": 473.8678}, {"ts": 1769901840000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1343.2, "quote_volume": 478.10603, "trades": 5, "taker_buy_volume": 1270.03, "taker_buy_quote": 452.13068}, {"ts": 1769901900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 103.89, "quote_volume": 36.98484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2340.14, "quote_volume": 830.7497, "trades": 67, "taker_buy_volume": 16.91, "taker_buy_quote": 6.00305}, {"ts": 1769902020000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 4036.55, "quote_volume": 1432.24946, "trades": 66, "taker_buy_volume": 2239.25, "taker_buy_quote": 795.02306}, {"ts": 1769902080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902140000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 220.4, "quote_volume": 78.093, "trades": 4, "taker_buy_volume": 71.4, "taker_buy_quote": 25.347}, {"ts": 1769902200000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 422.93, "quote_volume": 150.05472, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 119.8125}, {"ts": 1769902260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 88.1, "quote_volume": 31.2755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902380000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 290.66, "quote_volume": 103.40454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902440000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 150.21, "quote_volume": 53.53677, "trades": 3, "taker_buy_volume": 106.11, "taker_buy_quote": 37.88127}, {"ts": 1769902500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902680000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 3111.49, "quote_volume": 1106.55464, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 675.0, "quote_volume": 239.625, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 239.625}, {"ts": 1769902800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 337.5, "quote_volume": 119.8125, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 119.8125}, {"ts": 1769902860000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 140.39, "quote_volume": 49.97884, "trades": 1, "taker_buy_volume": 140.39, "taker_buy_quote": 49.97884}, {"ts": 1769902920000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 3370.78, "quote_volume": 1199.66018, "trades": 7, "taker_buy_volume": 1458.78, "taker_buy_quote": 518.98818}, {"ts": 1769902980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 391.47, "quote_volume": 138.97185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 50.41, "quote_volume": 17.84514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903280000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 5251.46, "quote_volume": 1853.76538, "trades": 66, "taker_buy_volume": 266.81, "taker_buy_quote": 94.18393}, {"ts": 1769903340000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 3221.5, "quote_volume": 1140.411, "trades": 72, "taker_buy_volume": 2497.5, "taker_buy_quote": 884.115}, {"ts": 1769903460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1252.5, "quote_volume": 443.385, "trades": 38, "taker_buy_volume": 1252.5, "taker_buy_quote": 443.385}, {"ts": 1769903520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 143.9, "quote_volume": 51.0845, "trades": 1, "taker_buy_volume": 143.9, "taker_buy_quote": 51.0845}, {"ts": 1769903700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 175.0, "quote_volume": 61.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 126.25, "quote_volume": 44.81875, "trades": 1, "taker_buy_volume": 126.25, "taker_buy_quote": 44.81875}, {"ts": 1769904060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 35.67, "quote_volume": 12.66285, "trades": 1, "taker_buy_volume": 35.67, "taker_buy_quote": 12.66285}, {"ts": 1769904180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904360000, "open": 0.355, "high": 0.36, "low": 0.355, "close": 0.358, "volume": 22962.77, "quote_volume": 8205.82082, "trades": 184, "taker_buy_volume": 16951.14, "taker_buy_quote": 6054.00616}, {"ts": 1769904420000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 793.4, "quote_volume": 283.2438, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904480000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 7.15, "quote_volume": 2.5597, "trades": 1, "taker_buy_volume": 7.15, "taker_buy_quote": 2.5597}, {"ts": 1769904600000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 407.45, "quote_volume": 145.87425, "trades": 7, "taker_buy_volume": 407.45, "taker_buy_quote": 145.87425}, {"ts": 1769904660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 91.3, "quote_volume": 32.6854, "trades": 5, "taker_buy_volume": 91.3, "taker_buy_quote": 32.6854}, {"ts": 1769904720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 295.39, "quote_volume": 105.74962, "trades": 3, "taker_buy_volume": 295.39, "taker_buy_quote": 105.74962}, {"ts": 1769904780000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1064.32, "quote_volume": 379.96939, "trades": 4, "taker_buy_volume": 344.65, "taker_buy_quote": 123.0472}, {"ts": 1769904840000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 429.68, "quote_volume": 153.04796, "trades": 4, "taker_buy_volume": 81.88, "taker_buy_quote": 29.23116}, {"ts": 1769904900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904960000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 7.15, "quote_volume": 2.5597, "trades": 1, "taker_buy_volume": 7.15, "taker_buy_quote": 2.5597}, {"ts": 1769905020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 250.29, "quote_volume": 89.35353, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 35.35, "quote_volume": 12.5846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 365.55, "quote_volume": 130.50135, "trades": 2, "taker_buy_volume": 365.55, "taker_buy_quote": 130.50135}, {"ts": 1769905200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 617.26, "quote_volume": 219.74456, "trades": 3, "taker_buy_volume": 617.26, "taker_buy_quote": 219.74456}, {"ts": 1769905500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 278.1, "quote_volume": 98.7255, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 130.0, "quote_volume": 46.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 157.5, "quote_volume": 56.2275, "trades": 1, "taker_buy_volume": 157.5, "taker_buy_quote": 56.2275}, {"ts": 1769905800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905860000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 884.02, "quote_volume": 315.55854, "trades": 12, "taker_buy_volume": 847.42, "taker_buy_quote": 302.52894}, {"ts": 1769905920000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 300.9, "quote_volume": 107.1204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905980000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1311.27, "quote_volume": 466.81212, "trades": 26, "taker_buy_volume": 1311.27, "taker_buy_quote": 466.81212}, {"ts": 1769906040000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1014.2, "quote_volume": 360.8977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 80.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 964.6, "quote_volume": 342.433, "trades": 21, "taker_buy_volume": 337.5, "taker_buy_quote": 119.8125}, {"ts": 1769906340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16.5, "quote_volume": 5.8575, "trades": 1, "taker_buy_volume": 16.5, "taker_buy_quote": 5.8575}, {"ts": 1769906460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 13.99, "quote_volume": 4.98044, "trades": 1, "taker_buy_volume": 13.99, "taker_buy_quote": 4.98044}, {"ts": 1769906580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 64.83, "quote_volume": 23.07948, "trades": 1, "taker_buy_volume": 64.83, "taker_buy_quote": 23.07948}, {"ts": 1769906640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 337.5, "quote_volume": 119.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906820000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1399.34, "quote_volume": 496.78129, "trades": 5, "taker_buy_volume": 1061.84, "taker_buy_quote": 376.96879}, {"ts": 1769906880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 40.74, "quote_volume": 14.50344, "trades": 1, "taker_buy_volume": 40.74, "taker_buy_quote": 14.50344}, {"ts": 1769906940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 111.72, "quote_volume": 39.77232, "trades": 1, "taker_buy_volume": 111.72, "taker_buy_quote": 39.77232}, {"ts": 1769907000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 744.91, "quote_volume": 265.18796, "trades": 16, "taker_buy_volume": 744.91, "taker_buy_quote": 265.18796}, {"ts": 1769907180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907240000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 369.1, "quote_volume": 131.368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907420000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 6098.86, "quote_volume": 2175.73865, "trades": 79, "taker_buy_volume": 3222.52, "taker_buy_quote": 1151.65429}, {"ts": 1769907480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907540000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 54.57, "quote_volume": 19.48149, "trades": 1, "taker_buy_volume": 54.57, "taker_buy_quote": 19.48149}, {"ts": 1769907600000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 287.43, "quote_volume": 102.61251, "trades": 4, "taker_buy_volume": 239.0, "taker_buy_quote": 85.323}, {"ts": 1769907660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907720000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907780000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 141.8, "quote_volume": 50.339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 369.8, "quote_volume": 131.279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 619.62, "quote_volume": 219.9651, "trades": 4, "taker_buy_volume": 619.62, "taker_buy_quote": 219.9651}, {"ts": 1769908080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3688.24, "quote_volume": 1309.3252, "trades": 97, "taker_buy_volume": 3688.24, "taker_buy_quote": 1309.3252}, {"ts": 1769908140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 408.4, "quote_volume": 144.982, "trades": 2, "taker_buy_volume": 70.9, "taker_buy_quote": 25.1695}, {"ts": 1769908320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.2, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 28.2, "taker_buy_quote": 10.011}, {"ts": 1769908440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 71.0, "quote_volume": 25.205, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 25.205}, {"ts": 1769908500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 95.72, "quote_volume": 33.88488, "trades": 6, "taker_buy_volume": 17.5, "taker_buy_quote": 6.195}, {"ts": 1769908620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 17.6, "quote_volume": 6.2304, "trades": 1, "taker_buy_volume": 17.6, "taker_buy_quote": 6.2304}, {"ts": 1769908680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2424.52, "quote_volume": 858.28008, "trades": 61, "taker_buy_volume": 2424.52, "taker_buy_quote": 858.28008}, {"ts": 1769908920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 417.0, "quote_volume": 147.618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 79.5, "quote_volume": 28.2225, "trades": 1, "taker_buy_volume": 79.5, "taker_buy_quote": 28.2225}, {"ts": 1769909100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 289.87, "quote_volume": 102.61398, "trades": 3, "taker_buy_volume": 15.8, "taker_buy_quote": 5.5932}, {"ts": 1769909160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 354.44, "quote_volume": 125.47176, "trades": 2, "taker_buy_volume": 354.44, "taker_buy_quote": 125.47176}, {"ts": 1769909220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 887.9, "quote_volume": 315.2045, "trades": 31, "taker_buy_volume": 127.2, "taker_buy_quote": 45.156}, {"ts": 1769909400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909580000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 3120.07, "quote_volume": 1104.56805, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 31.8, "quote_volume": 11.289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 337.5, "quote_volume": 119.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 206.0, "quote_volume": 73.13, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 73.13}, {"ts": 1769909940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 63.6, "quote_volume": 22.578, "trades": 1, "taker_buy_volume": 63.6, "taker_buy_quote": 22.578}, {"ts": 1769910000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2597.78, "quote_volume": 922.2119, "trades": 43, "taker_buy_volume": 2597.78, "taker_buy_quote": 922.2119}, {"ts": 1769910120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16.9, "quote_volume": 5.9995, "trades": 2, "taker_buy_volume": 16.9, "taker_buy_quote": 5.9995}, {"ts": 1769910240000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1513.52, "quote_volume": 538.2231, "trades": 6, "taker_buy_volume": 1513.52, "taker_buy_quote": 538.2231}, {"ts": 1769910300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 133.96, "quote_volume": 47.5558, "trades": 6, "taker_buy_volume": 98.8, "taker_buy_quote": 35.074}, {"ts": 1769910480000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 219.15, "quote_volume": 77.8453, "trades": 6, "taker_buy_volume": 68.3, "taker_buy_quote": 24.3148}, {"ts": 1769910540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1551.8, "quote_volume": 550.889, "trades": 34, "taker_buy_volume": 337.5, "taker_buy_quote": 119.8125}, {"ts": 1769910600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 31.04, "quote_volume": 11.05024, "trades": 2, "taker_buy_volume": 31.04, "taker_buy_quote": 11.05024}, {"ts": 1769910660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 138.16, "quote_volume": 49.0468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910840000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 483.91, "quote_volume": 172.06617, "trades": 2, "taker_buy_volume": 278.12, "taker_buy_quote": 99.01072}, {"ts": 1769910900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 58.65, "quote_volume": 20.82075, "trades": 3, "taker_buy_volume": 20.4, "taker_buy_quote": 7.242}, {"ts": 1769910960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 54.07, "quote_volume": 19.19485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 733.1, "quote_volume": 260.2505, "trades": 17, "taker_buy_volume": 185.1, "taker_buy_quote": 65.7105}, {"ts": 1769911080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.2, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 36.88, "quote_volume": 13.12928, "trades": 1, "taker_buy_volume": 36.88, "taker_buy_quote": 13.12928}, {"ts": 1769911200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 31.7, "quote_volume": 11.2535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911320000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 8477.83, "quote_volume": 3001.80906, "trades": 15, "taker_buy_volume": 2893.41, "taker_buy_quote": 1024.58688}, {"ts": 1769911380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 94.69, "quote_volume": 33.61495, "trades": 1, "taker_buy_volume": 94.69, "taker_buy_quote": 33.61495}, {"ts": 1769911440000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 180.86, "quote_volume": 64.3325, "trades": 2, "taker_buy_volume": 180.86, "taker_buy_quote": 64.3325}, {"ts": 1769911500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 226.31, "quote_volume": 80.56636, "trades": 4, "taker_buy_volume": 226.31, "taker_buy_quote": 80.56636}, {"ts": 1769911620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 226.08, "quote_volume": 80.48448, "trades": 3, "taker_buy_volume": 226.08, "taker_buy_quote": 80.48448}, {"ts": 1769911740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 155.91, "quote_volume": 55.50396, "trades": 2, "taker_buy_volume": 155.91, "taker_buy_quote": 55.50396}, {"ts": 1769911800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 223.28, "quote_volume": 79.71096, "trades": 2, "taker_buy_volume": 223.28, "taker_buy_quote": 79.71096}, {"ts": 1769911860000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 146.29, "quote_volume": 52.22553, "trades": 4, "taker_buy_volume": 146.29, "taker_buy_quote": 52.22553}, {"ts": 1769911920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 133.02, "quote_volume": 47.48814, "trades": 7, "taker_buy_volume": 133.02, "taker_buy_quote": 47.48814}, {"ts": 1769911980000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 352.96, "quote_volume": 125.65376, "trades": 2, "taker_buy_volume": 15.46, "taker_buy_quote": 5.50376}, {"ts": 1769912040000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 393.14, "quote_volume": 140.23752, "trades": 6, "taker_buy_volume": 393.14, "taker_buy_quote": 140.23752}, {"ts": 1769912100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 143.43, "quote_volume": 51.20451, "trades": 2, "taker_buy_volume": 143.43, "taker_buy_quote": 51.20451}, {"ts": 1769912160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 203.18, "quote_volume": 72.53526, "trades": 2, "taker_buy_volume": 203.18, "taker_buy_quote": 72.53526}, {"ts": 1769912220000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 552.46, "quote_volume": 196.77298, "trades": 3, "taker_buy_volume": 214.96, "taker_buy_quote": 76.62298}, {"ts": 1769912280000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 128.77, "quote_volume": 45.97089, "trades": 1, "taker_buy_volume": 128.77, "taker_buy_quote": 45.97089}, {"ts": 1769912340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 121.06, "quote_volume": 43.21842, "trades": 1, "taker_buy_volume": 121.06, "taker_buy_quote": 43.21842}, {"ts": 1769912460000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 578.63, "quote_volume": 205.65478, "trades": 4, "taker_buy_volume": 225.23, "taker_buy_quote": 80.18188}, {"ts": 1769912520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2820.1, "quote_volume": 1001.1355, "trades": 63, "taker_buy_volume": 2820.1, "taker_buy_quote": 1001.1355}, {"ts": 1769912580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 110.29, "quote_volume": 39.26324, "trades": 1, "taker_buy_volume": 110.29, "taker_buy_quote": 39.26324}, {"ts": 1769912640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 107.37, "quote_volume": 38.22372, "trades": 2, "taker_buy_volume": 107.37, "taker_buy_quote": 38.22372}, {"ts": 1769912700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 117.03, "quote_volume": 41.66268, "trades": 1, "taker_buy_volume": 117.03, "taker_buy_quote": 41.66268}, {"ts": 1769912760000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 279.51, "quote_volume": 99.50556, "trades": 6, "taker_buy_volume": 279.51, "taker_buy_quote": 99.50556}, {"ts": 1769912820000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 120.56, "quote_volume": 42.89786, "trades": 5, "taker_buy_volume": 99.06, "taker_buy_quote": 35.26536}, {"ts": 1769912880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 205.66, "quote_volume": 73.21496, "trades": 9, "taker_buy_volume": 205.66, "taker_buy_quote": 73.21496}, {"ts": 1769912940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 78.4, "quote_volume": 27.9104, "trades": 4, "taker_buy_volume": 78.4, "taker_buy_quote": 27.9104}, {"ts": 1769913000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 124.67, "quote_volume": 44.38252, "trades": 4, "taker_buy_volume": 124.67, "taker_buy_quote": 44.38252}, {"ts": 1769913060000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 134.04, "quote_volume": 47.68833, "trades": 5, "taker_buy_volume": 104.13, "taker_buy_quote": 37.07028}, {"ts": 1769913120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 200.0, "quote_volume": 71.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 384.5, "quote_volume": 136.4975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1035.2, "quote_volume": 367.496, "trades": 23, "taker_buy_volume": 666.7, "taker_buy_quote": 236.6785}, {"ts": 1769913300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 101.0, "quote_volume": 35.956, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 35.956}, {"ts": 1769913360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 47.21, "quote_volume": 16.75955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 100.89, "quote_volume": 35.81595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 337.5, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913600000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 16.38, "quote_volume": 5.84766, "trades": 1, "taker_buy_volume": 16.38, "taker_buy_quote": 5.84766}, {"ts": 1769913660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913720000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913780000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 24.19, "quote_volume": 8.61164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 675.0, "quote_volume": 240.975, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 120.4875}, {"ts": 1769914200000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 497.2, "quote_volume": 177.9976, "trades": 2, "taker_buy_volume": 497.2, "taker_buy_quote": 177.9976}, {"ts": 1769914260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 88.19, "quote_volume": 31.48383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 156.6, "quote_volume": 55.7496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 675.0, "quote_volume": 240.975, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 120.4875}, {"ts": 1769914560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 74.45, "quote_volume": 26.5042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 201.44, "quote_volume": 71.91408, "trades": 2, "taker_buy_volume": 201.44, "taker_buy_quote": 71.91408}, {"ts": 1769914800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 16.8, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 16.8, "taker_buy_quote": 5.9976}, {"ts": 1769914860000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 234.06, "quote_volume": 83.55942, "trades": 6, "taker_buy_volume": 234.06, "taker_buy_quote": 83.55942}, {"ts": 1769914980000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 3967.97, "quote_volume": 1408.6462, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915040000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 183.74, "quote_volume": 65.33304, "trades": 2, "taker_buy_volume": 105.34, "taker_buy_quote": 37.50104}, {"ts": 1769915100000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 113.16, "quote_volume": 40.28496, "trades": 1, "taker_buy_volume": 113.16, "taker_buy_quote": 40.28496}, {"ts": 1769915160000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 224.28, "quote_volume": 79.84368, "trades": 3, "taker_buy_volume": 224.28, "taker_buy_quote": 79.84368}, {"ts": 1769915220000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915280000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 389.49, "quote_volume": 138.50308, "trades": 11, "taker_buy_volume": 234.13, "taker_buy_quote": 83.35028}, {"ts": 1769915340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 175.18, "quote_volume": 62.36408, "trades": 2, "taker_buy_volume": 175.18, "taker_buy_quote": 62.36408}, {"ts": 1769915400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 220.78, "quote_volume": 78.81846, "trades": 2, "taker_buy_volume": 220.78, "taker_buy_quote": 78.81846}, {"ts": 1769915460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 465.56, "quote_volume": 166.20492, "trades": 9, "taker_buy_volume": 449.86, "taker_buy_quote": 160.60002}, {"ts": 1769915520000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 102.77, "quote_volume": 36.68889, "trades": 1, "taker_buy_volume": 102.77, "taker_buy_quote": 36.68889}, {"ts": 1769915580000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 165.06, "quote_volume": 59.04448, "trades": 4, "taker_buy_volume": 165.06, "taker_buy_quote": 59.04448}, {"ts": 1769915640000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 101.05, "quote_volume": 36.1759, "trades": 1, "taker_buy_volume": 101.05, "taker_buy_quote": 36.1759}, {"ts": 1769915700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915760000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 102.91, "quote_volume": 36.84178, "trades": 2, "taker_buy_volume": 102.91, "taker_buy_quote": 36.84178}, {"ts": 1769915820000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 6727.77, "quote_volume": 2408.23093, "trades": 72, "taker_buy_volume": 2449.18, "taker_buy_quote": 876.80644}, {"ts": 1769915880000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 2306.63, "quote_volume": 825.88311, "trades": 43, "taker_buy_volume": 109.57, "taker_buy_quote": 39.33563}, {"ts": 1769915940000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 7549.18, "quote_volume": 2702.71716, "trades": 104, "taker_buy_volume": 4306.35, "taker_buy_quote": 1541.78402}, {"ts": 1769916000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 227.44, "quote_volume": 81.42352, "trades": 3, "taker_buy_volume": 227.44, "taker_buy_quote": 81.42352}, {"ts": 1769916060000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 217.97, "quote_volume": 78.1565, "trades": 3, "taker_buy_volume": 217.97, "taker_buy_quote": 78.1565}, {"ts": 1769916120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 121.96, "quote_volume": 43.66168, "trades": 1, "taker_buy_volume": 121.96, "taker_buy_quote": 43.66168}, {"ts": 1769916180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 124.03, "quote_volume": 44.40274, "trades": 1, "taker_buy_volume": 124.03, "taker_buy_quote": 44.40274}, {"ts": 1769916240000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916300000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 217.25, "quote_volume": 77.7755, "trades": 6, "taker_buy_volume": 217.25, "taker_buy_quote": 77.7755}, {"ts": 1769916360000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 2791.58, "quote_volume": 999.9976, "trades": 67, "taker_buy_volume": 2791.58, "taker_buy_quote": 999.9976}, {"ts": 1769916420000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 272.61, "quote_volume": 97.53854, "trades": 5, "taker_buy_volume": 216.77, "taker_buy_quote": 77.60366}, {"ts": 1769916480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 129.64, "quote_volume": 46.41112, "trades": 2, "taker_buy_volume": 129.64, "taker_buy_quote": 46.41112}, {"ts": 1769916540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 582.85, "quote_volume": 208.6603, "trades": 7, "taker_buy_volume": 245.35, "taker_buy_quote": 87.8353}, {"ts": 1769916600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 110.38, "quote_volume": 39.51604, "trades": 1, "taker_buy_volume": 110.38, "taker_buy_quote": 39.51604}, {"ts": 1769916660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916720000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 362.1, "quote_volume": 129.2697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916780000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916900000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 77.8, "quote_volume": 27.7746, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 27.7746}, {"ts": 1769917260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 337.5, "quote_volume": 120.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 202.98, "quote_volume": 72.26088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917740000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 78.8, "quote_volume": 28.2104, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 28.2104}, {"ts": 1769917800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917920000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917980000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 156.6, "quote_volume": 55.9062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918220000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 915.78, "quote_volume": 326.51078, "trades": 6, "taker_buy_volume": 77.8, "taker_buy_quote": 27.8524}, {"ts": 1769918280000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 1147.9, "quote_volume": 409.8783, "trades": 5, "taker_buy_volume": 472.9, "taker_buy_quote": 168.9033}, {"ts": 1769918340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 21.78, "quote_volume": 7.79724, "trades": 1, "taker_buy_volume": 21.78, "taker_buy_quote": 7.79724}, {"ts": 1769918400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 92.89, "quote_volume": 33.25462, "trades": 1, "taker_buy_volume": 92.89, "taker_buy_quote": 33.25462}, {"ts": 1769918580000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 1818.9, "quote_volume": 651.26155, "trades": 40, "taker_buy_volume": 1818.9, "taker_buy_quote": 651.26155}, {"ts": 1769918640000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 36.38, "quote_volume": 13.02404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 243.85, "quote_volume": 87.2983, "trades": 2, "taker_buy_volume": 243.85, "taker_buy_quote": 87.2983}, {"ts": 1769918760000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 96.31, "quote_volume": 34.47898, "trades": 2, "taker_buy_volume": 96.31, "taker_buy_quote": 34.47898}, {"ts": 1769918820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 115.64, "quote_volume": 41.39912, "trades": 4, "taker_buy_volume": 115.64, "taker_buy_quote": 41.39912}, {"ts": 1769918880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918940000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 202.5, "quote_volume": 72.495, "trades": 5, "taker_buy_volume": 202.5, "taker_buy_quote": 72.495}, {"ts": 1769919000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1482.78, "quote_volume": 530.83524, "trades": 4, "taker_buy_volume": 1145.28, "taker_buy_quote": 410.01024}, {"ts": 1769919060000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 119.7, "quote_volume": 42.9723, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 42.9723}, {"ts": 1769919120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 219.88, "quote_volume": 78.93692, "trades": 2, "taker_buy_volume": 219.88, "taker_buy_quote": 78.93692}, {"ts": 1769919180000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 116.4, "quote_volume": 41.7876, "trades": 1, "taker_buy_volume": 116.4, "taker_buy_quote": 41.7876}, {"ts": 1769919240000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 116.72, "quote_volume": 41.90248, "trades": 1, "taker_buy_volume": 116.72, "taker_buy_quote": 41.90248}, {"ts": 1769919300000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919360000, "open": 0.359, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 10315.68, "quote_volume": 3718.15639, "trades": 46, "taker_buy_volume": 7050.47, "taker_buy_quote": 2542.68079}, {"ts": 1769919420000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 1384.16, "quote_volume": 498.57065, "trades": 8, "taker_buy_volume": 1384.16, "taker_buy_quote": 498.57065}, {"ts": 1769919480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 170.49, "quote_volume": 61.3764, "trades": 2, "taker_buy_volume": 117.27, "taker_buy_quote": 42.2172}, {"ts": 1769919540000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919600000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 89.69, "quote_volume": 32.37809, "trades": 2, "taker_buy_volume": 89.69, "taker_buy_quote": 32.37809}, {"ts": 1769919660000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 460.03, "quote_volume": 165.94252, "trades": 5, "taker_buy_volume": 430.43, "taker_buy_quote": 155.28652}, {"ts": 1769919720000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 211.12, "quote_volume": 76.0032, "trades": 2, "taker_buy_volume": 211.12, "taker_buy_quote": 76.0032}, {"ts": 1769919840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919900000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 236.95, "quote_volume": 85.17406, "trades": 5, "taker_buy_volume": 236.95, "taker_buy_quote": 85.17406}, {"ts": 1769919960000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920020000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 95.4, "quote_volume": 34.2486, "trades": 1, "taker_buy_volume": 95.4, "taker_buy_quote": 34.2486}, {"ts": 1769920080000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 246.99, "quote_volume": 88.66941, "trades": 6, "taker_buy_volume": 246.99, "taker_buy_quote": 88.66941}, {"ts": 1769920140000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 77.5, "quote_volume": 27.745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 130.29, "quote_volume": 46.77411, "trades": 5, "taker_buy_volume": 130.29, "taker_buy_quote": 46.77411}, {"ts": 1769920260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 134.13, "quote_volume": 48.15267, "trades": 2, "taker_buy_volume": 134.13, "taker_buy_quote": 48.15267}, {"ts": 1769920320000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 90.8, "quote_volume": 32.5972, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 15.796}, {"ts": 1769920380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 77.3, "quote_volume": 27.7507, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 27.7507}, {"ts": 1769920500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 278.55, "quote_volume": 99.99945, "trades": 1, "taker_buy_volume": 278.55, "taker_buy_quote": 99.99945}, {"ts": 1769920560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 673.16, "quote_volume": 241.66444, "trades": 2, "taker_buy_volume": 335.66, "taker_buy_quote": 120.50194}, {"ts": 1769920680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 337.5, "quote_volume": 121.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920740000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921100000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921160000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921220000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921280000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 66.19, "quote_volume": 23.76221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921340000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 337.5, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2603.09, "quote_volume": 937.1124, "trades": 11, "taker_buy_volume": 2265.59, "taker_buy_quote": 815.6124}, {"ts": 1769921640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921760000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 833.86, "quote_volume": 299.35574, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921880000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921940000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 2026.91, "quote_volume": 729.6103, "trades": 58, "taker_buy_volume": 120.01, "taker_buy_quote": 43.2036}, {"ts": 1769922000000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 136.66, "quote_volume": 49.10914, "trades": 5, "taker_buy_volume": 48.2, "taker_buy_quote": 17.352}, {"ts": 1769922060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 337.5, "quote_volume": 121.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922120000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 225.2, "quote_volume": 81.072, "trades": 2, "taker_buy_volume": 225.2, "taker_buy_quote": 81.072}, {"ts": 1769922180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 840.01, "quote_volume": 302.4036, "trades": 6, "taker_buy_volume": 840.01, "taker_buy_quote": 302.4036}, {"ts": 1769922300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 238.67, "quote_volume": 85.9212, "trades": 2, "taker_buy_volume": 238.67, "taker_buy_quote": 85.9212}, {"ts": 1769922360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 125.51, "quote_volume": 45.1836, "trades": 2, "taker_buy_volume": 125.51, "taker_buy_quote": 45.1836}, {"ts": 1769922420000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 200.96, "quote_volume": 72.2611, "trades": 6, "taker_buy_volume": 116.46, "taker_buy_quote": 41.9256}, {"ts": 1769922480000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 17.29, "quote_volume": 6.20711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922540000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 114.56, "quote_volume": 41.2416, "trades": 1, "taker_buy_volume": 114.56, "taker_buy_quote": 41.2416}, {"ts": 1769922600000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 190.9, "quote_volume": 68.9149, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 68.9149}, {"ts": 1769922660000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 114.89, "quote_volume": 41.47529, "trades": 1, "taker_buy_volume": 114.89, "taker_buy_quote": 41.47529}, {"ts": 1769922720000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 223.59, "quote_volume": 80.71599, "trades": 10, "taker_buy_volume": 223.59, "taker_buy_quote": 80.71599}, {"ts": 1769922840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 230.02, "quote_volume": 83.03722, "trades": 2, "taker_buy_volume": 230.02, "taker_buy_quote": 83.03722}, {"ts": 1769922960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 118.84, "quote_volume": 42.90124, "trades": 1, "taker_buy_volume": 118.84, "taker_buy_quote": 42.90124}, {"ts": 1769923020000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923080000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 109.8, "quote_volume": 39.6378, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 39.6378}, {"ts": 1769923140000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 106.51, "quote_volume": 38.45011, "trades": 1, "taker_buy_volume": 106.51, "taker_buy_quote": 38.45011}, {"ts": 1769923200000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 106.17, "quote_volume": 38.32737, "trades": 1, "taker_buy_volume": 106.17, "taker_buy_quote": 38.32737}, {"ts": 1769923260000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 1948.19, "quote_volume": 701.47878, "trades": 38, "taker_buy_volume": 1925.09, "taker_buy_quote": 693.16278}, {"ts": 1769923320000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 1190.09, "quote_volume": 428.55209, "trades": 4, "taker_buy_volume": 875.69, "taker_buy_quote": 315.36809}, {"ts": 1769923380000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 214.57, "quote_volume": 77.67434, "trades": 2, "taker_buy_volume": 214.57, "taker_buy_quote": 77.67434}, {"ts": 1769923500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 223.62, "quote_volume": 80.95044, "trades": 4, "taker_buy_volume": 223.62, "taker_buy_quote": 80.95044}, {"ts": 1769923620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923680000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 649.77, "quote_volume": 235.29768, "trades": 15, "taker_buy_volume": 233.74, "taker_buy_quote": 84.69482}, {"ts": 1769923740000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 139.45, "quote_volume": 50.5925, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 40.5108}, {"ts": 1769923800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 337.5, "quote_volume": 122.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923860000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 123.44, "quote_volume": 44.65102, "trades": 2, "taker_buy_volume": 89.18, "taker_buy_quote": 32.28316}, {"ts": 1769923920000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923980000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 2879.02, "quote_volume": 1037.83318, "trades": 9, "taker_buy_volume": 365.23, "taker_buy_quote": 131.84803}, {"ts": 1769924040000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924100000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924160000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 432.6, "quote_volume": 156.1686, "trades": 6, "taker_buy_volume": 38.1, "taker_buy_quote": 13.7541}, {"ts": 1769924220000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 405.54, "quote_volume": 146.39994, "trades": 4, "taker_buy_volume": 299.4, "taker_buy_quote": 108.0834}, {"ts": 1769924280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924400000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 19.77, "quote_volume": 7.1172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 375.7, "quote_volume": 135.252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924760000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 200.93, "quote_volume": 72.13387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924880000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 3434.07, "quote_volume": 1236.2652, "trades": 22, "taker_buy_volume": 3044.64, "taker_buy_quote": 1096.0704}, {"ts": 1769925000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925120000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 7754.7, "quote_volume": 2782.06566, "trades": 29, "taker_buy_volume": 337.5, "taker_buy_quote": 121.5}, {"ts": 1769925180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 164.67, "quote_volume": 59.2812, "trades": 4, "taker_buy_volume": 164.67, "taker_buy_quote": 59.2812}, {"ts": 1769925240000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 19.81, "quote_volume": 7.11179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925300000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925360000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 434.34, "quote_volume": 155.92806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925420000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925480000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 1017.46, "quote_volume": 365.2856, "trades": 29, "taker_buy_volume": 17.46, "taker_buy_quote": 6.2856}, {"ts": 1769925540000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 96.71, "quote_volume": 34.79629, "trades": 2, "taker_buy_volume": 77.4, "taker_buy_quote": 27.864}, {"ts": 1769925600000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 5407.24, "quote_volume": 1946.6064, "trades": 30, "taker_buy_volume": 4626.64, "taker_buy_quote": 1665.5904}, {"ts": 1769925660000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 547.12, "quote_volume": 196.85506, "trades": 9, "taker_buy_volume": 414.8, "taker_buy_quote": 149.328}, {"ts": 1769925720000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 5106.22, "quote_volume": 1838.49942, "trades": 30, "taker_buy_volume": 3031.76, "taker_buy_quote": 1091.69382}, {"ts": 1769925780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 46.92, "quote_volume": 16.8912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 223.09, "quote_volume": 80.53549, "trades": 4, "taker_buy_volume": 223.09, "taker_buy_quote": 80.53549}, {"ts": 1769925900000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 418.4, "quote_volume": 150.75182, "trades": 2, "taker_buy_volume": 127.82, "taker_buy_quote": 46.14302}, {"ts": 1769925960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 102.6, "quote_volume": 37.0386, "trades": 1, "taker_buy_volume": 102.6, "taker_buy_quote": 37.0386}, {"ts": 1769926020000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 130.15, "quote_volume": 46.98415, "trades": 2, "taker_buy_volume": 130.15, "taker_buy_quote": 46.98415}, {"ts": 1769926080000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 28.1, "quote_volume": 10.1441, "trades": 1, "taker_buy_volume": 28.1, "taker_buy_quote": 10.1441}, {"ts": 1769926140000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 194.12, "quote_volume": 70.00042, "trades": 2, "taker_buy_volume": 117.22, "taker_buy_quote": 42.31642}, {"ts": 1769926200000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 235.37, "quote_volume": 84.96857, "trades": 2, "taker_buy_volume": 235.37, "taker_buy_quote": 84.96857}, {"ts": 1769926260000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 205.11, "quote_volume": 74.04471, "trades": 2, "taker_buy_volume": 205.11, "taker_buy_quote": 74.04471}, {"ts": 1769926320000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 95.26, "quote_volume": 34.38886, "trades": 4, "taker_buy_volume": 95.26, "taker_buy_quote": 34.38886}, {"ts": 1769926380000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926440000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 135.12, "quote_volume": 48.77832, "trades": 3, "taker_buy_volume": 135.12, "taker_buy_quote": 48.77832}, {"ts": 1769926500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 214.77, "quote_volume": 77.74674, "trades": 2, "taker_buy_volume": 214.77, "taker_buy_quote": 77.74674}, {"ts": 1769926560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 260.87, "quote_volume": 94.43494, "trades": 3, "taker_buy_volume": 260.87, "taker_buy_quote": 94.43494}, {"ts": 1769926680000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926740000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 206.6, "quote_volume": 74.7129, "trades": 2, "taker_buy_volume": 130.3, "taker_buy_quote": 47.1686}, {"ts": 1769926800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 91.02, "quote_volume": 32.94924, "trades": 2, "taker_buy_volume": 91.02, "taker_buy_quote": 32.94924}, {"ts": 1769926860000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 107.95, "quote_volume": 39.0779, "trades": 1, "taker_buy_volume": 107.95, "taker_buy_quote": 39.0779}, {"ts": 1769926920000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 253.47, "quote_volume": 91.75614, "trades": 2, "taker_buy_volume": 253.47, "taker_buy_quote": 91.75614}, {"ts": 1769926980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 97.19, "quote_volume": 35.18278, "trades": 1, "taker_buy_volume": 97.19, "taker_buy_quote": 35.18278}, {"ts": 1769927040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 115.02, "quote_volume": 41.63724, "trades": 1, "taker_buy_volume": 115.02, "taker_buy_quote": 41.63724}, {"ts": 1769927160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 102.11, "quote_volume": 36.96382, "trades": 1, "taker_buy_volume": 102.11, "taker_buy_quote": 36.96382}, {"ts": 1769927220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 546.67, "quote_volume": 197.89454, "trades": 9, "taker_buy_volume": 546.67, "taker_buy_quote": 197.89454}, {"ts": 1769927280000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 102.52, "quote_volume": 37.11224, "trades": 4, "taker_buy_volume": 102.52, "taker_buy_quote": 37.11224}, {"ts": 1769927340000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 6864.13, "quote_volume": 2484.81506, "trades": 86, "taker_buy_volume": 5979.43, "taker_buy_quote": 2164.55366}, {"ts": 1769927400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 95.28, "quote_volume": 34.49136, "trades": 1, "taker_buy_volume": 95.28, "taker_buy_quote": 34.49136}, {"ts": 1769927460000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 424.5, "quote_volume": 153.2445, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927640000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 432.6, "quote_volume": 155.736, "trades": 6, "taker_buy_volume": 19.1, "taker_buy_quote": 6.876}, {"ts": 1769927820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 19.1, "quote_volume": 6.876, "trades": 1, "taker_buy_volume": 19.1, "taker_buy_quote": 6.876}, {"ts": 1769927880000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 94.62, "quote_volume": 33.95456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927940000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 3376.38, "quote_volume": 1214.1079, "trades": 9, "taker_buy_volume": 3376.38, "taker_buy_quote": 1214.1079}, {"ts": 1769928000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928120000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 107.11, "quote_volume": 38.5596, "trades": 2, "taker_buy_volume": 107.11, "taker_buy_quote": 38.5596}, {"ts": 1769928240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 242.4, "quote_volume": 87.264, "trades": 3, "taker_buy_volume": 242.4, "taker_buy_quote": 87.264}, {"ts": 1769928300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 337.5, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928480000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1297.7, "quote_volume": 466.0826, "trades": 11, "taker_buy_volume": 883.3, "taker_buy_quote": 317.313}, {"ts": 1769928540000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 46.29, "quote_volume": 16.6644, "trades": 1, "taker_buy_volume": 46.29, "taker_buy_quote": 16.6644}, {"ts": 1769928600000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928660000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2615.15, "quote_volume": 941.454, "trades": 26, "taker_buy_volume": 555.54, "taker_buy_quote": 199.9944}, {"ts": 1769928720000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 277.77, "quote_volume": 99.9972, "trades": 1, "taker_buy_volume": 277.77, "taker_buy_quote": 99.9972}, {"ts": 1769928780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1428.27, "quote_volume": 514.1772, "trades": 55, "taker_buy_volume": 1428.27, "taker_buy_quote": 514.1772}, {"ts": 1769928840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928900000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 390.72, "quote_volume": 140.6592, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 121.5}, {"ts": 1769928960000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 675.0, "quote_volume": 243.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929020000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929080000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 271.81, "quote_volume": 97.8516, "trades": 1, "taker_buy_volume": 271.81, "taker_buy_quote": 97.8516}, {"ts": 1769929140000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 24.94, "quote_volume": 8.95346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929320000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 205.96, "quote_volume": 74.1456, "trades": 3, "taker_buy_volume": 205.96, "taker_buy_quote": 74.1456}, {"ts": 1769929380000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 9606.19, "quote_volume": 3445.62749, "trades": 85, "taker_buy_volume": 3047.82, "taker_buy_quote": 1094.16738}, {"ts": 1769929440000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 103.44, "quote_volume": 37.2384, "trades": 1, "taker_buy_volume": 103.44, "taker_buy_quote": 37.2384}, {"ts": 1769929500000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 213.74, "quote_volume": 76.9464, "trades": 3, "taker_buy_volume": 213.74, "taker_buy_quote": 76.9464}, {"ts": 1769929560000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 121.29, "quote_volume": 43.6644, "trades": 1, "taker_buy_volume": 121.29, "taker_buy_quote": 43.6644}, {"ts": 1769929620000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 970.7, "quote_volume": 348.61136, "trades": 8, "taker_buy_volume": 512.9, "taker_buy_quote": 184.26116}, {"ts": 1769929680000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 100.65, "quote_volume": 36.234, "trades": 1, "taker_buy_volume": 100.65, "taker_buy_quote": 36.234}, {"ts": 1769929740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1244.23, "quote_volume": 447.9228, "trades": 5, "taker_buy_volume": 906.73, "taker_buy_quote": 326.4228}, {"ts": 1769929860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 133.21, "quote_volume": 47.9556, "trades": 1, "taker_buy_volume": 133.21, "taker_buy_quote": 47.9556}, {"ts": 1769929920000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 106.43, "quote_volume": 38.22237, "trades": 2, "taker_buy_volume": 106.43, "taker_buy_quote": 38.22237}, {"ts": 1769929980000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 398.84, "quote_volume": 143.30385, "trades": 3, "taker_buy_volume": 398.84, "taker_buy_quote": 143.30385}, {"ts": 1769930040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 150.42, "quote_volume": 54.00078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 519.47, "quote_volume": 187.0092, "trades": 4, "taker_buy_volume": 519.47, "taker_buy_quote": 187.0092}, {"ts": 1769930160000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 2251.66, "quote_volume": 808.45491, "trades": 28, "taker_buy_volume": 2251.66, "taker_buy_quote": 808.45491}, {"ts": 1769930220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 105.43, "quote_volume": 37.9548, "trades": 1, "taker_buy_volume": 105.43, "taker_buy_quote": 37.9548}, {"ts": 1769930280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 91.79, "quote_volume": 33.0444, "trades": 1, "taker_buy_volume": 91.79, "taker_buy_quote": 33.0444}, {"ts": 1769930340000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 437.35, "quote_volume": 157.00865, "trades": 2, "taker_buy_volume": 116.7, "taker_buy_quote": 41.8953}, {"ts": 1769930400000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 92.72, "quote_volume": 33.3792, "trades": 1, "taker_buy_volume": 92.72, "taker_buy_quote": 33.3792}, {"ts": 1769930460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 213.94, "quote_volume": 77.0184, "trades": 2, "taker_buy_volume": 213.94, "taker_buy_quote": 77.0184}, {"ts": 1769930580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 94.22, "quote_volume": 33.9192, "trades": 1, "taker_buy_volume": 94.22, "taker_buy_quote": 33.9192}, {"ts": 1769930640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 122.48, "quote_volume": 44.0928, "trades": 2, "taker_buy_volume": 122.48, "taker_buy_quote": 44.0928}, {"ts": 1769930700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 196.56, "quote_volume": 70.7616, "trades": 3, "taker_buy_volume": 196.56, "taker_buy_quote": 70.7616}, {"ts": 1769930760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 117.72, "quote_volume": 42.3792, "trades": 1, "taker_buy_volume": 117.72, "taker_buy_quote": 42.3792}, {"ts": 1769930880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 110.21, "quote_volume": 39.6756, "trades": 2, "taker_buy_volume": 110.21, "taker_buy_quote": 39.6756}, {"ts": 1769930940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 543.65, "quote_volume": 195.714, "trades": 7, "taker_buy_volume": 543.65, "taker_buy_quote": 195.714}, {"ts": 1769931000000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 146.05, "quote_volume": 52.70825, "trades": 3, "taker_buy_volume": 130.25, "taker_buy_quote": 47.02025}, {"ts": 1769931060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 130.72, "quote_volume": 47.0592, "trades": 1, "taker_buy_volume": 130.72, "taker_buy_quote": 47.0592}, {"ts": 1769931120000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 337.5, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 423.5, "quote_volume": 152.46, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 291.08, "quote_volume": 104.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931480000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 215.75, "quote_volume": 77.88575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931540000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 76.8, "quote_volume": 27.7248, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 27.7248}, {"ts": 1769931600000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931660000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 505.99, "quote_volume": 183.16838, "trades": 9, "taker_buy_volume": 289.51, "taker_buy_quote": 104.80262}, {"ts": 1769931720000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 681.42, "quote_volume": 246.67404, "trades": 16, "taker_buy_volume": 82.3, "taker_buy_quote": 29.7926}, {"ts": 1769931780000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 1247.77, "quote_volume": 451.77404, "trades": 4, "taker_buy_volume": 1247.77, "taker_buy_quote": 451.77404}, {"ts": 1769931840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932020000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 777.8, "quote_volume": 281.5636, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932080000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932140000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 152.6, "quote_volume": 55.0886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932200000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932260000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932320000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932380000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 30.75, "quote_volume": 11.10075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932440000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 152.0, "quote_volume": 55.024, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 55.024}, {"ts": 1769932560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932620000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 95.3, "quote_volume": 34.3274, "trades": 3, "taker_buy_volume": 19.4, "taker_buy_quote": 7.0034}, {"ts": 1769932680000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 76.5, "quote_volume": 27.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932800000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 100.0, "quote_volume": 36.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 36.1}, {"ts": 1769932860000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 337.5, "quote_volume": 121.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932920000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 135.56, "quote_volume": 49.07272, "trades": 2, "taker_buy_volume": 135.56, "taker_buy_quote": 49.07272}, {"ts": 1769932980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 222.01, "quote_volume": 80.36762, "trades": 3, "taker_buy_volume": 222.01, "taker_buy_quote": 80.36762}, {"ts": 1769933040000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 257.65, "quote_volume": 93.16485, "trades": 7, "taker_buy_volume": 153.2, "taker_buy_quote": 55.4584}, {"ts": 1769933100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 230.04, "quote_volume": 83.27448, "trades": 3, "taker_buy_volume": 230.04, "taker_buy_quote": 83.27448}, {"ts": 1769933160000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 17.6, "quote_volume": 6.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933220000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 221.75, "quote_volume": 80.05175, "trades": 2, "taker_buy_volume": 221.75, "taker_buy_quote": 80.05175}, {"ts": 1769933280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 534.5, "quote_volume": 192.9545, "trades": 9, "taker_buy_volume": 534.5, "taker_buy_quote": 192.9545}, {"ts": 1769933340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 110.89, "quote_volume": 40.14218, "trades": 1, "taker_buy_volume": 110.89, "taker_buy_quote": 40.14218}, {"ts": 1769933460000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 200.71, "quote_volume": 72.65702, "trades": 2, "taker_buy_volume": 200.71, "taker_buy_quote": 72.65702}, {"ts": 1769933520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 117.63, "quote_volume": 42.58206, "trades": 2, "taker_buy_volume": 117.63, "taker_buy_quote": 42.58206}, {"ts": 1769933580000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2455.54, "quote_volume": 888.90548, "trades": 10, "taker_buy_volume": 1063.05, "taker_buy_quote": 384.8241}, {"ts": 1769933700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 217.62, "quote_volume": 78.56082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933760000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 118.88, "quote_volume": 43.03456, "trades": 1, "taker_buy_volume": 118.88, "taker_buy_quote": 43.03456}, {"ts": 1769933820000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 200.06, "quote_volume": 72.42172, "trades": 2, "taker_buy_volume": 200.06, "taker_buy_quote": 72.42172}, {"ts": 1769933880000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 1383.25, "quote_volume": 500.8562, "trades": 16, "taker_buy_volume": 1330.33, "taker_buy_quote": 481.69916}, {"ts": 1769933940000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934000000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 112.72, "quote_volume": 40.91736, "trades": 1, "taker_buy_volume": 112.72, "taker_buy_quote": 40.91736}, {"ts": 1769934060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 119.8, "quote_volume": 43.4874, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 43.4874}, {"ts": 1769934120000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 228.19, "quote_volume": 82.83297, "trades": 2, "taker_buy_volume": 228.19, "taker_buy_quote": 82.83297}, {"ts": 1769934180000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3145.08, "quote_volume": 1138.51896, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934240000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 582.2, "quote_volume": 211.2485, "trades": 9, "taker_buy_volume": 492.1, "taker_buy_quote": 178.6323}, {"ts": 1769934300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934360000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 245.67, "quote_volume": 88.93254, "trades": 2, "taker_buy_volume": 245.67, "taker_buy_quote": 88.93254}, {"ts": 1769934420000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 107.95, "quote_volume": 39.0779, "trades": 2, "taker_buy_volume": 107.95, "taker_buy_quote": 39.0779}, {"ts": 1769934480000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934540000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 265.23, "quote_volume": 96.12773, "trades": 6, "taker_buy_volume": 265.23, "taker_buy_quote": 96.12773}, {"ts": 1769934600000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 106.98, "quote_volume": 38.72676, "trades": 1, "taker_buy_volume": 106.98, "taker_buy_quote": 38.72676}, {"ts": 1769934660000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 59.12, "quote_volume": 21.40144, "trades": 2, "taker_buy_volume": 27.66, "taker_buy_quote": 10.01292}, {"ts": 1769934720000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 697.47, "quote_volume": 252.48414, "trades": 6, "taker_buy_volume": 337.5, "taker_buy_quote": 122.175}, {"ts": 1769934780000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934840000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934900000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 337.5, "quote_volume": 122.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934960000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935020000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935080000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1094.82, "quote_volume": 397.41966, "trades": 2, "taker_buy_volume": 757.32, "taker_buy_quote": 274.90716}, {"ts": 1769935140000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 75.9, "quote_volume": 27.5517, "trades": 1, "taker_buy_volume": 75.9, "taker_buy_quote": 27.5517}, {"ts": 1769935200000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 194.98, "quote_volume": 70.94495, "trades": 2, "taker_buy_volume": 167.21, "taker_buy_quote": 60.86444}, {"ts": 1769935260000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935320000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935380000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935440000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 984.4, "quote_volume": 358.2458, "trades": 12, "taker_buy_volume": 908.6, "taker_buy_quote": 330.7304}, {"ts": 1769935500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935620000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935680000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935740000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 75.9, "quote_volume": 27.4758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935860000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935920000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 22.16, "quote_volume": 8.02192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 227.4, "quote_volume": 82.3188, "trades": 13, "taker_buy_volume": 22.8, "taker_buy_quote": 8.2536}, {"ts": 1769936280000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936340000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 337.5, "quote_volume": 122.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936460000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 453.58, "quote_volume": 164.19596, "trades": 2, "taker_buy_volume": 116.08, "taker_buy_quote": 42.02096}, {"ts": 1769936580000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 241.58, "quote_volume": 87.57241, "trades": 3, "taker_buy_volume": 213.92, "taker_buy_quote": 77.55949}, {"ts": 1769936640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936700000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 280.41, "quote_volume": 101.73176, "trades": 4, "taker_buy_volume": 223.34, "taker_buy_quote": 81.07242}, {"ts": 1769936760000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936820000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 88.93, "quote_volume": 32.28159, "trades": 1, "taker_buy_volume": 88.93, "taker_buy_quote": 32.28159}, {"ts": 1769936880000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 538.34, "quote_volume": 195.41742, "trades": 3, "taker_buy_volume": 538.34, "taker_buy_quote": 195.41742}, {"ts": 1769936940000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 209.65, "quote_volume": 76.10295, "trades": 5, "taker_buy_volume": 209.65, "taker_buy_quote": 76.10295}, {"ts": 1769937000000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 178.83, "quote_volume": 64.83949, "trades": 2, "taker_buy_volume": 103.03, "taker_buy_quote": 37.39989}, {"ts": 1769937060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 119.37, "quote_volume": 43.33131, "trades": 2, "taker_buy_volume": 119.37, "taker_buy_quote": 43.33131}, {"ts": 1769937120000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 386.24, "quote_volume": 140.20512, "trades": 2, "taker_buy_volume": 386.24, "taker_buy_quote": 140.20512}, {"ts": 1769937180000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 118.72, "quote_volume": 43.21408, "trades": 1, "taker_buy_volume": 118.72, "taker_buy_quote": 43.21408}, {"ts": 1769937240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 546.82, "quote_volume": 198.49566, "trades": 4, "taker_buy_volume": 193.98, "taker_buy_quote": 70.41474}, {"ts": 1769937300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937360000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 219.58, "quote_volume": 79.70754, "trades": 3, "taker_buy_volume": 219.58, "taker_buy_quote": 79.70754}, {"ts": 1769937420000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937480000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 537.95, "quote_volume": 194.43397, "trades": 5, "taker_buy_volume": 108.91, "taker_buy_quote": 39.53433}, {"ts": 1769937540000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 262.86, "quote_volume": 95.07952, "trades": 5, "taker_buy_volume": 187.06, "taker_buy_quote": 67.71572}, {"ts": 1769937600000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 123.99, "quote_volume": 44.88438, "trades": 1, "taker_buy_volume": 123.99, "taker_buy_quote": 44.88438}, {"ts": 1769937660000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937720000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 625.95, "quote_volume": 226.3259, "trades": 18, "taker_buy_volume": 357.95, "taker_buy_quote": 129.5779}, {"ts": 1769937780000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937840000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2574.94, "quote_volume": 932.12828, "trades": 59, "taker_buy_volume": 2574.94, "taker_buy_quote": 932.12828}, {"ts": 1769937900000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2371.71, "quote_volume": 858.55902, "trades": 15, "taker_buy_volume": 2034.21, "taker_buy_quote": 736.38402}, {"ts": 1769937960000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 106.16, "quote_volume": 38.42992, "trades": 1, "taker_buy_volume": 106.16, "taker_buy_quote": 38.42992}, {"ts": 1769938020000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 245.42, "quote_volume": 88.84204, "trades": 3, "taker_buy_volume": 245.42, "taker_buy_quote": 88.84204}, {"ts": 1769938080000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 104.68, "quote_volume": 37.89416, "trades": 2, "taker_buy_volume": 104.68, "taker_buy_quote": 37.89416}, {"ts": 1769938140000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 185.8, "quote_volume": 67.2596, "trades": 2, "taker_buy_volume": 185.8, "taker_buy_quote": 67.2596}, {"ts": 1769938200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938260000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 104.24, "quote_volume": 37.73488, "trades": 1, "taker_buy_volume": 104.24, "taker_buy_quote": 37.73488}, {"ts": 1769938320000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938380000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938620000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 612.74, "quote_volume": 222.47956, "trades": 9, "taker_buy_volume": 54.94, "taker_buy_quote": 19.99816}, {"ts": 1769938680000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938740000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938800000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938860000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938920000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938980000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939040000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 151.4, "quote_volume": 54.9582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939100000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 6888.21, "quote_volume": 2509.25618, "trades": 73, "taker_buy_volume": 4218.36, "taker_buy_quote": 1538.04183}, {"ts": 1769939160000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939220000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939280000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939340000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 75.5, "quote_volume": 27.482, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 27.482}, {"ts": 1769939400000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939460000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939520000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 35.99, "quote_volume": 13.06437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939580000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939640000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 279.71, "quote_volume": 101.73894, "trades": 10, "taker_buy_volume": 204.21, "taker_buy_quote": 74.33244}, {"ts": 1769939700000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 95.2, "quote_volume": 34.6528, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 34.6528}, {"ts": 1769939760000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 238.3, "quote_volume": 86.7412, "trades": 1, "taker_buy_volume": 238.3, "taker_buy_quote": 86.7412}, {"ts": 1769939820000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939880000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1064.99, "quote_volume": 388.72135, "trades": 4, "taker_buy_volume": 675.0, "taker_buy_quote": 246.375}, {"ts": 1769939940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940000000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 86.69, "quote_volume": 31.62666, "trades": 3, "taker_buy_volume": 71.5, "taker_buy_quote": 26.0975}, {"ts": 1769940060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 128.69, "quote_volume": 46.97185, "trades": 1, "taker_buy_volume": 128.69, "taker_buy_quote": 46.97185}, {"ts": 1769940180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 114.84, "quote_volume": 41.9166, "trades": 1, "taker_buy_volume": 114.84, "taker_buy_quote": 41.9166}, {"ts": 1769940240000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 1232.67, "quote_volume": 448.78974, "trades": 35, "taker_buy_volume": 97.86, "taker_buy_quote": 35.7189}, {"ts": 1769940300000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 417.21, "quote_volume": 151.64494, "trades": 3, "taker_buy_volume": 197.71, "taker_buy_quote": 71.96644}, {"ts": 1769940360000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 110.95, "quote_volume": 40.49675, "trades": 1, "taker_buy_volume": 110.95, "taker_buy_quote": 40.49675}, {"ts": 1769940480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 111.53, "quote_volume": 40.70845, "trades": 1, "taker_buy_volume": 111.53, "taker_buy_quote": 40.70845}, {"ts": 1769940540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 369.43, "quote_volume": 134.84195, "trades": 5, "taker_buy_volume": 369.43, "taker_buy_quote": 134.84195}, {"ts": 1769940600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 89.67, "quote_volume": 32.72955, "trades": 4, "taker_buy_volume": 89.67, "taker_buy_quote": 32.72955}, {"ts": 1769940660000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 712.6, "quote_volume": 260.099, "trades": 4, "taker_buy_volume": 37.6, "taker_buy_quote": 13.724}, {"ts": 1769940720000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 144.33, "quote_volume": 52.78708, "trades": 3, "taker_buy_volume": 144.33, "taker_buy_quote": 52.78708}, {"ts": 1769940780000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 2093.74, "quote_volume": 766.48263, "trades": 59, "taker_buy_volume": 516.14, "taker_buy_quote": 189.08103}, {"ts": 1769940840000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 379.38, "quote_volume": 138.8112, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 123.525}, {"ts": 1769940900000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 2160.35, "quote_volume": 790.73453, "trades": 63, "taker_buy_volume": 248.41, "taker_buy_quote": 91.00783}, {"ts": 1769940960000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 37.52, "quote_volume": 13.6948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941020000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 230.02, "quote_volume": 84.18732, "trades": 4, "taker_buy_volume": 230.02, "taker_buy_quote": 84.18732}, {"ts": 1769941080000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 40.98, "quote_volume": 14.99868, "trades": 3, "taker_buy_volume": 40.98, "taker_buy_quote": 14.99868}, {"ts": 1769941140000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 175.35, "quote_volume": 64.09692, "trades": 3, "taker_buy_volume": 94.17, "taker_buy_quote": 34.46622}, {"ts": 1769941200000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 201.63, "quote_volume": 73.79658, "trades": 2, "taker_buy_volume": 201.63, "taker_buy_quote": 73.79658}, {"ts": 1769941260000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 15018.51, "quote_volume": 5507.69921, "trades": 88, "taker_buy_volume": 11584.98, "taker_buy_quote": 4247.83369}, {"ts": 1769941320000, "open": 0.366, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 2670.02, "quote_volume": 973.57546, "trades": 16, "taker_buy_volume": 503.6, "taker_buy_quote": 184.18986}, {"ts": 1769941380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 10012.35, "quote_volume": 3644.4954, "trades": 68, "taker_buy_volume": 3182.29, "taker_buy_quote": 1158.35356}, {"ts": 1769941440000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 102.75, "quote_volume": 37.50375, "trades": 1, "taker_buy_volume": 102.75, "taker_buy_quote": 37.50375}, {"ts": 1769941500000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 541.89, "quote_volume": 197.45235, "trades": 3, "taker_buy_volume": 204.39, "taker_buy_quote": 74.60235}, {"ts": 1769941560000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 3260.26, "quote_volume": 1186.86504, "trades": 11, "taker_buy_volume": 2832.36, "taker_buy_quote": 1031.10944}, {"ts": 1769941620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 121.55, "quote_volume": 44.36575, "trades": 1, "taker_buy_volume": 121.55, "taker_buy_quote": 44.36575}, {"ts": 1769941680000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941740000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 128.68, "quote_volume": 46.9682, "trades": 1, "taker_buy_volume": 128.68, "taker_buy_quote": 46.9682}, {"ts": 1769941800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 119.61, "quote_volume": 43.65765, "trades": 1, "taker_buy_volume": 119.61, "taker_buy_quote": 43.65765}, {"ts": 1769941860000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 487.17, "quote_volume": 177.47955, "trades": 4, "taker_buy_volume": 149.67, "taker_buy_quote": 54.62955}, {"ts": 1769941920000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1098.9, "quote_volume": 399.9996, "trades": 1, "taker_buy_volume": 1098.9, "taker_buy_quote": 399.9996}, {"ts": 1769941980000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 337.5, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942040000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 69.66, "quote_volume": 25.28658, "trades": 1, "taker_buy_volume": 69.66, "taker_buy_quote": 25.28658}, {"ts": 1769942100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 411.63, "quote_volume": 149.01006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942160000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2311.62, "quote_volume": 834.49482, "trades": 53, "taker_buy_volume": 1981.12, "taker_buy_quote": 715.18432}, {"ts": 1769942220000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1856.5, "quote_volume": 670.1965, "trades": 56, "taker_buy_volume": 1821.9, "taker_buy_quote": 657.7059}, {"ts": 1769942280000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 4561.82, "quote_volume": 1648.48842, "trades": 56, "taker_buy_volume": 4561.82, "taker_buy_quote": 1648.48842}, {"ts": 1769942340000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 1252.73, "quote_volume": 451.70342, "trades": 10, "taker_buy_volume": 337.5, "taker_buy_quote": 121.8375}, {"ts": 1769942400000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 19.01, "quote_volume": 6.86261, "trades": 1, "taker_buy_volume": 19.01, "taker_buy_quote": 6.86261}, {"ts": 1769942580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 709.1, "quote_volume": 255.276, "trades": 11, "taker_buy_volume": 228.9, "taker_buy_quote": 82.404}, {"ts": 1769942700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 337.5, "quote_volume": 121.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943120000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 79.83, "quote_volume": 28.57914, "trades": 5, "taker_buy_volume": 27.93, "taker_buy_quote": 9.99894}, {"ts": 1769943480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2129.81, "quote_volume": 762.47198, "trades": 4, "taker_buy_volume": 1792.31, "taker_buy_quote": 641.64698}, {"ts": 1769943540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 105.57, "quote_volume": 37.79406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943720000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 257.26, "quote_volume": 92.4579, "trades": 2, "taker_buy_volume": 101.56, "taker_buy_quote": 36.5616}, {"ts": 1769943780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 93.39, "quote_volume": 33.6204, "trades": 1, "taker_buy_volume": 93.39, "taker_buy_quote": 33.6204}, {"ts": 1769943840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 210.94, "quote_volume": 75.9384, "trades": 3, "taker_buy_volume": 210.94, "taker_buy_quote": 75.9384}, {"ts": 1769943900000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 3046.67, "quote_volume": 1093.85047, "trades": 70, "taker_buy_volume": 111.44, "taker_buy_quote": 40.1029}, {"ts": 1769943960000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 171.42, "quote_volume": 61.58932, "trades": 3, "taker_buy_volume": 110.48, "taker_buy_quote": 39.7728}, {"ts": 1769944020000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944080000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 233.41, "quote_volume": 84.0276, "trades": 2, "taker_buy_volume": 233.41, "taker_buy_quote": 84.0276}, {"ts": 1769944140000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 168.91, "quote_volume": 60.7456, "trades": 2, "taker_buy_volume": 106.91, "taker_buy_quote": 38.4876}, {"ts": 1769944200000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 110.83, "quote_volume": 39.8988, "trades": 1, "taker_buy_volume": 110.83, "taker_buy_quote": 39.8988}, {"ts": 1769944260000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 132.94, "quote_volume": 47.8584, "trades": 4, "taker_buy_volume": 132.94, "taker_buy_quote": 47.8584}, {"ts": 1769944320000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944380000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 132.01, "quote_volume": 47.5236, "trades": 4, "taker_buy_volume": 132.01, "taker_buy_quote": 47.5236}, {"ts": 1769944440000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 228.73, "quote_volume": 82.3428, "trades": 2, "taker_buy_volume": 228.73, "taker_buy_quote": 82.3428}, {"ts": 1769944500000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 5406.91, "quote_volume": 1940.69435, "trades": 75, "taker_buy_volume": 199.35, "taker_buy_quote": 71.6915}, {"ts": 1769944560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 249.47, "quote_volume": 89.55973, "trades": 2, "taker_buy_volume": 249.47, "taker_buy_quote": 89.55973}, {"ts": 1769944680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 90.85, "quote_volume": 32.61515, "trades": 2, "taker_buy_volume": 90.85, "taker_buy_quote": 32.61515}, {"ts": 1769944740000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 2549.28, "quote_volume": 915.39433, "trades": 5, "taker_buy_volume": 2549.28, "taker_buy_quote": 915.39433}, {"ts": 1769944800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 290.27, "quote_volume": 104.20693, "trades": 5, "taker_buy_volume": 94.09, "taker_buy_quote": 33.77831}, {"ts": 1769944860000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 793.23, "quote_volume": 284.826, "trades": 7, "taker_buy_volume": 118.23, "taker_buy_quote": 42.501}, {"ts": 1769944920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 225.33, "quote_volume": 80.89347, "trades": 2, "taker_buy_volume": 225.33, "taker_buy_quote": 80.89347}, {"ts": 1769945040000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 145.62, "quote_volume": 52.23108, "trades": 2, "taker_buy_volume": 99.12, "taker_buy_quote": 35.58408}, {"ts": 1769945100000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2617.94, "quote_volume": 937.22252, "trades": 33, "taker_buy_volume": 1474.84, "taker_buy_quote": 527.99272}, {"ts": 1769945160000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 253.12, "quote_volume": 90.83806, "trades": 4, "taker_buy_volume": 221.1, "taker_buy_quote": 79.3749}, {"ts": 1769945220000, "open": 0.359, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 36052.66, "quote_volume": 12978.5233, "trades": 153, "taker_buy_volume": 28197.1, "taker_buy_quote": 10156.16539}, {"ts": 1769945280000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 4161.68, "quote_volume": 1499.44283, "trades": 67, "taker_buy_volume": 4133.75, "taker_buy_quote": 1489.41596}, {"ts": 1769945340000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 468.41, "quote_volume": 168.15919, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945400000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 260.18, "quote_volume": 93.63395, "trades": 4, "taker_buy_volume": 229.33, "taker_buy_quote": 82.5588}, {"ts": 1769945460000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 31.28, "quote_volume": 11.2608, "trades": 2, "taker_buy_volume": 31.28, "taker_buy_quote": 11.2608}, {"ts": 1769945580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945640000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1317.71, "quote_volume": 473.05789, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 62.0, "quote_volume": 22.32, "trades": 4, "taker_buy_volume": 62.0, "taker_buy_quote": 22.32}, {"ts": 1769945760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 675.0, "quote_volume": 243.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945820000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 255.77, "quote_volume": 92.33297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 19.42, "quote_volume": 6.9912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946000000, "open": 0.361, "high": 0.361, "low": 0.354, "close": 0.359, "volume": 39342.91, "quote_volume": 14085.36318, "trades": 154, "taker_buy_volume": 5209.34, "taker_buy_quote": 1869.19713}, {"ts": 1769946060000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 378.24, "quote_volume": 135.78816, "trades": 1, "taker_buy_volume": 378.24, "taker_buy_quote": 135.78816}, {"ts": 1769946180000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 337.5, "quote_volume": 121.1625, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 121.1625}, {"ts": 1769946240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 77.7, "quote_volume": 27.972, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 27.972}, {"ts": 1769946300000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1801.7, "quote_volume": 648.32793, "trades": 7, "taker_buy_volume": 1500.97, "taker_buy_quote": 540.3492}, {"ts": 1769946360000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 169.8, "quote_volume": 60.9582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 83.04, "quote_volume": 29.8944, "trades": 1, "taker_buy_volume": 83.04, "taker_buy_quote": 29.8944}, {"ts": 1769946480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946540000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 1220.34, "quote_volume": 437.96256, "trades": 32, "taker_buy_volume": 154.1, "taker_buy_quote": 55.3219}, {"ts": 1769946600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946660000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1012.5, "quote_volume": 363.4875, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 121.1625}, {"ts": 1769946720000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 52.6, "quote_volume": 18.8834, "trades": 2, "taker_buy_volume": 26.3, "taker_buy_quote": 9.4417}, {"ts": 1769946780000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 648.7, "quote_volume": 232.8833, "trades": 2, "taker_buy_volume": 311.2, "taker_buy_quote": 111.7208}, {"ts": 1769946840000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 155.0, "quote_volume": 55.645, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 55.645}, {"ts": 1769946900000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946960000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947020000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 125.2, "quote_volume": 44.8693, "trades": 3, "taker_buy_volume": 47.7, "taker_buy_quote": 17.1243}, {"ts": 1769947080000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947140000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 559.65, "quote_volume": 200.39426, "trades": 4, "taker_buy_volume": 39.56, "taker_buy_quote": 14.20204}, {"ts": 1769947200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 115.0, "quote_volume": 41.285, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 41.285}, {"ts": 1769947260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947320000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 35.06, "quote_volume": 12.58654, "trades": 1, "taker_buy_volume": 35.06, "taker_buy_quote": 12.58654}, {"ts": 1769947380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947500000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 26.69, "quote_volume": 9.55502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947560000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947620000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947680000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947740000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2452.39, "quote_volume": 877.95562, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 167.97, "quote_volume": 60.13326, "trades": 2, "taker_buy_volume": 167.97, "taker_buy_quote": 60.13326}, {"ts": 1769947920000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 176.0, "quote_volume": 63.184, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 63.184}, {"ts": 1769948040000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 2243.51, "quote_volume": 805.49759, "trades": 44, "taker_buy_volume": 257.31, "taker_buy_quote": 92.45179}, {"ts": 1769948100000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 857.72, "quote_volume": 307.8766, "trades": 8, "taker_buy_volume": 675.0, "taker_buy_quote": 242.325}, {"ts": 1769948160000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 12494.17, "quote_volume": 4493.62672, "trades": 81, "taker_buy_volume": 7741.93, "taker_buy_quote": 2786.7573}, {"ts": 1769948220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 6013.68, "quote_volume": 2170.93848, "trades": 111, "taker_buy_volume": 5726.09, "taker_buy_quote": 2067.11849}, {"ts": 1769948400000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1610.36, "quote_volume": 581.33996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 64660.63, "quote_volume": 23277.8268, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948760000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 224.99, "quote_volume": 80.5796, "trades": 8, "taker_buy_volume": 33.18, "taker_buy_quote": 11.91162}, {"ts": 1769948820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 33.14, "quote_volume": 11.86412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948940000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 554.25, "quote_volume": 198.4215, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949000000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 9026.24, "quote_volume": 3240.42016, "trades": 12, "taker_buy_volume": 9026.24, "taker_buy_quote": 3240.42016}, {"ts": 1769949060000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 57.87, "quote_volume": 20.77533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949180000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 52.2, "quote_volume": 18.792, "trades": 1, "taker_buy_volume": 52.2, "taker_buy_quote": 18.792}, {"ts": 1769949300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 3035.66, "quote_volume": 1092.8376, "trades": 54, "taker_buy_volume": 3035.66, "taker_buy_quote": 1092.8376}, {"ts": 1769949360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 15.4, "quote_volume": 5.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 27.73, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949540000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 77.1, "quote_volume": 27.6789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949600000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949660000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 102.63, "quote_volume": 36.84417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949720000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 365.31, "quote_volume": 131.5116, "trades": 2, "taker_buy_volume": 365.31, "taker_buy_quote": 131.5116}, {"ts": 1769949840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 77.0, "quote_volume": 27.797, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 27.797}, {"ts": 1769949900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950020000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 39.94, "quote_volume": 14.3784, "trades": 1, "taker_buy_volume": 39.94, "taker_buy_quote": 14.3784}, {"ts": 1769950080000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950140000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 153.9, "quote_volume": 55.2501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950320000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 154.0, "quote_volume": 55.44, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 55.44}, {"ts": 1769950800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 174.36, "quote_volume": 62.7696, "trades": 4, "taker_buy_volume": 158.96, "taker_buy_quote": 57.2256}, {"ts": 1769950860000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 337.14, "quote_volume": 121.5513, "trades": 3, "taker_buy_volume": 180.9, "taker_buy_quote": 65.3049}, {"ts": 1769950920000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 3332.89, "quote_volume": 1204.36808, "trades": 59, "taker_buy_volume": 2913.86, "taker_buy_quote": 1052.71485}, {"ts": 1769950980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1740.24, "quote_volume": 629.96688, "trades": 23, "taker_buy_volume": 1634.4, "taker_buy_quote": 591.6528}, {"ts": 1769951100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951280000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951340000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951460000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 449.8, "quote_volume": 162.8276, "trades": 18, "taker_buy_volume": 449.8, "taker_buy_quote": 162.8276}, {"ts": 1769951520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 680.71, "quote_volume": 246.41702, "trades": 2, "taker_buy_volume": 343.21, "taker_buy_quote": 124.24202}, {"ts": 1769951580000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 675.0, "quote_volume": 244.35, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 244.35}, {"ts": 1769951640000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 254.13, "quote_volume": 91.96426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951700000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 149.85, "quote_volume": 54.2457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951760000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 111.13, "quote_volume": 40.13923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951820000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951880000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951940000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952000000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952060000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 30.8, "quote_volume": 11.1496, "trades": 2, "taker_buy_volume": 30.8, "taker_buy_quote": 11.1496}, {"ts": 1769952120000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 337.5, "quote_volume": 122.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952180000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952240000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 76.2, "quote_volume": 27.5844, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 27.5844}, {"ts": 1769952300000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 192.58, "quote_volume": 69.71396, "trades": 1, "taker_buy_volume": 192.58, "taker_buy_quote": 69.71396}, {"ts": 1769952360000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 73.21, "quote_volume": 26.42881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952420000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2145.1, "quote_volume": 776.5262, "trades": 47, "taker_buy_volume": 881.0, "taker_buy_quote": 318.922}, {"ts": 1769952480000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 4831.77, "quote_volume": 1751.30816, "trades": 79, "taker_buy_volume": 4803.92, "taker_buy_quote": 1741.22646}, {"ts": 1769952540000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952600000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952660000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952720000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952780000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952840000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952900000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 379.9, "quote_volume": 137.5238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952960000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 30.8, "quote_volume": 11.1496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953020000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953080000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 120.0, "quote_volume": 43.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953140000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953260000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 127.81, "quote_volume": 46.13941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953320000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953380000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953440000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953500000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953560000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 278.55, "quote_volume": 100.55655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953620000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953680000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 6.95, "quote_volume": 2.5159, "trades": 1, "taker_buy_volume": 6.95, "taker_buy_quote": 2.5159}, {"ts": 1769953740000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 1360.8, "quote_volume": 491.325, "trades": 34, "taker_buy_volume": 76.2, "taker_buy_quote": 27.5844}, {"ts": 1769953800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 134.13, "quote_volume": 48.2868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1800.12, "quote_volume": 648.0432, "trades": 7, "taker_buy_volume": 838.2, "taker_buy_quote": 301.752}, {"ts": 1769953920000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953980000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954040000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 337.5, "quote_volume": 121.5, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 121.5}, {"ts": 1769954100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 383.7, "quote_volume": 138.132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1503.95, "quote_volume": 541.422, "trades": 7, "taker_buy_volume": 1193.77, "taker_buy_quote": 429.7572}, {"ts": 1769954220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 926.88, "quote_volume": 333.6768, "trades": 3, "taker_buy_volume": 527.78, "taker_buy_quote": 190.0008}, {"ts": 1769954340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 365.35, "quote_volume": 131.89135, "trades": 2, "taker_buy_volume": 365.35, "taker_buy_quote": 131.89135}, {"ts": 1769954400000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 391.39, "quote_volume": 141.26571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 98.93, "quote_volume": 35.71373, "trades": 1, "taker_buy_volume": 98.93, "taker_buy_quote": 35.71373}, {"ts": 1769954580000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 1203.43, "quote_volume": 434.54986, "trades": 13, "taker_buy_volume": 503.8, "taker_buy_quote": 181.98343}, {"ts": 1769954640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954700000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 232.36, "quote_volume": 84.08182, "trades": 5, "taker_buy_volume": 232.36, "taker_buy_quote": 84.08182}, {"ts": 1769954760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 572.63, "quote_volume": 206.71943, "trades": 8, "taker_buy_volume": 544.9, "taker_buy_quote": 196.7089}, {"ts": 1769954820000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 438.17, "quote_volume": 158.28004, "trades": 2, "taker_buy_volume": 438.17, "taker_buy_quote": 158.28004}, {"ts": 1769954880000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 101.48, "quote_volume": 36.73576, "trades": 1, "taker_buy_volume": 101.48, "taker_buy_quote": 36.73576}, {"ts": 1769954940000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 179.6, "quote_volume": 64.7593, "trades": 2, "taker_buy_volume": 103.3, "taker_buy_quote": 37.2913}, {"ts": 1769955000000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 297.97, "quote_volume": 107.39513, "trades": 6, "taker_buy_volume": 236.77, "taker_buy_quote": 85.36313}, {"ts": 1769955060000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 507.9, "quote_volume": 182.9487, "trades": 14, "taker_buy_volume": 471.2, "taker_buy_quote": 169.7367}, {"ts": 1769955120000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 128.28, "quote_volume": 46.30908, "trades": 5, "taker_buy_volume": 128.28, "taker_buy_quote": 46.30908}, {"ts": 1769955180000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 102.74, "quote_volume": 37.08914, "trades": 5, "taker_buy_volume": 102.74, "taker_buy_quote": 37.08914}, {"ts": 1769955240000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 318.72, "quote_volume": 114.7943, "trades": 5, "taker_buy_volume": 55.1, "taker_buy_quote": 19.8911}, {"ts": 1769955300000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 132.33, "quote_volume": 47.77113, "trades": 5, "taker_buy_volume": 132.33, "taker_buy_quote": 47.77113}, {"ts": 1769955360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 101.67, "quote_volume": 36.6012, "trades": 1, "taker_buy_volume": 101.67, "taker_buy_quote": 36.6012}, {"ts": 1769955420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 222.0, "quote_volume": 79.92, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 79.92}, {"ts": 1769955480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955540000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 981.73, "quote_volume": 352.39224, "trades": 31, "taker_buy_volume": 905.13, "taker_buy_quote": 324.96944}, {"ts": 1769955600000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 247.82, "quote_volume": 89.2152, "trades": 2, "taker_buy_volume": 247.82, "taker_buy_quote": 89.2152}, {"ts": 1769955660000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955720000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 204.32, "quote_volume": 73.4459, "trades": 2, "taker_buy_volume": 95.02, "taker_buy_quote": 34.2072}, {"ts": 1769955780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 108.53, "quote_volume": 39.0708, "trades": 1, "taker_buy_volume": 108.53, "taker_buy_quote": 39.0708}, {"ts": 1769955840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 313.22, "quote_volume": 112.7592, "trades": 10, "taker_buy_volume": 313.22, "taker_buy_quote": 112.7592}, {"ts": 1769955900000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1962.98, "quote_volume": 704.70982, "trades": 29, "taker_buy_volume": 1944.98, "taker_buy_quote": 698.24782}, {"ts": 1769955960000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 249.37, "quote_volume": 89.7732, "trades": 5, "taker_buy_volume": 249.37, "taker_buy_quote": 89.7732}, {"ts": 1769956020000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 710.8, "quote_volume": 255.1772, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 121.1625}, {"ts": 1769956080000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 601.7, "quote_volume": 216.13772, "trades": 5, "taker_buy_volume": 223.2, "taker_buy_quote": 80.25622}, {"ts": 1769956140000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956200000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 188.94, "quote_volume": 67.92868, "trades": 2, "taker_buy_volume": 188.94, "taker_buy_quote": 67.92868}, {"ts": 1769956260000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 368.14, "quote_volume": 131.85294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956320000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1792.1, "quote_volume": 643.3639, "trades": 24, "taker_buy_volume": 1792.1, "taker_buy_quote": 643.3639}, {"ts": 1769956380000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 752.4, "quote_volume": 269.3592, "trades": 5, "taker_buy_volume": 337.5, "taker_buy_quote": 120.825}, {"ts": 1769956440000, "open": 0.357, "high": 0.357, "low": 0.353, "close": 0.355, "volume": 13634.85, "quote_volume": 4850.79448, "trades": 126, "taker_buy_volume": 3583.96, "taker_buy_quote": 1272.3058}, {"ts": 1769956500000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 4280.55, "quote_volume": 1519.8798, "trades": 24, "taker_buy_volume": 991.97, "taker_buy_quote": 352.4339}, {"ts": 1769956560000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 50.52, "quote_volume": 17.94954, "trades": 3, "taker_buy_volume": 14.94, "taker_buy_quote": 5.31864}, {"ts": 1769956620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 234.5, "quote_volume": 83.2475, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 29.77, "quote_volume": 10.59812, "trades": 1, "taker_buy_volume": 29.77, "taker_buy_quote": 10.59812}, {"ts": 1769956800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2424.98, "quote_volume": 863.29288, "trades": 61, "taker_buy_volume": 2424.98, "taker_buy_quote": 863.29288}, {"ts": 1769956860000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 47.2, "quote_volume": 16.8032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2937.18, "quote_volume": 1048.57326, "trades": 65, "taker_buy_volume": 2937.18, "taker_buy_quote": 1048.57326}, {"ts": 1769956980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957040000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 1734.64, "quote_volume": 621.57517, "trades": 4, "taker_buy_volume": 1691.36, "taker_buy_quote": 606.08093}, {"ts": 1769957100000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 2758.88, "quote_volume": 990.35962, "trades": 27, "taker_buy_volume": 462.8, "taker_buy_quote": 166.0669}, {"ts": 1769957160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 865.28, "quote_volume": 309.77024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957280000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1094.5, "quote_volume": 391.2618, "trades": 16, "taker_buy_volume": 1094.5, "taker_buy_quote": 391.2618}, {"ts": 1769957340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957400000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 1326.36, "quote_volume": 476.90208, "trades": 4, "taker_buy_volume": 738.84, "taker_buy_quote": 265.9824}, {"ts": 1769957460000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 3355.51, "quote_volume": 1210.35067, "trades": 40, "taker_buy_volume": 841.83, "taker_buy_quote": 303.90063}, {"ts": 1769957520000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 4606.44, "quote_volume": 1658.84375, "trades": 43, "taker_buy_volume": 3247.09, "taker_buy_quote": 1169.2899}, {"ts": 1769957580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 92.12, "quote_volume": 33.1632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957880000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3094.38, "quote_volume": 1110.88242, "trades": 72, "taker_buy_volume": 3078.88, "taker_buy_quote": 1105.31792}, {"ts": 1769957940000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 37.87, "quote_volume": 13.59533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958000000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 2058.31, "quote_volume": 736.85971, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958060000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958120000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 489.59, "quote_volume": 174.91119, "trades": 17, "taker_buy_volume": 280.69, "taker_buy_quote": 100.33389}, {"ts": 1769958180000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 356.9, "quote_volume": 127.0758, "trades": 2, "taker_buy_volume": 19.4, "taker_buy_quote": 6.9258}, {"ts": 1769958240000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 3977.22, "quote_volume": 1413.5636, "trades": 11, "taker_buy_volume": 3977.22, "taker_buy_quote": 1413.5636}, {"ts": 1769958300000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 328.4, "quote_volume": 116.83086, "trades": 4, "taker_buy_volume": 248.86, "taker_buy_quote": 88.59416}, {"ts": 1769958360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 237.75, "quote_volume": 84.639, "trades": 7, "taker_buy_volume": 237.75, "taker_buy_quote": 84.639}, {"ts": 1769958480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 109.85, "quote_volume": 39.1066, "trades": 5, "taker_buy_volume": 109.85, "taker_buy_quote": 39.1066}, {"ts": 1769958540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 206.41, "quote_volume": 73.48196, "trades": 3, "taker_buy_volume": 206.41, "taker_buy_quote": 73.48196}, {"ts": 1769958660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 801.86, "quote_volume": 284.6603, "trades": 11, "taker_buy_volume": 96.7, "taker_buy_quote": 34.3285}, {"ts": 1769958720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 98.43, "quote_volume": 34.94265, "trades": 1, "taker_buy_volume": 98.43, "taker_buy_quote": 34.94265}, {"ts": 1769958780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 675.0, "quote_volume": 239.625, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 119.8125}, {"ts": 1769958840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 179.73, "quote_volume": 63.98388, "trades": 2, "taker_buy_volume": 179.73, "taker_buy_quote": 63.98388}, {"ts": 1769958900000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 1712.08, "quote_volume": 607.6703, "trades": 19, "taker_buy_volume": 421.38, "taker_buy_quote": 149.75}, {"ts": 1769958960000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 465.86, "quote_volume": 165.0271, "trades": 7, "taker_buy_volume": 112.66, "taker_buy_quote": 39.9943}, {"ts": 1769959020000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 3136.2, "quote_volume": 1110.34136, "trades": 36, "taker_buy_volume": 3136.2, "taker_buy_quote": 1110.34136}, {"ts": 1769959080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 312.57, "quote_volume": 110.33721, "trades": 5, "taker_buy_volume": 97.05, "taker_buy_quote": 34.25865}, {"ts": 1769959140000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 8242.84, "quote_volume": 2901.63102, "trades": 42, "taker_buy_volume": 4980.92, "taker_buy_quote": 1756.0221}, {"ts": 1769959200000, "open": 0.354, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 10034.01, "quote_volume": 3528.06821, "trades": 109, "taker_buy_volume": 2863.61, "taker_buy_quote": 1008.20336}, {"ts": 1769959260000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 6601.36, "quote_volume": 2324.42073, "trades": 83, "taker_buy_volume": 3827.89, "taker_buy_quote": 1349.72452}, {"ts": 1769959320000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2446.21, "quote_volume": 861.06592, "trades": 12, "taker_buy_volume": 2017.88, "taker_buy_quote": 710.29376}, {"ts": 1769959380000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 1109.57, "quote_volume": 391.65781, "trades": 25, "taker_buy_volume": 1089.17, "taker_buy_quote": 384.47701}, {"ts": 1769959440000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 295.17, "quote_volume": 104.40868, "trades": 4, "taker_buy_volume": 295.17, "taker_buy_quote": 104.40868}, {"ts": 1769959500000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 5734.76, "quote_volume": 2020.95714, "trades": 84, "taker_buy_volume": 4150.62, "taker_buy_quote": 1463.33986}, {"ts": 1769959560000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1217.29, "quote_volume": 428.44123, "trades": 25, "taker_buy_volume": 613.0, "taker_buy_quote": 215.776}, {"ts": 1769959620000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 3282.25, "quote_volume": 1155.45618, "trades": 32, "taker_buy_volume": 2056.3, "taker_buy_quote": 723.92178}, {"ts": 1769959680000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 847.15, "quote_volume": 298.32675, "trades": 6, "taker_buy_volume": 467.45, "taker_buy_quote": 164.67235}, {"ts": 1769959740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 29.6, "quote_volume": 10.4192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 192.84, "quote_volume": 67.87968, "trades": 2, "taker_buy_volume": 192.84, "taker_buy_quote": 67.87968}, {"ts": 1769959860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 65.9, "quote_volume": 23.1968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3397.78, "quote_volume": 1192.62078, "trades": 72, "taker_buy_volume": 1200.63, "taker_buy_quote": 421.42113}, {"ts": 1769959980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 32.4, "quote_volume": 11.3724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1011.92, "quote_volume": 355.18392, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 118.4625}, {"ts": 1769960220000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 12100.88, "quote_volume": 4230.9347, "trades": 66, "taker_buy_volume": 1997.28, "taker_buy_quote": 697.06802}, {"ts": 1769960280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4201.34, "quote_volume": 1470.469, "trades": 61, "taker_buy_volume": 4184.24, "taker_buy_quote": 1464.484}, {"ts": 1769960340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 675.0, "quote_volume": 236.25, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 236.25}, {"ts": 1769960400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 81.4, "quote_volume": 28.5714, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 28.5714}, {"ts": 1769960700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 337.5, "quote_volume": 118.4625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 65.0, "quote_volume": 22.815, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 22.815}, {"ts": 1769960880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 312.12, "quote_volume": 109.86624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 680.45, "quote_volume": 239.5184, "trades": 4, "taker_buy_volume": 83.01, "taker_buy_quote": 29.21952}, {"ts": 1769961060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 400.0, "quote_volume": 140.8, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 140.8}, {"ts": 1769961120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961180000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 81.18, "quote_volume": 28.59094, "trades": 3, "taker_buy_volume": 15.58, "taker_buy_quote": 5.49974}, {"ts": 1769961240000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 56.12, "quote_volume": 19.71374, "trades": 2, "taker_buy_volume": 15.62, "taker_buy_quote": 5.49824}, {"ts": 1769961300000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 837.5, "quote_volume": 294.8, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 176.0}, {"ts": 1769961420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 561.96, "quote_volume": 198.37188, "trades": 5, "taker_buy_volume": 561.96, "taker_buy_quote": 198.37188}, {"ts": 1769961480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 146.6, "quote_volume": 51.7498, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 51.7498}, {"ts": 1769961600000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 684.03, "quote_volume": 240.71385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961720000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 796.83, "quote_volume": 279.80916, "trades": 3, "taker_buy_volume": 796.83, "taker_buy_quote": 279.80916}, {"ts": 1769961780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 121.81, "quote_volume": 42.87712, "trades": 1, "taker_buy_volume": 121.81, "taker_buy_quote": 42.87712}, {"ts": 1769961840000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 293.89, "quote_volume": 103.36888, "trades": 3, "taker_buy_volume": 213.49, "taker_buy_quote": 75.14848}, {"ts": 1769961900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961960000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 4774.15, "quote_volume": 1685.37208, "trades": 68, "taker_buy_volume": 4627.25, "taker_buy_quote": 1633.51638}, {"ts": 1769962020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 702.46, "quote_volume": 247.96838, "trades": 2, "taker_buy_volume": 105.02, "taker_buy_quote": 37.07206}, {"ts": 1769962140000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 250.44, "quote_volume": 88.52432, "trades": 2, "taker_buy_volume": 250.44, "taker_buy_quote": 88.52432}, {"ts": 1769962200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 126.5, "quote_volume": 44.6545, "trades": 1, "taker_buy_volume": 126.5, "taker_buy_quote": 44.6545}, {"ts": 1769962320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 114.82, "quote_volume": 40.53146, "trades": 2, "taker_buy_volume": 114.82, "taker_buy_quote": 40.53146}, {"ts": 1769962380000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1466.5, "quote_volume": 517.6745, "trades": 56, "taker_buy_volume": 1466.5, "taker_buy_quote": 517.6745}, {"ts": 1769962440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 121.16, "quote_volume": 42.89064, "trades": 2, "taker_buy_volume": 121.16, "taker_buy_quote": 42.89064}, {"ts": 1769962500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 133.33, "quote_volume": 47.19882, "trades": 1, "taker_buy_volume": 133.33, "taker_buy_quote": 47.19882}, {"ts": 1769962560000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 577.09, "quote_volume": 203.84831, "trades": 4, "taker_buy_volume": 239.59, "taker_buy_quote": 84.71081}, {"ts": 1769962620000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 95.79, "quote_volume": 33.81387, "trades": 1, "taker_buy_volume": 95.79, "taker_buy_quote": 33.81387}, {"ts": 1769962680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962740000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 212.91, "quote_volume": 74.86432, "trades": 2, "taker_buy_volume": 132.91, "taker_buy_quote": 46.78432}, {"ts": 1769962800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 219.86, "quote_volume": 77.39072, "trades": 2, "taker_buy_volume": 219.86, "taker_buy_quote": 77.39072}, {"ts": 1769962860000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 5730.26, "quote_volume": 2006.0878, "trades": 47, "taker_buy_volume": 1467.24, "taker_buy_quote": 513.7566}, {"ts": 1769962920000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 236.53, "quote_volume": 82.7855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962980000, "open": 0.351, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 5216.06, "quote_volume": 1833.41383, "trades": 29, "taker_buy_volume": 5216.06, "taker_buy_quote": 1833.41383}, {"ts": 1769963040000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 3059.33, "quote_volume": 1080.0429, "trades": 6, "taker_buy_volume": 2461.89, "taker_buy_quote": 869.14658}, {"ts": 1769963100000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 585.33, "quote_volume": 207.31443, "trades": 4, "taker_buy_volume": 585.33, "taker_buy_quote": 207.31443}, {"ts": 1769963160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963220000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 4178.16, "quote_volume": 1483.45893, "trades": 62, "taker_buy_volume": 417.63, "taker_buy_quote": 148.47078}, {"ts": 1769963280000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963340000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 303.18, "quote_volume": 107.57493, "trades": 3, "taker_buy_volume": 249.21, "taker_buy_quote": 88.46955}, {"ts": 1769963400000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 149.06, "quote_volume": 52.73718, "trades": 3, "taker_buy_volume": 91.56, "taker_buy_quote": 32.41224}, {"ts": 1769963460000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 104.99, "quote_volume": 37.06147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963520000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 3737.55, "quote_volume": 1319.29089, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963580000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 352.87, "quote_volume": 124.51617, "trades": 10, "taker_buy_volume": 207.4, "taker_buy_quote": 73.2122}, {"ts": 1769963640000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 274.25, "quote_volume": 96.5848, "trades": 5, "taker_buy_volume": 48.8, "taker_buy_quote": 17.2264}, {"ts": 1769963700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 297.39, "quote_volume": 104.68128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963760000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 793.46, "quote_volume": 279.29792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963820000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 145.64, "quote_volume": 51.06246, "trades": 4, "taker_buy_volume": 21.0, "taker_buy_quote": 7.371}, {"ts": 1769963880000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 245.14, "quote_volume": 85.799, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963940000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2791.88, "quote_volume": 977.158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964000000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 1165.6, "quote_volume": 408.9422, "trades": 26, "taker_buy_volume": 644.7, "taker_buy_quote": 226.2897}, {"ts": 1769964060000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 68.46, "quote_volume": 23.961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964120000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 138.89, "quote_volume": 48.6115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 64.33, "quote_volume": 22.5155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964240000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 359.42, "quote_volume": 126.0697, "trades": 4, "taker_buy_volume": 272.7, "taker_buy_quote": 95.7177}, {"ts": 1769964300000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 433.24, "quote_volume": 152.0285, "trades": 6, "taker_buy_volume": 19.0, "taker_buy_quote": 6.669}, {"ts": 1769964360000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 373.71, "quote_volume": 131.0781, "trades": 6, "taker_buy_volume": 207.57, "taker_buy_quote": 72.85707}, {"ts": 1769964420000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 102.18, "quote_volume": 35.86518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964480000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 136.37, "quote_volume": 47.90371, "trades": 3, "taker_buy_volume": 37.84, "taker_buy_quote": 13.31968}, {"ts": 1769964540000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 3966.62, "quote_volume": 1392.14376, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964600000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 827.28, "quote_volume": 290.31854, "trades": 6, "taker_buy_volume": 95.54, "taker_buy_quote": 33.53454}, {"ts": 1769964660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 337.5, "quote_volume": 118.4625, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 118.4625}, {"ts": 1769964720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 64.9, "quote_volume": 22.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 4053.07, "quote_volume": 1426.68064, "trades": 52, "taker_buy_volume": 4053.07, "taker_buy_quote": 1426.68064}, {"ts": 1769965080000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965140000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 101.17, "quote_volume": 35.59177, "trades": 2, "taker_buy_volume": 81.1, "taker_buy_quote": 28.5472}, {"ts": 1769965200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 317.43, "quote_volume": 111.41793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965320000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 200.09, "quote_volume": 70.32465, "trades": 2, "taker_buy_volume": 200.09, "taker_buy_quote": 70.32465}, {"ts": 1769965380000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 94.69, "quote_volume": 33.33088, "trades": 1, "taker_buy_volume": 94.69, "taker_buy_quote": 33.33088}, {"ts": 1769965440000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 216.36, "quote_volume": 76.07762, "trades": 2, "taker_buy_volume": 135.26, "taker_buy_quote": 47.61152}, {"ts": 1769965500000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2213.94, "quote_volume": 779.30688, "trades": 46, "taker_buy_volume": 350.61, "taker_buy_quote": 123.41472}, {"ts": 1769965560000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 20.54, "quote_volume": 7.23442, "trades": 2, "taker_buy_volume": 20.54, "taker_buy_quote": 7.23442}, {"ts": 1769965620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 236.74, "quote_volume": 83.33248, "trades": 6, "taker_buy_volume": 236.74, "taker_buy_quote": 83.33248}, {"ts": 1769965680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 337.5, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965740000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 411.17, "quote_volume": 144.84465, "trades": 4, "taker_buy_volume": 411.17, "taker_buy_quote": 144.84465}, {"ts": 1769965800000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965860000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 543.29, "quote_volume": 191.33943, "trades": 4, "taker_buy_volume": 514.85, "taker_buy_quote": 181.32855}, {"ts": 1769965920000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 249.03, "quote_volume": 87.90759, "trades": 3, "taker_buy_volume": 249.03, "taker_buy_quote": 87.90759}, {"ts": 1769965980000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966040000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 689.48, "quote_volume": 242.94, "trades": 5, "taker_buy_volume": 608.98, "taker_buy_quote": 214.604}, {"ts": 1769966100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 123.89, "quote_volume": 43.73317, "trades": 1, "taker_buy_volume": 123.89, "taker_buy_quote": 43.73317}, {"ts": 1769966160000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966220000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 192.77, "quote_volume": 68.04781, "trades": 4, "taker_buy_volume": 192.77, "taker_buy_quote": 68.04781}, {"ts": 1769966280000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 179.29, "quote_volume": 63.21974, "trades": 2, "taker_buy_volume": 109.66, "taker_buy_quote": 38.70998}, {"ts": 1769966340000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 127.91, "quote_volume": 45.15223, "trades": 1, "taker_buy_volume": 127.91, "taker_buy_quote": 45.15223}, {"ts": 1769966400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 675.0, "quote_volume": 237.6, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 237.6}, {"ts": 1769966460000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 290.11, "quote_volume": 102.08507, "trades": 3, "taker_buy_volume": 262.81, "taker_buy_quote": 92.50277}, {"ts": 1769966520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966580000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 288.54, "quote_volume": 101.24975, "trades": 6, "taker_buy_volume": 260.75, "taker_buy_quote": 91.52325}, {"ts": 1769966640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 521.58, "quote_volume": 183.07458, "trades": 17, "taker_buy_volume": 521.58, "taker_buy_quote": 183.07458}, {"ts": 1769966700000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 5151.83, "quote_volume": 1810.02143, "trades": 24, "taker_buy_volume": 5151.83, "taker_buy_quote": 1810.02143}, {"ts": 1769966760000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 224.73, "quote_volume": 79.10496, "trades": 2, "taker_buy_volume": 224.73, "taker_buy_quote": 79.10496}, {"ts": 1769966820000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966880000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 228.5, "quote_volume": 80.432, "trades": 3, "taker_buy_volume": 228.5, "taker_buy_quote": 80.432}, {"ts": 1769966940000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 1107.23, "quote_volume": 389.82506, "trades": 5, "taker_buy_volume": 80.1, "taker_buy_quote": 28.2753}, {"ts": 1769967000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2472.57, "quote_volume": 870.34464, "trades": 4, "taker_buy_volume": 2472.57, "taker_buy_quote": 870.34464}, {"ts": 1769967060000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 4097.59, "quote_volume": 1438.27009, "trades": 64, "taker_buy_volume": 51.6, "taker_buy_quote": 18.1276}, {"ts": 1769967120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 64.4, "quote_volume": 22.6044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 337.5, "quote_volume": 118.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 18.54, "quote_volume": 6.50754, "trades": 1, "taker_buy_volume": 18.54, "taker_buy_quote": 6.50754}, {"ts": 1769967300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 735.91, "quote_volume": 257.5685, "trades": 6, "taker_buy_volume": 44.81, "taker_buy_quote": 15.6835}, {"ts": 1769967360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4325.75, "quote_volume": 1514.0125, "trades": 64, "taker_buy_volume": 3966.75, "taker_buy_quote": 1388.3625}, {"ts": 1769967480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967540000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 64.7, "quote_volume": 22.7097, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 22.7097}, {"ts": 1769967600000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 654.82, "quote_volume": 229.84182, "trades": 3, "taker_buy_volume": 317.32, "taker_buy_quote": 111.37932}, {"ts": 1769967720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 675.0, "quote_volume": 236.925, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 118.4625}, {"ts": 1769967840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968020000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968140000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 73.55, "quote_volume": 25.7858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 149.7, "quote_volume": 52.5447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968380000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 382.74, "quote_volume": 135.0729, "trades": 4, "taker_buy_volume": 365.58, "taker_buy_quote": 129.04974}, {"ts": 1769968440000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 123.56, "quote_volume": 43.59951, "trades": 3, "taker_buy_volume": 106.39, "taker_buy_quote": 37.55567}, {"ts": 1769968500000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968560000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1917.04, "quote_volume": 674.71188, "trades": 18, "taker_buy_volume": 1384.48, "taker_buy_quote": 487.33696}, {"ts": 1769968620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 385.8, "quote_volume": 135.8016, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 17.0016}, {"ts": 1769968740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 43.49, "quote_volume": 15.26499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968860000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1091.36, "quote_volume": 386.17755, "trades": 10, "taker_buy_volume": 655.45, "taker_buy_quote": 231.90201}, {"ts": 1769968920000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 2790.07, "quote_volume": 991.93846, "trades": 8, "taker_buy_volume": 2452.57, "taker_buy_quote": 872.46346}, {"ts": 1769968980000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 8795.29, "quote_volume": 3131.87007, "trades": 70, "taker_buy_volume": 409.33, "taker_buy_quote": 146.13081}, {"ts": 1769969040000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 5646.36, "quote_volume": 2004.57939, "trades": 38, "taker_buy_volume": 4458.26, "taker_buy_quote": 1582.80389}, {"ts": 1769969100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 79.32, "quote_volume": 28.1586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969160000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 348.92, "quote_volume": 123.8457, "trades": 5, "taker_buy_volume": 228.02, "taker_buy_quote": 80.9471}, {"ts": 1769969220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.2, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 28.2, "taker_buy_quote": 10.011}, {"ts": 1769969280000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 4951.25, "quote_volume": 1765.26217, "trades": 69, "taker_buy_volume": 3306.14, "taker_buy_quote": 1177.9579}, {"ts": 1769969340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 304.7, "quote_volume": 108.4732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 250.04, "quote_volume": 89.26428, "trades": 2, "taker_buy_volume": 250.04, "taker_buy_quote": 89.26428}, {"ts": 1769969460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 105.79, "quote_volume": 37.76703, "trades": 3, "taker_buy_volume": 105.79, "taker_buy_quote": 37.76703}, {"ts": 1769969520000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 133.27, "quote_volume": 47.53497, "trades": 9, "taker_buy_volume": 90.85, "taker_buy_quote": 32.43345}, {"ts": 1769969580000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 606.33, "quote_volume": 216.51567, "trades": 13, "taker_buy_volume": 543.87, "taker_buy_quote": 194.21745}, {"ts": 1769969640000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 1958.07, "quote_volume": 701.0833, "trades": 31, "taker_buy_volume": 811.97, "taker_buy_quote": 290.7795}, {"ts": 1769969700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969760000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 208.85, "quote_volume": 74.7683, "trades": 6, "taker_buy_volume": 208.85, "taker_buy_quote": 74.7683}, {"ts": 1769969820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 124.3, "quote_volume": 44.4994, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 44.4994}, {"ts": 1769969880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 151.51, "quote_volume": 54.24058, "trades": 6, "taker_buy_volume": 151.51, "taker_buy_quote": 54.24058}, {"ts": 1769969940000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 731.56, "quote_volume": 261.26901, "trades": 2, "taker_buy_volume": 731.56, "taker_buy_quote": 261.26901}, {"ts": 1769970000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 479.6, "quote_volume": 171.6968, "trades": 9, "taker_buy_volume": 461.8, "taker_buy_quote": 165.3244}, {"ts": 1769970060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 114.09, "quote_volume": 40.84422, "trades": 1, "taker_buy_volume": 114.09, "taker_buy_quote": 40.84422}, {"ts": 1769970120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 129.6, "quote_volume": 46.3968, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 46.3968}, {"ts": 1769970180000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 149.89, "quote_volume": 53.6841, "trades": 4, "taker_buy_volume": 133.59, "taker_buy_quote": 47.8487}, {"ts": 1769970240000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 425.94, "quote_volume": 152.30022, "trades": 5, "taker_buy_volume": 239.64, "taker_buy_quote": 85.79112}, {"ts": 1769970300000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970360000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1491.94, "quote_volume": 532.62258, "trades": 5, "taker_buy_volume": 1474.94, "taker_buy_quote": 526.55358}, {"ts": 1769970420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 252.99, "quote_volume": 90.57042, "trades": 5, "taker_buy_volume": 252.99, "taker_buy_quote": 90.57042}, {"ts": 1769970480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970540000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 286.5, "quote_volume": 102.8535, "trades": 4, "taker_buy_volume": 286.5, "taker_buy_quote": 102.8535}, {"ts": 1769970600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 90.98, "quote_volume": 32.57084, "trades": 1, "taker_buy_volume": 90.98, "taker_buy_quote": 32.57084}, {"ts": 1769970660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 320.5, "quote_volume": 114.4185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970900000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1012.5, "quote_volume": 361.4625, "trades": 4, "taker_buy_volume": 675.0, "taker_buy_quote": 240.975}, {"ts": 1769970960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 155.5, "quote_volume": 55.5135, "trades": 1, "taker_buy_volume": 155.5, "taker_buy_quote": 55.5135}, {"ts": 1769971200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1262.7, "quote_volume": 450.7839, "trades": 29, "taker_buy_volume": 925.2, "taker_buy_quote": 330.2964}, {"ts": 1769971260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 680.8, "quote_volume": 242.3648, "trades": 7, "taker_buy_volume": 90.8, "taker_buy_quote": 32.3248}, {"ts": 1769971500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 455.6, "quote_volume": 162.1936, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 139.53, "quote_volume": 49.53315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16.31, "quote_volume": 5.79005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972100000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1020.63, "quote_volume": 363.34428, "trades": 8, "taker_buy_volume": 345.63, "taker_buy_quote": 123.04428}, {"ts": 1769972160000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 337.5, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972220000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972280000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 351.5, "quote_volume": 125.148, "trades": 2, "taker_buy_volume": 14.0, "taker_buy_quote": 4.998}, {"ts": 1769972340000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 84.85, "quote_volume": 30.25995, "trades": 2, "taker_buy_volume": 53.35, "taker_buy_quote": 19.04595}, {"ts": 1769972400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 397.38, "quote_volume": 141.86466, "trades": 4, "taker_buy_volume": 45.7, "taker_buy_quote": 16.3149}, {"ts": 1769972460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972520000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972580000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972640000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 63.2, "quote_volume": 22.4529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972820000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 7.05, "quote_volume": 2.5098, "trades": 1, "taker_buy_volume": 7.05, "taker_buy_quote": 2.5098}, {"ts": 1769972880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 157.5, "quote_volume": 56.07, "trades": 1, "taker_buy_volume": 157.5, "taker_buy_quote": 56.07}, {"ts": 1769973060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 78.6, "quote_volume": 27.9816, "trades": 5, "taker_buy_volume": 78.6, "taker_buy_quote": 27.9816}, {"ts": 1769973120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 248.89, "quote_volume": 88.35595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 655.3, "quote_volume": 232.6315, "trades": 3, "taker_buy_volume": 317.8, "taker_buy_quote": 112.819}, {"ts": 1769973480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1126.76, "quote_volume": 399.9998, "trades": 1, "taker_buy_volume": 1126.76, "taker_buy_quote": 399.9998}, {"ts": 1769973540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3214.64, "quote_volume": 1141.1972, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4641.06, "quote_volume": 1652.21736, "trades": 68, "taker_buy_volume": 4096.66, "taker_buy_quote": 1458.41096}, {"ts": 1769973720000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 780.19, "quote_volume": 278.17393, "trades": 5, "taker_buy_volume": 442.69, "taker_buy_quote": 158.02393}, {"ts": 1769973780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 62.8, "quote_volume": 22.4196, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 22.4196}, {"ts": 1769973900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 189.57, "quote_volume": 67.48692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 837.16, "quote_volume": 298.86612, "trades": 17, "taker_buy_volume": 428.16, "taker_buy_quote": 152.85312}, {"ts": 1769974080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 384.7, "quote_volume": 137.3379, "trades": 4, "taker_buy_volume": 384.7, "taker_buy_quote": 137.3379}, {"ts": 1769974380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 337.5, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 120.15}, {"ts": 1769974620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 78.79, "quote_volume": 28.04924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 926.56, "quote_volume": 329.85536, "trades": 2, "taker_buy_volume": 589.06, "taker_buy_quote": 209.70536}, {"ts": 1769974740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974860000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1798.59, "quote_volume": 640.29804, "trades": 5, "taker_buy_volume": 1798.59, "taker_buy_quote": 640.29804}, {"ts": 1769974920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 28.08, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 10.02456}, {"ts": 1769974980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975040000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 156.5, "quote_volume": 55.714, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 27.8392}, {"ts": 1769975100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 113.74, "quote_volume": 40.26396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 337.5, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 119.475}, {"ts": 1769975220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 337.5, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1037.19, "quote_volume": 367.16526, "trades": 9, "taker_buy_volume": 958.09, "taker_buy_quote": 339.16386}, {"ts": 1769975580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 420.9, "quote_volume": 148.9986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975700000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 244.36, "quote_volume": 86.35438, "trades": 2, "taker_buy_volume": 95.3, "taker_buy_quote": 33.7362}, {"ts": 1769975760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 188.38, "quote_volume": 66.49814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 22.33, "quote_volume": 7.90482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 93.28, "quote_volume": 33.02112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 14.52, "quote_volume": 5.1546, "trades": 1, "taker_buy_volume": 14.52, "taker_buy_quote": 5.1546}, {"ts": 1769976300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 487.7, "quote_volume": 173.1335, "trades": 7, "taker_buy_volume": 487.7, "taker_buy_quote": 173.1335}, {"ts": 1769976540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976600000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 417.79, "quote_volume": 148.57475, "trades": 3, "taker_buy_volume": 259.3, "taker_buy_quote": 92.3108}, {"ts": 1769976660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1143.2, "quote_volume": 406.9792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 52.7, "quote_volume": 18.7085, "trades": 2, "taker_buy_volume": 52.7, "taker_buy_quote": 18.7085}, {"ts": 1769976960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.78, "quote_volume": 10.2169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 26.4, "quote_volume": 9.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 78.8, "quote_volume": 28.0528, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 28.0528}, {"ts": 1769977500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 185.47, "quote_volume": 65.84185, "trades": 1, "taker_buy_volume": 185.47, "taker_buy_quote": 65.84185}, {"ts": 1769977620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1716.95, "quote_volume": 606.08335, "trades": 7, "taker_buy_volume": 1379.45, "taker_buy_quote": 486.94585}, {"ts": 1769977740000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 2725.3, "quote_volume": 962.6494, "trades": 57, "taker_buy_volume": 2646.7, "taker_buy_quote": 934.9822}, {"ts": 1769977800000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4085.7, "quote_volume": 1447.3526, "trades": 52, "taker_buy_volume": 3991.98, "taker_buy_quote": 1414.17572}, {"ts": 1769977860000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 1449.35, "quote_volume": 513.05678, "trades": 6, "taker_buy_volume": 1039.33, "taker_buy_quote": 367.92282}, {"ts": 1769977920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 337.5, "quote_volume": 119.8125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978040000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 255.77, "quote_volume": 91.05412, "trades": 2, "taker_buy_volume": 255.77, "taker_buy_quote": 91.05412}, {"ts": 1769978100000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978160000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 3933.87, "quote_volume": 1404.28885, "trades": 18, "taker_buy_volume": 2731.06, "taker_buy_quote": 974.9027}, {"ts": 1769978220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 78.68, "quote_volume": 28.16744, "trades": 2, "taker_buy_volume": 78.68, "taker_buy_quote": 28.16744}, {"ts": 1769978280000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 3095.49, "quote_volume": 1108.10432, "trades": 39, "taker_buy_volume": 825.3, "taker_buy_quote": 295.4574}, {"ts": 1769978340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 142.6, "quote_volume": 51.0508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 4109.64, "quote_volume": 1475.36076, "trades": 71, "taker_buy_volume": 1200.98, "taker_buy_quote": 431.15182}, {"ts": 1769978460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 78.67, "quote_volume": 28.16386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978580000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 2853.01, "quote_volume": 1020.83828, "trades": 54, "taker_buy_volume": 13.96, "taker_buy_quote": 4.99768}, {"ts": 1769978640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 156.9, "quote_volume": 56.0133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 390.76, "quote_volume": 139.89208, "trades": 6, "taker_buy_volume": 390.76, "taker_buy_quote": 139.89208}, {"ts": 1769978760000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978820000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 33.65, "quote_volume": 12.01305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978880000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978940000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979000000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979060000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 399.8, "quote_volume": 142.3911, "trades": 5, "taker_buy_volume": 353.1, "taker_buy_quote": 125.7192}, {"ts": 1769979120000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 46.7, "quote_volume": 16.6719, "trades": 3, "taker_buy_volume": 46.7, "taker_buy_quote": 16.6719}, {"ts": 1769979180000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979300000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979360000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979420000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979480000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979540000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 170.16, "quote_volume": 60.74712, "trades": 1, "taker_buy_volume": 170.16, "taker_buy_quote": 60.74712}, {"ts": 1769979600000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 270.42, "quote_volume": 96.26952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 28.12, "quote_volume": 10.01072, "trades": 1, "taker_buy_volume": 28.12, "taker_buy_quote": 10.01072}, {"ts": 1769979840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 6418.51, "quote_volume": 2278.57105, "trades": 14, "taker_buy_volume": 4415.67, "taker_buy_quote": 1567.56285}, {"ts": 1769980080000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 353.3, "quote_volume": 125.084, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 119.475}, {"ts": 1769980140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 5256.57, "quote_volume": 1866.08235, "trades": 66, "taker_buy_volume": 4849.3, "taker_buy_quote": 1721.5015}, {"ts": 1769980260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 454.87, "quote_volume": 161.47885, "trades": 6, "taker_buy_volume": 31.8, "taker_buy_quote": 11.289}, {"ts": 1769980320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 365.62, "quote_volume": 129.7951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 15.9, "quote_volume": 5.6604, "trades": 1, "taker_buy_volume": 15.9, "taker_buy_quote": 5.6604}, {"ts": 1769980500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 508.78, "quote_volume": 181.12568, "trades": 3, "taker_buy_volume": 508.78, "taker_buy_quote": 181.12568}, {"ts": 1769980560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 78.8, "quote_volume": 27.974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 17.89, "quote_volume": 6.35095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981040000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 444.8, "quote_volume": 157.9827, "trades": 3, "taker_buy_volume": 78.7, "taker_buy_quote": 28.0172}, {"ts": 1769981100000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 15.5, "quote_volume": 5.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981280000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 78.8, "quote_volume": 28.0528, "trades": 5, "taker_buy_volume": 78.8, "taker_buy_quote": 28.0528}, {"ts": 1769981340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981400000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 337.5, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981460000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 3220.1, "quote_volume": 1144.09359, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 365.7, "quote_volume": 129.8235, "trades": 2, "taker_buy_volume": 365.7, "taker_buy_quote": 129.8235}, {"ts": 1769981640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981760000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 1880.73, "quote_volume": 670.20114, "trades": 5, "taker_buy_volume": 1832.79, "taker_buy_quote": 653.18244}, {"ts": 1769981820000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 33.91, "quote_volume": 12.07196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981940000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 175.89, "quote_volume": 62.79978, "trades": 4, "taker_buy_volume": 175.89, "taker_buy_quote": 62.79978}, {"ts": 1769982000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982060000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 383.3, "quote_volume": 136.8381, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 120.4875}, {"ts": 1769982120000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982180000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 235.5, "quote_volume": 83.838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982300000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 381.3, "quote_volume": 135.3771, "trades": 3, "taker_buy_volume": 365.7, "taker_buy_quote": 129.8235}, {"ts": 1769982360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 105.5, "quote_volume": 37.558, "trades": 3, "taker_buy_volume": 35.2, "taker_buy_quote": 12.5312}, {"ts": 1769982420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 35.3, "quote_volume": 12.6374, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 12.6374}, {"ts": 1769982600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 84.92, "quote_volume": 30.31644, "trades": 1, "taker_buy_volume": 84.92, "taker_buy_quote": 30.31644}, {"ts": 1769982720000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982780000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982900000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 694.24, "quote_volume": 247.0146, "trades": 7, "taker_buy_volume": 337.5, "taker_buy_quote": 120.15}, {"ts": 1769982960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 128.1, "quote_volume": 45.4755, "trades": 6, "taker_buy_volume": 65.3, "taker_buy_quote": 23.1815}, {"ts": 1769983020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 47.0, "quote_volume": 16.685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2260.21, "quote_volume": 802.37455, "trades": 51, "taker_buy_volume": 2260.21, "taker_buy_quote": 802.37455}, {"ts": 1769983140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.6, "quote_volume": 10.153, "trades": 1, "taker_buy_volume": 28.6, "taker_buy_quote": 10.153}, {"ts": 1769983200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 416.5, "quote_volume": 148.274, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 28.124}, {"ts": 1769983500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 337.5, "quote_volume": 120.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 65.88, "quote_volume": 23.45328, "trades": 1, "taker_buy_volume": 65.88, "taker_buy_quote": 23.45328}, {"ts": 1769983620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 63.0, "quote_volume": 22.428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983860000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983920000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 348.12, "quote_volume": 124.62696, "trades": 2, "taker_buy_volume": 134.56, "taker_buy_quote": 48.17248}, {"ts": 1769983980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 897.49, "quote_volume": 322.19891, "trades": 2, "taker_buy_volume": 897.49, "taker_buy_quote": 322.19891}, {"ts": 1769984040000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1862.81, "quote_volume": 666.88598, "trades": 30, "taker_buy_volume": 337.5, "taker_buy_quote": 120.825}, {"ts": 1769984100000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984220000, "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 1569.79, "quote_volume": 563.03755, "trades": 18, "taker_buy_volume": 1541.71, "taker_buy_quote": 553.01299}, {"ts": 1769984280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 28.2, "quote_volume": 10.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 280.89, "quote_volume": 99.99684, "trades": 1, "taker_buy_volume": 280.89, "taker_buy_quote": 99.99684}, {"ts": 1769984700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984760000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984820000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984880000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1796.8, "quote_volume": 640.33401, "trades": 2, "taker_buy_volume": 1123.59, "taker_buy_quote": 399.99804}, {"ts": 1769984940000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 156.4, "quote_volume": 55.8348, "trades": 1, "taker_buy_volume": 156.4, "taker_buy_quote": 55.8348}, {"ts": 1769985000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 66.19, "quote_volume": 23.56364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 78.3, "quote_volume": 27.9531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985300000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 22.0, "quote_volume": 7.876, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 7.876}, {"ts": 1769985360000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985420000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 42.02, "quote_volume": 15.00114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 133.43, "quote_volume": 47.76794, "trades": 5, "taker_buy_volume": 113.43, "taker_buy_quote": 40.60794}, {"ts": 1769985540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 78.3, "quote_volume": 27.9531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986140000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 77.8, "quote_volume": 27.8524, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 27.8524}, {"ts": 1769986200000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986260000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986320000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986380000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 4983.51, "quote_volume": 1773.03063, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986440000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 988.45, "quote_volume": 351.93804, "trades": 11, "taker_buy_volume": 988.45, "taker_buy_quote": 351.93804}, {"ts": 1769986500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986680000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 28.05, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 28.05, "taker_buy_quote": 10.01385}, {"ts": 1769986740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 19.05, "quote_volume": 6.80085, "trades": 1, "taker_buy_volume": 19.05, "taker_buy_quote": 6.80085}, {"ts": 1769986800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 28.05, "quote_volume": 9.9858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986860000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986920000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 26.93, "quote_volume": 9.58708, "trades": 1, "taker_buy_volume": 26.93, "taker_buy_quote": 9.58708}, {"ts": 1769986980000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 58.0, "quote_volume": 20.59, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987160000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 791.78, "quote_volume": 278.78811, "trades": 5, "taker_buy_volume": 738.55, "taker_buy_quote": 259.99792}, {"ts": 1769987220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 896.13, "quote_volume": 314.54163, "trades": 6, "taker_buy_volume": 385.45, "taker_buy_quote": 135.29295}, {"ts": 1769987280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 78.4, "quote_volume": 27.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987340000, "open": 0.351, "high": 0.351, "low": 0.348, "close": 0.348, "volume": 8036.41, "quote_volume": 2817.83692, "trades": 10, "taker_buy_volume": 710.23, "taker_buy_quote": 247.16004}, {"ts": 1769987400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987460000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 8991.17, "quote_volume": 3129.4198, "trades": 104, "taker_buy_volume": 8249.88, "taker_buy_quote": 2872.12137}, {"ts": 1769987520000, "open": 0.35, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 6894.76, "quote_volume": 2425.07787, "trades": 50, "taker_buy_volume": 2582.03, "taker_buy_quote": 907.02564}, {"ts": 1769987580000, "open": 0.354, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 12203.41, "quote_volume": 4338.91852, "trades": 130, "taker_buy_volume": 8092.41, "taker_buy_quote": 2876.62824}, {"ts": 1769987640000, "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.352, "volume": 3593.7, "quote_volume": 1270.24583, "trades": 53, "taker_buy_volume": 673.5, "taker_buy_quote": 238.7775}, {"ts": 1769987700000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 14179.23, "quote_volume": 5014.13924, "trades": 170, "taker_buy_volume": 4666.39, "taker_buy_quote": 1648.82031}, {"ts": 1769987760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 43.5, "quote_volume": 15.3555, "trades": 1, "taker_buy_volume": 43.5, "taker_buy_quote": 15.3555}, {"ts": 1769987820000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 5481.03, "quote_volume": 1943.95195, "trades": 68, "taker_buy_volume": 4086.5, "taker_buy_quote": 1447.49927}, {"ts": 1769987880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2953.2, "quote_volume": 1048.386, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987940000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 4825.19, "quote_volume": 1707.25163, "trades": 70, "taker_buy_volume": 3959.56, "taker_buy_quote": 1400.97401}, {"ts": 1769988000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 15.9, "quote_volume": 5.6127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988060000, "open": 0.352, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 7125.93, "quote_volume": 2514.18951, "trades": 80, "taker_buy_volume": 7017.69, "taker_buy_quote": 2475.87255}, {"ts": 1769988120000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 9008.57, "quote_volume": 3181.78147, "trades": 101, "taker_buy_volume": 7603.44, "taker_buy_quote": 2685.77058}, {"ts": 1769988180000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1719.04, "quote_volume": 609.6292, "trades": 7, "taker_buy_volume": 1089.04, "taker_buy_quote": 386.6092}, {"ts": 1769988240000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 5545.04, "quote_volume": 1965.95547, "trades": 100, "taker_buy_volume": 1238.04, "taker_buy_quote": 438.58456}, {"ts": 1769988300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 31.8, "quote_volume": 11.3208, "trades": 2, "taker_buy_volume": 31.8, "taker_buy_quote": 11.3208}, {"ts": 1769988360000, "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 17802.97, "quote_volume": 6327.91679, "trades": 198, "taker_buy_volume": 9045.38, "taker_buy_quote": 3215.33304}, {"ts": 1769988420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3268.76, "quote_volume": 1160.4098, "trades": 83, "taker_buy_volume": 76.15, "taker_buy_quote": 27.03325}, {"ts": 1769988480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3954.06, "quote_volume": 1403.6913, "trades": 82, "taker_buy_volume": 118.0, "taker_buy_quote": 41.89}, {"ts": 1769988600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 315.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1769988660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3139.2, "quote_volume": 1114.416, "trades": 64, "taker_buy_volume": 2824.2, "taker_buy_quote": 1002.591}, {"ts": 1769988720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 55.4, "quote_volume": 19.7224, "trades": 2, "taker_buy_volume": 55.4, "taker_buy_quote": 19.7224}, {"ts": 1769988780000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 241.94, "quote_volume": 86.37258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2142.03, "quote_volume": 764.70471, "trades": 62, "taker_buy_volume": 2142.03, "taker_buy_quote": 764.70471}, {"ts": 1769988900000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 444.87, "quote_volume": 158.81859, "trades": 2, "taker_buy_volume": 444.87, "taker_buy_quote": 158.81859}, {"ts": 1769988960000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 4436.86, "quote_volume": 1588.39588, "trades": 65, "taker_buy_volume": 491.36, "taker_buy_quote": 175.90688}, {"ts": 1769989020000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989080000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1392.78, "quote_volume": 497.22246, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 315.0, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 315.0, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989680000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989860000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 661.12, "quote_volume": 234.30985, "trades": 4, "taker_buy_volume": 282.76, "taker_buy_quote": 100.3798}, {"ts": 1769989920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 28.28, "quote_volume": 10.01112, "trades": 1, "taker_buy_volume": 28.28, "taker_buy_quote": 10.01112}, {"ts": 1769989980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990040000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 305.61, "quote_volume": 107.88033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 39.6, "quote_volume": 13.9788, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 13.9788}, {"ts": 1769990160000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 548.1, "quote_volume": 194.0274, "trades": 3, "taker_buy_volume": 548.1, "taker_buy_quote": 194.0274}, {"ts": 1769990280000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 315.0, "quote_volume": 111.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990340000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 497.64, "quote_volume": 174.98664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990400000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1073.29, "quote_volume": 378.87137, "trades": 5, "taker_buy_volume": 71.01, "taker_buy_quote": 25.06653}, {"ts": 1769990460000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990520000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1663.21, "quote_volume": 587.11313, "trades": 4, "taker_buy_volume": 1663.21, "taker_buy_quote": 587.11313}, {"ts": 1769990580000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 516.9, "quote_volume": 181.9003, "trades": 11, "taker_buy_volume": 315.0, "taker_buy_quote": 110.88}, {"ts": 1769990640000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1536.68, "quote_volume": 540.91136, "trades": 19, "taker_buy_volume": 1536.68, "taker_buy_quote": 540.91136}, {"ts": 1769990700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990760000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 646.1, "quote_volume": 227.7583, "trades": 5, "taker_buy_volume": 646.1, "taker_buy_quote": 227.7583}, {"ts": 1769990820000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 646.1, "quote_volume": 228.7033, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 223.02}, {"ts": 1769990880000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 166.52, "quote_volume": 59.0824, "trades": 3, "taker_buy_volume": 134.32, "taker_buy_quote": 47.6836}, {"ts": 1769990940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2290.56, "quote_volume": 813.1488, "trades": 26, "taker_buy_volume": 646.98, "taker_buy_quote": 229.6779}, {"ts": 1769991000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991060000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 2524.58, "quote_volume": 895.92358, "trades": 35, "taker_buy_volume": 694.98, "taker_buy_quote": 246.7179}, {"ts": 1769991120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 96.1, "quote_volume": 34.1155, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 34.1155}, {"ts": 1769991180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 3870.51, "quote_volume": 1377.90156, "trades": 66, "taker_buy_volume": 96.2, "taker_buy_quote": 34.2472}, {"ts": 1769991240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991360000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1357.55, "quote_volume": 485.85403, "trades": 10, "taker_buy_volume": 1357.55, "taker_buy_quote": 485.85403}, {"ts": 1769991420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 247.59, "quote_volume": 88.63722, "trades": 2, "taker_buy_volume": 33.04, "taker_buy_quote": 11.82832}, {"ts": 1769991480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991540000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 675.58, "quote_volume": 241.18206, "trades": 3, "taker_buy_volume": 675.58, "taker_buy_quote": 241.18206}, {"ts": 1769991600000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1240.61, "quote_volume": 444.13838, "trades": 9, "taker_buy_volume": 1240.61, "taker_buy_quote": 444.13838}, {"ts": 1769991780000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 1818.16, "quote_volume": 650.93088, "trades": 44, "taker_buy_volume": 29.6, "taker_buy_quote": 10.6264}, {"ts": 1769991840000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 7722.92, "quote_volume": 2775.46928, "trades": 29, "taker_buy_volume": 5621.87, "taker_buy_quote": 2021.19233}, {"ts": 1769991900000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 193.71, "quote_volume": 69.54189, "trades": 1, "taker_buy_volume": 193.71, "taker_buy_quote": 69.54189}, {"ts": 1769991960000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992020000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1313.38, "quote_volume": 472.5734, "trades": 19, "taker_buy_volume": 998.38, "taker_buy_quote": 359.1734}, {"ts": 1769992080000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992140000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 78.2, "quote_volume": 28.0738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992320000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 31.6, "quote_volume": 11.376, "trades": 2, "taker_buy_volume": 31.6, "taker_buy_quote": 11.376}, {"ts": 1769992380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 104.89, "quote_volume": 37.65551, "trades": 6, "taker_buy_volume": 27.89, "taker_buy_quote": 10.01251}, {"ts": 1769992440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 674.87, "quote_volume": 242.27833, "trades": 2, "taker_buy_volume": 646.98, "taker_buy_quote": 232.26582}, {"ts": 1769992560000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 540.48, "quote_volume": 194.5728, "trades": 2, "taker_buy_volume": 540.48, "taker_buy_quote": 194.5728}, {"ts": 1769992620000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992680000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 94.8, "quote_volume": 34.128, "trades": 6, "taker_buy_volume": 94.8, "taker_buy_quote": 34.128}, {"ts": 1769992740000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 315.0, "quote_volume": 113.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 330.4, "quote_volume": 118.6136, "trades": 2, "taker_buy_volume": 15.4, "taker_buy_quote": 5.5286}, {"ts": 1769992860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 27.89, "quote_volume": 10.01251, "trades": 1, "taker_buy_volume": 27.89, "taker_buy_quote": 10.01251}, {"ts": 1769992920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 315.0, "quote_volume": 113.085, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1769992980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993100000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 645.8, "quote_volume": 232.488, "trades": 3, "taker_buy_volume": 15.8, "taker_buy_quote": 5.688}, {"ts": 1769993220000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 2350.33, "quote_volume": 843.76847, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993280000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993340000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993460000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 645.8, "quote_volume": 231.8422, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 226.17}, {"ts": 1769993520000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993580000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993640000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993700000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993760000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993820000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 87.2, "quote_volume": 31.1304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993880000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 47.6, "quote_volume": 16.9932, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 16.9932}, {"ts": 1769993940000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 408.39, "quote_volume": 145.88862, "trades": 2, "taker_buy_volume": 408.39, "taker_buy_quote": 145.88862}, {"ts": 1769994000000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 3053.77, "quote_volume": 1090.73553, "trades": 66, "taker_buy_volume": 539.64, "taker_buy_quote": 193.19112}, {"ts": 1769994060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 166.1, "quote_volume": 59.4638, "trades": 3, "taker_buy_volume": 166.1, "taker_buy_quote": 59.4638}, {"ts": 1769994120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 368.53, "quote_volume": 131.93374, "trades": 4, "taker_buy_volume": 315.02, "taker_buy_quote": 112.77716}, {"ts": 1769994180000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 368.37, "quote_volume": 132.24483, "trades": 2, "taker_buy_volume": 368.37, "taker_buy_quote": 132.24483}, {"ts": 1769994240000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 743.91, "quote_volume": 267.07929, "trades": 6, "taker_buy_volume": 290.91, "taker_buy_quote": 104.45229}, {"ts": 1769994300000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994360000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 247.31, "quote_volume": 88.53698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2207.71, "quote_volume": 785.94476, "trades": 6, "taker_buy_volume": 1796.66, "taker_buy_quote": 639.61096}, {"ts": 1769994540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994600000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 1187.58, "quote_volume": 420.18832, "trades": 7, "taker_buy_volume": 43.86, "taker_buy_quote": 15.5703}, {"ts": 1769994660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 6507.44, "quote_volume": 2297.12632, "trades": 12, "taker_buy_volume": 2465.22, "taker_buy_quote": 870.22266}, {"ts": 1769994720000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 11027.57, "quote_volume": 3906.57908, "trades": 73, "taker_buy_volume": 9389.77, "taker_buy_quote": 3325.16008}, {"ts": 1769994780000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 1548.6, "quote_volume": 548.07428, "trades": 9, "taker_buy_volume": 1129.94, "taker_buy_quote": 399.99876}, {"ts": 1769994840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 241.59, "quote_volume": 85.52286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994960000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 5615.63, "quote_volume": 1995.47952, "trades": 8, "taker_buy_volume": 2783.86, "taker_buy_quote": 987.45536}, {"ts": 1769995020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995080000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 3760.17, "quote_volume": 1346.14086, "trades": 66, "taker_buy_volume": 964.64, "taker_buy_quote": 345.34112}, {"ts": 1769995140000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 123.2, "quote_volume": 44.1056, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 44.1056}, {"ts": 1769995200000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2580.53, "quote_volume": 921.24921, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3025.04, "quote_volume": 1085.98936, "trades": 65, "taker_buy_volume": 462.98, "taker_buy_quote": 166.20982}, {"ts": 1769995440000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 652.35, "quote_volume": 233.8563, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1769995500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 343.2, "quote_volume": 123.2088, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1769995560000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 1804.5, "quote_volume": 647.7094, "trades": 37, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1769995620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995680000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 4278.81, "quote_volume": 1540.3716, "trades": 75, "taker_buy_volume": 806.04, "taker_buy_quote": 290.1744}, {"ts": 1769995740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 975.9, "quote_volume": 351.324, "trades": 5, "taker_buy_volume": 345.9, "taker_buy_quote": 124.524}, {"ts": 1769995860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 30.82, "quote_volume": 11.0952, "trades": 1, "taker_buy_volume": 30.82, "taker_buy_quote": 11.0952}, {"ts": 1769995920000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995980000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 123.8, "quote_volume": 44.568, "trades": 7, "taker_buy_volume": 123.8, "taker_buy_quote": 44.568}, {"ts": 1769996040000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 157.32, "quote_volume": 56.6352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 650.1, "quote_volume": 234.036, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 226.8}, {"ts": 1769996220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996340000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 315.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.4}, {"ts": 1769996400000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 583.33, "quote_volume": 209.9988, "trades": 1, "taker_buy_volume": 583.33, "taker_buy_quote": 209.9988}, {"ts": 1769996460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 583.33, "quote_volume": 209.9988, "trades": 1, "taker_buy_volume": 583.33, "taker_buy_quote": 209.9988}, {"ts": 1769996580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 630.0, "quote_volume": 226.8, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 113.4}, {"ts": 1769996640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 315.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996760000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 630.0, "quote_volume": 226.17, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 226.17}, {"ts": 1769996820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 27.89, "quote_volume": 9.98462, "trades": 1, "taker_buy_volume": 27.89, "taker_buy_quote": 9.98462}, {"ts": 1769996940000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 315.0, "quote_volume": 113.085, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1769997000000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997060000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 649.3, "quote_volume": 233.0987, "trades": 3, "taker_buy_volume": 19.3, "taker_buy_quote": 6.9287}, {"ts": 1769997120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997180000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 76.9, "quote_volume": 27.684, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 27.684}, {"ts": 1769997300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997360000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 77.0, "quote_volume": 27.643, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 27.643}, {"ts": 1769997420000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997480000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997540000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 14.58, "quote_volume": 5.23422, "trades": 1, "taker_buy_volume": 14.58, "taker_buy_quote": 5.23422}, {"ts": 1769997600000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997660000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 630.0, "quote_volume": 226.17, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 230.63, "quote_volume": 82.56554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997840000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 219.53, "quote_volume": 78.62174, "trades": 9, "taker_buy_volume": 30.0, "taker_buy_quote": 10.77}, {"ts": 1769997900000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 215.71, "quote_volume": 77.00847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998020000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 2697.42, "quote_volume": 965.56799, "trades": 42, "taker_buy_volume": 2589.05, "taker_buy_quote": 926.8799}, {"ts": 1769998080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 227.08, "quote_volume": 81.06756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2869.65, "quote_volume": 1024.46505, "trades": 54, "taker_buy_volume": 843.51, "taker_buy_quote": 301.13307}, {"ts": 1769998260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 119.13, "quote_volume": 42.41028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998320000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 202.07, "quote_volume": 72.00694, "trades": 2, "taker_buy_volume": 70.02, "taker_buy_quote": 24.99714}, {"ts": 1769998380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 208.26, "quote_volume": 74.14056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998440000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 592.94, "quote_volume": 211.55754, "trades": 10, "taker_buy_volume": 155.9, "taker_buy_quote": 55.6563}, {"ts": 1769998500000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 6523.05, "quote_volume": 2334.3069, "trades": 121, "taker_buy_volume": 5121.94, "taker_buy_quote": 1833.02452}, {"ts": 1769998560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 212.86, "quote_volume": 75.99102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 243.1, "quote_volume": 86.7867, "trades": 9, "taker_buy_volume": 17.5, "taker_buy_quote": 6.2475}, {"ts": 1769998680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 198.2, "quote_volume": 70.5592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 131.45, "quote_volume": 46.7962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998860000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 243.39, "quote_volume": 86.79982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998980000, "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.357, "volume": 6918.32, "quote_volume": 2479.03166, "trades": 33, "taker_buy_volume": 3990.62, "taker_buy_quote": 1431.19744}, {"ts": 1769999040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999100000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1073.5, "quote_volume": 384.1845, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1769999160000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 2971.56, "quote_volume": 1063.58825, "trades": 19, "taker_buy_volume": 2377.31, "taker_buy_quote": 851.07698}, {"ts": 1769999220000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 8544.61, "quote_volume": 3048.45038, "trades": 74, "taker_buy_volume": 449.71, "taker_buy_quote": 160.54647}, {"ts": 1769999280000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 5131.65, "quote_volume": 1831.87059, "trades": 63, "taker_buy_volume": 3313.79, "taker_buy_quote": 1183.02303}, {"ts": 1769999340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 190.21, "quote_volume": 67.90497, "trades": 5, "taker_buy_volume": 102.64, "taker_buy_quote": 36.64248}, {"ts": 1769999400000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 118.36, "quote_volume": 42.13616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999460000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 112.94, "quote_volume": 40.20664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 813.0, "quote_volume": 290.241, "trades": 7, "taker_buy_volume": 393.8, "taker_buy_quote": 140.5866}, {"ts": 1769999700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 315.0, "quote_volume": 112.14, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.14}, {"ts": 1769999760000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 428.1, "quote_volume": 152.4036, "trades": 6, "taker_buy_volume": 343.6, "taker_buy_quote": 122.3216}, {"ts": 1769999820000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999940000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 26.3, "quote_volume": 9.3891, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 9.3891}, {"ts": 1770000000000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000060000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 852.1, "quote_volume": 304.1997, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000120000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000180000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 78.4, "quote_volume": 27.9104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 47.1, "quote_volume": 16.7676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 658.12, "quote_volume": 234.29072, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 224.28}, {"ts": 1770000420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1504.94, "quote_volume": 535.75864, "trades": 2, "taker_buy_volume": 1504.94, "taker_buy_quote": 535.75864}, {"ts": 1770000480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000540000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 47.0, "quote_volume": 16.779, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 16.779}, {"ts": 1770000600000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 315.0, "quote_volume": 112.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 78.5, "quote_volume": 27.8675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 283.5, "quote_volume": 100.6425, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001140000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 2608.6, "quote_volume": 926.03164, "trades": 5, "taker_buy_volume": 2559.16, "taker_buy_quote": 908.52988}, {"ts": 1770001200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2288.43, "quote_volume": 812.39265, "trades": 5, "taker_buy_volume": 1973.43, "taker_buy_quote": 700.56765}, {"ts": 1770001260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001320000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4864.26, "quote_volume": 1726.68879, "trades": 37, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1770001380000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 390.98, "quote_volume": 138.68789, "trades": 5, "taker_buy_volume": 280.97, "taker_buy_quote": 99.74435}, {"ts": 1770001440000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 420.88, "quote_volume": 149.30652, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1770001500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2811.76, "quote_volume": 995.36304, "trades": 64, "taker_buy_volume": 182.39, "taker_buy_quote": 64.56606}, {"ts": 1770001560000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 154.38, "quote_volume": 54.52442, "trades": 2, "taker_buy_volume": 28.28, "taker_buy_quote": 10.01112}, {"ts": 1770001620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 91.48, "quote_volume": 32.38392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 115.72, "quote_volume": 40.96488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 220.85, "quote_volume": 78.1809, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1840.65, "quote_volume": 651.5901, "trades": 59, "taker_buy_volume": 49.6, "taker_buy_quote": 17.5584}, {"ts": 1770001860000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 834.52, "quote_volume": 294.58556, "trades": 9, "taker_buy_volume": 317.41, "taker_buy_quote": 112.04573}, {"ts": 1770001920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 198.48, "quote_volume": 69.86496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 118.5, "quote_volume": 41.712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002040000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 198.2, "quote_volume": 69.6477, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 178.74, "quote_volume": 62.73774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002160000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 598.59, "quote_volume": 210.61361, "trades": 8, "taker_buy_volume": 508.52, "taker_buy_quote": 178.99904}, {"ts": 1770002220000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 419.67, "quote_volume": 147.62271, "trades": 9, "taker_buy_volume": 318.54, "taker_buy_quote": 112.12608}, {"ts": 1770002280000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 351.18, "quote_volume": 123.09497, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002340000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 3396.93, "quote_volume": 1192.21055, "trades": 7, "taker_buy_volume": 3268.95, "taker_buy_quote": 1147.40145}, {"ts": 1770002400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2645.59, "quote_volume": 928.60209, "trades": 62, "taker_buy_volume": 2645.59, "taker_buy_quote": 928.60209}, {"ts": 1770002460000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 2395.25, "quote_volume": 837.47611, "trades": 9, "taker_buy_volume": 603.55, "taker_buy_quote": 210.63895}, {"ts": 1770002520000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 5214.92, "quote_volume": 1817.51919, "trades": 97, "taker_buy_volume": 3379.99, "taker_buy_quote": 1179.06879}, {"ts": 1770002580000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 155.65, "quote_volume": 54.05135, "trades": 2, "taker_buy_volume": 40.8, "taker_buy_quote": 14.1984}, {"ts": 1770002640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 5331.36, "quote_volume": 1855.31328, "trades": 109, "taker_buy_volume": 5331.36, "taker_buy_quote": 1855.31328}, {"ts": 1770002700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 111.77, "quote_volume": 38.89596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002760000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 143.13, "quote_volume": 49.68251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002820000, "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 4199.51, "quote_volume": 1462.49249, "trades": 90, "taker_buy_volume": 3966.08, "taker_buy_quote": 1381.38713}, {"ts": 1770002880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 131.13, "quote_volume": 45.50211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002940000, "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 646.96, "quote_volume": 225.09136, "trades": 7, "taker_buy_volume": 523.19, "taker_buy_quote": 182.14317}, {"ts": 1770003000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 961.7, "quote_volume": 332.7482, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 217.98}, {"ts": 1770003060000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 2872.66, "quote_volume": 993.81389, "trades": 65, "taker_buy_volume": 2746.19, "taker_buy_quote": 950.18174}, {"ts": 1770003120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 299.48, "quote_volume": 103.91956, "trades": 2, "taker_buy_volume": 299.48, "taker_buy_quote": 103.91956}, {"ts": 1770003240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1327.49, "quote_volume": 460.63903, "trades": 23, "taker_buy_volume": 150.7, "taker_buy_quote": 52.2929}, {"ts": 1770003300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 3237.88, "quote_volume": 1120.30648, "trades": 61, "taker_buy_volume": 2360.29, "taker_buy_quote": 816.66034}, {"ts": 1770003420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 39.0, "quote_volume": 13.494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 744.0, "quote_volume": 257.424, "trades": 7, "taker_buy_volume": 315.0, "taker_buy_quote": 108.99}, {"ts": 1770003600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2354.19, "quote_volume": 816.90393, "trades": 54, "taker_buy_volume": 2354.19, "taker_buy_quote": 816.90393}, {"ts": 1770003720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 42.3, "quote_volume": 14.6781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 40.71, "quote_volume": 14.16708, "trades": 1, "taker_buy_volume": 40.71, "taker_buy_quote": 14.16708}, {"ts": 1770003840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 285.4, "quote_volume": 99.3192, "trades": 6, "taker_buy_volume": 285.4, "taker_buy_quote": 99.3192}, {"ts": 1770003900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1330.39, "quote_volume": 462.97572, "trades": 16, "taker_buy_volume": 315.0, "taker_buy_quote": 109.62}, {"ts": 1770003960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1962.29, "quote_volume": 682.87692, "trades": 30, "taker_buy_volume": 726.4, "taker_buy_quote": 252.7872}, {"ts": 1770004020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 664.75, "quote_volume": 231.99775, "trades": 6, "taker_buy_volume": 664.75, "taker_buy_quote": 231.99775}, {"ts": 1770004080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1729.3, "quote_volume": 605.255, "trades": 32, "taker_buy_volume": 331.8, "taker_buy_quote": 116.13}, {"ts": 1770004140000, "open": 0.351, "high": 0.355, "low": 0.351, "close": 0.353, "volume": 9963.83, "quote_volume": 3519.15195, "trades": 55, "taker_buy_volume": 5326.44, "taker_buy_quote": 1879.56184}, {"ts": 1770004200000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 3666.88, "quote_volume": 1297.4328, "trades": 13, "taker_buy_volume": 506.76, "taker_buy_quote": 179.5848}, {"ts": 1770004260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004380000, "open": 0.354, "high": 0.362, "low": 0.353, "close": 0.354, "volume": 37926.25, "quote_volume": 13550.85085, "trades": 189, "taker_buy_volume": 26541.53, "taker_buy_quote": 9501.49895}, {"ts": 1770004440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 5088.39, "quote_volume": 1806.37845, "trades": 7, "taker_buy_volume": 5040.69, "taker_buy_quote": 1789.44495}, {"ts": 1770004500000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 618.26, "quote_volume": 219.38054, "trades": 3, "taker_buy_volume": 516.5, "taker_buy_quote": 183.3575}, {"ts": 1770004560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1988.1, "quote_volume": 707.7636, "trades": 13, "taker_buy_volume": 1158.8, "taker_buy_quote": 412.5328}, {"ts": 1770004620000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 957.5, "quote_volume": 340.429, "trades": 6, "taker_buy_volume": 516.5, "taker_buy_quote": 183.874}, {"ts": 1770004680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 177.9, "quote_volume": 63.1545, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 14.6, "quote_volume": 5.183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 158.67, "quote_volume": 56.16918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2119.77, "quote_volume": 750.39858, "trades": 4, "taker_buy_volume": 28.28, "taker_buy_quote": 10.01112}, {"ts": 1770004920000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 191.68, "quote_volume": 67.75888, "trades": 2, "taker_buy_volume": 95.84, "taker_buy_quote": 33.92736}, {"ts": 1770004980000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 230.85, "quote_volume": 81.59269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005040000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005100000, "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 16370.58, "quote_volume": 5738.04152, "trades": 122, "taker_buy_volume": 1342.69, "taker_buy_quote": 472.58239}, {"ts": 1770005160000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 15970.7, "quote_volume": 5605.58638, "trades": 12, "taker_buy_volume": 7587.7, "taker_buy_quote": 2663.2827}, {"ts": 1770005220000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 158.24, "quote_volume": 55.384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005340000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 1459.11, "quote_volume": 512.02877, "trades": 13, "taker_buy_volume": 1202.62, "taker_buy_quote": 422.11962}, {"ts": 1770005400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 838.51, "quote_volume": 293.4785, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1303.74, "quote_volume": 455.00526, "trades": 18, "taker_buy_volume": 157.7, "taker_buy_quote": 55.0373}, {"ts": 1770005580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 227.47, "quote_volume": 79.38703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005700000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 1190.51, "quote_volume": 416.55847, "trades": 11, "taker_buy_volume": 684.58, "taker_buy_quote": 239.603}, {"ts": 1770005760000, "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 326.43, "quote_volume": 114.24026, "trades": 4, "taker_buy_volume": 107.9, "taker_buy_quote": 37.8729}, {"ts": 1770005820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1977.3, "quote_volume": 694.0323, "trades": 35, "taker_buy_volume": 21.3, "taker_buy_quote": 7.4763}, {"ts": 1770005880000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 3468.93, "quote_volume": 1217.3707, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005940000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006000000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 252.4, "quote_volume": 88.74944, "trades": 3, "taker_buy_volume": 36.4, "taker_buy_quote": 12.8128}, {"ts": 1770006060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 94.46, "quote_volume": 33.15546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006120000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 624.58, "quote_volume": 219.88816, "trades": 6, "taker_buy_volume": 490.8, "taker_buy_quote": 172.7976}, {"ts": 1770006180000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 110.47, "quote_volume": 38.90514, "trades": 2, "taker_buy_volume": 19.7, "taker_buy_quote": 6.9541}, {"ts": 1770006240000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 5909.05, "quote_volume": 2084.91884, "trades": 68, "taker_buy_volume": 2737.01, "taker_buy_quote": 966.16453}, {"ts": 1770006300000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1066.56, "quote_volume": 377.57847, "trades": 7, "taker_buy_volume": 537.78, "taker_buy_quote": 190.39035}, {"ts": 1770006360000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 3840.91, "quote_volume": 1363.39099, "trades": 64, "taker_buy_volume": 905.49, "taker_buy_quote": 321.44895}, {"ts": 1770006420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2541.03, "quote_volume": 899.52462, "trades": 64, "taker_buy_volume": 18.7, "taker_buy_quote": 6.6198}, {"ts": 1770006480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 404.6, "quote_volume": 143.2284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006540000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 834.33, "quote_volume": 296.05507, "trades": 8, "taker_buy_volume": 702.25, "taker_buy_quote": 249.29875}, {"ts": 1770006600000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 2805.28, "quote_volume": 995.9549, "trades": 67, "taker_buy_volume": 395.5, "taker_buy_quote": 140.483}, {"ts": 1770006660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 380.95, "quote_volume": 135.6182, "trades": 12, "taker_buy_volume": 164.55, "taker_buy_quote": 58.5798}, {"ts": 1770006720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 21.8, "quote_volume": 7.739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 3222.48, "quote_volume": 1147.20288, "trades": 73, "taker_buy_volume": 3222.48, "taker_buy_quote": 1147.20288}, {"ts": 1770006840000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 985.61, "quote_volume": 350.98115, "trades": 5, "taker_buy_volume": 447.11, "taker_buy_quote": 159.27515}, {"ts": 1770006900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 315.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1770007080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 79.7, "quote_volume": 28.2138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 79.5, "quote_volume": 28.143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1567.5, "quote_volume": 554.895, "trades": 39, "taker_buy_volume": 1252.5, "taker_buy_quote": 443.385}, {"ts": 1770007740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007860000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 318.4, "quote_volume": 112.6136, "trades": 4, "taker_buy_volume": 218.4, "taker_buy_quote": 77.3136}, {"ts": 1770007920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2475.72, "quote_volume": 876.40488, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008220000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 315.0, "quote_volume": 111.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008280000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008340000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 31.73, "quote_volume": 11.16896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008460000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008520000, "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 4319.15, "quote_volume": 1514.57359, "trades": 28, "taker_buy_volume": 481.02, "taker_buy_quote": 168.86642}, {"ts": 1770008580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 114.67, "quote_volume": 40.24917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008640000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 187.97, "quote_volume": 66.03367, "trades": 7, "taker_buy_volume": 18.7, "taker_buy_quote": 6.5824}, {"ts": 1770008700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 212.67, "quote_volume": 74.64717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 80.5, "quote_volume": 28.2555, "trades": 5, "taker_buy_volume": 16.1, "taker_buy_quote": 5.6511}, {"ts": 1770008820000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 128.28, "quote_volume": 44.9304, "trades": 3, "taker_buy_volume": 32.4, "taker_buy_quote": 11.3724}, {"ts": 1770008880000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 279.78, "quote_volume": 97.81591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008940000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 304.07, "quote_volume": 106.13525, "trades": 8, "taker_buy_volume": 14.82, "taker_buy_quote": 5.187}, {"ts": 1770009000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 193.4, "quote_volume": 67.4966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 128.32, "quote_volume": 44.78368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009240000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 366.96, "quote_volume": 128.23224, "trades": 3, "taker_buy_volume": 163.2, "taker_buy_quote": 57.12}, {"ts": 1770009300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1451.96, "quote_volume": 506.73404, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 151.88, "quote_volume": 52.85424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009480000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 2619.7, "quote_volume": 914.0566, "trades": 12, "taker_buy_volume": 2401.0, "taker_buy_quote": 837.949}, {"ts": 1770009540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1336.61, "quote_volume": 466.47689, "trades": 5, "taker_buy_volume": 1336.61, "taker_buy_quote": 466.47689}, {"ts": 1770009600000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 3548.68, "quote_volume": 1237.44571, "trades": 9, "taker_buy_volume": 1043.61, "taker_buy_quote": 363.17628}, {"ts": 1770009660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 133.2, "quote_volume": 46.3536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009720000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 107.63, "quote_volume": 37.47164, "trades": 2, "taker_buy_volume": 16.4, "taker_buy_quote": 5.7236}, {"ts": 1770009780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 194.48, "quote_volume": 67.67904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 132.77, "quote_volume": 46.20396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009960000, "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 2973.27, "quote_volume": 1029.45114, "trades": 40, "taker_buy_volume": 286.14, "taker_buy_quote": 99.29058}, {"ts": 1770010020000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 1267.5, "quote_volume": 438.58381, "trades": 8, "taker_buy_volume": 1208.04, "taker_buy_quote": 418.01065}, {"ts": 1770010080000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 3815.98, "quote_volume": 1320.20992, "trades": 35, "taker_buy_volume": 2631.97, "taker_buy_quote": 910.66162}, {"ts": 1770010140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 687.94, "quote_volume": 238.02724, "trades": 2, "taker_buy_volume": 568.99, "taker_buy_quote": 196.87054}, {"ts": 1770010200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010260000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 156.09, "quote_volume": 54.0395, "trades": 2, "taker_buy_volume": 32.36, "taker_buy_quote": 11.22892}, {"ts": 1770010320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2950.09, "quote_volume": 1023.68123, "trades": 29, "taker_buy_volume": 145.8, "taker_buy_quote": 50.5926}, {"ts": 1770010380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 315.0, "quote_volume": 109.62, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 109.62}, {"ts": 1770010440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 506.5, "quote_volume": 175.7555, "trades": 3, "taker_buy_volume": 165.8, "taker_buy_quote": 57.5326}, {"ts": 1770010500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2176.39, "quote_volume": 755.20733, "trades": 6, "taker_buy_volume": 1590.6, "taker_buy_quote": 551.9382}, {"ts": 1770010560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1021.61, "quote_volume": 353.47706, "trades": 2, "taker_buy_volume": 1021.61, "taker_buy_quote": 353.47706}, {"ts": 1770010680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1285.47, "quote_volume": 446.05809, "trades": 3, "taker_buy_volume": 1285.47, "taker_buy_quote": 446.05809}, {"ts": 1770010860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1198.62, "quote_volume": 415.92114, "trades": 24, "taker_buy_volume": 17.5, "taker_buy_quote": 6.0725}, {"ts": 1770010920000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1056.32, "quote_volume": 366.5579, "trades": 4, "taker_buy_volume": 1036.47, "taker_buy_quote": 359.66995}, {"ts": 1770010980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 3306.39, "quote_volume": 1147.31733, "trades": 69, "taker_buy_volume": 802.3, "taker_buy_quote": 278.3981}, {"ts": 1770011340000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 148.92, "quote_volume": 51.60912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011400000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 2994.46, "quote_volume": 1044.93126, "trades": 28, "taker_buy_volume": 206.92, "taker_buy_quote": 72.0798}, {"ts": 1770011460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 568.99, "quote_volume": 198.57751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2338.43, "quote_volume": 816.11207, "trades": 37, "taker_buy_volume": 2338.43, "taker_buy_quote": 816.11207}, {"ts": 1770011580000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 4104.59, "quote_volume": 1431.23779, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 82.1, "quote_volume": 28.4887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1097.57, "quote_volume": 381.95436, "trades": 3, "taker_buy_volume": 1097.57, "taker_buy_quote": 381.95436}, {"ts": 1770011760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 82.8, "quote_volume": 28.8144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 74.12, "quote_volume": 25.79376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 971.87, "quote_volume": 338.21076, "trades": 2, "taker_buy_volume": 971.87, "taker_buy_quote": 338.21076}, {"ts": 1770012120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2647.66, "quote_volume": 918.73802, "trades": 65, "taker_buy_volume": 343.86, "taker_buy_quote": 119.31942}, {"ts": 1770012180000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 3448.72, "quote_volume": 1196.0212, "trades": 69, "taker_buy_volume": 3165.88, "taker_buy_quote": 1098.12746}, {"ts": 1770012240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2662.36, "quote_volume": 926.50128, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 117.1, "quote_volume": 40.6337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 221.23, "quote_volume": 76.76681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 104.6, "quote_volume": 36.2962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1481.73, "quote_volume": 515.64204, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012600000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 4164.67, "quote_volume": 1449.18753, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 130.57, "quote_volume": 45.30779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012780000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 902.62, "quote_volume": 313.99916, "trades": 4, "taker_buy_volume": 790.02, "taker_buy_quote": 274.92696}, {"ts": 1770012840000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 1070.29, "quote_volume": 372.33971, "trades": 4, "taker_buy_volume": 837.03, "taker_buy_quote": 291.28644}, {"ts": 1770012900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 76.7, "quote_volume": 26.6916, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 26.6916}, {"ts": 1770012960000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.35, "volume": 2136.23, "quote_volume": 746.2604, "trades": 6, "taker_buy_volume": 1583.68, "taker_buy_quote": 553.53885}, {"ts": 1770013020000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 3120.62, "quote_volume": 1092.11701, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 138.96, "quote_volume": 48.49704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 109.66, "quote_volume": 38.27134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013260000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 714.96, "quote_volume": 250.1467, "trades": 11, "taker_buy_volume": 561.46, "taker_buy_quote": 196.511}, {"ts": 1770013320000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 612.59, "quote_volume": 214.30516, "trades": 5, "taker_buy_volume": 450.65, "taker_buy_quote": 157.7275}, {"ts": 1770013380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 191.13, "quote_volume": 66.70437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 140.85, "quote_volume": 49.15665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013500000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 156.95, "quote_volume": 54.64721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1013.49, "quote_volume": 351.68103, "trades": 7, "taker_buy_volume": 778.01, "taker_buy_quote": 269.96947}, {"ts": 1770013620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 100.31, "quote_volume": 34.80757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013680000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 804.0, "quote_volume": 279.67396, "trades": 5, "taker_buy_volume": 685.96, "taker_buy_quote": 238.71408}, {"ts": 1770013740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013800000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 905.4, "quote_volume": 314.8597, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 434.15, "quote_volume": 151.0842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014040000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1385.3, "quote_volume": 480.8227, "trades": 33, "taker_buy_volume": 1253.3, "taker_buy_quote": 435.0187}, {"ts": 1770014100000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 2434.58, "quote_volume": 840.67052, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 500.75, "quote_volume": 172.75875, "trades": 5, "taker_buy_volume": 16.6, "taker_buy_quote": 5.727}, {"ts": 1770014220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 414.84, "quote_volume": 143.1198, "trades": 3, "taker_buy_volume": 414.84, "taker_buy_quote": 143.1198}, {"ts": 1770014280000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 2820.01, "quote_volume": 972.40033, "trades": 43, "taker_buy_volume": 2169.69, "taker_buy_quote": 748.54305}, {"ts": 1770014340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1273.7, "quote_volume": 439.4265, "trades": 3, "taker_buy_volume": 1273.7, "taker_buy_quote": 439.4265}, {"ts": 1770014460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 838.29, "quote_volume": 290.04834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014520000, "open": 0.347, "high": 0.352, "low": 0.347, "close": 0.352, "volume": 6814.91, "quote_volume": 2388.77432, "trades": 81, "taker_buy_volume": 4900.23, "taker_buy_quote": 1716.72164}, {"ts": 1770014580000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 5469.05, "quote_volume": 1928.32978, "trades": 86, "taker_buy_volume": 1206.57, "taker_buy_quote": 425.91921}, {"ts": 1770014640000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 602.72, "quote_volume": 212.1229, "trades": 5, "taker_buy_volume": 568.18, "taker_buy_quote": 199.99936}, {"ts": 1770014700000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 483.11, "quote_volume": 170.03562, "trades": 3, "taker_buy_volume": 483.11, "taker_buy_quote": 170.03562}, {"ts": 1770014760000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1765.7, "quote_volume": 620.53261, "trades": 8, "taker_buy_volume": 1610.2, "taker_buy_quote": 565.95211}, {"ts": 1770014820000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 736.09, "quote_volume": 258.43823, "trades": 4, "taker_buy_volume": 35.32, "taker_buy_quote": 12.46796}, {"ts": 1770014880000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 873.58, "quote_volume": 305.91902, "trades": 13, "taker_buy_volume": 166.02, "taker_buy_quote": 58.27302}, {"ts": 1770014940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015000000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 2888.47, "quote_volume": 1010.4724, "trades": 30, "taker_buy_volume": 861.55, "taker_buy_quote": 301.5425}, {"ts": 1770015060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 4374.99, "quote_volume": 1535.62149, "trades": 20, "taker_buy_volume": 1757.31, "taker_buy_quote": 616.81581}, {"ts": 1770015120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2801.55, "quote_volume": 983.34405, "trades": 64, "taker_buy_volume": 42.8, "taker_buy_quote": 15.0228}, {"ts": 1770015240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 28.5, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015300000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 861.55, "quote_volume": 302.40405, "trades": 2, "taker_buy_volume": 861.55, "taker_buy_quote": 302.40405}, {"ts": 1770015360000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015420000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1351.3, "quote_volume": 474.3063, "trades": 6, "taker_buy_volume": 1328.36, "taker_buy_quote": 466.25436}, {"ts": 1770015480000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3157.2, "quote_volume": 1111.3344, "trades": 47, "taker_buy_volume": 2114.05, "taker_buy_quote": 744.1456}, {"ts": 1770015540000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 187.1, "quote_volume": 65.82388, "trades": 4, "taker_buy_volume": 151.78, "taker_buy_quote": 53.42656}, {"ts": 1770015600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015660000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 125.67, "quote_volume": 44.11017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2852.45, "quote_volume": 1001.20995, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015840000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 1436.38, "quote_volume": 504.14889, "trades": 6, "taker_buy_volume": 1138.72, "taker_buy_quote": 399.96789}, {"ts": 1770015900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 129.3, "quote_volume": 45.255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 92.07, "quote_volume": 32.40864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 112.17, "quote_volume": 39.48384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 3812.42, "quote_volume": 1345.78426, "trades": 77, "taker_buy_volume": 1061.3, "taker_buy_quote": 374.6389}, {"ts": 1770016140000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 371.4, "quote_volume": 130.7328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016200000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 3998.61, "quote_volume": 1407.52636, "trades": 67, "taker_buy_volume": 877.19, "taker_buy_quote": 308.78652}, {"ts": 1770016260000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1215.54, "quote_volume": 427.53239, "trades": 7, "taker_buy_volume": 877.85, "taker_buy_quote": 309.0032}, {"ts": 1770016320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 153.77, "quote_volume": 53.97327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016380000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 238.69, "quote_volume": 83.8228, "trades": 3, "taker_buy_volume": 42.61, "taker_buy_quote": 14.99872}, {"ts": 1770016440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 246.1, "quote_volume": 86.3811, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 115.65, "quote_volume": 40.59315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016620000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 1581.88, "quote_volume": 555.18035, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016680000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 176.54, "quote_volume": 61.88408, "trades": 3, "taker_buy_volume": 66.64, "taker_buy_quote": 23.41908}, {"ts": 1770016740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 452.58, "quote_volume": 159.30816, "trades": 3, "taker_buy_volume": 363.16, "taker_buy_quote": 127.83232}, {"ts": 1770016800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 243.28, "quote_volume": 85.63456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016860000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 4232.63, "quote_volume": 1489.76454, "trades": 70, "taker_buy_volume": 861.55, "taker_buy_quote": 303.2656}, {"ts": 1770016920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3591.7, "quote_volume": 1264.2784, "trades": 64, "taker_buy_volume": 861.55, "taker_buy_quote": 303.2656}, {"ts": 1770016980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 105.17, "quote_volume": 36.91467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 193.89, "quote_volume": 68.05539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 110.11, "quote_volume": 38.64861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 180.39, "quote_volume": 63.31689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 19.42, "quote_volume": 6.81642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 129.37, "quote_volume": 45.40887, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 91.82, "quote_volume": 32.22882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 124.08, "quote_volume": 43.55208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1840.87, "quote_volume": 647.98624, "trades": 6, "taker_buy_volume": 1405.46, "taker_buy_quote": 494.72192}, {"ts": 1770017640000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017760000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2642.3, "quote_volume": 930.0896, "trades": 47, "taker_buy_volume": 2206.89, "taker_buy_quote": 776.82528}, {"ts": 1770017820000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017880000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 166.53, "quote_volume": 58.58823, "trades": 8, "taker_buy_volume": 136.2, "taker_buy_quote": 47.9424}, {"ts": 1770017940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1065.41, "quote_volume": 375.02432, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 110.88}, {"ts": 1770018000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 435.41, "quote_volume": 153.26432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 750.41, "quote_volume": 264.14432, "trades": 2, "taker_buy_volume": 750.41, "taker_buy_quote": 264.14432}, {"ts": 1770018120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 435.41, "quote_volume": 153.26432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 99.54, "quote_volume": 34.93854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 750.41, "quote_volume": 264.14432, "trades": 2, "taker_buy_volume": 750.41, "taker_buy_quote": 264.14432}, {"ts": 1770018360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2637.5, "quote_volume": 928.4, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018480000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 48.39, "quote_volume": 17.03328, "trades": 1, "taker_buy_volume": 48.39, "taker_buy_quote": 17.03328}, {"ts": 1770018540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018660000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018720000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018840000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019020000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 997.86, "quote_volume": 350.26526, "trades": 10, "taker_buy_volume": 44.93, "taker_buy_quote": 15.78683}, {"ts": 1770019080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 40.2, "quote_volume": 14.1102, "trades": 2, "taker_buy_volume": 20.1, "taker_buy_quote": 7.0551}, {"ts": 1770019260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 472.93, "quote_volume": 165.99843, "trades": 2, "taker_buy_volume": 472.93, "taker_buy_quote": 165.99843}, {"ts": 1770019320000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 231.59, "quote_volume": 81.15932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019380000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1176.18, "quote_volume": 413.70036, "trades": 4, "taker_buy_volume": 861.18, "taker_buy_quote": 303.13536}, {"ts": 1770019440000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 901.43, "quote_volume": 316.29111, "trades": 4, "taker_buy_volume": 475.61, "taker_buy_quote": 166.93911}, {"ts": 1770019500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 896.77, "quote_volume": 314.76627, "trades": 8, "taker_buy_volume": 630.0, "taker_buy_quote": 221.13}, {"ts": 1770019560000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 1020.32, "quote_volume": 358.02693, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 120.36, "quote_volume": 42.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 117.67, "quote_volume": 41.30217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019740000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 2876.93, "quote_volume": 1009.68341, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019800000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 303.51, "quote_volume": 106.41388, "trades": 2, "taker_buy_volume": 185.38, "taker_buy_quote": 65.06838}, {"ts": 1770019860000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 246.82, "quote_volume": 86.63382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 119.5, "quote_volume": 41.9445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020040000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 183.04, "quote_volume": 64.32864, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 28.7232}, {"ts": 1770020100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 127.41, "quote_volume": 44.72091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 155.31, "quote_volume": 54.51381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1203.81, "quote_volume": 423.74112, "trades": 8, "taker_buy_volume": 1203.81, "taker_buy_quote": 423.74112}, {"ts": 1770020280000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 197.43, "quote_volume": 69.39415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020340000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 568.58, "quote_volume": 200.14016, "trades": 3, "taker_buy_volume": 459.87, "taker_buy_quote": 161.87424}, {"ts": 1770020460000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1953.75, "quote_volume": 687.61551, "trades": 10, "taker_buy_volume": 1780.33, "taker_buy_quote": 626.67616}, {"ts": 1770020520000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 691.45, "quote_volume": 243.28284, "trades": 4, "taker_buy_volume": 20.3, "taker_buy_quote": 7.1456}, {"ts": 1770020580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 93.95, "quote_volume": 32.97645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020700000, "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 1413.46, "quote_volume": 497.49036, "trades": 9, "taker_buy_volume": 1260.25, "taker_buy_quote": 443.66394}, {"ts": 1770020760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 209.85, "quote_volume": 73.65735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 227.84, "quote_volume": 79.97184, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1040.31, "quote_volume": 365.14881, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 360.13, "quote_volume": 126.40563, "trades": 3, "taker_buy_volume": 343.53, "taker_buy_quote": 120.57903}, {"ts": 1770021060000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 142.2, "quote_volume": 49.94215, "trades": 2, "taker_buy_volume": 29.95, "taker_buy_quote": 10.5424}, {"ts": 1770021120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 767.48, "quote_volume": 270.15296, "trades": 4, "taker_buy_volume": 738.95, "taker_buy_quote": 260.1104}, {"ts": 1770021300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 347.2, "quote_volume": 122.2144, "trades": 3, "taker_buy_volume": 347.2, "taker_buy_quote": 122.2144}, {"ts": 1770021420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2236.32, "quote_volume": 787.18464, "trades": 32, "taker_buy_volume": 798.71, "taker_buy_quote": 281.14592}, {"ts": 1770021480000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 16.1, "quote_volume": 5.6672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021660000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 750.41, "quote_volume": 264.14432, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 110.88}, {"ts": 1770021720000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 62.44, "quote_volume": 21.97888, "trades": 3, "taker_buy_volume": 62.44, "taker_buy_quote": 21.97888}, {"ts": 1770021780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021840000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 192.15, "quote_volume": 67.82895, "trades": 8, "taker_buy_volume": 192.15, "taker_buy_quote": 67.82895}, {"ts": 1770022140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 215.51, "quote_volume": 76.07503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 36.41, "quote_volume": 12.88914, "trades": 1, "taker_buy_volume": 36.41, "taker_buy_quote": 12.88914}, {"ts": 1770022320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1769.78, "quote_volume": 624.73234, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022800000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 535.35, "quote_volume": 188.97855, "trades": 8, "taker_buy_volume": 320.58, "taker_buy_quote": 113.16474}, {"ts": 1770022860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1015.11, "quote_volume": 357.31872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022920000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 596.57, "quote_volume": 210.2051, "trades": 14, "taker_buy_volume": 212.46, "taker_buy_quote": 74.99838}, {"ts": 1770022980000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1127.18, "quote_volume": 396.63854, "trades": 7, "taker_buy_volume": 948.65, "taker_buy_quote": 333.9248}, {"ts": 1770023040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 140.81, "quote_volume": 49.42431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 350.21, "quote_volume": 122.92371, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 817.69, "quote_volume": 287.00919, "trades": 7, "taker_buy_volume": 445.7, "taker_buy_quote": 156.4407}, {"ts": 1770023220000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 1309.5, "quote_volume": 459.98832, "trades": 7, "taker_buy_volume": 1121.84, "taker_buy_quote": 394.30732}, {"ts": 1770023280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 213.98, "quote_volume": 75.10698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 94.8, "quote_volume": 33.2748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 91.95, "quote_volume": 32.27445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 359.6, "quote_volume": 126.2196, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023640000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 3916.38, "quote_volume": 1374.44324, "trades": 70, "taker_buy_volume": 2792.56, "taker_buy_quote": 980.18856}, {"ts": 1770023700000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 385.09, "quote_volume": 135.04686, "trades": 2, "taker_buy_volume": 265.36, "taker_buy_quote": 93.14136}, {"ts": 1770023760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 223.04, "quote_volume": 78.064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023820000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 76.53, "quote_volume": 26.82701, "trades": 3, "taker_buy_volume": 41.51, "taker_buy_quote": 14.57001}, {"ts": 1770023880000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 194.13, "quote_volume": 67.9455, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 804.21, "quote_volume": 282.27771, "trades": 4, "taker_buy_volume": 804.21, "taker_buy_quote": 282.27771}, {"ts": 1770024000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 210.9, "quote_volume": 74.0259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024060000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 640.7, "quote_volume": 225.56084, "trades": 8, "taker_buy_volume": 624.5, "taker_buy_quote": 219.85844}, {"ts": 1770024120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 5430.04, "quote_volume": 1911.37408, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2969.3, "quote_volume": 1045.1936, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 271.05, "quote_volume": 95.13855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024300000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024360000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1018.01, "quote_volume": 358.16573, "trades": 5, "taker_buy_volume": 844.22, "taker_buy_quote": 297.16544}, {"ts": 1770024420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 254.97, "quote_volume": 89.74944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024480000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 977.67, "quote_volume": 344.03299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024540000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 1929.87, "quote_volume": 680.28149, "trades": 7, "taker_buy_volume": 1811.47, "taker_buy_quote": 638.60469}, {"ts": 1770024600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 981.61, "quote_volume": 347.48994, "trades": 7, "taker_buy_volume": 981.61, "taker_buy_quote": 347.48994}, {"ts": 1770024660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 89.61, "quote_volume": 31.63233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024720000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 2423.29, "quote_volume": 855.36215, "trades": 41, "taker_buy_volume": 1076.56, "taker_buy_quote": 380.02568}, {"ts": 1770024780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1209.21, "quote_volume": 426.85113, "trades": 20, "taker_buy_volume": 366.36, "taker_buy_quote": 129.32508}, {"ts": 1770024840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 4563.52, "quote_volume": 1610.92256, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024900000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 5669.1, "quote_volume": 1996.47326, "trades": 10, "taker_buy_volume": 635.06, "taker_buy_quote": 224.17618}, {"ts": 1770024960000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 648.75, "quote_volume": 229.48512, "trades": 10, "taker_buy_volume": 648.75, "taker_buy_quote": 229.48512}, {"ts": 1770025020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2240.87, "quote_volume": 795.50885, "trades": 13, "taker_buy_volume": 1794.43, "taker_buy_quote": 637.02265}, {"ts": 1770025080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 432.26, "quote_volume": 153.02004, "trades": 3, "taker_buy_volume": 387.44, "taker_buy_quote": 137.15376}, {"ts": 1770025140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 324.76, "quote_volume": 114.64028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 231.44, "quote_volume": 81.69832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025380000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 383.68, "quote_volume": 135.82272, "trades": 2, "taker_buy_volume": 383.68, "taker_buy_quote": 135.82272}, {"ts": 1770025500000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 3173.6, "quote_volume": 1119.68343, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025560000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025620000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 392.42, "quote_volume": 139.35812, "trades": 4, "taker_buy_volume": 364.02, "taker_buy_quote": 129.27612}, {"ts": 1770025680000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 10400.49, "quote_volume": 3706.46476, "trades": 23, "taker_buy_volume": 9373.52, "taker_buy_quote": 3340.94724}, {"ts": 1770025740000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 1605.56, "quote_volume": 571.59611, "trades": 26, "taker_buy_volume": 394.7, "taker_buy_quote": 140.5929}, {"ts": 1770025800000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 6552.45, "quote_volume": 2328.60763, "trades": 72, "taker_buy_volume": 1716.44, "taker_buy_quote": 611.82408}, {"ts": 1770025860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1576.98, "quote_volume": 558.25092, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026040000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 3828.14, "quote_volume": 1358.31693, "trades": 66, "taker_buy_volume": 507.76, "taker_buy_quote": 180.2548}, {"ts": 1770026100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3268.13, "quote_volume": 1160.18615, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1502.32, "quote_volume": 533.3236, "trades": 8, "taker_buy_volume": 1464.62, "taker_buy_quote": 519.9401}, {"ts": 1770026220000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 199.77, "quote_volume": 71.11812, "trades": 1, "taker_buy_volume": 199.77, "taker_buy_quote": 71.11812}, {"ts": 1770026280000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 42.13, "quote_volume": 14.99828, "trades": 1, "taker_buy_volume": 42.13, "taker_buy_quote": 14.99828}, {"ts": 1770026340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 201.02, "quote_volume": 71.3621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026460000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 7870.11, "quote_volume": 2786.79007, "trades": 82, "taker_buy_volume": 2829.51, "taker_buy_quote": 1001.64654}, {"ts": 1770026520000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 790.96, "quote_volume": 280.66259, "trades": 5, "taker_buy_volume": 98.58, "taker_buy_quote": 34.9959}, {"ts": 1770026580000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 813.79, "quote_volume": 288.78246, "trades": 7, "taker_buy_volume": 385.8, "taker_buy_quote": 136.959}, {"ts": 1770026640000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 120.72, "quote_volume": 42.76663, "trades": 3, "taker_buy_volume": 31.75, "taker_buy_quote": 11.27125}, {"ts": 1770026700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 211.78, "quote_volume": 74.97012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 7070.87, "quote_volume": 2510.15885, "trades": 6, "taker_buy_volume": 6661.32, "taker_buy_quote": 2364.7686}, {"ts": 1770026820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026880000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 712.62, "quote_volume": 253.4413, "trades": 6, "taker_buy_volume": 146.2, "taker_buy_quote": 52.0472}, {"ts": 1770026940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 120.15, "quote_volume": 42.65325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 378.66, "quote_volume": 134.80296, "trades": 2, "taker_buy_volume": 378.66, "taker_buy_quote": 134.80296}, {"ts": 1770027060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 119.84, "quote_volume": 42.5432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1500.46, "quote_volume": 532.6633, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 482.61, "quote_volume": 171.32655, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027240000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1112.54, "quote_volume": 394.74643, "trades": 9, "taker_buy_volume": 564.17, "taker_buy_quote": 200.28035}, {"ts": 1770027300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 564.17, "quote_volume": 200.28035, "trades": 1, "taker_buy_volume": 564.17, "taker_buy_quote": 200.28035}, {"ts": 1770027360000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1068.72, "quote_volume": 379.30175, "trades": 5, "taker_buy_volume": 861.0, "taker_buy_quote": 305.655}, {"ts": 1770027420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 104.07, "quote_volume": 36.84078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 416.29, "quote_volume": 147.78295, "trades": 5, "taker_buy_volume": 338.8, "taker_buy_quote": 120.274}, {"ts": 1770027540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 129.11, "quote_volume": 45.70494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 96.21, "quote_volume": 34.05834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027660000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1779.18, "quote_volume": 629.82972, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 47.5, "quote_volume": 16.815, "trades": 3, "taker_buy_volume": 47.5, "taker_buy_quote": 16.815}, {"ts": 1770027780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 204.77, "quote_volume": 72.28381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 128.25, "quote_volume": 45.27225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027900000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 127.06, "quote_volume": 44.97924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 217.21, "quote_volume": 76.89234, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 41.5242}, {"ts": 1770028080000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 1878.24, "quote_volume": 664.78635, "trades": 12, "taker_buy_volume": 1636.1, "taker_buy_quote": 579.1794}, {"ts": 1770028140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 844.93, "quote_volume": 299.10522, "trades": 11, "taker_buy_volume": 564.17, "taker_buy_quote": 199.71618}, {"ts": 1770028200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 113.94, "quote_volume": 40.33476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 79.8, "quote_volume": 28.329, "trades": 5, "taker_buy_volume": 79.8, "taker_buy_quote": 28.329}, {"ts": 1770028440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028500000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 3383.57, "quote_volume": 1201.07344, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2730.93, "quote_volume": 966.74922, "trades": 56, "taker_buy_volume": 1071.93, "taker_buy_quote": 379.46322}, {"ts": 1770028620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 729.22, "quote_volume": 258.14388, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 664.98, "quote_volume": 235.40292, "trades": 4, "taker_buy_volume": 564.17, "taker_buy_quote": 199.71618}, {"ts": 1770028740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 68.46, "quote_volume": 24.23484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 61.61, "quote_volume": 21.80994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 55.45, "quote_volume": 19.6293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 49.91, "quote_volume": 17.66814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029220000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 209.94, "quote_volume": 74.46878, "trades": 2, "taker_buy_volume": 150.02, "taker_buy_quote": 53.2571}, {"ts": 1770029280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 53.92, "quote_volume": 19.08768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 704.28, "quote_volume": 250.0194, "trades": 5, "taker_buy_volume": 164.98, "taker_buy_quote": 58.5679}, {"ts": 1770029520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 214.8, "quote_volume": 76.254, "trades": 2, "taker_buy_volume": 214.8, "taker_buy_quote": 76.254}, {"ts": 1770029700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 79.5, "quote_volume": 28.2225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 17.53, "quote_volume": 6.24068, "trades": 1, "taker_buy_volume": 17.53, "taker_buy_quote": 6.24068}, {"ts": 1770030120000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1761.13, "quote_volume": 625.0891, "trades": 10, "taker_buy_volume": 910.95, "taker_buy_quote": 323.38725}, {"ts": 1770030180000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 98.64, "quote_volume": 35.02435, "trades": 3, "taker_buy_volume": 7.15, "taker_buy_quote": 2.5454}, {"ts": 1770030240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 50.0, "quote_volume": 17.8, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 17.8}, {"ts": 1770030300000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 132.52, "quote_volume": 47.05175, "trades": 2, "taker_buy_volume": 7.15, "taker_buy_quote": 2.5454}, {"ts": 1770030360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 910.5, "quote_volume": 323.2275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 106.43, "quote_volume": 37.78265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 191.62, "quote_volume": 68.0251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030600000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 2227.96, "quote_volume": 790.81276, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030660000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 12690.49, "quote_volume": 4484.07203, "trades": 72, "taker_buy_volume": 2282.49, "taker_buy_quote": 808.00146}, {"ts": 1770030720000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1539.79, "quote_volume": 546.53248, "trades": 9, "taker_buy_volume": 1336.99, "taker_buy_quote": 474.63145}, {"ts": 1770030780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 91.99, "quote_volume": 32.65645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 252.5, "quote_volume": 89.6375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 109.09, "quote_volume": 38.72695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031020000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 2189.36, "quote_volume": 777.10795, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031080000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 583.4, "quote_volume": 207.14777, "trades": 4, "taker_buy_volume": 40.77, "taker_buy_quote": 14.51412}, {"ts": 1770031140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 862.88, "quote_volume": 306.3224, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1770031200000, "open": 0.355, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 13972.11, "quote_volume": 4936.18264, "trades": 32, "taker_buy_volume": 496.42, "taker_buy_quote": 175.73268}, {"ts": 1770031260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 210.96, "quote_volume": 74.67984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 206.77, "quote_volume": 73.19658, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031560000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 111.05, "quote_volume": 39.32791, "trades": 5, "taker_buy_volume": 16.21, "taker_buy_quote": 5.75455}, {"ts": 1770031620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 256.53, "quote_volume": 90.81162, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16.19, "quote_volume": 5.74745, "trades": 1, "taker_buy_volume": 16.19, "taker_buy_quote": 5.74745}, {"ts": 1770031740000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 181.81, "quote_volume": 64.44014, "trades": 5, "taker_buy_volume": 79.4, "taker_buy_quote": 28.187}, {"ts": 1770031800000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 2434.48, "quote_volume": 864.10992, "trades": 10, "taker_buy_volume": 2175.14, "taker_buy_quote": 772.1747}, {"ts": 1770031860000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 49.08, "quote_volume": 17.45631, "trades": 2, "taker_buy_volume": 32.91, "taker_buy_quote": 11.71596}, {"ts": 1770031920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 244.22, "quote_volume": 86.94232, "trades": 2, "taker_buy_volume": 28.57, "taker_buy_quote": 10.17092}, {"ts": 1770032400000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 7644.18, "quote_volume": 2725.53544, "trades": 17, "taker_buy_volume": 4539.69, "taker_buy_quote": 1620.337}, {"ts": 1770032460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 43.77, "quote_volume": 15.53835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 360.4, "quote_volume": 128.3024, "trades": 6, "taker_buy_volume": 360.4, "taker_buy_quote": 128.3024}, {"ts": 1770032640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 629.52, "quote_volume": 224.10912, "trades": 10, "taker_buy_volume": 629.52, "taker_buy_quote": 224.10912}, {"ts": 1770032700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032760000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 6047.1, "quote_volume": 2146.07572, "trades": 42, "taker_buy_volume": 4113.37, "taker_buy_quote": 1459.99364}, {"ts": 1770032820000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 18739.16, "quote_volume": 6649.36356, "trades": 258, "taker_buy_volume": 17674.41, "taker_buy_quote": 6271.37731}, {"ts": 1770032880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 517.22, "quote_volume": 183.6131, "trades": 3, "taker_buy_volume": 517.22, "taker_buy_quote": 183.6131}, {"ts": 1770032940000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 580.49, "quote_volume": 206.56894, "trades": 10, "taker_buy_volume": 494.99, "taker_buy_quote": 176.21644}, {"ts": 1770033000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 366.66, "quote_volume": 130.53096, "trades": 3, "taker_buy_volume": 366.66, "taker_buy_quote": 130.53096}, {"ts": 1770033300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2004.91, "quote_volume": 713.74796, "trades": 22, "taker_buy_volume": 257.42, "taker_buy_quote": 91.64152}, {"ts": 1770033360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2315.15, "quote_volume": 821.87825, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 804.34, "quote_volume": 284.73636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 18.04, "quote_volume": 6.38616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 739.32, "quote_volume": 262.4586, "trades": 2, "taker_buy_volume": 424.32, "taker_buy_quote": 150.6336}, {"ts": 1770033720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033780000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1109.92, "quote_volume": 395.15644, "trades": 23, "taker_buy_volume": 654.92, "taker_buy_quote": 233.17644}, {"ts": 1770033840000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 2423.0, "quote_volume": 863.8746, "trades": 70, "taker_buy_volume": 158.4, "taker_buy_quote": 56.5488}, {"ts": 1770033900000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 7087.48, "quote_volume": 2530.23036, "trades": 96, "taker_buy_volume": 878.38, "taker_buy_quote": 313.58166}, {"ts": 1770033960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 334.7, "quote_volume": 119.4879, "trades": 2, "taker_buy_volume": 334.7, "taker_buy_quote": 119.4879}, {"ts": 1770034020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 59.2, "quote_volume": 21.1344, "trades": 3, "taker_buy_volume": 19.7, "taker_buy_quote": 7.0329}, {"ts": 1770034080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 436.62, "quote_volume": 155.87334, "trades": 2, "taker_buy_volume": 35.72, "taker_buy_quote": 12.75204}, {"ts": 1770034200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 236.8, "quote_volume": 84.5376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 315.0, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.455}, {"ts": 1770034560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 878.38, "quote_volume": 313.58166, "trades": 2, "taker_buy_volume": 563.38, "taker_buy_quote": 201.12666}, {"ts": 1770034620000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 2490.3, "quote_volume": 889.00018, "trades": 8, "taker_buy_volume": 1823.38, "taker_buy_quote": 650.94666}, {"ts": 1770034680000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 5368.87, "quote_volume": 1916.68659, "trades": 68, "taker_buy_volume": 315.0, "taker_buy_quote": 112.455}, {"ts": 1770034740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034860000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1249.08, "quote_volume": 445.92156, "trades": 4, "taker_buy_volume": 619.08, "taker_buy_quote": 221.01156}, {"ts": 1770034920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 878.38, "quote_volume": 313.58166, "trades": 2, "taker_buy_volume": 878.38, "taker_buy_quote": 313.58166}, {"ts": 1770034980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035100000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1482.03, "quote_volume": 530.56674, "trades": 7, "taker_buy_volume": 580.8, "taker_buy_quote": 207.9264}, {"ts": 1770035160000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 686.88, "quote_volume": 245.91984, "trades": 4, "taker_buy_volume": 204.09, "taker_buy_quote": 73.08102}, {"ts": 1770035220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035580000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 118.53, "quote_volume": 42.31521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035700000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2941.1, "quote_volume": 1049.9727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035760000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035820000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035880000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035940000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 78.0, "quote_volume": 27.924, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 27.924}, {"ts": 1770036000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 598.91, "quote_volume": 214.40978, "trades": 10, "taker_buy_volume": 598.91, "taker_buy_quote": 214.40978}, {"ts": 1770036060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 62.6, "quote_volume": 22.3482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036300000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 630.0, "quote_volume": 225.54, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770036360000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 315.0, "quote_volume": 112.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 106.17, "quote_volume": 38.00886, "trades": 2, "taker_buy_volume": 106.17, "taker_buy_quote": 38.00886}, {"ts": 1770036600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036660000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 726.7, "quote_volume": 260.53, "trades": 4, "taker_buy_volume": 686.4, "taker_buy_quote": 246.1026}, {"ts": 1770036720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 364.55, "quote_volume": 130.5089, "trades": 3, "taker_buy_volume": 364.55, "taker_buy_quote": 130.5089}, {"ts": 1770036780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 39.2, "quote_volume": 14.0336, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 14.0336}, {"ts": 1770036840000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 983.54, "quote_volume": 353.09086, "trades": 23, "taker_buy_volume": 437.74, "taker_buy_quote": 157.14866}, {"ts": 1770036900000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036960000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037020000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 35.08, "quote_volume": 12.60072, "trades": 2, "taker_buy_volume": 7.0, "taker_buy_quote": 2.52}, {"ts": 1770037080000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037140000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 111.96, "quote_volume": 40.2279, "trades": 3, "taker_buy_volume": 34.26, "taker_buy_quote": 12.3336}, {"ts": 1770037200000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037260000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037320000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 77.5, "quote_volume": 27.745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037380000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037440000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 108.52, "quote_volume": 38.88128, "trades": 2, "taker_buy_volume": 31.12, "taker_buy_quote": 11.17208}, {"ts": 1770037500000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 746.09, "quote_volume": 267.10022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037560000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 315.0, "quote_volume": 112.77, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770037620000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037680000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 25.9, "quote_volume": 9.2463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 18.18, "quote_volume": 6.50844, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 6.50844}, {"ts": 1770037860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 374.3, "quote_volume": 133.9994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037920000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037980000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038040000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 930.55, "quote_volume": 333.1369, "trades": 2, "taker_buy_volume": 930.55, "taker_buy_quote": 333.1369}, {"ts": 1770038100000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 7.0, "quote_volume": 2.506, "trades": 1, "taker_buy_volume": 7.0, "taker_buy_quote": 2.506}, {"ts": 1770038220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 77.8, "quote_volume": 27.7746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 156.0, "quote_volume": 55.848, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 55.848}, {"ts": 1770038520000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 301.3, "quote_volume": 108.1667, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038580000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038640000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038700000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038760000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 8379.88, "quote_volume": 2999.99704, "trades": 5, "taker_buy_volume": 6786.36, "taker_buy_quote": 2429.51688}, {"ts": 1770038880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038940000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 77.8, "quote_volume": 27.8524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 7.0, "quote_volume": 2.513, "trades": 1, "taker_buy_volume": 7.0, "taker_buy_quote": 2.513}, {"ts": 1770039180000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039240000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 77.4, "quote_volume": 27.7866, "trades": 1, "taker_buy_volume": 77.4, "taker_buy_quote": 27.7866}, {"ts": 1770039300000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039360000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039420000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039480000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039540000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039600000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039660000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039720000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039780000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039840000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 77.7, "quote_volume": 27.8166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039900000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039960000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040020000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040080000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040140000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 77.7, "quote_volume": 27.8943, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 27.8943}, {"ts": 1770040200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 36.17, "quote_volume": 12.98503, "trades": 1, "taker_buy_volume": 36.17, "taker_buy_quote": 12.98503}, {"ts": 1770040320000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 368.66, "quote_volume": 132.34894, "trades": 7, "taker_buy_volume": 368.66, "taker_buy_quote": 132.34894}, {"ts": 1770040500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1247.79, "quote_volume": 447.95661, "trades": 3, "taker_buy_volume": 1247.79, "taker_buy_quote": 447.95661}, {"ts": 1770040560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040680000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 378.66, "quote_volume": 136.3176, "trades": 4, "taker_buy_volume": 378.66, "taker_buy_quote": 136.3176}, {"ts": 1770040740000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 410.42, "quote_volume": 147.6736, "trades": 3, "taker_buy_volume": 17.82, "taker_buy_quote": 6.4152}, {"ts": 1770040800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040920000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 276.01, "quote_volume": 99.12149, "trades": 4, "taker_buy_volume": 33.9, "taker_buy_quote": 12.204}, {"ts": 1770040980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 112.51, "quote_volume": 40.39109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041100000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 107.21, "quote_volume": 38.48839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041160000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 123.37, "quote_volume": 44.28983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041220000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 110.67, "quote_volume": 39.73053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041280000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 226.02, "quote_volume": 81.14818, "trades": 3, "taker_buy_volume": 7.0, "taker_buy_quote": 2.52}, {"ts": 1770041340000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 4018.09, "quote_volume": 1442.49431, "trades": 5, "taker_buy_volume": 2678.37, "taker_buy_quote": 961.53483}, {"ts": 1770041400000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 2692.8, "quote_volume": 966.62215, "trades": 31, "taker_buy_volume": 139.0, "taker_buy_quote": 49.901}, {"ts": 1770041460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 3031.73, "quote_volume": 1085.35934, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 581.6, "quote_volume": 208.2128, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770041580000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041640000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 188.42, "quote_volume": 67.45436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 239.58, "quote_volume": 85.76964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041760000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 120.24, "quote_volume": 43.04592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 97.24, "quote_volume": 34.81192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041940000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 188.65, "quote_volume": 67.6142, "trades": 5, "taker_buy_volume": 77.5, "taker_buy_quote": 27.8225}, {"ts": 1770042000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 105.39, "quote_volume": 37.72962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042060000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 302.24, "quote_volume": 108.39562, "trades": 7, "taker_buy_volume": 98.5, "taker_buy_quote": 35.3615}, {"ts": 1770042120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042180000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 1624.1, "quote_volume": 584.44078, "trades": 8, "taker_buy_volume": 1337.52, "taker_buy_quote": 481.5072}, {"ts": 1770042240000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 89.14, "quote_volume": 32.00126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042300000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 131.69, "quote_volume": 47.28371, "trades": 2, "taker_buy_volume": 7.0, "taker_buy_quote": 2.52}, {"ts": 1770042360000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 855.55, "quote_volume": 307.14245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 568.39, "quote_volume": 203.48362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 197.04, "quote_volume": 70.54032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042540000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 831.38, "quote_volume": 298.33466, "trades": 9, "taker_buy_volume": 700.62, "taker_buy_quote": 251.52258}, {"ts": 1770042600000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 2058.78, "quote_volume": 741.05006, "trades": 5, "taker_buy_volume": 1733.83, "taker_buy_quote": 624.1788}, {"ts": 1770042660000, "open": 0.362, "high": 0.362, "low": 0.359, "close": 0.359, "volume": 4895.13, "quote_volume": 1764.2206, "trades": 45, "taker_buy_volume": 1433.18, "taker_buy_quote": 514.73666}, {"ts": 1770042720000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1551.09, "quote_volume": 558.3924, "trades": 33, "taker_buy_volume": 698.99, "taker_buy_quote": 251.6364}, {"ts": 1770042780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 540.8, "quote_volume": 194.688, "trades": 2, "taker_buy_volume": 540.8, "taker_buy_quote": 194.688}, {"ts": 1770042840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042900000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 4352.67, "quote_volume": 1571.31387, "trades": 65, "taker_buy_volume": 1296.5, "taker_buy_quote": 468.0365}, {"ts": 1770043020000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 839.16, "quote_volume": 302.93676, "trades": 2, "taker_buy_volume": 839.16, "taker_buy_quote": 302.93676}, {"ts": 1770043080000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 419.58, "quote_volume": 151.46838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043140000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 887.63, "quote_volume": 320.43443, "trades": 3, "taker_buy_volume": 839.16, "taker_buy_quote": 302.93676}, {"ts": 1770043200000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 839.16, "quote_volume": 302.93676, "trades": 2, "taker_buy_volume": 839.16, "taker_buy_quote": 302.93676}, {"ts": 1770043260000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2260.97, "quote_volume": 816.21017, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043320000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 45.22, "quote_volume": 16.2792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043380000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043440000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 77.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043500000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043560000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043620000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 1563.61, "quote_volume": 564.60128, "trades": 28, "taker_buy_volume": 138.07, "taker_buy_quote": 49.98134}, {"ts": 1770043680000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 31.28, "quote_volume": 11.2608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043740000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 45.6, "quote_volume": 16.4616, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 16.4616}, {"ts": 1770043800000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 15.3, "quote_volume": 5.5233, "trades": 1, "taker_buy_volume": 15.3, "taker_buy_quote": 5.5233}, {"ts": 1770043860000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1003.63, "quote_volume": 362.31043, "trades": 3, "taker_buy_volume": 972.83, "taker_buy_quote": 351.19163}, {"ts": 1770043920000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043980000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044040000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 76.9, "quote_volume": 27.684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044220000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 8263.42, "quote_volume": 2975.09462, "trades": 70, "taker_buy_volume": 4656.25, "taker_buy_quote": 1676.51342}, {"ts": 1770044280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 342.73, "quote_volume": 123.72553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044340000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 666.89, "quote_volume": 240.10591, "trades": 4, "taker_buy_volume": 25.51, "taker_buy_quote": 9.20911}, {"ts": 1770044400000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 1753.18, "quote_volume": 631.4227, "trades": 28, "taker_buy_volume": 1475.41, "taker_buy_quote": 531.4255}, {"ts": 1770044460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2727.9, "quote_volume": 982.044, "trades": 7, "taker_buy_volume": 1573.74, "taker_buy_quote": 566.5464}, {"ts": 1770044520000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 262.85, "quote_volume": 94.66075, "trades": 4, "taker_buy_volume": 34.75, "taker_buy_quote": 12.54475}, {"ts": 1770044580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 101.58, "quote_volume": 36.5688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 102.24, "quote_volume": 36.8064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1104.12, "quote_volume": 397.4832, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 835.13, "quote_volume": 300.6468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044880000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 453.24, "quote_volume": 163.18407, "trades": 3, "taker_buy_volume": 332.67, "taker_buy_quote": 119.77887}, {"ts": 1770044940000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 158.3, "quote_volume": 57.1463, "trades": 4, "taker_buy_volume": 112.0, "taker_buy_quote": 40.432}, {"ts": 1770045000000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 541.15, "quote_volume": 195.23358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 220.92, "quote_volume": 79.5312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045120000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 1478.88, "quote_volume": 533.77608, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 108.62, "quote_volume": 39.1032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045300000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 680.53, "quote_volume": 245.55162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045360000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 415.91, "quote_volume": 150.44021, "trades": 9, "taker_buy_volume": 296.7, "taker_buy_quote": 107.4054}, {"ts": 1770045420000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 3943.61, "quote_volume": 1427.49428, "trades": 69, "taker_buy_volume": 340.5, "taker_buy_quote": 123.261}, {"ts": 1770045480000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 110.6, "quote_volume": 39.9266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045540000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 938.73, "quote_volume": 339.75236, "trades": 15, "taker_buy_volume": 459.6, "taker_buy_quote": 166.5198}, {"ts": 1770045600000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 897.03, "quote_volume": 324.77286, "trades": 9, "taker_buy_volume": 305.79, "taker_buy_quote": 110.74398}, {"ts": 1770045660000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 1197.56, "quote_volume": 432.43967, "trades": 8, "taker_buy_volume": 30.6, "taker_buy_quote": 11.0772}, {"ts": 1770045720000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3322.63, "quote_volume": 1202.79206, "trades": 67, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770045780000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 855.56, "quote_volume": 309.71272, "trades": 6, "taker_buy_volume": 165.4, "taker_buy_quote": 59.8748}, {"ts": 1770045840000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 120.93, "quote_volume": 43.77666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045900000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045960000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 2261.54, "quote_volume": 818.87672, "trades": 64, "taker_buy_volume": 199.24, "taker_buy_quote": 72.32412}, {"ts": 1770046020000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 787.55, "quote_volume": 284.84582, "trades": 5, "taker_buy_volume": 540.27, "taker_buy_quote": 195.57774}, {"ts": 1770046080000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1003.18, "quote_volume": 362.14798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046140000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 586.11, "quote_volume": 212.08211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046200000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 202.53, "quote_volume": 73.11333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046260000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 315.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770046320000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 24.79, "quote_volume": 8.99877, "trades": 1, "taker_buy_volume": 24.79, "taker_buy_quote": 8.99877}, {"ts": 1770046380000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046440000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 76.2, "quote_volume": 27.6606, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 27.6606}, {"ts": 1770046500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 960.2, "quote_volume": 347.5924, "trades": 4, "taker_buy_volume": 330.2, "taker_buy_quote": 119.5324}, {"ts": 1770046560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 30.4, "quote_volume": 11.0048, "trades": 2, "taker_buy_volume": 30.4, "taker_buy_quote": 11.0048}, {"ts": 1770046620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046680000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 185.96, "quote_volume": 67.50348, "trades": 5, "taker_buy_volume": 94.2, "taker_buy_quote": 34.1946}, {"ts": 1770046740000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 419.58, "quote_volume": 152.30754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046800000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 41.77, "quote_volume": 15.17651, "trades": 3, "taker_buy_volume": 14.0, "taker_buy_quote": 5.096}, {"ts": 1770046860000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 3267.17, "quote_volume": 1186.03765, "trades": 64, "taker_buy_volume": 369.94, "taker_buy_quote": 134.34316}, {"ts": 1770046920000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 13.9, "quote_volume": 5.0457, "trades": 1, "taker_buy_volume": 13.9, "taker_buy_quote": 5.0457}, {"ts": 1770046980000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 137.0, "quote_volume": 49.594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 78.82, "quote_volume": 28.53284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047220000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 27.87, "quote_volume": 10.11681, "trades": 1, "taker_buy_volume": 27.87, "taker_buy_quote": 10.11681}, {"ts": 1770047280000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 273.23, "quote_volume": 99.18249, "trades": 2, "taker_buy_volume": 273.23, "taker_buy_quote": 99.18249}, {"ts": 1770047340000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 705.8, "quote_volume": 256.2812, "trades": 3, "taker_buy_volume": 75.8, "taker_buy_quote": 27.5912}, {"ts": 1770047400000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 482.09, "quote_volume": 174.99867, "trades": 2, "taker_buy_volume": 482.09, "taker_buy_quote": 174.99867}, {"ts": 1770047460000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 315.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770047580000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047700000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 315.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770047760000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047820000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 76.0, "quote_volume": 27.588, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 27.588}, {"ts": 1770047880000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047940000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 24.34, "quote_volume": 8.83542, "trades": 1, "taker_buy_volume": 24.34, "taker_buy_quote": 8.83542}, {"ts": 1770048000000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 31.13, "quote_volume": 11.30019, "trades": 1, "taker_buy_volume": 31.13, "taker_buy_quote": 11.30019}, {"ts": 1770048060000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 1280.96, "quote_volume": 463.80225, "trades": 5, "taker_buy_volume": 94.73, "taker_buy_quote": 34.38699}, {"ts": 1770048120000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 127.54, "quote_volume": 46.16948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048180000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 4959.84, "quote_volume": 1800.3258, "trades": 62, "taker_buy_volume": 4863.72, "taker_buy_quote": 1765.53036}, {"ts": 1770048240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 112.92, "quote_volume": 40.98996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 755.41, "quote_volume": 274.21383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048360000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 4210.92, "quote_volume": 1528.56396, "trades": 4, "taker_buy_volume": 3394.83, "taker_buy_quote": 1232.32329}, {"ts": 1770048420000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 227.68, "quote_volume": 82.64784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048540000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 135.26, "quote_volume": 49.09938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 112.7, "quote_volume": 40.9101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048660000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 1130.93, "quote_volume": 411.54651, "trades": 8, "taker_buy_volume": 76.1, "taker_buy_quote": 27.7004}, {"ts": 1770048720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 100.63, "quote_volume": 36.52869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 424.86, "quote_volume": 154.22418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048960000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 1972.79, "quote_volume": 717.86469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049080000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 344.59, "quote_volume": 125.29528, "trades": 5, "taker_buy_volume": 209.11, "taker_buy_quote": 76.11604}, {"ts": 1770049140000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 186.6, "quote_volume": 67.7358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049200000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 96.8, "quote_volume": 35.1384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049260000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 136.31, "quote_volume": 49.48753, "trades": 2, "taker_buy_volume": 7.0, "taker_buy_quote": 2.548}, {"ts": 1770049320000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 116.19, "quote_volume": 42.17697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049380000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 207.16, "quote_volume": 75.19908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049440000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 123.58, "quote_volume": 44.85954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049500000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 951.24, "quote_volume": 345.17166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049560000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 361.49, "quote_volume": 131.22087, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 114.345}, {"ts": 1770049620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 318.22, "quote_volume": 115.19564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049680000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 98.98, "quote_volume": 35.83076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049740000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 263.95, "quote_volume": 95.81385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049800000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 104.04, "quote_volume": 37.76652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049860000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049920000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 83.77, "quote_volume": 30.44971, "trades": 3, "taker_buy_volume": 41.2, "taker_buy_quote": 14.9968}, {"ts": 1770049980000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050040000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050100000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050160000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050220000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 54.38, "quote_volume": 19.79432, "trades": 1, "taker_buy_volume": 54.38, "taker_buy_quote": 19.79432}, {"ts": 1770050280000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 176.6, "quote_volume": 64.2824, "trades": 11, "taker_buy_volume": 176.6, "taker_buy_quote": 64.2824}, {"ts": 1770050340000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050400000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050460000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050520000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050580000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 274.79, "quote_volume": 100.02356, "trades": 1, "taker_buy_volume": 274.79, "taker_buy_quote": 100.02356}, {"ts": 1770050640000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050700000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 331.4, "quote_volume": 120.2982, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 114.345}, {"ts": 1770050760000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 754.91, "quote_volume": 274.03233, "trades": 2, "taker_buy_volume": 754.91, "taker_buy_quote": 274.03233}, {"ts": 1770050820000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1430.88, "quote_volume": 519.40944, "trades": 5, "taker_buy_volume": 866.72, "taker_buy_quote": 314.61936}, {"ts": 1770050880000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050940000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051000000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051120000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051180000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 75.5, "quote_volume": 27.4065, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 27.4065}, {"ts": 1770051360000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051420000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051540000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051600000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 307.7, "quote_volume": 111.3874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 590.48, "quote_volume": 214.34424, "trades": 3, "taker_buy_volume": 590.48, "taker_buy_quote": 214.34424}, {"ts": 1770051720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 211.84, "quote_volume": 76.89792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051840000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 238.05, "quote_volume": 86.51978, "trades": 6, "taker_buy_volume": 107.63, "taker_buy_quote": 39.17732}, {"ts": 1770051900000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 504.33, "quote_volume": 183.34289, "trades": 7, "taker_buy_volume": 271.1, "taker_buy_quote": 98.6804}, {"ts": 1770051960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 101.54, "quote_volume": 36.85902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052080000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 731.33, "quote_volume": 265.47279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052140000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 130.58, "quote_volume": 47.40054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052200000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 92.91, "quote_volume": 33.72633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052260000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 124.84, "quote_volume": 45.31692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052320000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052380000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 211.51, "quote_volume": 76.77813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052440000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 2140.81, "quote_volume": 776.93767, "trades": 38, "taker_buy_volume": 615.21, "taker_buy_quote": 223.32123}, {"ts": 1770052500000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 234.7, "quote_volume": 84.9614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052620000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 124.91, "quote_volume": 45.34233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052680000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 544.59, "quote_volume": 197.55537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052740000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 91.57, "quote_volume": 33.23991, "trades": 2, "taker_buy_volume": 91.57, "taker_buy_quote": 33.23991}, {"ts": 1770052800000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 107.11, "quote_volume": 38.88093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052860000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 580.83, "quote_volume": 210.71353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052920000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 31.41, "quote_volume": 11.40183, "trades": 1, "taker_buy_volume": 31.41, "taker_buy_quote": 11.40183}, {"ts": 1770052980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 98.52, "quote_volume": 35.66424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053040000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 250.02, "quote_volume": 90.62758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 104.37, "quote_volume": 37.78194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 110.51, "quote_volume": 40.00462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053280000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 213.9, "quote_volume": 77.4318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053340000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 99.46, "quote_volume": 36.00452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053460000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 145.17, "quote_volume": 52.58152, "trades": 2, "taker_buy_volume": 29.98, "taker_buy_quote": 10.88274}, {"ts": 1770053520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053580000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053700000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 315.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770053760000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053820000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053880000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053940000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054000000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054060000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 330.2, "quote_volume": 119.2022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054120000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 353.37, "quote_volume": 127.56657, "trades": 2, "taker_buy_volume": 353.37, "taker_buy_quote": 127.56657}, {"ts": 1770054180000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 573.07, "quote_volume": 206.87827, "trades": 3, "taker_buy_volume": 545.56, "taker_buy_quote": 196.94716}, {"ts": 1770054240000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054300000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054360000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054420000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054480000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 7.0, "quote_volume": 2.534, "trades": 1, "taker_buy_volume": 7.0, "taker_buy_quote": 2.534}, {"ts": 1770054540000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 76.6, "quote_volume": 27.7292, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 27.7292}, {"ts": 1770054600000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054660000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1539.03, "quote_volume": 554.0508, "trades": 7, "taker_buy_volume": 945.0, "taker_buy_quote": 340.2}, {"ts": 1770054720000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1857.73, "quote_volume": 670.64053, "trades": 39, "taker_buy_volume": 1857.73, "taker_buy_quote": 670.64053}, {"ts": 1770054900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 100.0, "quote_volume": 36.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055020000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 312.6, "quote_volume": 112.8486, "trades": 6, "taker_buy_volume": 19.6, "taker_buy_quote": 7.0756}, {"ts": 1770055080000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055140000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 17.96, "quote_volume": 6.48356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055200000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 342.73, "quote_volume": 123.72553, "trades": 2, "taker_buy_volume": 27.73, "taker_buy_quote": 10.01053}, {"ts": 1770055260000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055320000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 113.01, "quote_volume": 40.6836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055380000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 214.34, "quote_volume": 77.1624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055440000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 118.38, "quote_volume": 42.6168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055500000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055560000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 497.36, "quote_volume": 179.0496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055620000, "open": 0.36, "high": 0.364, "low": 0.36, "close": 0.361, "volume": 44864.98, "quote_volume": 16262.74734, "trades": 77, "taker_buy_volume": 28401.51, "taker_buy_quote": 10299.81911}, {"ts": 1770055680000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1455.19, "quote_volume": 525.32359, "trades": 8, "taker_buy_volume": 91.07, "taker_buy_quote": 32.87627}, {"ts": 1770055740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 226.99, "quote_volume": 81.7164, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 114.25, "quote_volume": 41.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055920000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 2658.11, "quote_volume": 959.47104, "trades": 10, "taker_buy_volume": 1633.18, "taker_buy_quote": 589.57798}, {"ts": 1770055980000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 206.59, "quote_volume": 74.3724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056040000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 15.5, "quote_volume": 5.5955, "trades": 1, "taker_buy_volume": 15.5, "taker_buy_quote": 5.5955}, {"ts": 1770056100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 249.61, "quote_volume": 89.8596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 320.11, "quote_volume": 115.2396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 251.25, "quote_volume": 90.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056340000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056400000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 217.23, "quote_volume": 78.2028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056460000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 404.58, "quote_volume": 145.9483, "trades": 3, "taker_buy_volume": 299.5, "taker_buy_quote": 108.1195}, {"ts": 1770056520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 127.37, "quote_volume": 45.8532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056640000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 2896.17, "quote_volume": 1045.2964, "trades": 8, "taker_buy_volume": 630.0, "taker_buy_quote": 227.43}, {"ts": 1770056700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 36.54, "quote_volume": 13.19094, "trades": 2, "taker_buy_volume": 36.54, "taker_buy_quote": 13.19094}, {"ts": 1770056760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 234.92, "quote_volume": 84.5712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 90.92, "quote_volume": 32.7312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 177.11, "quote_volume": 63.7596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 103.21, "quote_volume": 37.1556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057120000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 15265.17, "quote_volume": 5525.99154, "trades": 9, "taker_buy_volume": 15265.17, "taker_buy_quote": 5525.99154}, {"ts": 1770057180000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 630.0, "quote_volume": 228.69, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 114.345}, {"ts": 1770057300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 102.97, "quote_volume": 37.37811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057360000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057420000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057540000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057840000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1830.03, "quote_volume": 662.47086, "trades": 5, "taker_buy_volume": 1515.03, "taker_buy_quote": 548.44086}, {"ts": 1770057900000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 27.66, "quote_volume": 10.01292, "trades": 1, "taker_buy_volume": 27.66, "taker_buy_quote": 10.01292}, {"ts": 1770057960000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 32.95, "quote_volume": 11.9279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058020000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058080000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 146.31, "quote_volume": 52.96422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058140000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 153.4, "quote_volume": 55.5308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058260000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058320000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058380000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058440000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1704.2, "quote_volume": 618.6246, "trades": 47, "taker_buy_volume": 1704.2, "taker_buy_quote": 618.6246}, {"ts": 1770058500000, "open": 0.363, "high": 0.365, "low": 0.362, "close": 0.365, "volume": 17690.55, "quote_volume": 6422.05191, "trades": 44, "taker_buy_volume": 6055.03, "taker_buy_quote": 2199.49249}, {"ts": 1770058560000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 17726.25, "quote_volume": 6466.78951, "trades": 169, "taker_buy_volume": 7424.79, "taker_buy_quote": 2706.75661}, {"ts": 1770058620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 3075.33, "quote_volume": 1122.49545, "trades": 54, "taker_buy_volume": 3027.39, "taker_buy_quote": 1104.99735}, {"ts": 1770058680000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058740000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 455.03, "quote_volume": 165.63092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 72.1, "quote_volume": 26.3165, "trades": 4, "taker_buy_volume": 72.1, "taker_buy_quote": 26.3165}, {"ts": 1770058860000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 34.2, "quote_volume": 12.483, "trades": 2, "taker_buy_volume": 34.2, "taker_buy_quote": 12.483}, {"ts": 1770058920000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 402.97, "quote_volume": 147.48702, "trades": 6, "taker_buy_volume": 332.7, "taker_buy_quote": 121.7682}, {"ts": 1770058980000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 186.77, "quote_volume": 68.54459, "trades": 4, "taker_buy_volume": 53.1, "taker_buy_quote": 19.4877}, {"ts": 1770059040000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 684.89, "quote_volume": 251.35463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059100000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059160000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059220000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 4988.24, "quote_volume": 1830.62533, "trades": 70, "taker_buy_volume": 4929.49, "taker_buy_quote": 1809.12283}, {"ts": 1770059280000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059400000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059460000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059520000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059580000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059640000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 219.96, "quote_volume": 80.50536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 47.22, "quote_volume": 17.28252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 33.28, "quote_volume": 12.18048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 2236.41, "quote_volume": 818.52606, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060000000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 1450.64, "quote_volume": 529.10078, "trades": 5, "taker_buy_volume": 27.43, "taker_buy_quote": 10.01195}, {"ts": 1770060060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 459.62, "quote_volume": 167.7613, "trades": 4, "taker_buy_volume": 443.62, "taker_buy_quote": 161.9213}, {"ts": 1770060120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 32.3, "quote_volume": 11.7895, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 11.7895}, {"ts": 1770060180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 907.44, "quote_volume": 331.2156, "trades": 2, "taker_buy_volume": 592.44, "taker_buy_quote": 216.2406}, {"ts": 1770060240000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 309.53, "quote_volume": 112.71823, "trades": 4, "taker_buy_volume": 49.31, "taker_buy_quote": 17.99815}, {"ts": 1770060360000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060480000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 74.8, "quote_volume": 27.302, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 27.302}, {"ts": 1770060600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060660000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 37.02, "quote_volume": 13.47528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060720000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 909.87, "quote_volume": 331.19268, "trades": 21, "taker_buy_volume": 909.87, "taker_buy_quote": 331.19268}, {"ts": 1770060780000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 77.11, "quote_volume": 28.06804, "trades": 2, "taker_buy_volume": 17.03, "taker_buy_quote": 6.19892}, {"ts": 1770060840000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 412.65, "quote_volume": 150.2046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060900000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060960000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061080000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061140000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061200000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061260000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061320000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061440000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 888.3, "quote_volume": 323.3412, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 2206.65, "quote_volume": 803.2206, "trades": 41, "taker_buy_volume": 2206.65, "taker_buy_quote": 803.2206}, {"ts": 1770061680000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 1129.02, "quote_volume": 410.59101, "trades": 5, "taker_buy_volume": 29.1, "taker_buy_quote": 10.5924}, {"ts": 1770061740000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 156.99, "quote_volume": 57.14436, "trades": 2, "taker_buy_volume": 156.99, "taker_buy_quote": 57.14436}, {"ts": 1770061800000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061860000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061920000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 100.02, "quote_volume": 36.30726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062040000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062100000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 237.1, "quote_volume": 86.0673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062160000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 826.6, "quote_volume": 300.8824, "trades": 16, "taker_buy_volume": 826.6, "taker_buy_quote": 300.8824}, {"ts": 1770062220000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1419.41, "quote_volume": 515.24583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062280000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 907.35, "quote_volume": 330.2095, "trades": 4, "taker_buy_volume": 56.9, "taker_buy_quote": 20.7685}, {"ts": 1770062340000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 549.45, "quote_volume": 199.9998, "trades": 8, "taker_buy_volume": 549.45, "taker_buy_quote": 199.9998}, {"ts": 1770062400000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 962.24, "quote_volume": 348.80749, "trades": 6, "taker_buy_volume": 476.61, "taker_buy_quote": 173.00943}, {"ts": 1770062460000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 3598.76, "quote_volume": 1306.34988, "trades": 12, "taker_buy_volume": 3598.76, "taker_buy_quote": 1306.34988}, {"ts": 1770062520000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 728.79, "quote_volume": 264.55077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062580000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 535.99, "quote_volume": 194.34338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062640000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062700000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062760000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062820000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 551.72, "quote_volume": 200.27436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062880000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062940000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 194.1, "quote_volume": 70.2642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063000000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 866.72, "quote_volume": 314.61936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063120000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1180.96, "quote_volume": 428.68848, "trades": 4, "taker_buy_volume": 865.96, "taker_buy_quote": 314.34348}, {"ts": 1770063360000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063420000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063540000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 13.82, "quote_volume": 5.01666, "trades": 1, "taker_buy_volume": 13.82, "taker_buy_quote": 5.01666}, {"ts": 1770063720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 16.72, "quote_volume": 6.06936, "trades": 1, "taker_buy_volume": 16.72, "taker_buy_quote": 6.06936}, {"ts": 1770063900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 160.51, "quote_volume": 58.26513, "trades": 3, "taker_buy_volume": 160.51, "taker_buy_quote": 58.26513}, {"ts": 1770064020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064080000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064140000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 161.6, "quote_volume": 58.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064260000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 748.83, "quote_volume": 271.07646, "trades": 5, "taker_buy_volume": 581.53, "taker_buy_quote": 210.51386}, {"ts": 1770064320000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064380000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 60.8, "quote_volume": 22.0096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064560000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 4611.95, "quote_volume": 1664.91395, "trades": 36, "taker_buy_volume": 1626.14, "taker_buy_quote": 587.03654}, {"ts": 1770064620000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064680000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064800000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064860000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064920000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 499.5, "quote_volume": 180.3195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 102.21, "quote_volume": 37.00002, "trades": 1, "taker_buy_volume": 102.21, "taker_buy_quote": 37.00002}, {"ts": 1770065040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 338.92, "quote_volume": 122.35012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065160000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065220000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 237.48, "quote_volume": 85.73028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065400000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 327.95, "quote_volume": 118.7179, "trades": 2, "taker_buy_volume": 327.95, "taker_buy_quote": 118.7179}, {"ts": 1770065700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1418.9, "quote_volume": 512.2229, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065820000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065880000, "open": 0.362, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 5925.56, "quote_volume": 2149.80201, "trades": 57, "taker_buy_volume": 5925.56, "taker_buy_quote": 2149.80201}, {"ts": 1770065940000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 4829.92, "quote_volume": 1752.96643, "trades": 19, "taker_buy_volume": 1950.99, "taker_buy_quote": 708.20937}, {"ts": 1770066000000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 5357.24, "quote_volume": 1950.03536, "trades": 70, "taker_buy_volume": 5357.24, "taker_buy_quote": 1950.03536}, {"ts": 1770066060000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 16.4, "quote_volume": 5.9696, "trades": 1, "taker_buy_volume": 16.4, "taker_buy_quote": 5.9696}, {"ts": 1770066120000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066180000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066240000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 23.95, "quote_volume": 8.7178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 48.2, "quote_volume": 17.593, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 17.593}, {"ts": 1770066360000, "open": 0.365, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 5979.95, "quote_volume": 2188.50091, "trades": 75, "taker_buy_volume": 5752.4, "taker_buy_quote": 2105.44516}, {"ts": 1770066420000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 3536.26, "quote_volume": 1297.80742, "trades": 66, "taker_buy_volume": 3536.26, "taker_buy_quote": 1297.80742}, {"ts": 1770066480000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066540000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066600000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 27.43, "quote_volume": 10.03938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066660000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 10371.45, "quote_volume": 3806.32215, "trades": 79, "taker_buy_volume": 3783.34, "taker_buy_quote": 1388.48578}, {"ts": 1770066780000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066840000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 10455.45, "quote_volume": 3842.33381, "trades": 91, "taker_buy_volume": 9084.55, "taker_buy_quote": 3339.21351}, {"ts": 1770066900000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1240.67, "quote_volume": 455.32589, "trades": 4, "taker_buy_volume": 1240.67, "taker_buy_quote": 455.32589}, {"ts": 1770066960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 607.82, "quote_volume": 223.67776, "trades": 3, "taker_buy_volume": 607.82, "taker_buy_quote": 223.67776}, {"ts": 1770067020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067080000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 91.93, "quote_volume": 33.64638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067140000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067200000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067260000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067320000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067380000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067500000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 161.67, "quote_volume": 59.17122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067560000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067620000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067680000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 930.48, "quote_volume": 340.55568, "trades": 5, "taker_buy_volume": 821.27, "taker_buy_quote": 300.58482}, {"ts": 1770067740000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067800000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067860000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067920000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067980000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068040000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 216.77, "quote_volume": 79.35809, "trades": 2, "taker_buy_volume": 20.27, "taker_buy_quote": 7.43909}, {"ts": 1770068100000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068160000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068220000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068280000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 19.49, "quote_volume": 7.15283, "trades": 1, "taker_buy_volume": 19.49, "taker_buy_quote": 7.15283}, {"ts": 1770068340000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068400000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068460000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 275.2, "quote_volume": 100.7232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068520000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068580000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 81.96, "quote_volume": 29.99736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068640000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 196.4, "quote_volume": 71.8824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 2000.0, "quote_volume": 732.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068820000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 4023.75, "quote_volume": 1475.61732, "trades": 48, "taker_buy_volume": 2609.82, "taker_buy_quote": 957.80394}, {"ts": 1770068880000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 5000.0, "quote_volume": 1839.6384, "trades": 17, "taker_buy_volume": 5000.0, "taker_buy_quote": 1839.6384}, {"ts": 1770068940000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069060000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069120000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 15.62, "quote_volume": 5.73254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069180000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 4765.85, "quote_volume": 1753.8328, "trades": 81, "taker_buy_volume": 4765.85, "taker_buy_quote": 1753.8328}, {"ts": 1770069240000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069360000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069420000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 2006.95, "quote_volume": 736.5576, "trades": 5, "taker_buy_volume": 6.95, "taker_buy_quote": 2.5576}, {"ts": 1770069480000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069540000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 437.49, "quote_volume": 160.55883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069600000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 2309.19, "quote_volume": 849.5572, "trades": 28, "taker_buy_volume": 1769.47, "taker_buy_quote": 651.16496}, {"ts": 1770069660000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1239.12, "quote_volume": 455.99616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069720000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069780000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 2000.0, "quote_volume": 734.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069840000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 145.59, "quote_volume": 53.43848, "trades": 5, "taker_buy_volume": 6.95, "taker_buy_quote": 2.5576}, {"ts": 1770069900000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069960000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070020000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070080000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070140000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 6289.53, "quote_volume": 2308.25751, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070260000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070320000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070380000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070440000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070500000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 9504.77, "quote_volume": 3488.25059, "trades": 13, "taker_buy_volume": 1486.35, "taker_buy_quote": 545.49045}, {"ts": 1770070560000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 2194.4, "quote_volume": 805.3448, "trades": 51, "taker_buy_volume": 1879.4, "taker_buy_quote": 689.7398}, {"ts": 1770070620000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070680000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070740000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 196.8, "quote_volume": 72.2256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070800000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070860000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 17.82, "quote_volume": 6.55776, "trades": 1, "taker_buy_volume": 17.82, "taker_buy_quote": 6.55776}, {"ts": 1770070920000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 118.2, "quote_volume": 43.3794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070980000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 5442.41, "quote_volume": 1997.36447, "trades": 4, "taker_buy_volume": 5442.41, "taker_buy_quote": 1997.36447}, {"ts": 1770071040000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1691.43, "quote_volume": 620.75481, "trades": 4, "taker_buy_volume": 6.85, "taker_buy_quote": 2.51395}, {"ts": 1770071100000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 170.61, "quote_volume": 62.44326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 196.8, "quote_volume": 72.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 0.367, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 31825.78, "quote_volume": 11733.83782, "trades": 29, "taker_buy_volume": 18963.57, "taker_buy_quote": 6987.68233}, {"ts": 1770071520000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 133.67, "quote_volume": 49.19056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071580000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 24.9, "quote_volume": 9.1632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071640000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 308.57, "quote_volume": 113.55376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 81.59, "quote_volume": 30.10671, "trades": 1, "taker_buy_volume": 81.59, "taker_buy_quote": 30.10671}, {"ts": 1770071760000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071820000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071880000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071940000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 4021.59, "quote_volume": 1483.9796, "trades": 75, "taker_buy_volume": 3925.55, "taker_buy_quote": 1448.582}, {"ts": 1770072000000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072120000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072180000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 542.0, "quote_volume": 199.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072240000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 2000.0, "quote_volume": 738.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072300000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072360000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072540000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 196.9, "quote_volume": 72.6561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 378.66, "quote_volume": 139.72554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072720000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 30.29, "quote_volume": 11.17701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 11850.13, "quote_volume": 4372.69797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072900000, "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.37, "volume": 61403.29, "quote_volume": 22792.686, "trades": 171, "taker_buy_volume": 27979.73, "taker_buy_quote": 10363.31433}, {"ts": 1770072960000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1366.82, "quote_volume": 504.35658, "trades": 2, "taker_buy_volume": 1366.82, "taker_buy_quote": 504.35658}, {"ts": 1770073020000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 633.02, "quote_volume": 232.95136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 11700.1, "quote_volume": 4331.61798, "trades": 74, "taker_buy_volume": 6700.1, "taker_buy_quote": 2481.61798}, {"ts": 1770073260000, "open": 0.37, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 33873.22, "quote_volume": 12597.18469, "trades": 136, "taker_buy_volume": 25025.94, "taker_buy_quote": 9305.80821}, {"ts": 1770073320000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 18030.23, "quote_volume": 6706.88281, "trades": 19, "taker_buy_volume": 280.79, "taker_buy_quote": 104.17309}, {"ts": 1770073380000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073440000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 31.09, "quote_volume": 11.5033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 54.2, "quote_volume": 20.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073680000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073740000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 198.1, "quote_volume": 73.297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074100000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074160000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 50.0, "quote_volume": 18.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074280000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074340000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074400000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074460000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1021.07, "quote_volume": 377.7959, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1505.37, "quote_volume": 556.9869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1694.16, "quote_volume": 625.14504, "trades": 3, "taker_buy_volume": 839.35, "taker_buy_quote": 309.72015}, {"ts": 1770074940000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 198.4, "quote_volume": 73.2096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075060000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075180000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075300000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075360000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 48.8, "quote_volume": 18.056, "trades": 3, "taker_buy_volume": 48.8, "taker_buy_quote": 18.056}, {"ts": 1770075420000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075480000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075540000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075660000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 900.0, "quote_volume": 333.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075720000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075780000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075840000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 167.8, "quote_volume": 62.086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075960000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076020000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076200000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076260000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 26.28, "quote_volume": 9.7236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076320000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076380000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076440000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076680000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 327.2, "quote_volume": 121.064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076740000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 460.18, "quote_volume": 170.2666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 8565.1, "quote_volume": 3169.087, "trades": 8, "taker_buy_volume": 4979.93, "taker_buy_quote": 1842.5741}, {"ts": 1770076860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 681.72, "quote_volume": 252.2364, "trades": 4, "taker_buy_volume": 264.85, "taker_buy_quote": 97.9945}, {"ts": 1770076920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076980000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 460.2, "quote_volume": 169.8138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 27.1, "quote_volume": 9.9999, "trades": 1, "taker_buy_volume": 27.1, "taker_buy_quote": 9.9999}, {"ts": 1770077100000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1584.65, "quote_volume": 583.1512, "trades": 37, "taker_buy_volume": 1584.65, "taker_buy_quote": 583.1512}, {"ts": 1770077160000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077220000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 5430.1, "quote_volume": 1999.8125, "trades": 76, "taker_buy_volume": 5007.22, "taker_buy_quote": 1844.19266}, {"ts": 1770077280000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077340000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077520000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077580000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077640000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 513.2, "quote_volume": 189.3708, "trades": 14, "taker_buy_volume": 482.6, "taker_buy_quote": 178.0794}, {"ts": 1770077700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 4951.34, "quote_volume": 1831.9958, "trades": 16, "taker_buy_volume": 385.22, "taker_buy_quote": 142.5314}, {"ts": 1770077820000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 38.09, "quote_volume": 14.05521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077880000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 6419.93, "quote_volume": 2369.5791, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077940000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 1196.9, "quote_volume": 442.64586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 11165.92, "quote_volume": 4120.22448, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078060000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078120000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078180000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078240000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078540000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078600000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 198.1, "quote_volume": 73.0989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1321.1, "quote_volume": 487.4859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078720000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078780000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078840000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078900000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078960000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 10413.02, "quote_volume": 3821.57834, "trades": 10, "taker_buy_volume": 1664.52, "taker_buy_quote": 610.87884}, {"ts": 1770079020000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079080000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079140000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079200000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079260000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079320000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079440000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 197.7, "quote_volume": 72.5559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079500000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079560000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 35.47, "quote_volume": 13.05296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079620000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079680000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079740000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079800000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079860000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079920000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 73.8, "quote_volume": 27.1584, "trades": 4, "taker_buy_volume": 18.5, "taker_buy_quote": 6.808}, {"ts": 1770079980000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080040000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 512.3, "quote_volume": 188.3291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080100000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080160000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080220000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080280000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 3196.73, "quote_volume": 1176.39664, "trades": 2, "taker_buy_volume": 3196.73, "taker_buy_quote": 1176.39664}, {"ts": 1770080340000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 454.48, "quote_volume": 167.24864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 2262.66, "quote_volume": 832.65888, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 115.92}, {"ts": 1770080520000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 39.3, "quote_volume": 14.4624, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 14.4624}, {"ts": 1770080580000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080640000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080700000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080760000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 315.0, "quote_volume": 115.605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080820000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 121.56, "quote_volume": 44.61252, "trades": 2, "taker_buy_volume": 121.56, "taker_buy_quote": 44.61252}, {"ts": 1770080880000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080940000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081000000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081060000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 29.55, "quote_volume": 10.8153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081300000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 13.93, "quote_volume": 5.09838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081360000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081420000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 186.01, "quote_volume": 68.07966, "trades": 4, "taker_buy_volume": 16.5, "taker_buy_quote": 6.039}, {"ts": 1770081480000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 215.6, "quote_volume": 78.694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 395.9, "quote_volume": 144.5035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081660000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 3965.61, "quote_volume": 1447.44765, "trades": 63, "taker_buy_volume": 3965.61, "taker_buy_quote": 1447.44765}, {"ts": 1770081720000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081780000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081840000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 45.4, "quote_volume": 16.6164, "trades": 2, "taker_buy_volume": 45.4, "taker_buy_quote": 16.6164}, {"ts": 1770081900000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081960000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082020000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 163.1, "quote_volume": 59.6946, "trades": 11, "taker_buy_volume": 117.6, "taker_buy_quote": 43.0416}, {"ts": 1770082080000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 41.2, "quote_volume": 15.0792, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 15.0792}, {"ts": 1770082140000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 73.89, "quote_volume": 27.04374, "trades": 2, "taker_buy_volume": 73.89, "taker_buy_quote": 27.04374}, {"ts": 1770082200000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082260000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082320000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082380000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082440000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082500000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082560000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 71.54, "quote_volume": 26.1121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082680000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082740000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082800000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 315.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 115.29}, {"ts": 1770082860000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 2114.05, "quote_volume": 773.73734, "trades": 14, "taker_buy_volume": 387.58, "taker_buy_quote": 141.89666}, {"ts": 1770082920000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082980000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 327.62, "quote_volume": 119.5813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083040000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 481.6, "quote_volume": 176.099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083100000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083160000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 829.47, "quote_volume": 303.52195, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 115.29}, {"ts": 1770083220000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083280000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1131.33, "quote_volume": 414.06678, "trades": 2, "taker_buy_volume": 816.33, "taker_buy_quote": 298.77678}, {"ts": 1770083340000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083400000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083460000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 2479.77, "quote_volume": 907.59582, "trades": 8, "taker_buy_volume": 2164.77, "taker_buy_quote": 792.30582}, {"ts": 1770083520000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 709.2, "quote_volume": 259.5672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083580000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083640000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 1192.4, "quote_volume": 436.2366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083700000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083760000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083820000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083880000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 461.03, "quote_volume": 168.27595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 862.2, "quote_volume": 314.703, "trades": 3, "taker_buy_volume": 862.2, "taker_buy_quote": 314.703}, {"ts": 1770084120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 39.26, "quote_volume": 14.3299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084240000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 30.67, "quote_volume": 11.19455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084300000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 73.81, "quote_volume": 26.86684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 31.6, "quote_volume": 11.534, "trades": 2, "taker_buy_volume": 31.6, "taker_buy_quote": 11.534}, {"ts": 1770084420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084480000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 116.76, "quote_volume": 42.50064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084540000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084600000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084660000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 1927.62, "quote_volume": 700.83075, "trades": 7, "taker_buy_volume": 594.75, "taker_buy_quote": 215.89425}, {"ts": 1770084720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 27.92, "quote_volume": 10.13496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 165.0, "quote_volume": 59.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085080000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085200000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085260000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 15.8, "quote_volume": 5.7512, "trades": 1, "taker_buy_volume": 15.8, "taker_buy_quote": 5.7512}, {"ts": 1770085320000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1396.8, "quote_volume": 508.4352, "trades": 6, "taker_buy_volume": 1081.8, "taker_buy_quote": 393.7752}, {"ts": 1770085380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085440000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 163.1, "quote_volume": 59.3684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 344.35, "quote_volume": 125.3434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085620000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085680000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085740000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085800000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 547.2, "quote_volume": 198.6336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085860000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 574.74, "quote_volume": 208.08342, "trades": 2, "taker_buy_volume": 574.74, "taker_buy_quote": 208.08342}, {"ts": 1770085920000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085980000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 96.6, "quote_volume": 35.0658, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 35.0658}, {"ts": 1770086040000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 68.47, "quote_volume": 24.92308, "trades": 1, "taker_buy_volume": 68.47, "taker_buy_quote": 24.92308}, {"ts": 1770086100000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086160000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2320.23, "quote_volume": 839.92326, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086280000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 22.29, "quote_volume": 8.06898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086340000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 330.2, "quote_volume": 119.5324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086460000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086580000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086700000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 560.95, "quote_volume": 203.0639, "trades": 2, "taker_buy_volume": 560.95, "taker_buy_quote": 203.0639}, {"ts": 1770086760000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086880000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086940000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3398.3, "quote_volume": 1230.1846, "trades": 43, "taker_buy_volume": 862.2, "taker_buy_quote": 312.1164}, {"ts": 1770087000000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087060000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087120000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087180000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087240000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087300000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087360000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087420000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 100.76, "quote_volume": 36.47512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087480000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087540000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087600000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 826.59, "quote_volume": 298.76209, "trades": 5, "taker_buy_volume": 346.8, "taker_buy_quote": 125.5416}, {"ts": 1770087660000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 60.75, "quote_volume": 21.9915, "trades": 1, "taker_buy_volume": 60.75, "taker_buy_quote": 21.9915}, {"ts": 1770087720000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 594.98, "quote_volume": 214.78778, "trades": 2, "taker_buy_volume": 594.98, "taker_buy_quote": 214.78778}, {"ts": 1770087780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 416.08, "quote_volume": 150.20488, "trades": 1, "taker_buy_volume": 416.08, "taker_buy_quote": 150.20488}, {"ts": 1770087960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 725.01, "quote_volume": 261.72861, "trades": 27, "taker_buy_volume": 694.41, "taker_buy_quote": 250.68201}, {"ts": 1770088020000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088080000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088140000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 613.38, "quote_volume": 222.04356, "trades": 2, "taker_buy_volume": 416.08, "taker_buy_quote": 150.62096}, {"ts": 1770088260000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088320000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088380000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 416.08, "quote_volume": 150.62096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088680000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 416.08, "quote_volume": 150.62096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088740000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088920000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 30.2, "quote_volume": 10.9324, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 10.9324}, {"ts": 1770089100000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 2476.45, "quote_volume": 896.2758, "trades": 6, "taker_buy_volume": 1518.92, "taker_buy_quote": 549.84904}, {"ts": 1770089160000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 975.78, "quote_volume": 353.19016, "trades": 11, "taker_buy_volume": 25.4, "taker_buy_quote": 9.1948}, {"ts": 1770089220000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089400000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089640000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1293.75, "quote_volume": 470.925, "trades": 4, "taker_buy_volume": 379.74, "taker_buy_quote": 138.22536}, {"ts": 1770089700000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089760000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089820000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 104.2, "quote_volume": 38.033, "trades": 1, "taker_buy_volume": 104.2, "taker_buy_quote": 38.033}, {"ts": 1770089880000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 376.6, "quote_volume": 137.459, "trades": 4, "taker_buy_volume": 376.6, "taker_buy_quote": 137.459}, {"ts": 1770090000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 558.46, "quote_volume": 203.8379, "trades": 5, "taker_buy_volume": 347.2, "taker_buy_quote": 126.728}, {"ts": 1770090060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090240000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 196.6, "quote_volume": 71.759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090420000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1208.46, "quote_volume": 442.29636, "trades": 4, "taker_buy_volume": 1208.46, "taker_buy_quote": 442.29636}, {"ts": 1770090480000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090540000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090600000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090660000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090720000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090780000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 26.44, "quote_volume": 9.67704, "trades": 1, "taker_buy_volume": 26.44, "taker_buy_quote": 9.67704}, {"ts": 1770090840000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 335.8, "quote_volume": 122.567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090900000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090960000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 935.61, "quote_volume": 341.49765, "trades": 4, "taker_buy_volume": 935.61, "taker_buy_quote": 341.49765}, {"ts": 1770091020000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 416.08, "quote_volume": 152.28528, "trades": 1, "taker_buy_volume": 416.08, "taker_buy_quote": 152.28528}, {"ts": 1770091080000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 377.4, "quote_volume": 137.751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091140000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 431.7, "quote_volume": 157.5705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091260000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091320000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091380000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091440000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 3390.46, "quote_volume": 1234.12744, "trades": 7, "taker_buy_volume": 3390.46, "taker_buy_quote": 1234.12744}, {"ts": 1770091560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 14.11, "quote_volume": 5.15015, "trades": 1, "taker_buy_volume": 14.11, "taker_buy_quote": 5.15015}, {"ts": 1770091680000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091740000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091860000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091920000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091980000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092040000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092100000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1046.08, "quote_volume": 382.86528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092160000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 16.47, "quote_volume": 6.02802, "trades": 1, "taker_buy_volume": 16.47, "taker_buy_quote": 6.02802}, {"ts": 1770092220000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092280000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092340000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 176.43, "quote_volume": 64.57338, "trades": 1, "taker_buy_volume": 176.43, "taker_buy_quote": 64.57338}, {"ts": 1770092400000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092460000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092520000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092580000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092640000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 197.4, "quote_volume": 72.051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093240000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 107.3, "quote_volume": 39.1645, "trades": 2, "taker_buy_volume": 107.3, "taker_buy_quote": 39.1645}, {"ts": 1770093300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 315.0, "quote_volume": 114.975, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 114.975}, {"ts": 1770093360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093540000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 122.1, "quote_volume": 44.6886, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 44.6886}, {"ts": 1770093600000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093660000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 76.64, "quote_volume": 28.12688, "trades": 4, "taker_buy_volume": 49.1, "taker_buy_quote": 18.0197}, {"ts": 1770093720000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 2375.62, "quote_volume": 874.22816, "trades": 16, "taker_buy_volume": 1455.64, "taker_buy_quote": 535.67552}, {"ts": 1770093840000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 236.8, "quote_volume": 87.038, "trades": 2, "taker_buy_volume": 132.4, "taker_buy_quote": 48.7232}, {"ts": 1770093900000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 18.6, "quote_volume": 6.8448, "trades": 1, "taker_buy_volume": 18.6, "taker_buy_quote": 6.8448}, {"ts": 1770093960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094080000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094200000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094260000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094320000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094380000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094440000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 730.91, "quote_volume": 268.24397, "trades": 2, "taker_buy_volume": 730.91, "taker_buy_quote": 268.24397}, {"ts": 1770094500000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094560000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 18.5, "quote_volume": 6.7895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094620000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 271.31, "quote_volume": 99.84208, "trades": 1, "taker_buy_volume": 271.31, "taker_buy_quote": 99.84208}, {"ts": 1770094680000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094740000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 198.4, "quote_volume": 72.8128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094800000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094860000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1074.64, "quote_volume": 394.39288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094920000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094980000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095040000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095100000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1292.7, "quote_volume": 474.4209, "trades": 6, "taker_buy_volume": 1292.7, "taker_buy_quote": 474.4209}, {"ts": 1770095160000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095220000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1875.16, "quote_volume": 688.18372, "trades": 14, "taker_buy_volume": 413.0, "taker_buy_quote": 151.571}, {"ts": 1770095280000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 81.74, "quote_volume": 29.99858, "trades": 1, "taker_buy_volume": 81.74, "taker_buy_quote": 29.99858}, {"ts": 1770095340000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 137.4, "quote_volume": 50.2884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095400000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095460000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095520000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095580000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 74.2, "quote_volume": 27.1572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095640000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 315.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 115.29}, {"ts": 1770095700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095940000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 630.68, "quote_volume": 231.45956, "trades": 5, "taker_buy_volume": 128.8, "taker_buy_quote": 47.2696}, {"ts": 1770096000000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 448.58, "quote_volume": 164.62886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096060000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096120000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096180000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096240000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1177.17, "quote_volume": 433.19856, "trades": 10, "taker_buy_volume": 113.8, "taker_buy_quote": 41.8784}, {"ts": 1770096300000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096360000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096420000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096480000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096540000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 138.6, "quote_volume": 50.8662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096600000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096660000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096720000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 18.0, "quote_volume": 6.624, "trades": 1, "taker_buy_volume": 18.0, "taker_buy_quote": 6.624}, {"ts": 1770096840000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096900000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 106.6, "quote_volume": 39.2288, "trades": 1, "taker_buy_volume": 106.6, "taker_buy_quote": 39.2288}, {"ts": 1770097020000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 662.55, "quote_volume": 244.16275, "trades": 14, "taker_buy_volume": 644.05, "taker_buy_quote": 237.35475}, {"ts": 1770097080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097140000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 447.95, "quote_volume": 165.43795, "trades": 7, "taker_buy_volume": 144.4, "taker_buy_quote": 53.428}, {"ts": 1770097200000, "open": 0.37, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 19984.05, "quote_volume": 7366.01457, "trades": 188, "taker_buy_volume": 2874.89, "taker_buy_quote": 1061.08821}, {"ts": 1770097260000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 4698.01, "quote_volume": 1737.88314, "trades": 77, "taker_buy_volume": 810.26, "taker_buy_quote": 299.83665}, {"ts": 1770097320000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.369, "volume": 4493.8, "quote_volume": 1660.63823, "trades": 71, "taker_buy_volume": 70.13, "taker_buy_quote": 26.01823}, {"ts": 1770097380000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097440000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097500000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097560000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097620000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097740000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097800000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1370.0, "quote_volume": 505.53, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097860000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 1803.62, "quote_volume": 665.54285, "trades": 9, "taker_buy_volume": 1757.72, "taker_buy_quote": 648.63315}, {"ts": 1770097920000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 63.33, "quote_volume": 23.36877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097980000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1406.16, "quote_volume": 518.87304, "trades": 26, "taker_buy_volume": 345.38, "taker_buy_quote": 127.44522}, {"ts": 1770098100000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 361.52, "quote_volume": 133.03936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098160000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1403.44, "quote_volume": 516.46592, "trades": 3, "taker_buy_volume": 1403.44, "taker_buy_quote": 516.46592}, {"ts": 1770098220000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098280000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098340000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 3155.18, "quote_volume": 1160.65501, "trades": 47, "taker_buy_volume": 2535.35, "taker_buy_quote": 933.0088}, {"ts": 1770098400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098520000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1595.7, "quote_volume": 585.6219, "trades": 40, "taker_buy_volume": 1280.7, "taker_buy_quote": 470.0169}, {"ts": 1770098580000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098640000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 333.5, "quote_volume": 122.3945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098760000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 218.57, "quote_volume": 79.99662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 685.7, "quote_volume": 250.9662, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 115.29}, {"ts": 1770099000000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 15.3, "quote_volume": 5.5998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099060000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 389.4, "quote_volume": 142.5204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 364.73, "quote_volume": 133.49118, "trades": 1, "taker_buy_volume": 364.73, "taker_buy_quote": 133.49118}, {"ts": 1770099240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099300000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 1253.1, "quote_volume": 457.4274, "trades": 6, "taker_buy_volume": 30.6, "taker_buy_quote": 11.1996}, {"ts": 1770099360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099480000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 711.96, "quote_volume": 260.57736, "trades": 10, "taker_buy_volume": 711.96, "taker_buy_quote": 260.57736}, {"ts": 1770099540000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099600000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099660000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099720000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099780000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099840000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099900000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099960000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100020000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100080000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100140000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 709.5, "quote_volume": 260.3865, "trades": 22, "taker_buy_volume": 467.2, "taker_buy_quote": 171.4624}, {"ts": 1770100200000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 886.84, "quote_volume": 325.47028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100260000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100320000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100380000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100500000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 74.2, "quote_volume": 27.2314, "trades": 4, "taker_buy_volume": 74.2, "taker_buy_quote": 27.2314}, {"ts": 1770100560000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100620000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100680000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1229.18, "quote_volume": 451.10906, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 115.605}, {"ts": 1770100740000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100800000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100860000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100980000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101100000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 198.4, "quote_volume": 72.6144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101160000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 33.35, "quote_volume": 12.2061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101220000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 117.1, "quote_volume": 42.9757, "trades": 1, "taker_buy_volume": 117.1, "taker_buy_quote": 42.9757}, {"ts": 1770101280000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1943.22, "quote_volume": 713.16174, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 115.605}, {"ts": 1770101340000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101400000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 111.5, "quote_volume": 40.9205, "trades": 1, "taker_buy_volume": 111.5, "taker_buy_quote": 40.9205}, {"ts": 1770101460000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 330.2, "quote_volume": 121.1834, "trades": 2, "taker_buy_volume": 330.2, "taker_buy_quote": 121.1834}, {"ts": 1770101520000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101580000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101640000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101760000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101820000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101880000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101940000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102000000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 315.0, "quote_volume": 115.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102060000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 2059.65, "quote_volume": 753.8319, "trades": 5, "taker_buy_volume": 2059.65, "taker_buy_quote": 753.8319}, {"ts": 1770102180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 183.2, "quote_volume": 67.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102300000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 182.25, "quote_volume": 66.7035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102360000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102420000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 160.5, "quote_volume": 58.9035, "trades": 5, "taker_buy_volume": 160.5, "taker_buy_quote": 58.9035}, {"ts": 1770102480000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102540000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102600000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102660000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 386.7, "quote_volume": 141.9189, "trades": 6, "taker_buy_volume": 386.7, "taker_buy_quote": 141.9189}, {"ts": 1770102720000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 861.02, "quote_volume": 315.99434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102780000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 3523.51, "quote_volume": 1293.12817, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102840000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 91.8, "quote_volume": 33.5988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102900000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102960000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103020000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 36.1, "quote_volume": 13.2487, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 13.2487}, {"ts": 1770103080000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103140000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103200000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103260000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 19.69, "quote_volume": 7.20654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103320000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103380000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 40.48, "quote_volume": 14.81568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103440000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103500000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103560000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103620000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103680000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103740000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103800000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 5059.84, "quote_volume": 1851.16573, "trades": 72, "taker_buy_volume": 343.6, "taker_buy_quote": 125.7576}, {"ts": 1770103860000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 315.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 115.29}, {"ts": 1770103920000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103980000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104040000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104100000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1381.23, "quote_volume": 506.91141, "trades": 5, "taker_buy_volume": 1381.23, "taker_buy_quote": 506.91141}, {"ts": 1770104160000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 587.37, "quote_volume": 215.56479, "trades": 2, "taker_buy_volume": 272.37, "taker_buy_quote": 99.95979}, {"ts": 1770104220000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104280000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104340000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104400000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104460000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104520000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104580000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104640000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 183.2, "quote_volume": 67.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105000000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105060000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105300000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 331.3, "quote_volume": 121.2558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105360000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 198.5, "quote_volume": 72.4525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 28.77, "quote_volume": 10.50105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105660000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 41.14, "quote_volume": 15.05724, "trades": 1, "taker_buy_volume": 41.14, "taker_buy_quote": 15.05724}, {"ts": 1770105720000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105780000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105840000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105900000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105960000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1424.85, "quote_volume": 521.4951, "trades": 4, "taker_buy_volume": 289.06, "taker_buy_quote": 105.79596}, {"ts": 1770106020000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106080000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 17.83, "quote_volume": 6.52578, "trades": 1, "taker_buy_volume": 17.83, "taker_buy_quote": 6.52578}, {"ts": 1770106140000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106200000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 47.09, "quote_volume": 17.23494, "trades": 1, "taker_buy_volume": 47.09, "taker_buy_quote": 17.23494}, {"ts": 1770106260000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 585.61, "quote_volume": 214.33326, "trades": 3, "taker_buy_volume": 585.61, "taker_buy_quote": 214.33326}, {"ts": 1770106320000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106380000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106440000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106500000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 183.1, "quote_volume": 66.8315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106560000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106680000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1080.4, "quote_volume": 395.4264, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 115.29}, {"ts": 1770106740000, "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.364, "volume": 28556.05, "quote_volume": 10396.47961, "trades": 170, "taker_buy_volume": 4712.5, "taker_buy_quote": 1715.9769}, {"ts": 1770106800000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106860000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106920000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106980000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107040000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 4186.71, "quote_volume": 1528.14915, "trades": 42, "taker_buy_volume": 4186.71, "taker_buy_quote": 1528.14915}, {"ts": 1770107100000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 29.84, "quote_volume": 10.8916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107160000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 150.8, "quote_volume": 55.042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107220000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107280000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 288.1, "quote_volume": 105.1565, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107340000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107460000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107520000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107580000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107640000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 198.3, "quote_volume": 72.3795, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 250.19, "quote_volume": 91.56954, "trades": 2, "taker_buy_volume": 250.19, "taker_buy_quote": 91.56954}, {"ts": 1770107760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 523.59, "quote_volume": 191.63394, "trades": 6, "taker_buy_volume": 523.59, "taker_buy_quote": 191.63394}, {"ts": 1770107820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 2788.55, "quote_volume": 1020.6093, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108000000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108060000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 183.0, "quote_volume": 66.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 182.0, "quote_volume": 66.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108660000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 2828.46, "quote_volume": 1029.55944, "trades": 26, "taker_buy_volume": 616.87, "taker_buy_quote": 224.54068}, {"ts": 1770108720000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 6.95, "quote_volume": 2.53675, "trades": 1, "taker_buy_volume": 6.95, "taker_buy_quote": 2.53675}, {"ts": 1770108780000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108840000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1135.79, "quote_volume": 413.42756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108900000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108960000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109020000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109080000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109140000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109200000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1829.56, "quote_volume": 665.95984, "trades": 13, "taker_buy_volume": 675.7, "taker_buy_quote": 245.9548}, {"ts": 1770109260000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109320000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1485.42, "quote_volume": 542.1783, "trades": 3, "taker_buy_volume": 1485.42, "taker_buy_quote": 542.1783}, {"ts": 1770109380000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109440000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 152.7, "quote_volume": 55.5828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 271.94, "quote_volume": 99.2581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109680000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 116.04, "quote_volume": 42.4506, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 35.136}, {"ts": 1770109740000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 6848.99, "quote_volume": 2512.72189, "trades": 10, "taker_buy_volume": 6306.55, "taker_buy_quote": 2314.18885}, {"ts": 1770109800000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 4607.36, "quote_volume": 1686.29376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109860000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 1873.5, "quote_volume": 683.9006, "trades": 39, "taker_buy_volume": 1485.4, "taker_buy_quote": 542.171}, {"ts": 1770109920000, "open": 0.365, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 1673.18, "quote_volume": 612.94226, "trades": 7, "taker_buy_volume": 1617.28, "taker_buy_quote": 592.53876}, {"ts": 1770109980000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 3281.53, "quote_volume": 1194.47692, "trades": 61, "taker_buy_volume": 3281.53, "taker_buy_quote": 1194.47692}, {"ts": 1770110040000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110100000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 2540.8, "quote_volume": 922.3773, "trades": 63, "taker_buy_volume": 2279.1, "taker_buy_quote": 827.3802}, {"ts": 1770110160000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 3069.83, "quote_volume": 1114.34829, "trades": 74, "taker_buy_volume": 3069.83, "taker_buy_quote": 1114.34829}, {"ts": 1770110220000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110280000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110340000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 198.0, "quote_volume": 71.874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110400000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110460000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110520000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 80.9, "quote_volume": 29.3667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110580000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1722.92, "quote_volume": 623.69704, "trades": 4, "taker_buy_volume": 1375.52, "taker_buy_quote": 497.93824}, {"ts": 1770110700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 410.91, "quote_volume": 148.33851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110760000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 60.75, "quote_volume": 21.9915, "trades": 1, "taker_buy_volume": 60.75, "taker_buy_quote": 21.9915}, {"ts": 1770110820000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 27.21, "quote_volume": 9.82281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110880000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110940000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111000000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111060000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 133.9, "quote_volume": 48.4718, "trades": 3, "taker_buy_volume": 133.9, "taker_buy_quote": 48.4718}, {"ts": 1770111120000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 46.6, "quote_volume": 16.8692, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 16.8692}, {"ts": 1770111180000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 67.87, "quote_volume": 24.50107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111240000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 240.0, "quote_volume": 86.88, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 15.0592}, {"ts": 1770111300000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 725.0, "quote_volume": 262.765, "trades": 3, "taker_buy_volume": 725.0, "taker_buy_quote": 262.765}, {"ts": 1770111360000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111420000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111540000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 197.5, "quote_volume": 71.6925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112080000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112140000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112200000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1093.21, "quote_volume": 397.92844, "trades": 6, "taker_buy_volume": 1093.21, "taker_buy_quote": 397.92844}, {"ts": 1770112260000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 358.11, "quote_volume": 130.35204, "trades": 7, "taker_buy_volume": 358.11, "taker_buy_quote": 130.35204}, {"ts": 1770112320000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112440000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1900.88, "quote_volume": 691.92032, "trades": 5, "taker_buy_volume": 347.6, "taker_buy_quote": 126.5264}, {"ts": 1770112560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1821.67, "quote_volume": 663.08788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112620000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112680000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 486.1, "quote_volume": 176.9404, "trades": 5, "taker_buy_volume": 486.1, "taker_buy_quote": 176.9404}, {"ts": 1770112740000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 50.9, "quote_volume": 18.5276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112800000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 274.72, "quote_volume": 99.99808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112860000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 450.4, "quote_volume": 163.9456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112920000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 148.03, "quote_volume": 53.88292, "trades": 1, "taker_buy_volume": 148.03, "taker_buy_quote": 53.88292}, {"ts": 1770112980000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113040000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113100000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113160000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 4786.34, "quote_volume": 1745.2492, "trades": 13, "taker_buy_volume": 194.4, "taker_buy_quote": 70.956}, {"ts": 1770113220000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1371.27, "quote_volume": 499.14228, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113280000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113340000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113400000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113460000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113520000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113580000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113640000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 152.6, "quote_volume": 55.3938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113700000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113760000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 499.5, "quote_volume": 181.818, "trades": 2, "taker_buy_volume": 499.5, "taker_buy_quote": 181.818}, {"ts": 1770113820000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113880000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113940000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114000000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114060000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114120000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114180000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 216.6, "quote_volume": 78.8424, "trades": 6, "taker_buy_volume": 216.6, "taker_buy_quote": 78.8424}, {"ts": 1770114240000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114300000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114360000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 274.72, "quote_volume": 99.99808, "trades": 2, "taker_buy_volume": 274.72, "taker_buy_quote": 99.99808}, {"ts": 1770114420000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 108.3, "quote_volume": 39.3129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114540000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 137.4, "quote_volume": 49.8762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 4525.35, "quote_volume": 1642.70205, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114840000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 193.37, "quote_volume": 69.99994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 2650.52, "quote_volume": 962.13876, "trades": 4, "taker_buy_volume": 1650.62, "taker_buy_quote": 599.17506}, {"ts": 1770114960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115080000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115140000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115200000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1980.82, "quote_volume": 719.03766, "trades": 4, "taker_buy_volume": 1980.82, "taker_buy_quote": 719.03766}, {"ts": 1770115260000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115320000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115380000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115440000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 183.2, "quote_volume": 66.5016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115500000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115620000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115680000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115740000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115800000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115860000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115920000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 163.07, "quote_volume": 59.35748, "trades": 1, "taker_buy_volume": 163.07, "taker_buy_quote": 59.35748}, {"ts": 1770115980000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116040000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 275.48, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116100000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116160000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116220000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116280000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116340000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116400000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116460000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116520000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1481.54, "quote_volume": 539.28056, "trades": 16, "taker_buy_volume": 1450.44, "taker_buy_quote": 527.96016}, {"ts": 1770116580000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1690.52, "quote_volume": 615.34928, "trades": 2, "taker_buy_volume": 1690.52, "taker_buy_quote": 615.34928}, {"ts": 1770116640000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1907.59, "quote_volume": 694.36276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116700000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1999.97, "quote_volume": 727.98908, "trades": 3, "taker_buy_volume": 1999.97, "taker_buy_quote": 727.98908}, {"ts": 1770116760000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1019.4, "quote_volume": 371.0616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116820000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116880000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116940000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 206.75, "quote_volume": 75.257, "trades": 1, "taker_buy_volume": 206.75, "taker_buy_quote": 75.257}, {"ts": 1770117000000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117060000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117120000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 60.43, "quote_volume": 21.99652, "trades": 1, "taker_buy_volume": 60.43, "taker_buy_quote": 21.99652}, {"ts": 1770117180000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 13532.34, "quote_volume": 4912.23942, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 985.48, "quote_volume": 357.72924, "trades": 3, "taker_buy_volume": 985.48, "taker_buy_quote": 357.72924}, {"ts": 1770117300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117360000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117420000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 841.37, "quote_volume": 305.41731, "trades": 12, "taker_buy_volume": 841.37, "taker_buy_quote": 305.41731}, {"ts": 1770117480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 372.38, "quote_volume": 135.17394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117540000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 29.81, "quote_volume": 10.82103, "trades": 1, "taker_buy_volume": 29.81, "taker_buy_quote": 10.82103}, {"ts": 1770117600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 526.55, "quote_volume": 191.13765, "trades": 7, "taker_buy_volume": 511.35, "taker_buy_quote": 185.62005}, {"ts": 1770117840000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 848.2, "quote_volume": 307.7745, "trades": 5, "taker_buy_volume": 726.1, "taker_buy_quote": 263.5743}, {"ts": 1770117900000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 60.36, "quote_volume": 21.85032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117960000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118020000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118080000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118140000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 39.3, "quote_volume": 14.2266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118260000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118320000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118380000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 384.9, "quote_volume": 139.7187, "trades": 4, "taker_buy_volume": 354.3, "taker_buy_quote": 128.6109}, {"ts": 1770118440000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 560.2, "quote_volume": 203.3526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118500000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 274.44, "quote_volume": 99.34728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118680000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118740000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 315.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3879.43, "quote_volume": 1404.35366, "trades": 5, "taker_buy_volume": 3879.43, "taker_buy_quote": 1404.35366}, {"ts": 1770118860000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118920000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 198.7, "quote_volume": 71.9294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119160000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119220000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 94.9, "quote_volume": 34.4487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119280000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 450.4, "quote_volume": 163.4952, "trades": 1, "taker_buy_volume": 450.4, "taker_buy_quote": 163.4952}, {"ts": 1770119340000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119400000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 275.48, "quote_volume": 99.99924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119460000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1933.7, "quote_volume": 699.9994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119580000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119700000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119760000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119820000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 50.8, "quote_volume": 18.4404, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 18.4404}, {"ts": 1770119880000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 198.4, "quote_volume": 71.8208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119940000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 2229.03, "quote_volume": 809.13789, "trades": 4, "taker_buy_volume": 2229.03, "taker_buy_quote": 809.13789}, {"ts": 1770120000000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 284.0, "quote_volume": 103.092, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 103.092}, {"ts": 1770120120000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 34.12, "quote_volume": 12.38556, "trades": 2, "taker_buy_volume": 34.12, "taker_buy_quote": 12.38556}, {"ts": 1770120180000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 17.9, "quote_volume": 6.4977, "trades": 2, "taker_buy_volume": 17.9, "taker_buy_quote": 6.4977}, {"ts": 1770120240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120300000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 576.92, "quote_volume": 208.84504, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120360000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120420000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120480000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 41.97, "quote_volume": 15.21096, "trades": 2, "taker_buy_volume": 17.82, "taker_buy_quote": 6.46866}, {"ts": 1770120540000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 74.88, "quote_volume": 27.14576, "trades": 3, "taker_buy_volume": 39.2, "taker_buy_quote": 14.2296}, {"ts": 1770120600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1160.71, "quote_volume": 421.33773, "trades": 11, "taker_buy_volume": 1160.71, "taker_buy_quote": 421.33773}, {"ts": 1770120780000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 3989.37, "quote_volume": 1452.13068, "trades": 8, "taker_buy_volume": 3415.17, "taker_buy_quote": 1243.12188}, {"ts": 1770120840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 122.2, "quote_volume": 44.3586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121020000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 499.45, "quote_volume": 181.7998, "trades": 4, "taker_buy_volume": 439.85, "taker_buy_quote": 160.1054}, {"ts": 1770121080000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121140000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121200000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121260000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 50.0, "quote_volume": 18.2, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 18.2}, {"ts": 1770121320000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 85.5, "quote_volume": 31.122, "trades": 1, "taker_buy_volume": 85.5, "taker_buy_quote": 31.122}, {"ts": 1770121440000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 629.95, "quote_volume": 229.3018, "trades": 2, "taker_buy_volume": 629.95, "taker_buy_quote": 229.3018}, {"ts": 1770121560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121620000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121680000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121740000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 481.2, "quote_volume": 175.638, "trades": 9, "taker_buy_volume": 481.2, "taker_buy_quote": 175.638}, {"ts": 1770121800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121860000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 60.0, "quote_volume": 21.96, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 21.96}, {"ts": 1770121920000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 27.62, "quote_volume": 10.0813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121980000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122040000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 1937.58, "quote_volume": 707.1081, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122100000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122160000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 481.05, "quote_volume": 175.58325, "trades": 3, "taker_buy_volume": 481.05, "taker_buy_quote": 175.58325}, {"ts": 1770122220000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122280000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 27.35, "quote_volume": 10.0101, "trades": 1, "taker_buy_volume": 27.35, "taker_buy_quote": 10.0101}, {"ts": 1770122340000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122400000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122460000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 518.43, "quote_volume": 189.74538, "trades": 14, "taker_buy_volume": 306.85, "taker_buy_quote": 112.3071}, {"ts": 1770122520000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1247.52, "quote_volume": 456.59232, "trades": 20, "taker_buy_volume": 765.5, "taker_buy_quote": 280.173}, {"ts": 1770122580000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 169.2, "quote_volume": 61.9272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122640000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 906.4, "quote_volume": 331.7424, "trades": 7, "taker_buy_volume": 756.45, "taker_buy_quote": 276.8607}, {"ts": 1770122700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 576.05, "quote_volume": 210.8343, "trades": 5, "taker_buy_volume": 576.05, "taker_buy_quote": 210.8343}, {"ts": 1770122760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 34.54, "quote_volume": 12.64164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 40.02, "quote_volume": 14.64732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123000000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 70.64, "quote_volume": 25.85424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123060000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 71.75, "quote_volume": 26.33225, "trades": 1, "taker_buy_volume": 71.75, "taker_buy_quote": 26.33225}, {"ts": 1770123120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 27.15, "quote_volume": 9.9369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123300000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 2070.53, "quote_volume": 759.88451, "trades": 26, "taker_buy_volume": 1188.65, "taker_buy_quote": 436.23455}, {"ts": 1770123360000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123420000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123480000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123540000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 989.8, "quote_volume": 363.0567, "trades": 9, "taker_buy_volume": 789.9, "taker_buy_quote": 289.8933}, {"ts": 1770123600000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123660000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 34.55, "quote_volume": 12.6453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123780000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123840000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123900000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 465.9, "quote_volume": 170.5194, "trades": 2, "taker_buy_volume": 465.9, "taker_buy_quote": 170.5194}, {"ts": 1770123960000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 136.0, "quote_volume": 49.912, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 49.912}, {"ts": 1770124020000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124080000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124140000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 852.1, "quote_volume": 311.8686, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124200000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124260000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124320000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124380000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124500000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 184.7, "quote_volume": 67.4155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124560000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124680000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124740000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124860000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124920000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 65.9, "quote_volume": 24.0535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124980000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125040000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125100000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125160000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 811.4, "quote_volume": 296.161, "trades": 6, "taker_buy_volume": 811.4, "taker_buy_quote": 296.161}, {"ts": 1770125220000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125280000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 315.0, "quote_volume": 114.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125340000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 153.7, "quote_volume": 55.9468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125400000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125460000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125520000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125580000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 423.2, "quote_volume": 154.468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125640000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125700000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125760000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125820000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 688.44, "quote_volume": 251.2806, "trades": 14, "taker_buy_volume": 640.5, "taker_buy_quote": 233.7825}, {"ts": 1770125880000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 15.3, "quote_volume": 5.5845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126240000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 123.2, "quote_volume": 44.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126660000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 71.25, "quote_volume": 26.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126720000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126780000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126840000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126900000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1107.37, "quote_volume": 405.29742, "trades": 5, "taker_buy_volume": 1107.37, "taker_buy_quote": 405.29742}, {"ts": 1770126960000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 345.6, "quote_volume": 126.4896, "trades": 4, "taker_buy_volume": 345.6, "taker_buy_quote": 126.4896}, {"ts": 1770127020000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 27.19, "quote_volume": 9.95154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127080000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 327.3, "quote_volume": 120.1191, "trades": 6, "taker_buy_volume": 327.3, "taker_buy_quote": 120.1191}, {"ts": 1770127140000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127200000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127260000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127320000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 234.9, "quote_volume": 86.2083, "trades": 3, "taker_buy_volume": 234.9, "taker_buy_quote": 86.2083}, {"ts": 1770127380000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 262.8, "quote_volume": 96.3381, "trades": 3, "taker_buy_volume": 153.3, "taker_buy_quote": 56.2611}, {"ts": 1770127440000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 3763.44, "quote_volume": 1377.41904, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127500000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 693.0, "quote_volume": 253.638, "trades": 4, "taker_buy_volume": 337.2, "taker_buy_quote": 123.4152}, {"ts": 1770127560000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 599.7, "quote_volume": 219.4902, "trades": 4, "taker_buy_volume": 599.7, "taker_buy_quote": 219.4902}, {"ts": 1770127620000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 75.0, "quote_volume": 27.45, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127680000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127740000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127800000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127860000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 18.5, "quote_volume": 6.771, "trades": 1, "taker_buy_volume": 18.5, "taker_buy_quote": 6.771}, {"ts": 1770127920000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 431.96, "quote_volume": 158.09736, "trades": 1, "taker_buy_volume": 431.96, "taker_buy_quote": 158.09736}, {"ts": 1770127980000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 200.1, "quote_volume": 73.2366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128100000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128160000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128220000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 867.3, "quote_volume": 317.4318, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128280000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128340000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128400000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128460000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128520000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 31.65, "quote_volume": 11.55225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128580000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128640000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 450.5, "quote_volume": 164.883, "trades": 1, "taker_buy_volume": 450.5, "taker_buy_quote": 164.883}, {"ts": 1770128760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 200.1, "quote_volume": 73.2366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129000000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1868.6, "quote_volume": 683.9076, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129060000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 642.0, "quote_volume": 234.972, "trades": 3, "taker_buy_volume": 642.0, "taker_buy_quote": 234.972}, {"ts": 1770129120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129300000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 6361.7, "quote_volume": 2323.0361, "trades": 16, "taker_buy_volume": 5676.5, "taker_buy_quote": 2072.5679}, {"ts": 1770129360000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 1079.6, "quote_volume": 394.0703, "trades": 7, "taker_buy_volume": 764.6, "taker_buy_quote": 279.0953}, {"ts": 1770129420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 18.05, "quote_volume": 6.58825, "trades": 1, "taker_buy_volume": 18.05, "taker_buy_quote": 6.58825}, {"ts": 1770129480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129540000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 852.1, "quote_volume": 310.1644, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129600000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 724.55, "quote_volume": 263.7362, "trades": 2, "taker_buy_volume": 724.55, "taker_buy_quote": 263.7362}, {"ts": 1770129660000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 746.96, "quote_volume": 272.22504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129720000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 13495.88, "quote_volume": 4900.52734, "trades": 34, "taker_buy_volume": 6367.25, "taker_buy_quote": 2311.87495}, {"ts": 1770129780000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 2408.37, "quote_volume": 874.50588, "trades": 75, "taker_buy_volume": 267.57, "taker_buy_quote": 97.39548}, {"ts": 1770129840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 4979.65, "quote_volume": 1807.61295, "trades": 4, "taker_buy_volume": 4979.65, "taker_buy_quote": 1807.61295}, {"ts": 1770129900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 824.63, "quote_volume": 299.34069, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129960000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 5910.27, "quote_volume": 2150.50518, "trades": 11, "taker_buy_volume": 5595.27, "taker_buy_quote": 2035.84518}, {"ts": 1770130020000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 2057.1, "quote_volume": 748.7844, "trades": 31, "taker_buy_volume": 1216.0, "taker_buy_quote": 442.624}, {"ts": 1770130080000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 308.02, "quote_volume": 112.11928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130140000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 101.8, "quote_volume": 36.9534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130200000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 945.0, "quote_volume": 343.035, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 228.69}, {"ts": 1770130260000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130320000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1130.97, "quote_volume": 410.54211, "trades": 7, "taker_buy_volume": 1130.97, "taker_buy_quote": 410.54211}, {"ts": 1770130380000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1669.12, "quote_volume": 605.89056, "trades": 7, "taker_buy_volume": 1039.94, "taker_buy_quote": 377.49822}, {"ts": 1770130440000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 462.74, "quote_volume": 167.55942, "trades": 8, "taker_buy_volume": 27.54, "taker_buy_quote": 9.99702}, {"ts": 1770130500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 765.5, "quote_volume": 277.111, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 163.081}, {"ts": 1770130560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130620000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1857.48, "quote_volume": 670.55028, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130680000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130740000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1428.8, "quote_volume": 515.7968, "trades": 7, "taker_buy_volume": 1068.1, "taker_buy_quote": 385.5841}, {"ts": 1770130800000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1616.98, "quote_volume": 582.1128, "trades": 34, "taker_buy_volume": 478.31, "taker_buy_quote": 172.1916}, {"ts": 1770130920000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 896.94, "quote_volume": 322.77132, "trades": 5, "taker_buy_volume": 769.86, "taker_buy_quote": 277.1496}, {"ts": 1770130980000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 649.14, "quote_volume": 234.33954, "trades": 7, "taker_buy_volume": 649.14, "taker_buy_quote": 234.33954}, {"ts": 1770131040000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 541.17, "quote_volume": 196.44471, "trades": 2, "taker_buy_volume": 541.17, "taker_buy_quote": 196.44471}, {"ts": 1770131100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1354.39, "quote_volume": 490.28918, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1566.25, "quote_volume": 566.9825, "trades": 31, "taker_buy_volume": 682.75, "taker_buy_quote": 247.1555}, {"ts": 1770131280000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 1361.04, "quote_volume": 493.16428, "trades": 19, "taker_buy_volume": 1046.04, "taker_buy_quote": 379.13428}, {"ts": 1770131340000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 15.3, "quote_volume": 5.5539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131400000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 1337.29, "quote_volume": 485.38708, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131460000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131520000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 444.6, "quote_volume": 160.84295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131640000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 338.6, "quote_volume": 122.2346, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 99.997}, {"ts": 1770131700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 4140.21, "quote_volume": 1494.61581, "trades": 5, "taker_buy_volume": 4140.21, "taker_buy_quote": 1494.61581}, {"ts": 1770131760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 450.5, "quote_volume": 162.6305, "trades": 1, "taker_buy_volume": 450.5, "taker_buy_quote": 162.6305}, {"ts": 1770131820000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 450.45, "quote_volume": 163.0629, "trades": 2, "taker_buy_volume": 450.45, "taker_buy_quote": 163.0629}, {"ts": 1770131880000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3457.82, "quote_volume": 1251.73084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131940000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 69.16, "quote_volume": 24.96676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132000000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 415.35, "quote_volume": 150.3567, "trades": 1, "taker_buy_volume": 415.35, "taker_buy_quote": 150.3567}, {"ts": 1770132060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 689.22, "quote_volume": 250.18686, "trades": 7, "taker_buy_volume": 658.32, "taker_buy_quote": 238.97016}, {"ts": 1770132120000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 4107.43, "quote_volume": 1486.88966, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132180000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 388.8, "quote_volume": 140.7456, "trades": 3, "taker_buy_volume": 360.7, "taker_buy_quote": 130.5734}, {"ts": 1770132240000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 45.6, "quote_volume": 16.5072, "trades": 1, "taker_buy_volume": 45.6, "taker_buy_quote": 16.5072}, {"ts": 1770132300000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 5933.4, "quote_volume": 2141.9574, "trades": 6, "taker_buy_volume": 3341.89, "taker_buy_quote": 1206.42229}, {"ts": 1770132360000, "open": 0.362, "high": 0.367, "low": 0.362, "close": 0.367, "volume": 24870.53, "quote_volume": 9052.95657, "trades": 308, "taker_buy_volume": 22433.97, "taker_buy_quote": 8159.6751}, {"ts": 1770132420000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 10315.57, "quote_volume": 3782.09562, "trades": 104, "taker_buy_volume": 84.44, "taker_buy_quote": 30.98948}, {"ts": 1770132480000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132540000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132600000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 465.12, "quote_volume": 170.23392, "trades": 1, "taker_buy_volume": 465.12, "taker_buy_quote": 170.23392}, {"ts": 1770132660000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132720000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 1117.7, "quote_volume": 406.8616, "trades": 4, "taker_buy_volume": 18.8, "taker_buy_quote": 6.862}, {"ts": 1770132780000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 4516.22, "quote_volume": 1656.17564, "trades": 29, "taker_buy_volume": 149.2, "taker_buy_quote": 54.6072}, {"ts": 1770132840000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1799.23, "quote_volume": 658.51818, "trades": 2, "taker_buy_volume": 1799.23, "taker_buy_quote": 658.51818}, {"ts": 1770132900000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132960000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 18.8, "quote_volume": 6.862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133020000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1045.69, "quote_volume": 381.67685, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133080000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133140000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 200.3, "quote_volume": 73.1095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133260000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 4189.99, "quote_volume": 1529.34635, "trades": 85, "taker_buy_volume": 218.5, "taker_buy_quote": 79.7525}, {"ts": 1770133320000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133380000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133440000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133500000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 2150.48, "quote_volume": 782.77472, "trades": 4, "taker_buy_volume": 2135.28, "taker_buy_quote": 777.24192}, {"ts": 1770133620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 4771.97, "quote_volume": 1741.76905, "trades": 41, "taker_buy_volume": 4771.97, "taker_buy_quote": 1741.76905}, {"ts": 1770133680000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 54.75, "quote_volume": 20.04545, "trades": 2, "taker_buy_volume": 54.75, "taker_buy_quote": 20.04545}, {"ts": 1770133740000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133800000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 27.81, "quote_volume": 10.20627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133860000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133920000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1840.79, "quote_volume": 675.56993, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133980000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 3068.71, "quote_volume": 1126.21657, "trades": 28, "taker_buy_volume": 2109.01, "taker_buy_quote": 774.00667}, {"ts": 1770134040000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1226.16, "quote_volume": 450.00072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134100000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1476.54, "quote_volume": 541.89018, "trades": 3, "taker_buy_volume": 250.38, "taker_buy_quote": 91.88946}, {"ts": 1770134160000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134220000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 485.4, "quote_volume": 178.1418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134280000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 2745.1, "quote_volume": 1012.71498, "trades": 9, "taker_buy_volume": 1313.75, "taker_buy_quote": 484.75202}, {"ts": 1770134340000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 3233.41, "quote_volume": 1189.89488, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 284.71, "quote_volume": 104.77328, "trades": 2, "taker_buy_volume": 284.71, "taker_buy_quote": 104.77328}, {"ts": 1770134460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134520000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134580000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 952.38, "quote_volume": 349.52346, "trades": 1, "taker_buy_volume": 952.38, "taker_buy_quote": 349.52346}, {"ts": 1770134640000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134700000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1306.12, "quote_volume": 479.34604, "trades": 2, "taker_buy_volume": 1306.12, "taker_buy_quote": 479.34604}, {"ts": 1770134760000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 19.0, "quote_volume": 6.973, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 6.973}, {"ts": 1770134820000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134880000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 12237.52, "quote_volume": 4466.35592, "trades": 31, "taker_buy_volume": 5494.65, "taker_buy_quote": 2006.08075}, {"ts": 1770134940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 2529.19, "quote_volume": 923.15435, "trades": 32, "taker_buy_volume": 1690.88, "taker_buy_quote": 617.1712}, {"ts": 1770135000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135060000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 383.8, "quote_volume": 140.068, "trades": 5, "taker_buy_volume": 364.8, "taker_buy_quote": 133.152}, {"ts": 1770135120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 400.26, "quote_volume": 146.0949, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135240000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1289.25, "quote_volume": 470.57625, "trades": 4, "taker_buy_volume": 254.5, "taker_buy_quote": 92.8925}, {"ts": 1770135300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 643.32, "quote_volume": 234.8118, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 114.975}, {"ts": 1770135420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 170.3, "quote_volume": 62.1595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135660000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 464.09, "quote_volume": 169.39285, "trades": 6, "taker_buy_volume": 88.6, "taker_buy_quote": 32.339}, {"ts": 1770135720000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 108.4, "quote_volume": 39.566, "trades": 1, "taker_buy_volume": 108.4, "taker_buy_quote": 39.566}, {"ts": 1770135780000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135840000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135900000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1883.61, "quote_volume": 685.63404, "trades": 8, "taker_buy_volume": 1431.25, "taker_buy_quote": 520.975}, {"ts": 1770135960000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136020000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136080000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 5469.35, "quote_volume": 1985.64115, "trades": 93, "taker_buy_volume": 1570.45, "taker_buy_quote": 570.07335}, {"ts": 1770136140000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 2079.43, "quote_volume": 754.83309, "trades": 7, "taker_buy_volume": 1716.23, "taker_buy_quote": 622.99149}, {"ts": 1770136200000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 816.11, "quote_volume": 295.00469, "trades": 6, "taker_buy_volume": 27.54, "taker_buy_quote": 9.99702}, {"ts": 1770136260000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136320000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 1776.21, "quote_volume": 645.57253, "trades": 16, "taker_buy_volume": 1776.21, "taker_buy_quote": 645.57253}, {"ts": 1770136380000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 2721.84, "quote_volume": 985.92345, "trades": 40, "taker_buy_volume": 2318.94, "taker_buy_quote": 840.10465}, {"ts": 1770136440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 30.8, "quote_volume": 11.1496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136560000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 16.7, "quote_volume": 6.0621, "trades": 1, "taker_buy_volume": 16.7, "taker_buy_quote": 6.0621}, {"ts": 1770136620000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 641.0, "quote_volume": 232.683, "trades": 7, "taker_buy_volume": 641.0, "taker_buy_quote": 232.683}, {"ts": 1770136680000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 539.4, "quote_volume": 195.8022, "trades": 4, "taker_buy_volume": 224.4, "taker_buy_quote": 81.4572}, {"ts": 1770136740000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 138.5, "quote_volume": 50.137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136800000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 714.4, "quote_volume": 259.3272, "trades": 3, "taker_buy_volume": 399.4, "taker_buy_quote": 144.9822}, {"ts": 1770136860000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 414.93, "quote_volume": 150.61959, "trades": 1, "taker_buy_volume": 414.93, "taker_buy_quote": 150.61959}, {"ts": 1770136920000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 17.2, "quote_volume": 6.2436, "trades": 1, "taker_buy_volume": 17.2, "taker_buy_quote": 6.2436}, {"ts": 1770136980000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137040000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137100000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 2374.65, "quote_volume": 861.99795, "trades": 49, "taker_buy_volume": 2374.65, "taker_buy_quote": 861.99795}, {"ts": 1770137160000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137220000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137280000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137340000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1179.78, "quote_volume": 428.26014, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137400000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137460000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137520000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137580000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 55.09, "quote_volume": 19.99767, "trades": 1, "taker_buy_volume": 55.09, "taker_buy_quote": 19.99767}, {"ts": 1770137640000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137700000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137760000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 45.95, "quote_volume": 16.6339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137820000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 619.81, "quote_volume": 224.99103, "trades": 9, "taker_buy_volume": 619.81, "taker_buy_quote": 224.99103}, {"ts": 1770137880000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1237.68, "quote_volume": 449.27784, "trades": 10, "taker_buy_volume": 345.8, "taker_buy_quote": 125.5254}, {"ts": 1770137940000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 30.8, "quote_volume": 11.1496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138000000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 408.8, "quote_volume": 148.3944, "trades": 7, "taker_buy_volume": 408.8, "taker_buy_quote": 148.3944}, {"ts": 1770138120000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 1166.27, "quote_volume": 423.38985, "trades": 11, "taker_buy_volume": 436.34, "taker_buy_quote": 158.42526}, {"ts": 1770138180000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 204.33, "quote_volume": 74.09975, "trades": 4, "taker_buy_volume": 132.29, "taker_buy_quote": 48.02127}, {"ts": 1770138240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138360000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 315.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770138420000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 254.42, "quote_volume": 92.10004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138480000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138540000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 24.2, "quote_volume": 8.7604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138600000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138660000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138720000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 665.63, "quote_volume": 240.29243, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 329.8, "quote_volume": 119.0578, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 113.715}, {"ts": 1770138900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138960000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 734.23, "quote_volume": 265.02757, "trades": 4, "taker_buy_volume": 704.77, "taker_buy_quote": 254.42197}, {"ts": 1770139020000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139080000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139140000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 184.7, "quote_volume": 66.492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139200000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139260000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139320000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 106.7, "quote_volume": 38.5187, "trades": 5, "taker_buy_volume": 106.7, "taker_buy_quote": 38.5187}, {"ts": 1770139380000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 208.7, "quote_volume": 75.3407, "trades": 5, "taker_buy_volume": 208.7, "taker_buy_quote": 75.3407}, {"ts": 1770139440000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 381.5, "quote_volume": 137.7215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139500000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 416.08, "quote_volume": 150.20488, "trades": 1, "taker_buy_volume": 416.08, "taker_buy_quote": 150.20488}, {"ts": 1770139560000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 255.13, "quote_volume": 92.10193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139620000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139680000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139740000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 900.78, "quote_volume": 325.18158, "trades": 3, "taker_buy_volume": 553.25, "taker_buy_quote": 199.72325}, {"ts": 1770139800000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 72.93, "quote_volume": 26.2548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139920000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139980000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140040000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1630.58, "quote_volume": 587.0088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140340000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1238.19, "quote_volume": 444.51021, "trades": 8, "taker_buy_volume": 896.14, "taker_buy_quote": 321.71426}, {"ts": 1770140460000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 55.7, "quote_volume": 19.9406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140580000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 656.5, "quote_volume": 235.0102, "trades": 9, "taker_buy_volume": 27.93, "taker_buy_quote": 9.99894}, {"ts": 1770140640000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140760000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 68.84, "quote_volume": 24.64472, "trades": 1, "taker_buy_volume": 68.84, "taker_buy_quote": 24.64472}, {"ts": 1770140820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2417.1, "quote_volume": 865.3218, "trades": 51, "taker_buy_volume": 2339.4, "taker_buy_quote": 837.5052}, {"ts": 1770140880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140940000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 50.0, "quote_volume": 17.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 16.6, "quote_volume": 5.9428, "trades": 1, "taker_buy_volume": 16.6, "taker_buy_quote": 5.9428}, {"ts": 1770141060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2972.06, "quote_volume": 1063.99748, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141180000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 630.0, "quote_volume": 224.91, "trades": 4, "taker_buy_volume": 30.91, "taker_buy_quote": 11.03487}, {"ts": 1770141240000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 848.14, "quote_volume": 302.60298, "trades": 3, "taker_buy_volume": 665.14, "taker_buy_quote": 237.45498}, {"ts": 1770141300000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 844.87, "quote_volume": 300.72241, "trades": 4, "taker_buy_volume": 276.14, "taker_buy_quote": 98.30584}, {"ts": 1770141360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2452.13, "quote_volume": 870.50615, "trades": 17, "taker_buy_volume": 1112.7, "taker_buy_quote": 395.0085}, {"ts": 1770141420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 825.66, "quote_volume": 293.1093, "trades": 7, "taker_buy_volume": 225.99, "taker_buy_quote": 80.22645}, {"ts": 1770141540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1739.15, "quote_volume": 617.39825, "trades": 39, "taker_buy_volume": 1739.15, "taker_buy_quote": 617.39825}, {"ts": 1770141600000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 5217.1, "quote_volume": 1849.77759, "trades": 41, "taker_buy_volume": 2435.24, "taker_buy_quote": 864.65064}, {"ts": 1770141660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 322.94, "quote_volume": 114.6437, "trades": 4, "taker_buy_volume": 21.2, "taker_buy_quote": 7.526}, {"ts": 1770141780000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1155.79, "quote_volume": 410.90799, "trades": 4, "taker_buy_volume": 1155.79, "taker_buy_quote": 410.90799}, {"ts": 1770141840000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 8732.34, "quote_volume": 3107.68748, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 681.68, "quote_volume": 241.9964, "trades": 4, "taker_buy_volume": 681.68, "taker_buy_quote": 241.9964}, {"ts": 1770141960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 315.0, "quote_volume": 112.14, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 112.14}, {"ts": 1770142020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 490.5, "quote_volume": 175.1085, "trades": 2, "taker_buy_volume": 490.5, "taker_buy_quote": 175.1085}, {"ts": 1770142080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 695.27, "quote_volume": 247.51612, "trades": 4, "taker_buy_volume": 695.27, "taker_buy_quote": 247.51612}, {"ts": 1770142200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 259.44, "quote_volume": 92.1012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 17.44, "quote_volume": 6.17376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 61.91, "quote_volume": 21.97805, "trades": 3, "taker_buy_volume": 61.91, "taker_buy_quote": 21.97805}, {"ts": 1770142440000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 130.5, "quote_volume": 46.1596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142500000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 675.55, "quote_volume": 239.19025, "trades": 3, "taker_buy_volume": 675.55, "taker_buy_quote": 239.19025}, {"ts": 1770142560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 879.12, "quote_volume": 311.20848, "trades": 4, "taker_buy_volume": 226.82, "taker_buy_quote": 80.29428}, {"ts": 1770142620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 22.3, "quote_volume": 7.8942, "trades": 1, "taker_buy_volume": 22.3, "taker_buy_quote": 7.8942}, {"ts": 1770142680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2928.22, "quote_volume": 1036.58988, "trades": 64, "taker_buy_volume": 2928.22, "taker_buy_quote": 1036.58988}, {"ts": 1770142740000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 2116.54, "quote_volume": 745.47105, "trades": 16, "taker_buy_volume": 1266.73, "taker_buy_quote": 446.15314}, {"ts": 1770142800000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 2502.28, "quote_volume": 883.37047, "trades": 60, "taker_buy_volume": 2502.28, "taker_buy_quote": 883.37047}, {"ts": 1770142860000, "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 5167.69, "quote_volume": 1809.91513, "trades": 35, "taker_buy_volume": 2758.78, "taker_buy_quote": 966.03559}, {"ts": 1770142920000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 15200.53, "quote_volume": 5325.78323, "trades": 120, "taker_buy_volume": 9860.59, "taker_buy_quote": 3454.75038}, {"ts": 1770142980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143040000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 3076.48, "quote_volume": 1077.0529, "trades": 44, "taker_buy_volume": 284.9, "taker_buy_quote": 99.9999}, {"ts": 1770143100000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 203.94, "quote_volume": 71.379, "trades": 4, "taker_buy_volume": 203.94, "taker_buy_quote": 71.379}, {"ts": 1770143160000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143220000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1550.6, "quote_volume": 542.71, "trades": 6, "taker_buy_volume": 744.18, "taker_buy_quote": 260.463}, {"ts": 1770143280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 147.36, "quote_volume": 51.72336, "trades": 2, "taker_buy_volume": 147.36, "taker_buy_quote": 51.72336}, {"ts": 1770143340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 199.0, "quote_volume": 69.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3420.57, "quote_volume": 1197.1995, "trades": 11, "taker_buy_volume": 2270.59, "taker_buy_quote": 794.7065}, {"ts": 1770143460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 100.0, "quote_volume": 35.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 422.56, "quote_volume": 148.31856, "trades": 3, "taker_buy_volume": 422.56, "taker_buy_quote": 148.31856}, {"ts": 1770143580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1893.02, "quote_volume": 664.45002, "trades": 7, "taker_buy_volume": 605.54, "taker_buy_quote": 212.54454}, {"ts": 1770143700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 858.3, "quote_volume": 301.2633, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 110.565}, {"ts": 1770143760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143880000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 1415.39, "quote_volume": 496.7802, "trades": 32, "taker_buy_volume": 434.0, "taker_buy_quote": 152.334}, {"ts": 1770143940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 6004.45, "quote_volume": 2107.56195, "trades": 107, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 508.88, "quote_volume": 178.61688, "trades": 4, "taker_buy_volume": 482.28, "taker_buy_quote": 169.28028}, {"ts": 1770144120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 420.88, "quote_volume": 147.72888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144300000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144360000, "open": 0.35, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 11267.05, "quote_volume": 3926.97077, "trades": 30, "taker_buy_volume": 1253.15, "taker_buy_quote": 437.2995}, {"ts": 1770144420000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 3137.5, "quote_volume": 1095.40283, "trades": 66, "taker_buy_volume": 3071.68, "taker_buy_quote": 1072.43165}, {"ts": 1770144480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 586.28, "quote_volume": 204.61172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 285.71, "quote_volume": 99.9985, "trades": 2, "taker_buy_volume": 285.71, "taker_buy_quote": 99.9985}, {"ts": 1770144600000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4361.24, "quote_volume": 1522.07276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 516.49, "quote_volume": 180.25501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144840000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 3663.67, "quote_volume": 1274.96441, "trades": 88, "taker_buy_volume": 3333.81, "taker_buy_quote": 1160.17313}, {"ts": 1770144900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 825.73, "quote_volume": 288.17977, "trades": 3, "taker_buy_volume": 307.75, "taker_buy_quote": 107.40475}, {"ts": 1770144960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 7.25, "quote_volume": 2.5375, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.5375}, {"ts": 1770145020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 914.82, "quote_volume": 318.35736, "trades": 7, "taker_buy_volume": 27.3, "taker_buy_quote": 9.5004}, {"ts": 1770145080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 758.15, "quote_volume": 264.59435, "trades": 8, "taker_buy_volume": 443.15, "taker_buy_quote": 154.65935}, {"ts": 1770145260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145380000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 1202.48, "quote_volume": 419.67277, "trades": 33, "taker_buy_volume": 471.45, "taker_buy_quote": 164.5433}, {"ts": 1770145440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 7.25, "quote_volume": 2.5375, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.5375}, {"ts": 1770145500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145560000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 3549.78, "quote_volume": 1245.96353, "trades": 71, "taker_buy_volume": 793.8, "taker_buy_quote": 278.61455}, {"ts": 1770145620000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 364.72, "quote_volume": 127.99561, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 110.565}, {"ts": 1770145680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 419.5, "quote_volume": 147.2445, "trades": 3, "taker_buy_volume": 419.5, "taker_buy_quote": 147.2445}, {"ts": 1770145740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1197.5, "quote_volume": 421.52, "trades": 8, "taker_buy_volume": 1197.5, "taker_buy_quote": 421.52}, {"ts": 1770145800000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 3260.42, "quote_volume": 1150.92826, "trades": 66, "taker_buy_volume": 584.33, "taker_buy_quote": 206.26849}, {"ts": 1770145860000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 333.2, "quote_volume": 117.6196, "trades": 4, "taker_buy_volume": 333.2, "taker_buy_quote": 117.6196}, {"ts": 1770145920000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 2026.9, "quote_volume": 720.85614, "trades": 7, "taker_buy_volume": 2026.9, "taker_buy_quote": 720.85614}, {"ts": 1770145980000, "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 4840.45, "quote_volume": 1724.76574, "trades": 76, "taker_buy_volume": 413.97, "taker_buy_quote": 147.41682}, {"ts": 1770146040000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 2594.22, "quote_volume": 926.14379, "trades": 62, "taker_buy_volume": 7.25, "taker_buy_quote": 2.5955}, {"ts": 1770146100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146220000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 373.8, "quote_volume": 133.4466, "trades": 3, "taker_buy_volume": 373.8, "taker_buy_quote": 133.4466}, {"ts": 1770146280000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 496.29, "quote_volume": 177.67182, "trades": 4, "taker_buy_volume": 496.29, "taker_buy_quote": 177.67182}, {"ts": 1770146400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1026.31, "quote_volume": 368.44529, "trades": 13, "taker_buy_volume": 39.0, "taker_buy_quote": 14.001}, {"ts": 1770146460000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 4010.93, "quote_volume": 1439.92387, "trades": 68, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1770146520000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 3389.83, "quote_volume": 1216.20227, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146580000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 339.32, "quote_volume": 121.75058, "trades": 4, "taker_buy_volume": 274.02, "taker_buy_quote": 98.37318}, {"ts": 1770146640000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146700000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 256.55, "quote_volume": 92.10145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146760000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1936.48, "quote_volume": 695.19632, "trades": 48, "taker_buy_volume": 1936.48, "taker_buy_quote": 695.19632}, {"ts": 1770146820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146880000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146940000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 1029.21, "quote_volume": 370.4952, "trades": 7, "taker_buy_volume": 1008.81, "taker_buy_quote": 363.1716}, {"ts": 1770147000000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 135.8, "quote_volume": 48.888, "trades": 9, "taker_buy_volume": 135.8, "taker_buy_quote": 48.888}, {"ts": 1770147120000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 2714.58, "quote_volume": 981.93131, "trades": 10, "taker_buy_volume": 447.75, "taker_buy_quote": 162.0855}, {"ts": 1770147180000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147240000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2734.66, "quote_volume": 989.94692, "trades": 64, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770147300000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147360000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147420000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147480000, "open": 0.362, "high": 0.366, "low": 0.362, "close": 0.362, "volume": 28310.56, "quote_volume": 10313.55888, "trades": 79, "taker_buy_volume": 16411.91, "taker_buy_quote": 5973.42739}, {"ts": 1770147540000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 778.56, "quote_volume": 283.17539, "trades": 5, "taker_buy_volume": 558.11, "taker_buy_quote": 203.15204}, {"ts": 1770147600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 408.74, "quote_volume": 148.37262, "trades": 5, "taker_buy_volume": 31.3, "taker_buy_quote": 11.3619}, {"ts": 1770147660000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 582.19, "quote_volume": 211.87696, "trades": 4, "taker_buy_volume": 566.49, "taker_buy_quote": 206.17786}, {"ts": 1770147720000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 630.0, "quote_volume": 228.69, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 114.345}, {"ts": 1770147840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1525.89, "quote_volume": 553.89807, "trades": 6, "taker_buy_volume": 895.89, "taker_buy_quote": 325.20807}, {"ts": 1770147900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147960000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 8977.9, "quote_volume": 3249.9998, "trades": 64, "taker_buy_volume": 6223.71, "taker_buy_quote": 2252.98302}, {"ts": 1770148020000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148080000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148140000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2226.14, "quote_volume": 805.86268, "trades": 41, "taker_buy_volume": 2226.14, "taker_buy_quote": 805.86268}, {"ts": 1770148260000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 1295.89, "quote_volume": 469.11943, "trades": 5, "taker_buy_volume": 864.24, "taker_buy_quote": 312.86213}, {"ts": 1770148320000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148380000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 4054.43, "quote_volume": 1465.00827, "trades": 69, "taker_buy_volume": 3285.78, "taker_buy_quote": 1186.77897}, {"ts": 1770148440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148500000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2388.04, "quote_volume": 862.08244, "trades": 6, "taker_buy_volume": 1482.58, "taker_buy_quote": 535.21138}, {"ts": 1770148560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2667.99, "quote_volume": 965.81238, "trades": 61, "taker_buy_volume": 2352.99, "taker_buy_quote": 851.78238}, {"ts": 1770148620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 180.4, "quote_volume": 65.3048, "trades": 2, "taker_buy_volume": 23.8, "taker_buy_quote": 8.6156}, {"ts": 1770148680000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1227.0, "quote_volume": 444.174, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770148740000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148860000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1398.98, "quote_volume": 506.43076, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770148920000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1859.23, "quote_volume": 673.04126, "trades": 8, "taker_buy_volume": 315.0, "taker_buy_quote": 114.03}, {"ts": 1770148980000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 37.18, "quote_volume": 13.42198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149040000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149100000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149160000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149220000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149400000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 15.68, "quote_volume": 5.6448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 415.65, "quote_volume": 150.04965, "trades": 7, "taker_buy_volume": 377.0, "taker_buy_quote": 136.097}, {"ts": 1770149580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149640000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 124.0, "quote_volume": 44.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 746.65, "quote_volume": 269.54065, "trades": 2, "taker_buy_volume": 431.65, "taker_buy_quote": 155.82565}, {"ts": 1770149820000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 465.11, "quote_volume": 168.33636, "trades": 2, "taker_buy_volume": 431.65, "taker_buy_quote": 156.2573}, {"ts": 1770149880000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 2522.69, "quote_volume": 915.30482, "trades": 6, "taker_buy_volume": 1665.7, "taker_buy_quote": 604.21745}, {"ts": 1770149940000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 124.8, "quote_volume": 45.3024, "trades": 2, "taker_buy_volume": 76.6, "taker_buy_quote": 27.8058}, {"ts": 1770150000000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 87.2, "quote_volume": 31.6536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 17.76, "quote_volume": 6.44688, "trades": 1, "taker_buy_volume": 17.76, "taker_buy_quote": 6.44688}, {"ts": 1770150120000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150180000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 210.2, "quote_volume": 76.3026, "trades": 11, "taker_buy_volume": 210.2, "taker_buy_quote": 76.3026}, {"ts": 1770150240000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 153.1, "quote_volume": 55.6613, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 31.304}, {"ts": 1770150300000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 305.5, "quote_volume": 111.202, "trades": 4, "taker_buy_volume": 305.5, "taker_buy_quote": 111.202}, {"ts": 1770150360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 3393.27, "quote_volume": 1238.54355, "trades": 36, "taker_buy_volume": 2054.64, "taker_buy_quote": 749.9436}, {"ts": 1770150420000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 3796.48, "quote_volume": 1388.13426, "trades": 92, "taker_buy_volume": 133.78, "taker_buy_quote": 48.8297}, {"ts": 1770150480000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 1336.72, "quote_volume": 489.28072, "trades": 24, "taker_buy_volume": 74.5, "taker_buy_quote": 27.3082}, {"ts": 1770150540000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 7.25, "quote_volume": 2.66075, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.66075}, {"ts": 1770150600000, "open": 0.366, "high": 0.369, "low": 0.366, "close": 0.369, "volume": 5147.36, "quote_volume": 1894.58009, "trades": 76, "taker_buy_volume": 2397.3, "taker_buy_quote": 882.59001}, {"ts": 1770150660000, "open": 0.368, "high": 0.372, "low": 0.368, "close": 0.372, "volume": 6197.19, "quote_volume": 2294.19244, "trades": 78, "taker_buy_volume": 3889.9, "taker_buy_quote": 1440.70102}, {"ts": 1770150720000, "open": 0.37, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 30157.81, "quote_volume": 11214.05907, "trades": 194, "taker_buy_volume": 19179.38, "taker_buy_quote": 7135.88634}, {"ts": 1770150780000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 425.52, "quote_volume": 157.4424, "trades": 2, "taker_buy_volume": 425.52, "taker_buy_quote": 157.4424}, {"ts": 1770150840000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150900000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 4427.77, "quote_volume": 1638.2749, "trades": 126, "taker_buy_volume": 4333.19, "taker_buy_quote": 1603.2803}, {"ts": 1770150960000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151020000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 985.42, "quote_volume": 364.6054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151080000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 524.71, "quote_volume": 194.53228, "trades": 5, "taker_buy_volume": 464.13, "taker_buy_quote": 172.0571}, {"ts": 1770151140000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1473.1, "quote_volume": 546.5201, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151200000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151260000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3442.5, "quote_volume": 1277.1675, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151320000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 131.7, "quote_volume": 48.8607, "trades": 5, "taker_buy_volume": 106.4, "taker_buy_quote": 39.4744}, {"ts": 1770151380000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1021.3, "quote_volume": 378.9023, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 116.865}, {"ts": 1770151440000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 666.31, "quote_volume": 247.07451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151500000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1471.89, "quote_volume": 546.07119, "trades": 5, "taker_buy_volume": 1471.89, "taker_buy_quote": 546.07119}, {"ts": 1770151560000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 2618.07, "quote_volume": 973.92204, "trades": 64, "taker_buy_volume": 128.47, "taker_buy_quote": 47.79084}, {"ts": 1770151620000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 52.36, "quote_volume": 19.42556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151680000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151740000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 37.1, "quote_volume": 13.7641, "trades": 2, "taker_buy_volume": 37.1, "taker_buy_quote": 13.7641}, {"ts": 1770151800000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1369.58, "quote_volume": 509.46478, "trades": 7, "taker_buy_volume": 747.19, "taker_buy_quote": 277.95468}, {"ts": 1770151860000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 104.36, "quote_volume": 38.89082, "trades": 2, "taker_buy_volume": 68.9, "taker_buy_quote": 25.6997}, {"ts": 1770151920000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 912.73, "quote_volume": 339.51658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151980000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 93.5, "quote_volume": 34.74139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152040000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 914.19, "quote_volume": 339.89108, "trades": 6, "taker_buy_volume": 68.49, "taker_buy_quote": 25.47828}, {"ts": 1770152100000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 30.4, "quote_volume": 11.3088, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 11.3088}, {"ts": 1770152160000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 204.62, "quote_volume": 76.11864, "trades": 5, "taker_buy_volume": 183.72, "taker_buy_quote": 68.34384}, {"ts": 1770152220000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 539.81, "quote_volume": 200.80932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152280000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152340000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 365.8, "quote_volume": 136.0776, "trades": 3, "taker_buy_volume": 50.8, "taker_buy_quote": 18.8976}, {"ts": 1770152400000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 461.59, "quote_volume": 171.83116, "trades": 3, "taker_buy_volume": 434.68, "taker_buy_quote": 161.82064}, {"ts": 1770152460000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 133.48, "quote_volume": 49.76116, "trades": 3, "taker_buy_volume": 106.6, "taker_buy_quote": 39.7618}, {"ts": 1770152520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 869.3, "quote_volume": 324.2489, "trades": 4, "taker_buy_volume": 16.9, "taker_buy_quote": 6.3037}, {"ts": 1770152580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2507.7, "quote_volume": 935.3721, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152640000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 120.58, "quote_volume": 45.09692, "trades": 1, "taker_buy_volume": 120.58, "taker_buy_quote": 45.09692}, {"ts": 1770152700000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 14.8, "quote_volume": 5.5352, "trades": 2, "taker_buy_volume": 14.8, "taker_buy_quote": 5.5352}, {"ts": 1770152760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1545.08, "quote_volume": 577.85992, "trades": 10, "taker_buy_volume": 1416.99, "taker_buy_quote": 529.95426}, {"ts": 1770152820000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 2401.4, "quote_volume": 896.1236, "trades": 44, "taker_buy_volume": 401.4, "taker_buy_quote": 150.1236}, {"ts": 1770152880000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152940000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 585.46, "quote_volume": 219.442, "trades": 7, "taker_buy_volume": 585.46, "taker_buy_quote": 219.442}, {"ts": 1770153000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1440.7, "quote_volume": 540.2625, "trades": 8, "taker_buy_volume": 1440.7, "taker_buy_quote": 540.2625}, {"ts": 1770153060000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153120000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2075.15, "quote_volume": 778.18125, "trades": 60, "taker_buy_volume": 746.55, "taker_buy_quote": 279.95625}, {"ts": 1770153180000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153240000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153300000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5351.1, "quote_volume": 2012.0136, "trades": 104, "taker_buy_volume": 4811.29, "taker_buy_quote": 1809.04504}, {"ts": 1770153360000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 2725.19, "quote_volume": 1022.03933, "trades": 64, "taker_buy_volume": 119.78, "taker_buy_quote": 45.01058}, {"ts": 1770153420000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 28.12, "quote_volume": 10.51688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153480000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1230.82, "quote_volume": 460.32668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153540000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153600000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153660000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153720000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153780000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153840000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2000.0, "quote_volume": 746.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153900000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2618.75, "quote_volume": 979.4125, "trades": 63, "taker_buy_volume": 2618.75, "taker_buy_quote": 979.4125}, {"ts": 1770153960000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154020000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4244.14, "quote_volume": 1583.06422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154080000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154140000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1908.28, "quote_volume": 711.78844, "trades": 35, "taker_buy_volume": 1908.28, "taker_buy_quote": 711.78844}, {"ts": 1770154200000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 8649.89, "quote_volume": 3214.15697, "trades": 75, "taker_buy_volume": 1009.36, "taker_buy_quote": 375.48192}, {"ts": 1770154260000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154320000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154380000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154440000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154500000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154560000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 3616.94, "quote_volume": 1338.5828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154680000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 630.0, "quote_volume": 233.1, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 116.55}, {"ts": 1770154740000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 690.6, "quote_volume": 255.522, "trades": 2, "taker_buy_volume": 690.6, "taker_buy_quote": 255.522}, {"ts": 1770154860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154980000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 203.2, "quote_volume": 75.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155100000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155160000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 702.9, "quote_volume": 260.073, "trades": 6, "taker_buy_volume": 356.7, "taker_buy_quote": 131.979}, {"ts": 1770155220000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1041.72, "quote_volume": 385.4364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155280000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 676.59, "quote_volume": 250.3383, "trades": 1, "taker_buy_volume": 676.59, "taker_buy_quote": 250.3383}, {"ts": 1770155340000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155400000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 676.59, "quote_volume": 250.3383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155460000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 75.0, "quote_volume": 27.75, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 761.78, "quote_volume": 281.8586, "trades": 5, "taker_buy_volume": 761.78, "taker_buy_quote": 281.8586}, {"ts": 1770155820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 784.26, "quote_volume": 290.1762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 116.2, "quote_volume": 42.994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 136.9, "quote_volume": 50.5161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156000000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 430.09, "quote_volume": 159.56339, "trades": 2, "taker_buy_volume": 430.09, "taker_buy_quote": 159.56339}, {"ts": 1770156060000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156120000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156180000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156240000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 121.91, "quote_volume": 45.1067, "trades": 4, "taker_buy_volume": 121.91, "taker_buy_quote": 45.1067}, {"ts": 1770156300000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156360000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 304.1, "quote_volume": 112.2129, "trades": 4, "taker_buy_volume": 18.2, "taker_buy_quote": 6.7158}, {"ts": 1770156420000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1101.85, "quote_volume": 405.4808, "trades": 10, "taker_buy_volume": 112.51, "taker_buy_quote": 41.40368}, {"ts": 1770156480000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156540000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156600000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156660000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156720000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 2218.41, "quote_volume": 816.37488, "trades": 9, "taker_buy_volume": 2218.41, "taker_buy_quote": 816.37488}, {"ts": 1770156780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156840000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 389.68, "quote_volume": 143.65132, "trades": 5, "taker_buy_volume": 249.08, "taker_buy_quote": 91.91052}, {"ts": 1770156900000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 58.8, "quote_volume": 21.6384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157080000, "open": 0.367, "high": 0.369, "low": 0.367, "close": 0.369, "volume": 2647.15, "quote_volume": 973.41439, "trades": 9, "taker_buy_volume": 2647.15, "taker_buy_quote": 973.41439}, {"ts": 1770157140000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 10384.37, "quote_volume": 3796.43955, "trades": 47, "taker_buy_volume": 1999.2, "taker_buy_quote": 731.7072}, {"ts": 1770157200000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 392.78, "quote_volume": 144.15026, "trades": 3, "taker_buy_volume": 392.78, "taker_buy_quote": 144.15026}, {"ts": 1770157260000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157320000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1720.62, "quote_volume": 631.46754, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157380000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157440000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157560000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157620000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157680000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 1100.82, "quote_volume": 404.04142, "trades": 10, "taker_buy_volume": 1100.82, "taker_buy_quote": 404.04142}, {"ts": 1770157740000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 84.75, "quote_volume": 31.1101, "trades": 5, "taker_buy_volume": 22.45, "taker_buy_quote": 8.246}, {"ts": 1770157800000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157860000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157920000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157980000, "open": 0.368, "high": 0.373, "low": 0.367, "close": 0.37, "volume": 23421.46, "quote_volume": 8663.92659, "trades": 123, "taker_buy_volume": 15839.6, "taker_buy_quote": 5864.14884}, {"ts": 1770158040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 258.68, "quote_volume": 95.45292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158100000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158160000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 3944.31, "quote_volume": 1453.46607, "trades": 68, "taker_buy_volume": 845.97, "taker_buy_quote": 311.32381}, {"ts": 1770158220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158400000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158460000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158520000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 207.67, "quote_volume": 76.63023, "trades": 2, "taker_buy_volume": 207.67, "taker_buy_quote": 76.63023}, {"ts": 1770158580000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158640000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158760000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1544.98, "quote_volume": 567.00766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158820000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158880000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 187.1, "quote_volume": 68.2915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 70.05, "quote_volume": 25.56825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1051.06, "quote_volume": 384.68796, "trades": 7, "taker_buy_volume": 1051.06, "taker_buy_quote": 384.68796}, {"ts": 1770159240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159300000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 2044.24, "quote_volume": 748.19184, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159360000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 1384.91, "quote_volume": 506.89736, "trades": 46, "taker_buy_volume": 20.3, "taker_buy_quote": 7.4501}, {"ts": 1770159420000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 682.25, "quote_volume": 249.02125, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 124.6, "quote_volume": 45.479, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159660000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159720000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 20.51, "quote_volume": 7.48615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159780000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 922.39, "quote_volume": 336.67235, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159840000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 126.91, "quote_volume": 46.32215, "trades": 2, "taker_buy_volume": 126.91, "taker_buy_quote": 46.32215}, {"ts": 1770159900000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159960000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160020000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160080000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 1829.2, "quote_volume": 666.45147, "trades": 6, "taker_buy_volume": 1829.2, "taker_buy_quote": 666.45147}, {"ts": 1770160140000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 40.4, "quote_volume": 14.7056, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 14.7056}, {"ts": 1770160200000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160260000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 30.4, "quote_volume": 11.1264, "trades": 2, "taker_buy_volume": 30.4, "taker_buy_quote": 11.1264}, {"ts": 1770160320000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160380000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160440000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 727.2, "quote_volume": 265.428, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160500000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160560000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 242.71, "quote_volume": 88.69658, "trades": 5, "taker_buy_volume": 107.43, "taker_buy_quote": 39.31938}, {"ts": 1770160620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160680000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160740000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 45.7, "quote_volume": 16.6805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1632.22, "quote_volume": 595.7603, "trades": 3, "taker_buy_volume": 1632.22, "taker_buy_quote": 595.7603}, {"ts": 1770160860000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160980000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161040000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 295.4, "quote_volume": 107.821, "trades": 10, "taker_buy_volume": 295.4, "taker_buy_quote": 107.821}, {"ts": 1770161100000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161160000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 242.79, "quote_volume": 88.61835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161220000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 336.34, "quote_volume": 123.10044, "trades": 6, "taker_buy_volume": 319.34, "taker_buy_quote": 116.87844}, {"ts": 1770161280000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161340000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 871.21, "quote_volume": 317.99165, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161460000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161520000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161580000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1655.39, "quote_volume": 604.21735, "trades": 4, "taker_buy_volume": 1655.39, "taker_buy_quote": 604.21735}, {"ts": 1770161640000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 68.47, "quote_volume": 24.99155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161700000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161760000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 20.4, "quote_volume": 7.446, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 7.446}, {"ts": 1770161820000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 309.63, "quote_volume": 113.01495, "trades": 9, "taker_buy_volume": 309.63, "taker_buy_quote": 113.01495}, {"ts": 1770161880000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 315.0, "quote_volume": 114.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 376.93, "quote_volume": 137.57945, "trades": 2, "taker_buy_volume": 252.33, "taker_buy_quote": 92.10045}, {"ts": 1770162000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1436.6, "quote_volume": 524.359, "trades": 3, "taker_buy_volume": 1409.39, "taker_buy_quote": 514.42735}, {"ts": 1770162180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162240000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162360000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 6155.01, "quote_volume": 2236.59816, "trades": 83, "taker_buy_volume": 2818.78, "taker_buy_quote": 1023.21714}, {"ts": 1770162420000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 60.58, "quote_volume": 22.05112, "trades": 1, "taker_buy_volume": 60.58, "taker_buy_quote": 22.05112}, {"ts": 1770162480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 1182.94, "quote_volume": 429.40722, "trades": 2, "taker_buy_volume": 1182.94, "taker_buy_quote": 429.40722}, {"ts": 1770162540000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163020000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 151.1, "quote_volume": 55.0004, "trades": 1, "taker_buy_volume": 151.1, "taker_buy_quote": 55.0004}, {"ts": 1770163080000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 202.6, "quote_volume": 73.5438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163140000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 424.07, "quote_volume": 154.36148, "trades": 3, "taker_buy_volume": 409.2, "taker_buy_quote": 148.9488}, {"ts": 1770163200000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 15.6, "quote_volume": 5.6784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163260000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 37.7, "quote_volume": 13.7228, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 13.7228}, {"ts": 1770163320000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 18.29, "quote_volume": 6.65756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163440000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 124.24, "quote_volume": 45.3476, "trades": 1, "taker_buy_volume": 124.24, "taker_buy_quote": 45.3476}, {"ts": 1770163500000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163560000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163620000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163680000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163740000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163800000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 775.15, "quote_volume": 281.96835, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163860000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163920000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 487.83, "quote_volume": 177.08229, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163980000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164040000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 19.28, "quote_volume": 6.99864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164100000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 2199.4, "quote_volume": 800.5816, "trades": 61, "taker_buy_volume": 2199.4, "taker_buy_quote": 800.5816}, {"ts": 1770164160000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 136.7, "quote_volume": 49.7588, "trades": 8, "taker_buy_volume": 100.9, "taker_buy_quote": 36.7276}, {"ts": 1770164220000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164280000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164340000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 84.4, "quote_volume": 30.7216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164400000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164460000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164520000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164580000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164640000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1000.0, "quote_volume": 365.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 365.0}, {"ts": 1770164700000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164760000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164820000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164880000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 957.43, "quote_volume": 350.41938, "trades": 25, "taker_buy_volume": 593.3, "taker_buy_quote": 217.1478}, {"ts": 1770165180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165300000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 229.6, "quote_volume": 84.2632, "trades": 1, "taker_buy_volume": 229.6, "taker_buy_quote": 84.2632}, {"ts": 1770165360000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165420000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165480000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165540000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165600000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165660000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165720000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165780000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 432.35, "quote_volume": 158.67245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165840000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165900000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165960000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 82.02, "quote_volume": 30.10134, "trades": 1, "taker_buy_volume": 82.02, "taker_buy_quote": 30.10134}, {"ts": 1770166020000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 302.1, "quote_volume": 110.8707, "trades": 20, "taker_buy_volume": 285.5, "taker_buy_quote": 104.7785}, {"ts": 1770166080000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166140000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166200000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 15.1, "quote_volume": 5.5568, "trades": 1, "taker_buy_volume": 15.1, "taker_buy_quote": 5.5568}, {"ts": 1770166260000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 68.91, "quote_volume": 25.35888, "trades": 1, "taker_buy_volume": 68.91, "taker_buy_quote": 25.35888}, {"ts": 1770166320000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166380000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 81.52, "quote_volume": 29.99936, "trades": 1, "taker_buy_volume": 81.52, "taker_buy_quote": 29.99936}, {"ts": 1770166440000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 3124.85, "quote_volume": 1146.81995, "trades": 63, "taker_buy_volume": 111.55, "taker_buy_quote": 40.93885}, {"ts": 1770166500000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 6831.73, "quote_volume": 2502.62538, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166560000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 1183.62, "quote_volume": 434.39056, "trades": 23, "taker_buy_volume": 338.34, "taker_buy_quote": 124.2812}, {"ts": 1770166620000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166680000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 518.0, "quote_volume": 189.903, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 115.605}, {"ts": 1770166800000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 340.5, "quote_volume": 125.304, "trades": 7, "taker_buy_volume": 323.9, "taker_buy_quote": 119.1952}, {"ts": 1770166860000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166920000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 132.4, "quote_volume": 48.8556, "trades": 3, "taker_buy_volume": 132.4, "taker_buy_quote": 48.8556}, {"ts": 1770166980000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 3900.25, "quote_volume": 1442.13215, "trades": 30, "taker_buy_volume": 2425.45, "taker_buy_quote": 896.45615}, {"ts": 1770167040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 337.65, "quote_volume": 124.9305, "trades": 5, "taker_buy_volume": 277.75, "taker_buy_quote": 102.7675}, {"ts": 1770167100000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167160000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 2314.17, "quote_volume": 853.92873, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 763.3, "quote_volume": 281.6577, "trades": 10, "taker_buy_volume": 763.3, "taker_buy_quote": 281.6577}, {"ts": 1770167340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 20.0, "quote_volume": 7.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167400000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167460000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 17.6, "quote_volume": 6.512, "trades": 1, "taker_buy_volume": 17.6, "taker_buy_quote": 6.512}, {"ts": 1770167520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 475.27, "quote_volume": 175.8499, "trades": 14, "taker_buy_volume": 237.1, "taker_buy_quote": 87.727}, {"ts": 1770167580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 48.3, "quote_volume": 17.871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167940000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168000000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1079.69, "quote_volume": 399.4853, "trades": 3, "taker_buy_volume": 860.7, "taker_buy_quote": 318.459}, {"ts": 1770168120000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 315.0, "quote_volume": 116.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168180000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168240000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168300000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168360000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 382.8, "quote_volume": 141.636, "trades": 5, "taker_buy_volume": 67.8, "taker_buy_quote": 25.086}, {"ts": 1770168420000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168480000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168540000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 172.0, "quote_volume": 63.468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168600000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 81.3, "quote_volume": 29.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168720000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168780000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 630.0, "quote_volume": 233.1, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 116.55}, {"ts": 1770168840000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168900000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 15.0, "quote_volume": 5.55, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 5.55}, {"ts": 1770168960000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169020000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 18.14, "quote_volume": 6.69366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169140000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169200000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 123.1, "quote_volume": 45.532, "trades": 2, "taker_buy_volume": 108.1, "taker_buy_quote": 39.997}, {"ts": 1770169260000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 214.4, "quote_volume": 79.328, "trades": 4, "taker_buy_volume": 214.4, "taker_buy_quote": 79.328}, {"ts": 1770169320000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169380000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169440000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169500000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 2418.84, "quote_volume": 893.3203, "trades": 54, "taker_buy_volume": 768.34, "taker_buy_quote": 284.2858}, {"ts": 1770169560000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169620000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169740000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 180.9, "quote_volume": 66.5712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169800000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169860000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169920000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169980000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170040000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1058.14, "quote_volume": 389.39552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170100000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170160000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170220000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170340000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170520000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170580000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170640000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 328.28, "quote_volume": 120.93212, "trades": 8, "taker_buy_volume": 125.08, "taker_buy_quote": 46.15452}, {"ts": 1770170700000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1246.34, "quote_volume": 458.65312, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170760000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 694.03, "quote_volume": 255.40304, "trades": 2, "taker_buy_volume": 694.03, "taker_buy_quote": 255.40304}, {"ts": 1770170820000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 22.16, "quote_volume": 8.17704, "trades": 1, "taker_buy_volume": 22.16, "taker_buy_quote": 8.17704}, {"ts": 1770170880000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170940000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171060000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171120000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 15.92, "quote_volume": 5.87448, "trades": 1, "taker_buy_volume": 15.92, "taker_buy_quote": 5.87448}, {"ts": 1770171180000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171240000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 540.61, "quote_volume": 199.48509, "trades": 2, "taker_buy_volume": 540.61, "taker_buy_quote": 199.48509}, {"ts": 1770171300000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171360000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 344.76, "quote_volume": 127.21644, "trades": 4, "taker_buy_volume": 344.76, "taker_buy_quote": 127.21644}, {"ts": 1770171420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171540000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171600000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171660000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 521.1, "quote_volume": 191.7648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171720000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 315.0, "quote_volume": 115.92, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 115.92}, {"ts": 1770171780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171840000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 13.55, "quote_volume": 4.99995, "trades": 1, "taker_buy_volume": 13.55, "taker_buy_quote": 4.99995}, {"ts": 1770171900000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171960000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 886.2, "quote_volume": 326.1216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172080000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 2067.7, "quote_volume": 760.9136, "trades": 31, "taker_buy_volume": 2067.7, "taker_buy_quote": 760.9136}, {"ts": 1770172200000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 767.57, "quote_volume": 281.69819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172260000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172320000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 15.92, "quote_volume": 5.84264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172380000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 1404.33, "quote_volume": 515.38911, "trades": 16, "taker_buy_volume": 1349.23, "taker_buy_quote": 495.16741}, {"ts": 1770172440000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 1086.33, "quote_volume": 398.41311, "trades": 3, "taker_buy_volume": 816.33, "taker_buy_quote": 299.59311}, {"ts": 1770172500000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172560000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172620000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172680000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172740000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172800000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172860000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 378.62, "quote_volume": 138.57492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172920000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172980000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173040000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173100000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 816.33, "quote_volume": 299.59311, "trades": 1, "taker_buy_volume": 816.33, "taker_buy_quote": 299.59311}, {"ts": 1770173160000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 34.0, "quote_volume": 12.478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173220000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 370.5, "quote_volume": 135.9735, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 115.605}, {"ts": 1770173280000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173340000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 816.33, "quote_volume": 298.77678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173400000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 15.9, "quote_volume": 5.8194, "trades": 1, "taker_buy_volume": 15.9, "taker_buy_quote": 5.8194}, {"ts": 1770173460000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173520000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173580000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 816.33, "quote_volume": 298.77678, "trades": 1, "taker_buy_volume": 816.33, "taker_buy_quote": 298.77678}, {"ts": 1770173640000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 254.4, "quote_volume": 92.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173700000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173760000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 315.0, "quote_volume": 115.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173820000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 315.0, "quote_volume": 115.605, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 115.605}, {"ts": 1770173880000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173940000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174000000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174060000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 945.0, "quote_volume": 346.815, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 231.21}, {"ts": 1770174120000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174180000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174240000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 124.57, "quote_volume": 45.84176, "trades": 1, "taker_buy_volume": 124.57, "taker_buy_quote": 45.84176}, {"ts": 1770174300000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 270.9, "quote_volume": 99.6912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174360000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 630.0, "quote_volume": 232.47, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174540000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174600000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 1281.52, "quote_volume": 473.14688, "trades": 10, "taker_buy_volume": 266.0, "taker_buy_quote": 98.42}, {"ts": 1770174660000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 5943.85, "quote_volume": 2198.04813, "trades": 71, "taker_buy_volume": 461.6, "taker_buy_quote": 170.792}, {"ts": 1770174720000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174780000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 4079.44, "quote_volume": 1508.1783, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174840000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174900000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174960000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175020000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 343.7, "quote_volume": 126.8253, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 116.235}, {"ts": 1770175080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 271.1, "quote_volume": 99.7648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175200000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175260000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175320000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175380000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175500000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175560000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 522.7, "quote_volume": 192.8763, "trades": 10, "taker_buy_volume": 315.0, "taker_buy_quote": 116.235}, {"ts": 1770175620000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 63.6, "quote_volume": 23.4684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 40.15, "quote_volume": 14.81535, "trades": 1, "taker_buy_volume": 40.15, "taker_buy_quote": 14.81535}, {"ts": 1770175740000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175860000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 878.41, "quote_volume": 324.13329, "trades": 5, "taker_buy_volume": 878.41, "taker_buy_quote": 324.13329}, {"ts": 1770175920000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 811.91, "quote_volume": 299.59479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175980000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 349.4, "quote_volume": 128.9286, "trades": 2, "taker_buy_volume": 349.4, "taker_buy_quote": 128.9286}, {"ts": 1770176040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 256.1, "quote_volume": 94.5009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176100000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176160000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176220000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 412.5, "quote_volume": 152.625, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 116.55}, {"ts": 1770176280000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 363.38, "quote_volume": 134.7534, "trades": 2, "taker_buy_volume": 302.8, "taker_buy_quote": 112.3388}, {"ts": 1770176340000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176400000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176460000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1884.7, "quote_volume": 697.339, "trades": 61, "taker_buy_volume": 16.1, "taker_buy_quote": 5.957}, {"ts": 1770176640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 630.0, "quote_volume": 233.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 20.92, "quote_volume": 7.7404, "trades": 1, "taker_buy_volume": 20.92, "taker_buy_quote": 7.7404}, {"ts": 1770176880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176940000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177000000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 2927.37, "quote_volume": 1085.40136, "trades": 5, "taker_buy_volume": 2927.37, "taker_buy_quote": 1085.40136}, {"ts": 1770177060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 360.0, "quote_volume": 133.2, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 133.2}, {"ts": 1770177120000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177180000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 32.43, "quote_volume": 12.03153, "trades": 1, "taker_buy_volume": 32.43, "taker_buy_quote": 12.03153}, {"ts": 1770177240000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 226.0, "quote_volume": 83.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177300000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2236.02, "quote_volume": 829.51237, "trades": 23, "taker_buy_volume": 2184.97, "taker_buy_quote": 810.62387}, {"ts": 1770177360000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 44.72, "quote_volume": 16.5464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177420000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177480000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177540000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177600000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177660000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 429.2, "quote_volume": 159.2332, "trades": 3, "taker_buy_volume": 429.2, "taker_buy_quote": 159.2332}, {"ts": 1770177720000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177780000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177840000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 111.99, "quote_volume": 41.54829, "trades": 1, "taker_buy_volume": 111.99, "taker_buy_quote": 41.54829}, {"ts": 1770177900000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177960000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 603.9, "quote_volume": 224.0469, "trades": 10, "taker_buy_volume": 288.9, "taker_buy_quote": 107.1819}, {"ts": 1770178020000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 15.7, "quote_volume": 5.8247, "trades": 1, "taker_buy_volume": 15.7, "taker_buy_quote": 5.8247}, {"ts": 1770178080000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 81.25, "quote_volume": 30.1032, "trades": 5, "taker_buy_volume": 40.7, "taker_buy_quote": 15.0997}, {"ts": 1770178140000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178200000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 173.1, "quote_volume": 64.047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178260000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 520.94, "quote_volume": 193.26874, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 116.865}, {"ts": 1770178320000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178380000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178440000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178500000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178560000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 2183.6, "quote_volume": 810.1156, "trades": 60, "taker_buy_volume": 315.0, "taker_buy_quote": 116.865}, {"ts": 1770178620000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178680000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 315.0, "quote_volume": 116.865, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 116.865}, {"ts": 1770178740000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178860000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 18.3, "quote_volume": 6.7893, "trades": 1, "taker_buy_volume": 18.3, "taker_buy_quote": 6.7893}, {"ts": 1770178920000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 43.65, "quote_volume": 16.21063, "trades": 2, "taker_buy_volume": 16.48, "taker_buy_quote": 6.13056}, {"ts": 1770178980000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 78.0, "quote_volume": 29.016, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 29.016}, {"ts": 1770179040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 271.4, "quote_volume": 100.418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179100000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179160000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179220000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 72.7, "quote_volume": 26.9717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179280000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179340000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179400000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 315.0, "quote_volume": 116.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179460000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 717.8, "quote_volume": 266.3038, "trades": 9, "taker_buy_volume": 369.5, "taker_buy_quote": 137.0845}, {"ts": 1770179520000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179580000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179640000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179700000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 922.49, "quote_volume": 341.98879, "trades": 6, "taker_buy_volume": 352.49, "taker_buy_quote": 130.77379}, {"ts": 1770179760000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 315.0, "quote_volume": 116.865, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 116.865}, {"ts": 1770179820000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179880000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179940000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180000000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180060000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180120000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180180000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180360000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 656.98, "quote_volume": 243.73958, "trades": 2, "taker_buy_volume": 656.98, "taker_buy_quote": 243.73958}, {"ts": 1770180420000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 48.78, "quote_volume": 18.0486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180480000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180540000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3847.84, "quote_volume": 1423.7008, "trades": 64, "taker_buy_volume": 1684.42, "taker_buy_quote": 623.2354}, {"ts": 1770180600000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180660000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 2011.5, "quote_volume": 744.255, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180720000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180840000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 1008.8, "quote_volume": 372.9845, "trades": 9, "taker_buy_volume": 737.3, "taker_buy_quote": 272.801}, {"ts": 1770180900000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3642.0, "quote_volume": 1347.54, "trades": 26, "taker_buy_volume": 3642.0, "taker_buy_quote": 1347.54}, {"ts": 1770180960000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 96.41, "quote_volume": 35.65009, "trades": 4, "taker_buy_volume": 74.8, "taker_buy_quote": 27.676}, {"ts": 1770181020000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 20.1, "quote_volume": 7.437, "trades": 1, "taker_buy_volume": 20.1, "taker_buy_quote": 7.437}, {"ts": 1770181080000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181140000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 840.02, "quote_volume": 310.8074, "trades": 2, "taker_buy_volume": 840.02, "taker_buy_quote": 310.8074}, {"ts": 1770181200000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181260000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 165.7, "quote_volume": 61.309, "trades": 1, "taker_buy_volume": 165.7, "taker_buy_quote": 61.309}, {"ts": 1770181320000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181380000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181440000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 123.61, "quote_volume": 45.7357, "trades": 1, "taker_buy_volume": 123.61, "taker_buy_quote": 45.7357}, {"ts": 1770181500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 16.56, "quote_volume": 6.1272, "trades": 1, "taker_buy_volume": 16.56, "taker_buy_quote": 6.1272}, {"ts": 1770181680000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181740000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 271.6, "quote_volume": 100.2204, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 109.0, "quote_volume": 40.33, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 40.33}, {"ts": 1770181860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 191.6, "quote_volume": 70.892, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 70.892}, {"ts": 1770181920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181980000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 175.7, "quote_volume": 65.009, "trades": 2, "taker_buy_volume": 175.7, "taker_buy_quote": 65.009}, {"ts": 1770182100000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 150.2, "quote_volume": 55.574, "trades": 1, "taker_buy_volume": 150.2, "taker_buy_quote": 55.574}, {"ts": 1770182160000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 27.11, "quote_volume": 10.00359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182400000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 271.06, "quote_volume": 100.2922, "trades": 2, "taker_buy_volume": 271.06, "taker_buy_quote": 100.2922}, {"ts": 1770182460000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 676.59, "quote_volume": 249.66171, "trades": 1, "taker_buy_volume": 676.59, "taker_buy_quote": 249.66171}, {"ts": 1770182580000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 271.2, "quote_volume": 100.0728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 93.3, "quote_volume": 34.521, "trades": 1, "taker_buy_volume": 93.3, "taker_buy_quote": 34.521}, {"ts": 1770182820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 40.31, "quote_volume": 14.9147, "trades": 1, "taker_buy_volume": 40.31, "taker_buy_quote": 14.9147}, {"ts": 1770182940000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183120000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183180000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183240000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183300000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183360000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183420000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183480000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183540000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183600000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1367.79, "quote_volume": 504.71451, "trades": 6, "taker_buy_volume": 1306.59, "taker_buy_quote": 482.13171}, {"ts": 1770183720000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183780000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 3989.82, "quote_volume": 1468.33006, "trades": 20, "taker_buy_volume": 76.3, "taker_buy_quote": 28.1547}, {"ts": 1770183840000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 252.0, "quote_volume": 92.736, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183960000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1253.7, "quote_volume": 462.6153, "trades": 3, "taker_buy_volume": 1253.7, "taker_buy_quote": 462.6153}, {"ts": 1770184020000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 398.9, "quote_volume": 147.1941, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 116.235}, {"ts": 1770184140000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 886.6, "quote_volume": 327.1554, "trades": 5, "taker_buy_volume": 630.0, "taker_buy_quote": 232.47}, {"ts": 1770184200000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 59.1, "quote_volume": 21.8079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184260000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184320000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184380000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 4205.85, "quote_volume": 1543.54695, "trades": 65, "taker_buy_volume": 1904.23, "taker_buy_quote": 698.85241}, {"ts": 1770184440000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184500000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184560000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184620000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184680000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184740000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 1115.93, "quote_volume": 411.08743, "trades": 5, "taker_buy_volume": 1115.93, "taker_buy_quote": 411.08743}, {"ts": 1770184800000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184860000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184920000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 35.5, "quote_volume": 13.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184980000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 793.99, "quote_volume": 292.18832, "trades": 2, "taker_buy_volume": 676.59, "taker_buy_quote": 248.98512}, {"ts": 1770185040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 127.55, "quote_volume": 47.06595, "trades": 1, "taker_buy_volume": 127.55, "taker_buy_quote": 47.06595}, {"ts": 1770185100000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185160000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 225.6, "quote_volume": 83.2464, "trades": 7, "taker_buy_volume": 225.6, "taker_buy_quote": 83.2464}, {"ts": 1770185220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 100.3, "quote_volume": 37.0107, "trades": 6, "taker_buy_volume": 100.3, "taker_buy_quote": 37.0107}, {"ts": 1770185280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 18.55, "quote_volume": 6.84495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 196.0, "quote_volume": 72.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185400000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185460000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185520000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185640000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 146.58, "quote_volume": 54.08802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185760000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185820000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185880000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 271.1, "quote_volume": 99.7648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185940000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186060000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 805.5, "quote_volume": 296.424, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186120000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186180000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186240000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186300000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186360000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186420000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186480000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 460.03, "quote_volume": 169.29104, "trades": 15, "taker_buy_volume": 460.03, "taker_buy_quote": 169.29104}, {"ts": 1770186540000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 226.16, "quote_volume": 83.16648, "trades": 2, "taker_buy_volume": 165.76, "taker_buy_quote": 60.99968}, {"ts": 1770186600000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186660000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186720000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186840000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186900000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 278.73, "quote_volume": 102.57264, "trades": 3, "taker_buy_volume": 278.73, "taker_buy_quote": 102.57264}, {"ts": 1770187020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 60.3, "quote_volume": 22.2507, "trades": 3, "taker_buy_volume": 60.3, "taker_buy_quote": 22.2507}, {"ts": 1770187140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1957.53, "quote_volume": 720.37104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187200000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 22.6, "quote_volume": 8.3394, "trades": 1, "taker_buy_volume": 22.6, "taker_buy_quote": 8.3394}, {"ts": 1770187260000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 949.8, "quote_volume": 350.4762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187320000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187380000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187440000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187500000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 583.98, "quote_volume": 216.0726, "trades": 8, "taker_buy_volume": 583.98, "taker_buy_quote": 216.0726}, {"ts": 1770187620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3296.21, "quote_volume": 1219.5977, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187680000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187740000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 226.4, "quote_volume": 83.5416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187800000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 20.1, "quote_volume": 7.4169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187860000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187920000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187980000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 16.9, "quote_volume": 6.2361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188100000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188160000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188280000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 1360.45, "quote_volume": 502.14864, "trades": 2, "taker_buy_volume": 1360.45, "taker_buy_quote": 502.14864}, {"ts": 1770188340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 27.2, "quote_volume": 10.0368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188400000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 440.91, "quote_volume": 163.1367, "trades": 2, "taker_buy_volume": 440.91, "taker_buy_quote": 163.1367}, {"ts": 1770188460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 271.1, "quote_volume": 99.7648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188520000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 271.9, "quote_volume": 99.7873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188580000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188640000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 125.74, "quote_volume": 46.27232, "trades": 1, "taker_buy_volume": 125.74, "taker_buy_quote": 46.27232}, {"ts": 1770188700000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 271.2, "quote_volume": 99.5304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 730.31, "quote_volume": 268.02377, "trades": 5, "taker_buy_volume": 457.81, "taker_buy_quote": 168.01627}, {"ts": 1770188820000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 425.34, "quote_volume": 156.21012, "trades": 3, "taker_buy_volume": 425.34, "taker_buy_quote": 156.21012}, {"ts": 1770188880000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 28.6, "quote_volume": 10.4962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188940000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189000000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189060000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 107.52, "quote_volume": 39.56736, "trades": 2, "taker_buy_volume": 107.52, "taker_buy_quote": 39.56736}, {"ts": 1770189120000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1623.82, "quote_volume": 597.56576, "trades": 2, "taker_buy_volume": 1623.82, "taker_buy_quote": 597.56576}, {"ts": 1770189180000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189240000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 630.0, "quote_volume": 232.47, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 116.235}, {"ts": 1770189300000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189360000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189540000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189600000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189720000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189780000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189840000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 630.0, "quote_volume": 231.84, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 115.92}, {"ts": 1770189900000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 57.3, "quote_volume": 21.1437, "trades": 2, "taker_buy_volume": 57.3, "taker_buy_quote": 21.1437}, {"ts": 1770190140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 271.6, "quote_volume": 99.9488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190200000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190260000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190320000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 309.85, "quote_volume": 114.3415, "trades": 5, "taker_buy_volume": 309.85, "taker_buy_quote": 114.3415}, {"ts": 1770190380000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 315.0, "quote_volume": 116.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190440000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 315.0, "quote_volume": 116.235, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 116.235}, {"ts": 1770190500000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 226.6, "quote_volume": 83.6154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190560000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190620000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190740000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 376.2, "quote_volume": 139.194, "trades": 5, "taker_buy_volume": 376.2, "taker_buy_quote": 139.194}, {"ts": 1770190800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 795.33, "quote_volume": 294.2721, "trades": 2, "taker_buy_volume": 116.9, "taker_buy_quote": 43.253}, {"ts": 1770190860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 73.9, "quote_volume": 27.343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1356.86, "quote_volume": 502.0382, "trades": 2, "taker_buy_volume": 678.43, "taker_buy_quote": 251.0191}, {"ts": 1770190980000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 585.3, "quote_volume": 216.2907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191100000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191160000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191400000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191460000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1456.63, "quote_volume": 538.97739, "trades": 6, "taker_buy_volume": 1456.63, "taker_buy_quote": 538.97739}, {"ts": 1770191520000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 61.84, "quote_volume": 22.85166, "trades": 3, "taker_buy_volume": 32.7, "taker_buy_quote": 12.099}, {"ts": 1770191580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191640000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 128.31, "quote_volume": 47.34639, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191760000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 299.7, "quote_volume": 110.5893, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191880000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191940000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 435.06, "quote_volume": 160.53714, "trades": 2, "taker_buy_volume": 435.06, "taker_buy_quote": 160.53714}, {"ts": 1770192000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1303.39, "quote_volume": 480.95091, "trades": 5, "taker_buy_volume": 1278.58, "taker_buy_quote": 471.79602}, {"ts": 1770192060000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192120000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 424.23, "quote_volume": 156.54087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192180000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192240000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 129.69, "quote_volume": 47.84061, "trades": 2, "taker_buy_volume": 114.69, "taker_buy_quote": 42.32061}, {"ts": 1770192300000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192360000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 547.45, "quote_volume": 202.00905, "trades": 6, "taker_buy_volume": 70.2, "taker_buy_quote": 25.9038}, {"ts": 1770192480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 5749.22, "quote_volume": 2115.71296, "trades": 70, "taker_buy_volume": 759.86, "taker_buy_quote": 279.62848}, {"ts": 1770192600000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192660000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192720000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192840000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192900000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 138.66, "quote_volume": 51.02688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193020000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 39.0, "quote_volume": 14.391, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 14.391}, {"ts": 1770193080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 407.05, "quote_volume": 150.20145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193140000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193200000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193260000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193320000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 79.83, "quote_volume": 29.45727, "trades": 1, "taker_buy_volume": 79.83, "taker_buy_quote": 29.45727}, {"ts": 1770193380000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193440000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 618.07, "quote_volume": 227.44976, "trades": 4, "taker_buy_volume": 54.34, "taker_buy_quote": 19.99712}, {"ts": 1770193500000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 15.0, "quote_volume": 5.52, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 5.52}, {"ts": 1770193560000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193620000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 239.7, "quote_volume": 87.9699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193680000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193740000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193800000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 424.87, "quote_volume": 155.92729, "trades": 2, "taker_buy_volume": 409.27, "taker_buy_quote": 150.20209}, {"ts": 1770193860000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193920000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193980000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194040000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 135.4, "quote_volume": 49.7494, "trades": 5, "taker_buy_volume": 57.6, "taker_buy_quote": 21.1968}, {"ts": 1770194100000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 35.6, "quote_volume": 13.1008, "trades": 2, "taker_buy_volume": 16.9, "taker_buy_quote": 6.2192}, {"ts": 1770194160000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194220000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194280000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194340000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 372.95, "quote_volume": 137.25245, "trades": 5, "taker_buy_volume": 372.95, "taker_buy_quote": 137.25245}, {"ts": 1770194400000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 126.39, "quote_volume": 46.57861, "trades": 3, "taker_buy_volume": 67.09, "taker_buy_quote": 24.75621}, {"ts": 1770194460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 315.0, "quote_volume": 115.92, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 115.92}, {"ts": 1770194520000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194580000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194640000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194700000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194760000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194820000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194880000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194940000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1039.27, "quote_volume": 383.49063, "trades": 3, "taker_buy_volume": 724.27, "taker_buy_quote": 267.25563}, {"ts": 1770195000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195060000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195120000, "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 3364.67, "quote_volume": 1241.31472, "trades": 6, "taker_buy_volume": 22.49, "taker_buy_quote": 8.3213}, {"ts": 1770195180000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195240000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195300000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195360000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195420000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195480000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 41.72, "quote_volume": 15.35296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195540000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195600000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 409.9, "quote_volume": 151.2531, "trades": 2, "taker_buy_volume": 409.9, "taker_buy_quote": 151.2531}, {"ts": 1770195660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195720000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195780000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 298.69, "quote_volume": 109.6485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195840000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 122.29, "quote_volume": 45.00272, "trades": 1, "taker_buy_volume": 122.29, "taker_buy_quote": 45.00272}, {"ts": 1770195900000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 315.0, "quote_volume": 115.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 17.04, "quote_volume": 6.27072, "trades": 1, "taker_buy_volume": 17.04, "taker_buy_quote": 6.27072}, {"ts": 1770196080000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196200000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 89.6, "quote_volume": 32.8832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196260000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196320000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196380000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196440000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 73.9, "quote_volume": 27.1213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196500000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 630.0, "quote_volume": 231.21, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 115.605}, {"ts": 1770196560000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 23.8, "quote_volume": 8.7346, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 8.7346}, {"ts": 1770196620000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196680000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196740000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196800000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196860000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196920000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196980000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 267.85, "quote_volume": 98.30095, "trades": 1, "taker_buy_volume": 267.85, "taker_buy_quote": 98.30095}, {"ts": 1770197040000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197100000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197160000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197220000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197280000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 41.05, "quote_volume": 15.06535, "trades": 1, "taker_buy_volume": 41.05, "taker_buy_quote": 15.06535}, {"ts": 1770197340000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 87.6, "quote_volume": 32.0616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197400000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 6.1, "quote_volume": 2.2387, "trades": 1, "taker_buy_volume": 6.1, "taker_buy_quote": 2.2387}, {"ts": 1770197460000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 24.8, "quote_volume": 9.1016, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 9.1016}, {"ts": 1770197520000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197580000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 62.5, "quote_volume": 22.9375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197640000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197700000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197760000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197820000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 273.2, "quote_volume": 99.9768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197880000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 35.2, "quote_volume": 12.8832, "trades": 2, "taker_buy_volume": 35.2, "taker_buy_quote": 12.8832}, {"ts": 1770198000000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198060000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198240000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 954.5, "quote_volume": 349.2943, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198420000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198660000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198720000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198780000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198840000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198900000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198960000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199020000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199080000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 27.17, "quote_volume": 9.94422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199200000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 492.76, "quote_volume": 180.75512, "trades": 5, "taker_buy_volume": 404.96, "taker_buy_quote": 148.62032}, {"ts": 1770199260000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199320000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 2434.0, "quote_volume": 890.5708, "trades": 8, "taker_buy_volume": 1797.99, "taker_buy_quote": 658.06434}, {"ts": 1770199380000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199440000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 129.03, "quote_volume": 47.22498, "trades": 1, "taker_buy_volume": 129.03, "taker_buy_quote": 47.22498}, {"ts": 1770199500000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199560000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 695.21, "quote_volume": 254.44686, "trades": 3, "taker_buy_volume": 695.21, "taker_buy_quote": 254.44686}, {"ts": 1770199620000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199680000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199740000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199800000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199860000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199920000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 21.85, "quote_volume": 7.97525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199980000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200040000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200100000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1872.58, "quote_volume": 685.36428, "trades": 14, "taker_buy_volume": 1872.58, "taker_buy_quote": 685.36428}, {"ts": 1770200160000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200220000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 914.44, "quote_volume": 334.83969, "trades": 6, "taker_buy_volume": 864.64, "taker_buy_quote": 316.61289}, {"ts": 1770200280000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 371.0, "quote_volume": 135.786, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 135.786}, {"ts": 1770200340000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 417.4, "quote_volume": 152.351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200460000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 1063.13, "quote_volume": 389.11272, "trades": 4, "taker_buy_volume": 1063.13, "taker_buy_quote": 389.11272}, {"ts": 1770200520000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200580000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200640000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200700000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 273.22, "quote_volume": 99.99852, "trades": 1, "taker_buy_volume": 273.22, "taker_buy_quote": 99.99852}, {"ts": 1770200880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201000000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201060000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 47.15, "quote_volume": 17.2344, "trades": 2, "taker_buy_volume": 24.65, "taker_buy_quote": 9.0219}, {"ts": 1770201120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201240000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 79.75, "quote_volume": 29.10875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201360000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201420000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 1317.88, "quote_volume": 480.7522, "trades": 6, "taker_buy_volume": 478.2, "taker_buy_quote": 174.543}, {"ts": 1770201480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 27.43, "quote_volume": 10.01195, "trades": 1, "taker_buy_volume": 27.43, "taker_buy_quote": 10.01195}, {"ts": 1770201540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 630.0, "quote_volume": 229.95, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 229.95}, {"ts": 1770201600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201660000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201720000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201780000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201840000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201900000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201960000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202020000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202080000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202140000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202260000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202320000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202380000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202440000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202500000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202560000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202620000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 388.13, "quote_volume": 142.05558, "trades": 2, "taker_buy_volume": 388.13, "taker_buy_quote": 142.05558}, {"ts": 1770202680000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202740000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 416.48, "quote_volume": 152.43168, "trades": 2, "taker_buy_volume": 416.48, "taker_buy_quote": 152.43168}, {"ts": 1770202800000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 405.68, "quote_volume": 148.47888, "trades": 2, "taker_buy_volume": 405.68, "taker_buy_quote": 148.47888}, {"ts": 1770202860000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1759.96, "quote_volume": 642.3854, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202920000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 630.0, "quote_volume": 229.95, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 229.95}, {"ts": 1770202980000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 27024.47, "quote_volume": 9810.9729, "trades": 179, "taker_buy_volume": 9693.73, "taker_buy_quote": 3519.95008}, {"ts": 1770203040000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 2348.32, "quote_volume": 854.75292, "trades": 8, "taker_buy_volume": 2293.01, "taker_buy_quote": 834.65564}, {"ts": 1770203100000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 5820.59, "quote_volume": 2107.05358, "trades": 72, "taker_buy_volume": 650.11, "taker_buy_quote": 235.33982}, {"ts": 1770203220000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 1614.2, "quote_volume": 584.4202, "trades": 53, "taker_buy_volume": 117.4, "taker_buy_quote": 42.5786}, {"ts": 1770203280000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 6334.28, "quote_volume": 2298.03323, "trades": 45, "taker_buy_volume": 6334.28, "taker_buy_quote": 2298.03323}, {"ts": 1770203340000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 2035.23, "quote_volume": 736.85585, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 550.21, "quote_volume": 199.17602, "trades": 3, "taker_buy_volume": 550.21, "taker_buy_quote": 199.17602}, {"ts": 1770203460000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 985.0, "quote_volume": 357.555, "trades": 25, "taker_buy_volume": 937.36, "taker_buy_quote": 340.26168}, {"ts": 1770203520000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203580000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 1509.36, "quote_volume": 546.11202, "trades": 10, "taker_buy_volume": 1100.42, "taker_buy_quote": 398.35204}, {"ts": 1770203640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203700000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 615.5, "quote_volume": 223.4265, "trades": 3, "taker_buy_volume": 300.5, "taker_buy_quote": 109.0815}, {"ts": 1770203760000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 395.4, "quote_volume": 143.5302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203820000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 22.5, "quote_volume": 8.1675, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 8.1675}, {"ts": 1770203880000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 893.41, "quote_volume": 323.41442, "trades": 3, "taker_buy_volume": 550.21, "taker_buy_quote": 199.17602}, {"ts": 1770203940000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204000000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 516.36, "quote_volume": 187.43868, "trades": 2, "taker_buy_volume": 240.86, "taker_buy_quote": 87.43218}, {"ts": 1770204060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204120000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204180000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204240000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 50.0, "quote_volume": 18.2, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 18.2}, {"ts": 1770204300000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 2934.22, "quote_volume": 1070.36419, "trades": 19, "taker_buy_volume": 2304.22, "taker_buy_quote": 840.41419}, {"ts": 1770204360000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 40.68, "quote_volume": 14.80752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204420000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204480000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 43.1, "quote_volume": 15.6884, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 15.6884}, {"ts": 1770204540000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 315.0, "quote_volume": 114.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204600000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 315.0, "quote_volume": 114.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204660000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204720000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 3552.36, "quote_volume": 1293.05904, "trades": 8, "taker_buy_volume": 2796.51, "taker_buy_quote": 1017.92964}, {"ts": 1770204780000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 82.9, "quote_volume": 30.1756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204840000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 1789.0, "quote_volume": 652.509, "trades": 16, "taker_buy_volume": 315.0, "taker_buy_quote": 114.975}, {"ts": 1770204900000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 46.2, "quote_volume": 16.863, "trades": 2, "taker_buy_volume": 15.1, "taker_buy_quote": 5.5115}, {"ts": 1770204960000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 247.14, "quote_volume": 90.41194, "trades": 4, "taker_buy_volume": 41.3, "taker_buy_quote": 15.0745}, {"ts": 1770205020000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205080000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 400.0, "quote_volume": 146.4, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 146.4}, {"ts": 1770205140000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205200000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205260000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 274.0, "quote_volume": 99.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205320000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 315.0, "quote_volume": 114.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205380000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 610.1, "quote_volume": 222.4125, "trades": 3, "taker_buy_volume": 21.1, "taker_buy_quote": 7.7015}, {"ts": 1770205440000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 378.66, "quote_volume": 138.2109, "trades": 3, "taker_buy_volume": 378.66, "taker_buy_quote": 138.2109}, {"ts": 1770205500000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205560000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 24.6, "quote_volume": 9.0036, "trades": 1, "taker_buy_volume": 24.6, "taker_buy_quote": 9.0036}, {"ts": 1770205620000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205680000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205740000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205800000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 16.13, "quote_volume": 5.90358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205860000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 405.5, "quote_volume": 148.413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205920000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205980000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206040000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 68.3, "quote_volume": 24.9978, "trades": 1, "taker_buy_volume": 68.3, "taker_buy_quote": 24.9978}, {"ts": 1770206100000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206160000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206220000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 21.1, "quote_volume": 7.7437, "trades": 1, "taker_buy_volume": 21.1, "taker_buy_quote": 7.7437}, {"ts": 1770206280000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206340000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 969.11, "quote_volume": 355.11697, "trades": 4, "taker_buy_volume": 422.71, "taker_buy_quote": 155.13457}, {"ts": 1770206400000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206460000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 34.74, "quote_volume": 12.6801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206520000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206580000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206640000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 119.41, "quote_volume": 43.82347, "trades": 1, "taker_buy_volume": 119.41, "taker_buy_quote": 43.82347}, {"ts": 1770206700000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206760000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1442.0, "quote_volume": 527.772, "trades": 8, "taker_buy_volume": 1374.98, "taker_buy_quote": 503.24268}, {"ts": 1770206820000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206880000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206940000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 27.3, "quote_volume": 9.9918, "trades": 1, "taker_buy_volume": 27.3, "taker_buy_quote": 9.9918}, {"ts": 1770207000000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 1190.22, "quote_volume": 435.62052, "trades": 12, "taker_buy_volume": 315.02, "taker_buy_quote": 115.29732}, {"ts": 1770207060000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 588.2, "quote_volume": 215.2812, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 115.29}, {"ts": 1770207120000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207180000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207240000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 412.65, "quote_volume": 151.0299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207300000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 315.0, "quote_volume": 115.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207360000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207420000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207480000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207540000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207600000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207660000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207720000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 47.87, "quote_volume": 17.52042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207780000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207840000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 356.1, "quote_volume": 130.0594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207900000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207960000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 2782.5, "quote_volume": 1015.3795, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208020000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1580.84, "quote_volume": 577.0066, "trades": 11, "taker_buy_volume": 853.64, "taker_buy_quote": 311.5786}, {"ts": 1770208080000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 31.62, "quote_volume": 11.50968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208140000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208200000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208260000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208320000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208440000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208620000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208680000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 267.58, "quote_volume": 97.39912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208800000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208860000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208920000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208980000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209040000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209100000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209160000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209220000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209280000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209340000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209400000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209460000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209520000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209580000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209700000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209760000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209820000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209880000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209940000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 1332.27, "quote_volume": 486.27855, "trades": 5, "taker_buy_volume": 743.27, "taker_buy_quote": 271.29355}, {"ts": 1770210000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210060000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210120000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210180000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 2129.29, "quote_volume": 774.94874, "trades": 15, "taker_buy_volume": 785.69, "taker_buy_quote": 286.11274}, {"ts": 1770210300000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 251.46, "quote_volume": 91.53144, "trades": 1, "taker_buy_volume": 251.46, "taker_buy_quote": 91.53144}, {"ts": 1770210360000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1003.5, "quote_volume": 365.274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210420000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210480000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 397.26, "quote_volume": 144.9999, "trades": 2, "taker_buy_volume": 397.26, "taker_buy_quote": 144.9999}, {"ts": 1770210540000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210660000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210780000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210840000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210900000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210960000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 1555.25, "quote_volume": 565.8361, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211020000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 1156.16, "quote_volume": 420.84224, "trades": 7, "taker_buy_volume": 881.46, "taker_buy_quote": 320.85144}, {"ts": 1770211080000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211140000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211200000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 114.345}, {"ts": 1770211260000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211320000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 8325.26, "quote_volume": 3011.17703, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211380000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211560000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 73.69, "quote_volume": 26.67578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 279.0, "quote_volume": 100.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211680000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 42.55, "quote_volume": 15.44565, "trades": 1, "taker_buy_volume": 42.55, "taker_buy_quote": 15.44565}, {"ts": 1770211740000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211800000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211860000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211920000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3159.14, "quote_volume": 1143.60868, "trades": 38, "taker_buy_volume": 1349.52, "taker_buy_quote": 488.52624}, {"ts": 1770212040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1602.37, "quote_volume": 580.05794, "trades": 3, "taker_buy_volume": 1602.37, "taker_buy_quote": 580.05794}, {"ts": 1770212100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212280000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 871.63, "quote_volume": 314.65843, "trades": 9, "taker_buy_volume": 342.73, "taker_buy_quote": 123.72553}, {"ts": 1770212400000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212460000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 622.6, "quote_volume": 224.4816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 551.72, "quote_volume": 199.17092, "trades": 1, "taker_buy_volume": 551.72, "taker_buy_quote": 199.17092}, {"ts": 1770212640000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 277.1, "quote_volume": 99.756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212760000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 8214.78, "quote_volume": 2973.92106, "trades": 84, "taker_buy_volume": 7004.96, "taker_buy_quote": 2536.28122}, {"ts": 1770212820000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212880000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 3639.28, "quote_volume": 1310.8015, "trades": 15, "taker_buy_volume": 1544.27, "taker_buy_quote": 556.2522}, {"ts": 1770212940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1530.04, "quote_volume": 550.8144, "trades": 4, "taker_buy_volume": 1215.05, "taker_buy_quote": 437.418}, {"ts": 1770213060000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 87.56, "quote_volume": 31.45244, "trades": 2, "taker_buy_volume": 18.4, "taker_buy_quote": 6.624}, {"ts": 1770213120000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 546.25, "quote_volume": 196.65, "trades": 2, "taker_buy_volume": 417.25, "taker_buy_quote": 150.21}, {"ts": 1770213180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 908.4, "quote_volume": 327.024, "trades": 3, "taker_buy_volume": 908.4, "taker_buy_quote": 327.024}, {"ts": 1770213240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 417.25, "quote_volume": 150.21, "trades": 1, "taker_buy_volume": 417.25, "taker_buy_quote": 150.21}, {"ts": 1770213360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 91.28, "quote_volume": 32.8608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213480000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 3173.65, "quote_volume": 1142.424, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213540000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 475.65, "quote_volume": 171.144, "trades": 3, "taker_buy_volume": 385.65, "taker_buy_quote": 138.834}, {"ts": 1770213600000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 405.73, "quote_volume": 145.65707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213660000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2110.26, "quote_volume": 759.6936, "trades": 13, "taker_buy_volume": 1557.73, "taker_buy_quote": 560.7828}, {"ts": 1770213720000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 4534.7, "quote_volume": 1637.0267, "trades": 94, "taker_buy_volume": 315.0, "taker_buy_quote": 113.715}, {"ts": 1770213780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 140.92, "quote_volume": 50.87212, "trades": 1, "taker_buy_volume": 140.92, "taker_buy_quote": 50.87212}, {"ts": 1770213900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1211.23, "quote_volume": 437.25403, "trades": 3, "taker_buy_volume": 1211.23, "taker_buy_quote": 437.25403}, {"ts": 1770213960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214020000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214080000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 6287.87, "quote_volume": 2276.20894, "trades": 77, "taker_buy_volume": 6287.87, "taker_buy_quote": 2276.20894}, {"ts": 1770214140000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 4598.35, "quote_volume": 1656.71235, "trades": 86, "taker_buy_volume": 1114.15, "taker_buy_quote": 401.094}, {"ts": 1770214200000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214260000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214320000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 315.0, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214380000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 138.5, "quote_volume": 49.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214440000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214500000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214560000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 624.17, "quote_volume": 225.22487, "trades": 3, "taker_buy_volume": 347.17, "taker_buy_quote": 125.32837}, {"ts": 1770214620000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214680000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1334.7, "quote_volume": 481.8267, "trades": 3, "taker_buy_volume": 1334.7, "taker_buy_quote": 481.8267}, {"ts": 1770214740000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 27.73, "quote_volume": 10.01053, "trades": 1, "taker_buy_volume": 27.73, "taker_buy_quote": 10.01053}, {"ts": 1770214800000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214860000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 293.61, "quote_volume": 105.99321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214920000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214980000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215040000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 555.7, "quote_volume": 199.7108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215100000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 883.52, "quote_volume": 318.0072, "trades": 5, "taker_buy_volume": 508.52, "taker_buy_quote": 183.0672}, {"ts": 1770215160000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215220000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215280000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215340000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215400000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 754.45, "quote_volume": 271.10181, "trades": 4, "taker_buy_volume": 476.55, "taker_buy_quote": 171.33571}, {"ts": 1770215460000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 2874.02, "quote_volume": 1028.84277, "trades": 11, "taker_buy_volume": 2279.52, "taker_buy_quote": 816.29127}, {"ts": 1770215520000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 699.08, "quote_volume": 249.99114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215580000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 978.18, "quote_volume": 349.94484, "trades": 4, "taker_buy_volume": 419.58, "taker_buy_quote": 150.20964}, {"ts": 1770215640000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1412.42, "quote_volume": 505.64636, "trades": 2, "taker_buy_volume": 1412.42, "taker_buy_quote": 505.64636}, {"ts": 1770215700000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1749.13, "quote_volume": 628.62475, "trades": 5, "taker_buy_volume": 1749.13, "taker_buy_quote": 628.62475}, {"ts": 1770215760000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 3460.84, "quote_volume": 1254.68944, "trades": 12, "taker_buy_volume": 2698.16, "taker_buy_quote": 979.01886}, {"ts": 1770215820000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3225.92, "quote_volume": 1167.78304, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215880000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 250.51, "quote_volume": 90.43411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215940000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2694.38, "quote_volume": 972.67118, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216000000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 3067.32, "quote_volume": 1107.30252, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1428.47, "quote_volume": 514.2492, "trades": 4, "taker_buy_volume": 1150.67, "taker_buy_quote": 414.2412}, {"ts": 1770216120000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 69.5, "quote_volume": 25.0895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216180000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 4282.49, "quote_volume": 1547.44684, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216240000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 443.21, "quote_volume": 159.99881, "trades": 1, "taker_buy_volume": 443.21, "taker_buy_quote": 159.99881}, {"ts": 1770216300000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216360000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216420000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216480000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216540000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216600000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 5040.58, "quote_volume": 1819.64938, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216660000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 277.9, "quote_volume": 99.7661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216720000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 630.0, "quote_volume": 226.8, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 226.8}, {"ts": 1770216780000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 306.55, "quote_volume": 109.77275, "trades": 2, "taker_buy_volume": 27.85, "taker_buy_quote": 9.99815}, {"ts": 1770216840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2499.51, "quote_volume": 899.8236, "trades": 3, "taker_buy_volume": 2499.51, "taker_buy_quote": 899.8236}, {"ts": 1770216900000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216960000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 30.6, "quote_volume": 11.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217020000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 324.6, "quote_volume": 116.2527, "trades": 5, "taker_buy_volume": 15.3, "taker_buy_quote": 5.4927}, {"ts": 1770217080000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 419.58, "quote_volume": 150.20964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217140000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 679.06, "quote_volume": 242.61468, "trades": 4, "taker_buy_volume": 398.96, "taker_buy_quote": 142.82768}, {"ts": 1770217200000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 4720.01, "quote_volume": 1686.55993, "trades": 18, "taker_buy_volume": 3935.84, "taker_buy_quote": 1406.61124}, {"ts": 1770217260000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 568.24, "quote_volume": 202.21206, "trades": 7, "taker_buy_volume": 287.34, "taker_buy_quote": 102.35526}, {"ts": 1770217320000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1301.53, "quote_volume": 461.79475, "trades": 6, "taker_buy_volume": 738.13, "taker_buy_quote": 262.03615}, {"ts": 1770217380000, "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.358, "volume": 5313.52, "quote_volume": 1898.37048, "trades": 70, "taker_buy_volume": 1876.53, "taker_buy_quote": 667.92806}, {"ts": 1770217440000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 687.93, "quote_volume": 246.27894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217500000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 702.43, "quote_volume": 251.19064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217560000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 3753.85, "quote_volume": 1338.81675, "trades": 70, "taker_buy_volume": 301.35, "taker_buy_quote": 107.58195}, {"ts": 1770217620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 14.3, "quote_volume": 5.1337, "trades": 1, "taker_buy_volume": 14.3, "taker_buy_quote": 5.1337}, {"ts": 1770217680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 755.73, "quote_volume": 272.0628, "trades": 5, "taker_buy_volume": 755.73, "taker_buy_quote": 272.0628}, {"ts": 1770217800000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 4174.83, "quote_volume": 1499.33753, "trades": 92, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 182.95, "quote_volume": 65.67905, "trades": 3, "taker_buy_volume": 159.85, "taker_buy_quote": 57.38615}, {"ts": 1770217920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 23.1, "quote_volume": 8.2929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218100000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 278.6, "quote_volume": 99.7388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218220000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 80.67, "quote_volume": 28.96053, "trades": 1, "taker_buy_volume": 80.67, "taker_buy_quote": 28.96053}, {"ts": 1770218280000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 904.25, "quote_volume": 323.4419, "trades": 6, "taker_buy_volume": 566.75, "taker_buy_quote": 202.8965}, {"ts": 1770218340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218400000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 2936.28, "quote_volume": 1051.16701, "trades": 67, "taker_buy_volume": 2600.05, "taker_buy_quote": 930.8179}, {"ts": 1770218460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 373.2, "quote_volume": 133.6056, "trades": 4, "taker_buy_volume": 19.4, "taker_buy_quote": 6.9452}, {"ts": 1770218580000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 2334.69, "quote_volume": 837.384, "trades": 6, "taker_buy_volume": 2019.69, "taker_buy_quote": 724.299}, {"ts": 1770218640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1363.41, "quote_volume": 490.8276, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 113.4}, {"ts": 1770218700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 418.41, "quote_volume": 150.6276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218760000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 733.41, "quote_volume": 263.7126, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1770218820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 627.17, "quote_volume": 224.52686, "trades": 4, "taker_buy_volume": 462.29, "taker_buy_quote": 165.49982}, {"ts": 1770218940000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 22.51, "quote_volume": 8.05858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 661.0, "quote_volume": 236.638, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 225.54}, {"ts": 1770219120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 765.58, "quote_volume": 274.07764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 361.42, "quote_volume": 128.66552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219360000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4446.66, "quote_volume": 1574.44754, "trades": 81, "taker_buy_volume": 4397.23, "taker_buy_quote": 1556.94932}, {"ts": 1770219420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3055.7, "quote_volume": 1084.7735, "trades": 65, "taker_buy_volume": 3055.7, "taker_buy_quote": 1084.7735}, {"ts": 1770219480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1699.02, "quote_volume": 604.85112, "trades": 25, "taker_buy_volume": 315.0, "taker_buy_quote": 112.14}, {"ts": 1770219540000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 772.09, "quote_volume": 275.60336, "trades": 3, "taker_buy_volume": 739.32, "taker_buy_quote": 263.93724}, {"ts": 1770219600000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1128.4, "quote_volume": 402.0254, "trades": 6, "taker_buy_volume": 993.2, "taker_buy_quote": 353.8942}, {"ts": 1770219660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1857.49, "quote_volume": 664.98142, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 395.0, "quote_volume": 141.41, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770219780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219840000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219900000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 315.0, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 761.62, "quote_volume": 271.89834, "trades": 4, "taker_buy_volume": 446.62, "taker_buy_quote": 159.44334}, {"ts": 1770220080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1113.84, "quote_volume": 397.64088, "trades": 5, "taker_buy_volume": 1113.84, "taker_buy_quote": 397.64088}, {"ts": 1770220260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220500000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1587.96, "quote_volume": 568.48968, "trades": 6, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770220560000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 278.55, "quote_volume": 99.7209, "trades": 1, "taker_buy_volume": 278.55, "taker_buy_quote": 99.7209}, {"ts": 1770220620000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 281.99, "quote_volume": 100.68723, "trades": 2, "taker_buy_volume": 16.8, "taker_buy_quote": 6.0144}, {"ts": 1770220680000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 265.19, "quote_volume": 94.67283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 403.97, "quote_volume": 144.62126, "trades": 2, "taker_buy_volume": 403.97, "taker_buy_quote": 144.62126}, {"ts": 1770220920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1137.62, "quote_volume": 406.13034, "trades": 4, "taker_buy_volume": 739.32, "taker_buy_quote": 263.93724}, {"ts": 1770220980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1142.8, "quote_volume": 407.9796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2650.22, "quote_volume": 946.12854, "trades": 57, "taker_buy_volume": 2650.22, "taker_buy_quote": 946.12854}, {"ts": 1770221160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2151.42, "quote_volume": 770.20836, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221220000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 43.02, "quote_volume": 15.35814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221280000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 884.63, "quote_volume": 315.81291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2076.89, "quote_volume": 741.44973, "trades": 6, "taker_buy_volume": 1197.71, "taker_buy_quote": 427.58247}, {"ts": 1770221520000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 630.0, "quote_volume": 225.225, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770221580000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1149.71, "quote_volume": 412.74589, "trades": 5, "taker_buy_volume": 725.39, "taker_buy_quote": 260.41501}, {"ts": 1770221640000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1188.06, "quote_volume": 425.32548, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221760000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 346.86, "quote_volume": 123.79716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221820000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 23.8, "quote_volume": 8.4966, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 8.4966}, {"ts": 1770221880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 775.12, "quote_volume": 275.94272, "trades": 3, "taker_buy_volume": 35.8, "taker_buy_quote": 12.7448}, {"ts": 1770221940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 15.0, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 5.34}, {"ts": 1770222180000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 3185.98, "quote_volume": 1137.09486, "trades": 54, "taker_buy_volume": 2348.64, "taker_buy_quote": 838.16448}, {"ts": 1770222240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222300000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222360000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 3464.93, "quote_volume": 1233.0997, "trades": 66, "taker_buy_volume": 16.0, "taker_buy_quote": 5.696}, {"ts": 1770222420000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 220.6, "quote_volume": 78.7542, "trades": 1, "taker_buy_volume": 220.6, "taker_buy_quote": 78.7542}, {"ts": 1770222480000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222540000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 16.45, "quote_volume": 5.87265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222600000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 331.1, "quote_volume": 118.1866, "trades": 2, "taker_buy_volume": 331.1, "taker_buy_quote": 118.1866}, {"ts": 1770222660000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1266.98, "quote_volume": 450.109, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 37.74, "quote_volume": 13.3977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 292.96, "quote_volume": 104.0008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2224.04, "quote_volume": 789.5342, "trades": 7, "taker_buy_volume": 1909.04, "taker_buy_quote": 677.7092}, {"ts": 1770223140000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 722.32, "quote_volume": 256.37912, "trades": 4, "taker_buy_volume": 677.84, "taker_buy_quote": 240.6332}, {"ts": 1770223200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 28.75, "quote_volume": 10.1775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3940.68, "quote_volume": 1398.9414, "trades": 68, "taker_buy_volume": 3940.68, "taker_buy_quote": 1398.9414}, {"ts": 1770223320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 98.55, "quote_volume": 34.98525, "trades": 1, "taker_buy_volume": 98.55, "taker_buy_quote": 34.98525}, {"ts": 1770223380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 644.08, "quote_volume": 228.6484, "trades": 3, "taker_buy_volume": 14.08, "taker_buy_quote": 4.9984}, {"ts": 1770223440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223560000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 5093.51, "quote_volume": 1803.58685, "trades": 75, "taker_buy_volume": 658.16, "taker_buy_quote": 233.6468}, {"ts": 1770223620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 630.0, "quote_volume": 223.02, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 111.51}, {"ts": 1770223740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2076.94, "quote_volume": 735.23676, "trades": 6, "taker_buy_volume": 2076.94, "taker_buy_quote": 735.23676}, {"ts": 1770223800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223860000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 2697.65, "quote_volume": 955.15095, "trades": 64, "taker_buy_volume": 2681.85, "taker_buy_quote": 949.55775}, {"ts": 1770223920000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 99.1, "quote_volume": 35.2796, "trades": 3, "taker_buy_volume": 99.1, "taker_buy_quote": 35.2796}, {"ts": 1770223980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 9094.54, "quote_volume": 3246.75078, "trades": 7, "taker_buy_volume": 1359.36, "taker_buy_quote": 485.29152}, {"ts": 1770224040000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 2653.1, "quote_volume": 943.3372, "trades": 8, "taker_buy_volume": 315.0, "taker_buy_quote": 112.14}, {"ts": 1770224100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1139.19, "quote_volume": 406.69083, "trades": 3, "taker_buy_volume": 433.97, "taker_buy_quote": 154.92729}, {"ts": 1770224160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224220000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1789.08, "quote_volume": 638.66964, "trades": 5, "taker_buy_volume": 1442.16, "taker_buy_quote": 514.85112}, {"ts": 1770224280000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224460000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 1501.84, "quote_volume": 535.82608, "trades": 6, "taker_buy_volume": 330.7, "taker_buy_quote": 118.0599}, {"ts": 1770224520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4469.12, "quote_volume": 1591.00672, "trades": 50, "taker_buy_volume": 3272.98, "taker_buy_quote": 1165.18088}, {"ts": 1770224640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1155.34, "quote_volume": 411.30104, "trades": 2, "taker_buy_volume": 840.34, "taker_buy_quote": 299.16104}, {"ts": 1770224760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 176.97, "quote_volume": 62.82435, "trades": 3, "taker_buy_volume": 27.4, "taker_buy_quote": 9.727}, {"ts": 1770224820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 287.6, "quote_volume": 102.098, "trades": 1, "taker_buy_volume": 287.6, "taker_buy_quote": 102.098}, {"ts": 1770224940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 315.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 315.0, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.455}, {"ts": 1770225300000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1602.84, "quote_volume": 573.81672, "trades": 7, "taker_buy_volume": 619.89, "taker_buy_quote": 221.92062}, {"ts": 1770225360000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 7260.33, "quote_volume": 2586.90274, "trades": 120, "taker_buy_volume": 881.53, "taker_buy_quote": 313.82468}, {"ts": 1770225420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 556.93, "quote_volume": 198.26708, "trades": 2, "taker_buy_volume": 556.93, "taker_buy_quote": 198.26708}, {"ts": 1770225540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 38.29, "quote_volume": 13.63124, "trades": 1, "taker_buy_volume": 38.29, "taker_buy_quote": 13.63124}, {"ts": 1770225600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 15.8, "quote_volume": 5.609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225840000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 4008.09, "quote_volume": 1424.22875, "trades": 50, "taker_buy_volume": 3643.8, "taker_buy_quote": 1294.9058}, {"ts": 1770225900000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 3702.79, "quote_volume": 1316.20905, "trades": 45, "taker_buy_volume": 3702.79, "taker_buy_quote": 1316.20905}, {"ts": 1770225960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 573.57, "quote_volume": 203.04378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1099.71, "quote_volume": 389.29734, "trades": 4, "taker_buy_volume": 784.71, "taker_buy_quote": 277.78734}, {"ts": 1770226140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226200000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 9547.85, "quote_volume": 3380.7715, "trades": 181, "taker_buy_volume": 9515.75, "taker_buy_quote": 3369.4081}, {"ts": 1770226260000, "open": 0.354, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 15446.68, "quote_volume": 5484.29101, "trades": 262, "taker_buy_volume": 12572.34, "taker_buy_quote": 4463.80201}, {"ts": 1770226320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 595.44, "quote_volume": 211.3812, "trades": 3, "taker_buy_volume": 22.6, "taker_buy_quote": 8.023}, {"ts": 1770226380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1179.94, "quote_volume": 418.8787, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1770226500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 52.84, "quote_volume": 18.7582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 561.8, "quote_volume": 199.439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226620000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1238.41, "quote_volume": 439.99716, "trades": 4, "taker_buy_volume": 1238.41, "taker_buy_quote": 439.99716}, {"ts": 1770226680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1678.33, "quote_volume": 594.12882, "trades": 5, "taker_buy_volume": 1104.76, "taker_buy_quote": 391.08504}, {"ts": 1770226740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 349.5, "quote_volume": 123.723, "trades": 11, "taker_buy_volume": 349.5, "taker_buy_quote": 123.723}, {"ts": 1770226800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 3541.4, "quote_volume": 1253.6556, "trades": 83, "taker_buy_volume": 3026.4, "taker_buy_quote": 1071.3456}, {"ts": 1770226860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3864.21, "quote_volume": 1371.79455, "trades": 43, "taker_buy_volume": 1765.23, "taker_buy_quote": 626.65665}, {"ts": 1770226920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 635.7, "quote_volume": 225.6735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 45.4, "quote_volume": 16.117, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 16.117}, {"ts": 1770227040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2519.41, "quote_volume": 894.39055, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 7.15, "quote_volume": 2.53825, "trades": 1, "taker_buy_volume": 7.15, "taker_buy_quote": 2.53825}, {"ts": 1770227280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 378.66, "quote_volume": 134.4243, "trades": 5, "taker_buy_volume": 378.66, "taker_buy_quote": 134.4243}, {"ts": 1770227340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 104.52, "quote_volume": 37.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1372.47, "quote_volume": 487.22685, "trades": 7, "taker_buy_volume": 742.47, "taker_buy_quote": 263.57685}, {"ts": 1770227640000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 488.12, "quote_volume": 173.12378, "trades": 4, "taker_buy_volume": 322.15, "taker_buy_quote": 114.3704}, {"ts": 1770227700000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1852.57, "quote_volume": 658.44172, "trades": 10, "taker_buy_volume": 779.37, "taker_buy_quote": 277.45572}, {"ts": 1770227760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227820000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1732.53, "quote_volume": 615.38816, "trades": 11, "taker_buy_volume": 1732.53, "taker_buy_quote": 615.38816}, {"ts": 1770227880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 15.8, "quote_volume": 5.6248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227940000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1503.51, "quote_volume": 535.65404, "trades": 5, "taker_buy_volume": 404.48, "taker_buy_quote": 144.39936}, {"ts": 1770228000000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 2266.05, "quote_volume": 805.57432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 33.6, "quote_volume": 11.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1405.88, "quote_volume": 500.49328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228240000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 3390.77, "quote_volume": 1203.87608, "trades": 11, "taker_buy_volume": 1764.06, "taker_buy_quote": 626.39403}, {"ts": 1770228300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2690.26, "quote_volume": 955.0423, "trades": 8, "taker_buy_volume": 483.43, "taker_buy_quote": 171.61765}, {"ts": 1770228360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 304.89, "quote_volume": 108.23595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228480000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 114.92, "quote_volume": 40.812, "trades": 3, "taker_buy_volume": 15.4, "taker_buy_quote": 5.4824}, {"ts": 1770228540000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 645.34, "quote_volume": 228.4657, "trades": 3, "taker_buy_volume": 15.34, "taker_buy_quote": 5.4457}, {"ts": 1770228600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228660000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 2320.99, "quote_volume": 824.29514, "trades": 8, "taker_buy_volume": 1758.28, "taker_buy_quote": 625.0693}, {"ts": 1770228720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 53.2, "quote_volume": 18.886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 315.0, "quote_volume": 111.51, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 72.11, "quote_volume": 25.45483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228900000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 2638.36, "quote_volume": 932.33688, "trades": 9, "taker_buy_volume": 2030.9, "taker_buy_quote": 717.9035}, {"ts": 1770228960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2234.71, "quote_volume": 786.61792, "trades": 48, "taker_buy_volume": 2105.47, "taker_buy_quote": 741.12544}, {"ts": 1770229020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1578.69, "quote_volume": 557.27757, "trades": 3, "taker_buy_volume": 1578.69, "taker_buy_quote": 557.27757}, {"ts": 1770229140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 25.0, "quote_volume": 8.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229260000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 3460.53, "quote_volume": 1220.54429, "trades": 8, "taker_buy_volume": 1415.63, "taker_buy_quote": 499.71739}, {"ts": 1770229320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229380000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229440000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229560000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1131.35, "quote_volume": 400.4979, "trades": 2, "taker_buy_volume": 708.22, "taker_buy_quote": 250.70988}, {"ts": 1770229680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229740000, "open": 0.354, "high": 0.357, "low": 0.354, "close": 0.357, "volume": 7861.57, "quote_volume": 2800.28668, "trades": 106, "taker_buy_volume": 1407.98, "taker_buy_quote": 501.6032}, {"ts": 1770229800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 3271.11, "quote_volume": 1164.51516, "trades": 63, "taker_buy_volume": 315.0, "taker_buy_quote": 112.14}, {"ts": 1770229860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1756.0, "quote_volume": 628.648, "trades": 5, "taker_buy_volume": 1756.0, "taker_buy_quote": 628.648}, {"ts": 1770229920000, "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.357, "volume": 19496.33, "quote_volume": 6964.18902, "trades": 205, "taker_buy_volume": 997.18, "taker_buy_quote": 356.01471}, {"ts": 1770229980000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 7.15, "quote_volume": 2.5597, "trades": 1, "taker_buy_volume": 7.15, "taker_buy_quote": 2.5597}, {"ts": 1770230040000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 100.5, "quote_volume": 35.979, "trades": 2, "taker_buy_volume": 100.5, "taker_buy_quote": 35.979}, {"ts": 1770230100000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 2457.47, "quote_volume": 880.17366, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 559.04, "quote_volume": 200.13632, "trades": 5, "taker_buy_volume": 559.04, "taker_buy_quote": 200.13632}, {"ts": 1770230220000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1118.88, "quote_volume": 401.67792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230280000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 361.54, "quote_volume": 129.79286, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1770230340000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 603.73, "quote_volume": 217.1349, "trades": 6, "taker_buy_volume": 395.83, "taker_buy_quote": 142.4988}, {"ts": 1770230400000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 6255.66, "quote_volume": 2256.64941, "trades": 69, "taker_buy_volume": 906.72, "taker_buy_quote": 326.86407}, {"ts": 1770230460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 332.6, "quote_volume": 120.0686, "trades": 5, "taker_buy_volume": 332.6, "taker_buy_quote": 120.0686}, {"ts": 1770230520000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 13716.17, "quote_volume": 4953.0108, "trades": 164, "taker_buy_volume": 5666.75, "taker_buy_quote": 2048.36788}, {"ts": 1770230580000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3395.86, "quote_volume": 1229.30132, "trades": 40, "taker_buy_volume": 2023.86, "taker_buy_quote": 732.63732}, {"ts": 1770230640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 417.6, "quote_volume": 151.1712, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230700000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 342.4, "quote_volume": 123.9488, "trades": 2, "taker_buy_volume": 342.4, "taker_buy_quote": 123.9488}, {"ts": 1770230760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2369.97, "quote_volume": 855.55917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230820000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230880000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230940000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 91.8, "quote_volume": 33.1398, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 33.1398}, {"ts": 1770231000000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231060000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231120000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231180000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 16.69, "quote_volume": 6.02509, "trades": 1, "taker_buy_volume": 16.69, "taker_buy_quote": 6.02509}, {"ts": 1770231240000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231300000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231360000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231420000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 7264.37, "quote_volume": 2615.1732, "trades": 86, "taker_buy_volume": 4140.04, "taker_buy_quote": 1490.4144}, {"ts": 1770231540000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 661.94, "quote_volume": 238.2984, "trades": 3, "taker_buy_volume": 31.94, "taker_buy_quote": 11.4984}, {"ts": 1770231600000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231660000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 9465.24, "quote_volume": 3409.44628, "trades": 82, "taker_buy_volume": 8745.52, "taker_buy_quote": 3150.4368}, {"ts": 1770231720000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 204.6, "quote_volume": 73.8453, "trades": 3, "taker_buy_volume": 189.3, "taker_buy_quote": 68.3373}, {"ts": 1770231780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2212.29, "quote_volume": 798.63669, "trades": 22, "taker_buy_volume": 681.2, "taker_buy_quote": 245.9132}, {"ts": 1770231840000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 7403.58, "quote_volume": 2670.66568, "trades": 68, "taker_buy_volume": 403.55, "taker_buy_quote": 145.68155}, {"ts": 1770231900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 746.89, "quote_volume": 269.62729, "trades": 1, "taker_buy_volume": 746.89, "taker_buy_quote": 269.62729}, {"ts": 1770231960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232020000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 315.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.4}, {"ts": 1770232080000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 315.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232140000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 7.15, "quote_volume": 2.58115, "trades": 1, "taker_buy_volume": 7.15, "taker_buy_quote": 2.58115}, {"ts": 1770232200000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232260000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232320000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232380000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232440000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 23.8, "quote_volume": 8.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232500000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232560000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 743.54, "quote_volume": 268.37461, "trades": 15, "taker_buy_volume": 436.81, "taker_buy_quote": 157.68841}, {"ts": 1770232620000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232680000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232740000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 4684.86, "quote_volume": 1690.72513, "trades": 39, "taker_buy_volume": 373.2, "taker_buy_quote": 134.7252}, {"ts": 1770232800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 3248.53, "quote_volume": 1169.4708, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 315.0, "quote_volume": 113.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232980000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 5717.77, "quote_volume": 2054.73473, "trades": 9, "taker_buy_volume": 5620.67, "taker_buy_quote": 2019.87583}, {"ts": 1770233040000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 2082.31, "quote_volume": 749.3166, "trades": 9, "taker_buy_volume": 2082.31, "taker_buy_quote": 749.3166}, {"ts": 1770233100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233280000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 27.81, "quote_volume": 9.98379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233340000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 3753.33, "quote_volume": 1348.12997, "trades": 5, "taker_buy_volume": 3466.14, "taker_buy_quote": 1245.02876}, {"ts": 1770233400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 417.95, "quote_volume": 150.04405, "trades": 4, "taker_buy_volume": 342.89, "taker_buy_quote": 123.09751}, {"ts": 1770233460000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233520000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 991.2, "quote_volume": 355.8408, "trades": 6, "taker_buy_volume": 630.0, "taker_buy_quote": 226.17}, {"ts": 1770233580000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233640000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 814.5, "quote_volume": 293.22, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 315.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.4}, {"ts": 1770233820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233940000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 215.0, "quote_volume": 77.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234000000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 134.9, "quote_volume": 48.4291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 314.95, "quote_volume": 113.382, "trades": 4, "taker_buy_volume": 314.95, "taker_buy_quote": 113.382}, {"ts": 1770234120000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234360000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 976.9, "quote_volume": 352.9924, "trades": 5, "taker_buy_volume": 661.9, "taker_buy_quote": 239.2774}, {"ts": 1770234420000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 920.64, "quote_volume": 333.27168, "trades": 5, "taker_buy_volume": 920.64, "taker_buy_quote": 333.27168}, {"ts": 1770234480000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 594.14, "quote_volume": 215.54665, "trades": 7, "taker_buy_volume": 293.82, "taker_buy_quote": 106.80292}, {"ts": 1770234540000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 6647.72, "quote_volume": 2405.15614, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234600000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234660000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 315.0, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.715}, {"ts": 1770234720000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 706.9, "quote_volume": 256.2436, "trades": 7, "taker_buy_volume": 361.1, "taker_buy_quote": 130.7182}, {"ts": 1770234780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 852.1, "quote_volume": 309.3123, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 550.9, "quote_volume": 199.9767, "trades": 5, "taker_buy_volume": 445.2, "taker_buy_quote": 161.6076}, {"ts": 1770234900000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 8662.04, "quote_volume": 3133.07428, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234960000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1214.47, "quote_volume": 439.63814, "trades": 4, "taker_buy_volume": 1214.47, "taker_buy_quote": 439.63814}, {"ts": 1770235020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 152.7, "quote_volume": 55.4301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235080000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235140000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 2849.73, "quote_volume": 1034.4283, "trades": 66, "taker_buy_volume": 315.0, "taker_buy_quote": 114.345}, {"ts": 1770235200000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 4315.96, "quote_volume": 1566.72824, "trades": 66, "taker_buy_volume": 450.06, "taker_buy_quote": 163.82184}, {"ts": 1770235260000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 33.9, "quote_volume": 12.3057, "trades": 1, "taker_buy_volume": 33.9, "taker_buy_quote": 12.3057}, {"ts": 1770235320000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235380000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 6962.55, "quote_volume": 2527.40565, "trades": 4, "taker_buy_volume": 6962.55, "taker_buy_quote": 2527.40565}, {"ts": 1770235440000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 216.05, "quote_volume": 78.6422, "trades": 2, "taker_buy_volume": 216.05, "taker_buy_quote": 78.6422}, {"ts": 1770235500000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235560000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235620000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235680000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 14.71, "quote_volume": 5.33973, "trades": 1, "taker_buy_volume": 14.71, "taker_buy_quote": 5.33973}, {"ts": 1770235740000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1285.37, "quote_volume": 465.30394, "trades": 7, "taker_buy_volume": 828.76, "taker_buy_quote": 300.01112}, {"ts": 1770235800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235860000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 5034.47, "quote_volume": 1822.47814, "trades": 7, "taker_buy_volume": 4978.17, "taker_buy_quote": 1802.09754}, {"ts": 1770235920000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 880.6, "quote_volume": 319.6578, "trades": 4, "taker_buy_volume": 250.6, "taker_buy_quote": 90.9678}, {"ts": 1770236100000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 3898.78, "quote_volume": 1422.20912, "trades": 15, "taker_buy_volume": 3654.56, "taker_buy_quote": 1333.2651}, {"ts": 1770236160000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 7673.85, "quote_volume": 2791.9634, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236220000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 4583.2, "quote_volume": 1670.9732, "trades": 26, "taker_buy_volume": 630.0, "taker_buy_quote": 229.95}, {"ts": 1770236280000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 591.34, "quote_volume": 215.84625, "trades": 18, "taker_buy_volume": 7.15, "taker_buy_quote": 2.6169}, {"ts": 1770236340000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 4376.8, "quote_volume": 1595.8138, "trades": 65, "taker_buy_volume": 762.2, "taker_buy_quote": 278.203}, {"ts": 1770236400000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 3864.2, "quote_volume": 1408.8956, "trades": 71, "taker_buy_volume": 34.75, "taker_buy_quote": 12.71155}, {"ts": 1770236460000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236520000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236580000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 315.0, "quote_volume": 114.66, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 114.66}, {"ts": 1770236640000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 2262.18, "quote_volume": 821.41024, "trades": 32, "taker_buy_volume": 2262.18, "taker_buy_quote": 821.41024}, {"ts": 1770236700000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236760000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236820000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 6565.33, "quote_volume": 2383.19679, "trades": 54, "taker_buy_volume": 6547.33, "taker_buy_quote": 2376.68079}, {"ts": 1770236880000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 2212.2, "quote_volume": 803.0286, "trades": 62, "taker_buy_volume": 2212.2, "taker_buy_quote": 803.0286}, {"ts": 1770236940000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237000000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237060000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 2546.0, "quote_volume": 924.198, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237120000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237180000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237240000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237300000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 4162.23, "quote_volume": 1510.88949, "trades": 3, "taker_buy_volume": 18.8, "taker_buy_quote": 6.8244}, {"ts": 1770237360000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237420000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237480000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 522.47, "quote_volume": 189.44914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237540000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237600000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 315.0, "quote_volume": 114.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237780000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237840000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237900000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237960000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238080000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2024.53, "quote_volume": 732.87986, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238140000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 774.5, "quote_volume": 280.369, "trades": 3, "taker_buy_volume": 459.5, "taker_buy_quote": 166.339}, {"ts": 1770238200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238260000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2242.6, "quote_volume": 811.8212, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238320000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238380000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238560000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 707.8, "quote_volume": 256.586, "trades": 5, "taker_buy_volume": 377.6, "taker_buy_quote": 137.0536}, {"ts": 1770238620000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 4962.97, "quote_volume": 1796.59514, "trades": 3, "taker_buy_volume": 4962.97, "taker_buy_quote": 1796.59514}, {"ts": 1770238680000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 83.12, "quote_volume": 30.17256, "trades": 1, "taker_buy_volume": 83.12, "taker_buy_quote": 30.17256}, {"ts": 1770238740000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238800000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 14.59, "quote_volume": 5.28158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238860000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 10593.75, "quote_volume": 3836.3906, "trades": 51, "taker_buy_volume": 8860.44, "taker_buy_quote": 3207.49948}, {"ts": 1770238920000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 82.66, "quote_volume": 30.00558, "trades": 1, "taker_buy_volume": 82.66, "taker_buy_quote": 30.00558}, {"ts": 1770238980000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1167.1, "quote_volume": 422.4902, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239100000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 35.5, "quote_volume": 12.851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239280000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 4803.43, "quote_volume": 1738.84166, "trades": 5, "taker_buy_volume": 4803.43, "taker_buy_quote": 1738.84166}, {"ts": 1770239340000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239400000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239460000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239520000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239580000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 315.0, "quote_volume": 114.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239640000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239700000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 315.0, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239820000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239880000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239940000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 277.01, "quote_volume": 100.00061, "trades": 1, "taker_buy_volume": 277.01, "taker_buy_quote": 100.00061}, {"ts": 1770240000000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 925.51, "quote_volume": 334.99663, "trades": 3, "taker_buy_volume": 925.51, "taker_buy_quote": 334.99663}, {"ts": 1770240060000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240120000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 315.0, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240180000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240240000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240300000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240360000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 5700.6, "quote_volume": 2052.216, "trades": 8, "taker_buy_volume": 5309.9, "taker_buy_quote": 1911.564}, {"ts": 1770240480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240540000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 14.94, "quote_volume": 5.39334, "trades": 1, "taker_buy_volume": 14.94, "taker_buy_quote": 5.39334}, {"ts": 1770240600000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240660000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 315.0, "quote_volume": 113.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240720000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 3902.18, "quote_volume": 1408.68698, "trades": 65, "taker_buy_volume": 15.4, "taker_buy_quote": 5.5594}, {"ts": 1770240960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241020000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 5046.91, "quote_volume": 1821.93451, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241080000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 413.76, "quote_volume": 149.26642, "trades": 3, "taker_buy_volume": 312.82, "taker_buy_quote": 112.92802}, {"ts": 1770241140000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 82.57, "quote_volume": 29.7252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241200000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241260000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 6.95, "quote_volume": 2.5159, "trades": 1, "taker_buy_volume": 6.95, "taker_buy_quote": 2.5159}, {"ts": 1770241320000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 149.3, "quote_volume": 53.748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241380000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241440000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 1823.0, "quote_volume": 654.8489, "trades": 9, "taker_buy_volume": 1116.1, "taker_buy_quote": 400.6799}, {"ts": 1770241500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 718.3, "quote_volume": 257.8697, "trades": 4, "taker_buy_volume": 88.3, "taker_buy_quote": 31.6997}, {"ts": 1770241560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 304.04, "quote_volume": 109.15036, "trades": 1, "taker_buy_volume": 304.04, "taker_buy_quote": 109.15036}, {"ts": 1770241620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 315.0, "quote_volume": 113.085, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1770241680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 392.4, "quote_volume": 140.8716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241740000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 315.0, "quote_volume": 113.085, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1770241980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 564.71, "quote_volume": 202.73089, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1770242100000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242160000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242220000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242280000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 2150.0, "quote_volume": 773.88, "trades": 4, "taker_buy_volume": 1400.0, "taker_buy_quote": 504.0}, {"ts": 1770242340000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 423.12, "quote_volume": 152.24483, "trades": 5, "taker_buy_volume": 29.75, "taker_buy_quote": 10.71}, {"ts": 1770242400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242460000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 2004.06, "quote_volume": 719.45754, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242520000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 67.93, "quote_volume": 24.34679, "trades": 3, "taker_buy_volume": 27.85, "taker_buy_quote": 9.99815}, {"ts": 1770242580000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 315.0, "quote_volume": 112.77, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770242640000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 29.76, "quote_volume": 10.68384, "trades": 1, "taker_buy_volume": 29.76, "taker_buy_quote": 10.68384}, {"ts": 1770242700000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242760000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1866.1, "quote_volume": 664.3316, "trades": 17, "taker_buy_volume": 630.0, "taker_buy_quote": 224.28}, {"ts": 1770242940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 275.97, "quote_volume": 98.24532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 56.02, "quote_volume": 19.99914, "trades": 1, "taker_buy_volume": 56.02, "taker_buy_quote": 19.99914}, {"ts": 1770243300000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243360000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243420000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 88.5, "quote_volume": 31.7715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243480000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243540000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243600000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243660000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 315.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.4}, {"ts": 1770243720000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 2835.94, "quote_volume": 1025.47114, "trades": 53, "taker_buy_volume": 2633.66, "taker_buy_quote": 952.44806}, {"ts": 1770243780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243840000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 194.23, "quote_volume": 70.31126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243900000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 182.15, "quote_volume": 66.0926, "trades": 2, "taker_buy_volume": 154.3, "taker_buy_quote": 56.0109}, {"ts": 1770243960000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 1083.28, "quote_volume": 393.34714, "trades": 5, "taker_buy_volume": 1083.28, "taker_buy_quote": 393.34714}, {"ts": 1770244020000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 42.88, "quote_volume": 15.56544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244080000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 47.3, "quote_volume": 17.2172, "trades": 4, "taker_buy_volume": 47.3, "taker_buy_quote": 17.2172}, {"ts": 1770244140000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 209.97, "quote_volume": 76.42908, "trades": 11, "taker_buy_volume": 16.75, "taker_buy_quote": 6.097}, {"ts": 1770244200000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244260000, "open": 0.364, "high": 0.364, "low": 0.361, "close": 0.364, "volume": 12150.1, "quote_volume": 4415.6232, "trades": 72, "taker_buy_volume": 3477.56, "taker_buy_quote": 1262.35428}, {"ts": 1770244320000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244440000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244500000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 63.9, "quote_volume": 23.1957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244560000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244620000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 1688.2, "quote_volume": 609.4662, "trades": 53, "taker_buy_volume": 26.0, "taker_buy_quote": 9.412}, {"ts": 1770244680000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244740000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 862.21, "quote_volume": 311.25781, "trades": 6, "taker_buy_volume": 862.21, "taker_buy_quote": 311.25781}, {"ts": 1770244800000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 109.8, "quote_volume": 39.6378, "trades": 3, "taker_buy_volume": 109.8, "taker_buy_quote": 39.6378}, {"ts": 1770244860000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244920000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 23.33, "quote_volume": 8.42213, "trades": 1, "taker_buy_volume": 23.33, "taker_buy_quote": 8.42213}, {"ts": 1770244980000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 109.29, "quote_volume": 39.48031, "trades": 2, "taker_buy_volume": 109.29, "taker_buy_quote": 39.48031}, {"ts": 1770245040000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 793.1, "quote_volume": 285.516, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245160000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 357.61, "quote_volume": 129.09721, "trades": 2, "taker_buy_volume": 357.61, "taker_buy_quote": 129.09721}, {"ts": 1770245220000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 247.7, "quote_volume": 89.4197, "trades": 1, "taker_buy_volume": 247.7, "taker_buy_quote": 89.4197}, {"ts": 1770245340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245400000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 110.3, "quote_volume": 39.708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 572.9, "quote_volume": 206.244, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 80.23, "quote_volume": 28.80257, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245880000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 3849.26, "quote_volume": 1378.06293, "trades": 3, "taker_buy_volume": 3849.26, "taker_buy_quote": 1378.06293}, {"ts": 1770245940000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246000000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246060000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246180000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 51.95, "quote_volume": 18.65005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 12487.49, "quote_volume": 4495.4964, "trades": 38, "taker_buy_volume": 6514.42, "taker_buy_quote": 2345.1912}, {"ts": 1770246300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 254.26, "quote_volume": 91.5336, "trades": 1, "taker_buy_volume": 254.26, "taker_buy_quote": 91.5336}, {"ts": 1770246420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246480000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 715.09, "quote_volume": 256.71731, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246540000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246600000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246660000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246720000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246780000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246840000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246900000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246960000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247020000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 20292.24, "quote_volume": 7349.37617, "trades": 138, "taker_buy_volume": 8848.9, "taker_buy_quote": 3195.44375}, {"ts": 1770247080000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 5060.83, "quote_volume": 1832.09796, "trades": 54, "taker_buy_volume": 77.5, "taker_buy_quote": 28.1325}, {"ts": 1770247140000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247200000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247260000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 4578.15, "quote_volume": 1652.71215, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247320000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247380000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 372.6, "quote_volume": 134.5086, "trades": 4, "taker_buy_volume": 353.4, "taker_buy_quote": 127.5774}, {"ts": 1770247440000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1727.0, "quote_volume": 625.174, "trades": 46, "taker_buy_volume": 336.6, "taker_buy_quote": 121.8492}, {"ts": 1770247500000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2753.3, "quote_volume": 996.6946, "trades": 3, "taker_buy_volume": 2753.3, "taker_buy_quote": 996.6946}, {"ts": 1770247560000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 16.8, "quote_volume": 6.0984, "trades": 1, "taker_buy_volume": 16.8, "taker_buy_quote": 6.0984}, {"ts": 1770247620000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247680000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247740000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247800000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247860000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247920000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 662.4, "quote_volume": 240.4512, "trades": 4, "taker_buy_volume": 347.4, "taker_buy_quote": 126.1062}, {"ts": 1770247980000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 67.42, "quote_volume": 24.40604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248040000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 159.91, "quote_volume": 57.88742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248100000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 938.33, "quote_volume": 339.63287, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248160000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 356.86, "quote_volume": 129.16186, "trades": 3, "taker_buy_volume": 335.4, "taker_buy_quote": 121.4148}, {"ts": 1770248220000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 69.66, "quote_volume": 25.21692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248280000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 770.89, "quote_volume": 278.82319, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 42.77, "quote_volume": 15.43997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248400000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 65.97, "quote_volume": 23.85418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 63.36, "quote_volume": 22.87296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 48.03, "quote_volume": 17.33883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248580000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 84.27, "quote_volume": 30.38204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248640000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 645.12, "quote_volume": 232.85496, "trades": 4, "taker_buy_volume": 568.55, "taker_buy_quote": 205.24655}, {"ts": 1770248700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 34.22, "quote_volume": 12.35342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 70.38, "quote_volume": 25.40718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248820000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 55.65, "quote_volume": 20.08965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248880000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 44.34, "quote_volume": 16.00674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248940000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 80.38, "quote_volume": 29.01718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249000000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 37.65, "quote_volume": 13.59165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249060000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 143.47, "quote_volume": 51.86176, "trades": 3, "taker_buy_volume": 69.09, "taker_buy_quote": 25.01058}, {"ts": 1770249120000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 53.07, "quote_volume": 19.15827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249180000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 69.06, "quote_volume": 24.93066, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249240000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 88.05, "quote_volume": 31.78605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249300000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 71.69, "quote_volume": 25.85611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 45.44, "quote_volume": 16.3584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249420000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 264.71, "quote_volume": 95.45899, "trades": 4, "taker_buy_volume": 163.39, "taker_buy_quote": 58.98379}, {"ts": 1770249480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 23.62, "quote_volume": 8.5032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249540000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 149.55, "quote_volume": 53.92239, "trades": 5, "taker_buy_volume": 84.39, "taker_buy_quote": 30.46479}, {"ts": 1770249600000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 69.93, "quote_volume": 25.1748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249660000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 81.35, "quote_volume": 29.286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249720000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 26.32, "quote_volume": 9.4752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 75.99, "quote_volume": 27.3564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2065.28, "quote_volume": 743.5008, "trades": 8, "taker_buy_volume": 1972.46, "taker_buy_quote": 710.0856}, {"ts": 1770249900000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 44.51, "quote_volume": 16.0236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249960000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 79.77, "quote_volume": 28.7172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250020000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 61.97, "quote_volume": 22.32778, "trades": 2, "taker_buy_volume": 18.58, "taker_buy_quote": 6.70738}, {"ts": 1770250080000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 85.81, "quote_volume": 30.8916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250140000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 33.39, "quote_volume": 12.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250200000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 89.59, "quote_volume": 32.2524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250260000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 35.06, "quote_volume": 12.6216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250320000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 172.51, "quote_volume": 62.08629, "trades": 4, "taker_buy_volume": 126.6, "taker_buy_quote": 45.576}, {"ts": 1770250380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 24.83, "quote_volume": 8.91397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250740000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251100000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251160000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251220000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251280000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251340000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 345.9, "quote_volume": 124.8699, "trades": 3, "taker_buy_volume": 15.5, "taker_buy_quote": 5.5955}, {"ts": 1770251520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251640000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251760000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251820000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251880000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 1050.21, "quote_volume": 377.90968, "trades": 5, "taker_buy_volume": 254.29, "taker_buy_quote": 91.5444}, {"ts": 1770251940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 422.7, "quote_volume": 152.172, "trades": 3, "taker_buy_volume": 422.7, "taker_buy_quote": 152.172}, {"ts": 1770252000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252120000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 106.0, "quote_volume": 38.266, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 38.266}, {"ts": 1770252180000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252240000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252300000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252360000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 28.57, "quote_volume": 10.31377, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 10.31377}, {"ts": 1770252420000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252480000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252540000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252600000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252660000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 97.33, "quote_volume": 35.13613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252720000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 56.86, "quote_volume": 20.4696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 469.75, "quote_volume": 169.11, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252900000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252960000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253020000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253080000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253140000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 406.41, "quote_volume": 146.71401, "trades": 2, "taker_buy_volume": 406.41, "taker_buy_quote": 146.71401}, {"ts": 1770253200000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253260000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253320000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253380000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253440000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253500000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253560000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1237.2, "quote_volume": 445.392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253620000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253680000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253920000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 3167.9, "quote_volume": 1142.7491, "trades": 69, "taker_buy_volume": 30.8, "taker_buy_quote": 11.1188}, {"ts": 1770253980000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 1671.16, "quote_volume": 603.28876, "trades": 2, "taker_buy_volume": 284.2, "taker_buy_quote": 102.5962}, {"ts": 1770254040000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254100000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254160000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254220000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 141.94, "quote_volume": 50.89098, "trades": 3, "taker_buy_volume": 27.85, "taker_buy_quote": 9.99815}, {"ts": 1770254280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 564.52, "quote_volume": 202.09816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 315.0, "quote_volume": 112.77, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770254400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 45.01, "quote_volume": 16.06857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254520000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 871.33, "quote_volume": 311.06481, "trades": 3, "taker_buy_volume": 871.33, "taker_buy_quote": 311.06481}, {"ts": 1770254580000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1386.96, "quote_volume": 495.14472, "trades": 1, "taker_buy_volume": 1386.96, "taker_buy_quote": 495.14472}, {"ts": 1770254700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 315.0, "quote_volume": 112.77, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770254760000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 50000.0, "quote_volume": 17900.0, "trades": 78, "taker_buy_volume": 45693.01, "taker_buy_quote": 16358.09758}, {"ts": 1770254880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 6037.44, "quote_volume": 2173.4784, "trades": 74, "taker_buy_volume": 2099.11, "taker_buy_quote": 755.6796}, {"ts": 1770254940000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 239.84, "quote_volume": 86.22166, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2014.14, "quote_volume": 725.0904, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255120000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2382.0, "quote_volume": 857.52, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255360000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 70.84, "quote_volume": 25.45476, "trades": 3, "taker_buy_volume": 23.2, "taker_buy_quote": 8.352}, {"ts": 1770255420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 23.2, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 315.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255540000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255600000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 11299.05, "quote_volume": 4048.487, "trades": 125, "taker_buy_volume": 1911.54, "taker_buy_quote": 684.33132}, {"ts": 1770255660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 225.98, "quote_volume": 80.67486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255720000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 697.35, "quote_volume": 249.6513, "trades": 1, "taker_buy_volume": 697.35, "taker_buy_quote": 249.6513}, {"ts": 1770255840000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 22.12, "quote_volume": 7.91896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255900000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255960000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256020000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 17.94, "quote_volume": 6.42252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256080000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256140000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256200000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256260000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256320000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 110.99, "quote_volume": 39.73442, "trades": 5, "taker_buy_volume": 15.5, "taker_buy_quote": 5.549}, {"ts": 1770256380000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256440000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256500000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256560000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 697.35, "quote_volume": 249.6513, "trades": 1, "taker_buy_volume": 697.35, "taker_buy_quote": 249.6513}, {"ts": 1770256620000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 38.22, "quote_volume": 13.64454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 329.94, "quote_volume": 118.11852, "trades": 2, "taker_buy_volume": 329.94, "taker_buy_quote": 118.11852}, {"ts": 1770256860000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 772.48, "quote_volume": 276.45424, "trades": 8, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770256920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1201.21, "quote_volume": 428.83197, "trades": 31, "taker_buy_volume": 155.85, "taker_buy_quote": 55.63845}, {"ts": 1770257100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 378.8, "quote_volume": 135.2316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257220000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257280000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 315.0, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.455}, {"ts": 1770257340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257520000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2989.05, "quote_volume": 1067.09085, "trades": 68, "taker_buy_volume": 15.6, "taker_buy_quote": 5.5692}, {"ts": 1770257580000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 16.23, "quote_volume": 5.77788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257760000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257820000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 3096.76, "quote_volume": 1103.92932, "trades": 14, "taker_buy_volume": 2405.61, "taker_buy_quote": 857.24992}, {"ts": 1770257880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 473.09, "quote_volume": 168.42004, "trades": 7, "taker_buy_volume": 315.0, "taker_buy_quote": 112.14}, {"ts": 1770257940000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 315.0, "quote_volume": 112.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 959.7, "quote_volume": 343.5726, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 46.9, "quote_volume": 16.7902, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 16.7902}, {"ts": 1770258180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 468.84, "quote_volume": 167.84472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258240000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258300000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 736.94, "quote_volume": 263.82452, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 112.77}, {"ts": 1770258360000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 109.4, "quote_volume": 39.1652, "trades": 1, "taker_buy_volume": 109.4, "taker_buy_quote": 39.1652}, {"ts": 1770258480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 377.5, "quote_volume": 135.145, "trades": 5, "taker_buy_volume": 377.5, "taker_buy_quote": 135.145}, {"ts": 1770258540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 15.7, "quote_volume": 5.6206, "trades": 1, "taker_buy_volume": 15.7, "taker_buy_quote": 5.6206}, {"ts": 1770258600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258840000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258900000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 873.52, "quote_volume": 314.3591, "trades": 6, "taker_buy_volume": 108.1, "taker_buy_quote": 38.8079}, {"ts": 1770258960000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 481.6, "quote_volume": 173.376, "trades": 6, "taker_buy_volume": 315.0, "taker_buy_quote": 113.4}, {"ts": 1770259020000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259080000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 1281.92, "quote_volume": 460.14006, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259140000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259200000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 315.0, "quote_volume": 113.085, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 113.085}, {"ts": 1770259320000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 143.7, "quote_volume": 51.5883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1761.64, "quote_volume": 632.42876, "trades": 39, "taker_buy_volume": 736.94, "taker_buy_quote": 264.56146}, {"ts": 1770259560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259620000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 48.74, "quote_volume": 17.44892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259680000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259740000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 39.3, "quote_volume": 14.0301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 736.94, "quote_volume": 263.08758, "trades": 2, "taker_buy_volume": 736.94, "taker_buy_quote": 263.08758}, {"ts": 1770260040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 47.6, "quote_volume": 16.9932, "trades": 3, "taker_buy_volume": 15.6, "taker_buy_quote": 5.5692}, {"ts": 1770260160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260220000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260280000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 334.93, "quote_volume": 119.55008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 361.8, "quote_volume": 128.8008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260400000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 870.75, "quote_volume": 309.987, "trades": 2, "taker_buy_volume": 870.75, "taker_buy_quote": 309.987}, {"ts": 1770260460000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 16.02, "quote_volume": 5.70312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 78.6, "quote_volume": 28.0602, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 28.0602}, {"ts": 1770260700000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260760000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 517.83, "quote_volume": 184.34748, "trades": 4, "taker_buy_volume": 188.2, "taker_buy_quote": 66.9992}, {"ts": 1770260820000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 393.3, "quote_volume": 140.0148, "trades": 2, "taker_buy_volume": 393.3, "taker_buy_quote": 140.0148}, {"ts": 1770260940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261060000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 500.34, "quote_volume": 178.62138, "trades": 6, "taker_buy_volume": 31.4, "taker_buy_quote": 11.2098}, {"ts": 1770261120000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 315.0, "quote_volume": 112.14, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.14}, {"ts": 1770261240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 589.01, "quote_volume": 209.09855, "trades": 3, "taker_buy_volume": 259.92, "taker_buy_quote": 92.2716}, {"ts": 1770261420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 423.13, "quote_volume": 150.21115, "trades": 1, "taker_buy_volume": 423.13, "taker_buy_quote": 150.21115}, {"ts": 1770261540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1133.05, "quote_volume": 403.3658, "trades": 3, "taker_buy_volume": 1133.05, "taker_buy_quote": 403.3658}, {"ts": 1770261600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 33.4, "quote_volume": 11.9238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261720000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261780000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261900000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 44.67, "quote_volume": 15.94719, "trades": 1, "taker_buy_volume": 44.67, "taker_buy_quote": 15.94719}, {"ts": 1770261960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 29.4, "quote_volume": 10.4664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 78.4, "quote_volume": 27.9104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 343.12, "quote_volume": 122.15072, "trades": 2, "taker_buy_volume": 28.12, "taker_buy_quote": 10.01072}, {"ts": 1770262260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 315.0, "quote_volume": 112.14, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 112.14}, {"ts": 1770262320000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 733.98, "quote_volume": 261.29688, "trades": 4, "taker_buy_volume": 103.98, "taker_buy_quote": 37.01688}, {"ts": 1770262500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1322.93, "quote_volume": 469.64015, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1770262740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1247.02, "quote_volume": 442.6921, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 79.0, "quote_volume": 28.045, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 28.045}, {"ts": 1770263100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 45.48, "quote_volume": 16.09992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 39.0, "quote_volume": 13.845, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 13.845}, {"ts": 1770263880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263940000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 410.66, "quote_volume": 145.74845, "trades": 3, "taker_buy_volume": 374.81, "taker_buy_quote": 133.05755}, {"ts": 1770264000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3211.54, "quote_volume": 1140.0967, "trades": 43, "taker_buy_volume": 2914.07, "taker_buy_quote": 1034.49485}, {"ts": 1770264120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264180000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 72.65, "quote_volume": 25.74622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264360000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 5146.31, "quote_volume": 1823.04726, "trades": 71, "taker_buy_volume": 1253.52, "taker_buy_quote": 444.9996}, {"ts": 1770264420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 739.32, "quote_volume": 261.71928, "trades": 3, "taker_buy_volume": 739.32, "taker_buy_quote": 261.71928}, {"ts": 1770264480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264540000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 343.28, "quote_volume": 121.83612, "trades": 2, "taker_buy_volume": 343.28, "taker_buy_quote": 121.83612}, {"ts": 1770264600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 6208.05, "quote_volume": 2210.0658, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 124.16, "quote_volume": 44.0768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 37.0, "quote_volume": 13.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 315.0, "quote_volume": 111.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 315.0, "quote_volume": 111.51, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 111.51}, {"ts": 1770264960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 394.7, "quote_volume": 139.7238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 232.8, "quote_volume": 82.4112, "trades": 3, "taker_buy_volume": 232.8, "taker_buy_quote": 82.4112}, {"ts": 1770265080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 9487.8, "quote_volume": 3358.6812, "trades": 65, "taker_buy_volume": 6635.69, "taker_buy_quote": 2349.03426}, {"ts": 1770265140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 111.1, "quote_volume": 39.4405, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 39.4405}, {"ts": 1770265380000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 2623.56, "quote_volume": 928.72034, "trades": 63, "taker_buy_volume": 28.24, "taker_buy_quote": 9.99696}, {"ts": 1770265440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1270.88, "quote_volume": 449.89152, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265620000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 316.83, "quote_volume": 111.84099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265740000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 898.2, "quote_volume": 317.02816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265800000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 743.49, "quote_volume": 262.02348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265860000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2763.1, "quote_volume": 975.3743, "trades": 16, "taker_buy_volume": 2763.1, "taker_buy_quote": 975.3743}, {"ts": 1770265920000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 315.0, "quote_volume": 111.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265980000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 283.28, "quote_volume": 99.99784, "trades": 1, "taker_buy_volume": 283.28, "taker_buy_quote": 99.99784}, {"ts": 1770266040000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 80.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 28.24}, {"ts": 1770266100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 38.61, "quote_volume": 13.59072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266160000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266340000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 21.67, "quote_volume": 7.64951, "trades": 1, "taker_buy_volume": 21.67, "taker_buy_quote": 7.64951}, {"ts": 1770266400000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266460000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266520000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266580000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266640000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 14.08, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 14.08, "taker_buy_quote": 4.9984}, {"ts": 1770266820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 870.1, "quote_volume": 308.0154, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1745.41, "quote_volume": 616.12973, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 562.59, "quote_volume": 198.59427, "trades": 1, "taker_buy_volume": 562.59, "taker_buy_quote": 198.59427}, {"ts": 1770267360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1009.66, "quote_volume": 356.40998, "trades": 3, "taker_buy_volume": 1009.66, "taker_buy_quote": 356.40998}, {"ts": 1770267540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 630.0, "quote_volume": 222.39, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 562.59, "quote_volume": 198.59427, "trades": 1, "taker_buy_volume": 562.59, "taker_buy_quote": 198.59427}, {"ts": 1770267720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 65.83, "quote_volume": 23.23799, "trades": 1, "taker_buy_volume": 65.83, "taker_buy_quote": 23.23799}, {"ts": 1770267780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 35.71, "quote_volume": 12.60563, "trades": 1, "taker_buy_volume": 35.71, "taker_buy_quote": 12.60563}, {"ts": 1770267900000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 14.64, "quote_volume": 5.15328, "trades": 1, "taker_buy_volume": 14.64, "taker_buy_quote": 5.15328}, {"ts": 1770268020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 562.59, "quote_volume": 198.03168, "trades": 1, "taker_buy_volume": 562.59, "taker_buy_quote": 198.03168}, {"ts": 1770268080000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 315.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 110.88}, {"ts": 1770268140000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268200000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 581.26, "quote_volume": 205.18478, "trades": 2, "taker_buy_volume": 581.26, "taker_buy_quote": 205.18478}, {"ts": 1770268320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268380000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268440000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268500000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 3077.5, "quote_volume": 1083.3605, "trades": 6, "taker_buy_volume": 1942.05, "taker_buy_quote": 683.6821}, {"ts": 1770268560000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 315.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 80.3, "quote_volume": 28.1853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1076.51, "quote_volume": 377.85501, "trades": 5, "taker_buy_volume": 1043.51, "taker_buy_quote": 366.27201}, {"ts": 1770268860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 49.85, "quote_volume": 17.49735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268920000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 807.51, "quote_volume": 282.48114, "trades": 3, "taker_buy_volume": 660.15, "taker_buy_quote": 231.0525}, {"ts": 1770268980000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 669.53, "quote_volume": 234.3355, "trades": 2, "taker_buy_volume": 669.53, "taker_buy_quote": 234.3355}, {"ts": 1770269040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 145.0, "quote_volume": 50.895, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 50.895}, {"ts": 1770269100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269160000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 84.49, "quote_volume": 29.5715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 429.18, "quote_volume": 150.64218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 696.58, "quote_volume": 244.49958, "trades": 3, "taker_buy_volume": 133.7, "taker_buy_quote": 46.9287}, {"ts": 1770269340000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2743.68, "quote_volume": 965.77536, "trades": 61, "taker_buy_volume": 52.07, "taker_buy_quote": 18.32864}, {"ts": 1770269400000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 992.6, "quote_volume": 349.34656, "trades": 5, "taker_buy_volume": 760.28, "taker_buy_quote": 267.61856}, {"ts": 1770269460000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 903.0, "quote_volume": 317.856, "trades": 3, "taker_buy_volume": 48.29, "taker_buy_quote": 16.99808}, {"ts": 1770269520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 758.51, "quote_volume": 266.23701, "trades": 3, "taker_buy_volume": 744.18, "taker_buy_quote": 261.20718}, {"ts": 1770269580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269640000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 195.32, "quote_volume": 68.65999, "trades": 3, "taker_buy_volume": 102.67, "taker_buy_quote": 36.13984}, {"ts": 1770269700000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 613.77, "quote_volume": 215.74827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 576.3, "quote_volume": 203.4339, "trades": 1, "taker_buy_volume": 576.3, "taker_buy_quote": 203.4339}, {"ts": 1770269880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270060000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 3167.07, "quote_volume": 1123.68729, "trades": 36, "taker_buy_volume": 923.48, "taker_buy_quote": 327.21284}, {"ts": 1770270120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 63.34, "quote_volume": 22.42236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 690.6, "quote_volume": 245.163, "trades": 3, "taker_buy_volume": 64.4, "taker_buy_quote": 22.862}, {"ts": 1770270300000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4364.17, "quote_volume": 1545.37179, "trades": 74, "taker_buy_volume": 1288.69, "taker_buy_quote": 456.65187}, {"ts": 1770270360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 87.28, "quote_volume": 30.80984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 54.12, "quote_volume": 19.10436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 908.83, "quote_volume": 320.81699, "trades": 3, "taker_buy_volume": 908.83, "taker_buy_quote": 320.81699}, {"ts": 1770270540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 159.4, "quote_volume": 56.1088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 744.18, "quote_volume": 262.69554, "trades": 2, "taker_buy_volume": 744.18, "taker_buy_quote": 262.69554}, {"ts": 1770270660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1275.71, "quote_volume": 450.32563, "trades": 9, "taker_buy_volume": 1169.71, "taker_buy_quote": 412.90763}, {"ts": 1770270900000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270960000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271020000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 28.08, "quote_volume": 9.91224, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 9.91224}, {"ts": 1770271200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 630.0, "quote_volume": 222.39, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 111.195}, {"ts": 1770271260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271380000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 72.4, "quote_volume": 25.4848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271440000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 315.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271500000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271560000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2837.81, "quote_volume": 998.90912, "trades": 64, "taker_buy_volume": 2837.81, "taker_buy_quote": 998.90912}, {"ts": 1770271680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 644.29, "quote_volume": 226.79008, "trades": 3, "taker_buy_volume": 14.29, "taker_buy_quote": 5.03008}, {"ts": 1770271740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 575.07, "quote_volume": 202.42464, "trades": 5, "taker_buy_volume": 575.07, "taker_buy_quote": 202.42464}, {"ts": 1770271860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 450.03, "quote_volume": 158.41056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 744.18, "quote_volume": 261.95136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272160000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 429.18, "quote_volume": 151.07136, "trades": 1, "taker_buy_volume": 429.18, "taker_buy_quote": 151.07136}, {"ts": 1770272220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2169.7, "quote_volume": 763.7344, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 43.4, "quote_volume": 15.2334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272460000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 9804.01, "quote_volume": 3441.22333, "trades": 7, "taker_buy_volume": 31.92, "taker_buy_quote": 11.21974}, {"ts": 1770272520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 32.4, "quote_volume": 11.3724, "trades": 2, "taker_buy_volume": 32.4, "taker_buy_quote": 11.3724}, {"ts": 1770272580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272880000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2641.38, "quote_volume": 924.483, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272940000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 963.28, "quote_volume": 337.148, "trades": 7, "taker_buy_volume": 722.42, "taker_buy_quote": 252.847}, {"ts": 1770273000000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3929.76, "quote_volume": 1375.416, "trades": 79, "taker_buy_volume": 200.7, "taker_buy_quote": 70.245}, {"ts": 1770273060000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273120000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273240000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 31196.46, "quote_volume": 10918.8098, "trades": 7, "taker_buy_volume": 31196.46, "taker_buy_quote": 10918.8098}, {"ts": 1770273300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 225.29, "quote_volume": 78.8515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2531.39, "quote_volume": 885.9865, "trades": 21, "taker_buy_volume": 858.36, "taker_buy_quote": 300.426}, {"ts": 1770273480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273600000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273660000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273720000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273780000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 56.84, "quote_volume": 19.95084, "trades": 1, "taker_buy_volume": 56.84, "taker_buy_quote": 19.95084}, {"ts": 1770274020000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 3152.74, "quote_volume": 1101.92232, "trades": 13, "taker_buy_volume": 1027.89, "taker_buy_quote": 358.73361}, {"ts": 1770274080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1261.31, "quote_volume": 440.19719, "trades": 4, "taker_buy_volume": 1261.31, "taker_buy_quote": 440.19719}, {"ts": 1770274200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274440000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 298.83, "quote_volume": 104.37347, "trades": 3, "taker_buy_volume": 81.8, "taker_buy_quote": 28.63}, {"ts": 1770274500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 163.0, "quote_volume": 56.887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274740000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 476.97, "quote_volume": 166.8579, "trades": 3, "taker_buy_volume": 395.37, "taker_buy_quote": 138.3795}, {"ts": 1770274800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274860000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 601.43, "quote_volume": 211.00255, "trades": 9, "taker_buy_volume": 601.43, "taker_buy_quote": 211.00255}, {"ts": 1770274920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 4675.32, "quote_volume": 1645.71264, "trades": 69, "taker_buy_volume": 446.38, "taker_buy_quote": 157.12576}, {"ts": 1770274980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1439.75, "quote_volume": 506.792, "trades": 24, "taker_buy_volume": 81.6, "taker_buy_quote": 28.7232}, {"ts": 1770275100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 36.57, "quote_volume": 12.83607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1202.09, "quote_volume": 423.13568, "trades": 11, "taker_buy_volume": 456.94, "taker_buy_quote": 160.84288}, {"ts": 1770275280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 823.81, "quote_volume": 289.15731, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 130.5, "quote_volume": 45.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 162.1, "quote_volume": 56.8971, "trades": 1, "taker_buy_volume": 162.1, "taker_buy_quote": 56.8971}, {"ts": 1770275700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 511.41, "quote_volume": 178.9935, "trades": 4, "taker_buy_volume": 511.41, "taker_buy_quote": 178.9935}, {"ts": 1770275820000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275880000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 176.64, "quote_volume": 61.88202, "trades": 2, "taker_buy_volume": 58.02, "taker_buy_quote": 20.36502}, {"ts": 1770275940000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276000000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276060000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276120000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 81.1, "quote_volume": 28.5472, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 28.5472}, {"ts": 1770276300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 52.4, "quote_volume": 18.4448, "trades": 4, "taker_buy_volume": 52.4, "taker_buy_quote": 18.4448}, {"ts": 1770276480000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 171.16, "quote_volume": 60.07716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276540000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 109.5, "quote_volume": 38.4345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276600000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 80.5, "quote_volume": 28.336, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 28.336}, {"ts": 1770276900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 820.4, "quote_volume": 287.9604, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 35.08, "quote_volume": 12.278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 403.8, "quote_volume": 141.7338, "trades": 2, "taker_buy_volume": 403.8, "taker_buy_quote": 141.7338}, {"ts": 1770277140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277260000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4336.05, "quote_volume": 1517.6175, "trades": 8, "taker_buy_volume": 1509.17, "taker_buy_quote": 528.2095}, {"ts": 1770277320000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 745.41, "quote_volume": 260.8935, "trades": 2, "taker_buy_volume": 745.41, "taker_buy_quote": 260.8935}, {"ts": 1770277380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277680000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 81.4, "quote_volume": 28.5714, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 28.5714}, {"ts": 1770277800000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4609.86, "quote_volume": 1613.451, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277860000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 799.51, "quote_volume": 279.8285, "trades": 6, "taker_buy_volume": 745.41, "taker_buy_quote": 260.8935}, {"ts": 1770277920000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277980000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278040000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 527.38, "quote_volume": 184.583, "trades": 3, "taker_buy_volume": 457.51, "taker_buy_quote": 160.1285}, {"ts": 1770278100000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 446.61, "quote_volume": 156.3135, "trades": 2, "taker_buy_volume": 16.2, "taker_buy_quote": 5.67}, {"ts": 1770278160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 21.22, "quote_volume": 7.40578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 64.8, "quote_volume": 22.6152, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 22.6152}, {"ts": 1770278280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 436.16, "quote_volume": 152.656, "trades": 2, "taker_buy_volume": 436.16, "taker_buy_quote": 152.656}, {"ts": 1770278400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 19.62, "quote_volume": 6.867, "trades": 1, "taker_buy_volume": 19.62, "taker_buy_quote": 6.867}, {"ts": 1770278460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 56.6, "quote_volume": 19.81, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 19.81}, {"ts": 1770278580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278640000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278700000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1400.2, "quote_volume": 491.4702, "trades": 17, "taker_buy_volume": 315.0, "taker_buy_quote": 110.565}, {"ts": 1770278880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 658.32, "quote_volume": 231.07032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 430.41, "quote_volume": 151.07391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 80.9, "quote_volume": 28.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279540000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 81.1, "quote_volume": 28.4661, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 28.4661}, {"ts": 1770279600000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2406.4, "quote_volume": 844.6464, "trades": 13, "taker_buy_volume": 396.1, "taker_buy_quote": 139.0311}, {"ts": 1770279900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 945.0, "quote_volume": 331.695, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 221.13}, {"ts": 1770279960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 315.0, "quote_volume": 110.565, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 110.565}, {"ts": 1770280020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 54.58, "quote_volume": 19.21216, "trades": 1, "taker_buy_volume": 54.58, "taker_buy_quote": 19.21216}, {"ts": 1770280080000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280140000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280200000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 16.2, "quote_volume": 5.7024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 533.5, "quote_volume": 188.3255, "trades": 7, "taker_buy_volume": 501.1, "taker_buy_quote": 176.8883}, {"ts": 1770280320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280380000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280440000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280560000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280620000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280800000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280860000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280920000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280980000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281040000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281160000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281220000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281280000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281340000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 80.5, "quote_volume": 28.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281460000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281520000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281640000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 23.0, "quote_volume": 8.096, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 8.096}, {"ts": 1770281700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 23.1, "quote_volume": 8.1312, "trades": 1, "taker_buy_volume": 23.1, "taker_buy_quote": 8.1312}, {"ts": 1770281760000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 304.0, "quote_volume": 107.008, "trades": 5, "taker_buy_volume": 304.0, "taker_buy_quote": 107.008}, {"ts": 1770281820000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281880000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281940000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 522.94, "quote_volume": 184.21508, "trades": 4, "taker_buy_volume": 140.2, "taker_buy_quote": 49.4906}, {"ts": 1770282000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 52.93, "quote_volume": 18.68429, "trades": 1, "taker_buy_volume": 52.93, "taker_buy_quote": 18.68429}, {"ts": 1770282060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 80.3, "quote_volume": 28.2656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1688.72, "quote_volume": 596.11816, "trades": 30, "taker_buy_volume": 390.73, "taker_buy_quote": 137.92769}, {"ts": 1770282360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 891.2, "quote_volume": 314.5936, "trades": 20, "taker_buy_volume": 21.3, "taker_buy_quote": 7.5189}, {"ts": 1770282420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 620.29, "quote_volume": 219.58266, "trades": 5, "taker_buy_volume": 423.17, "taker_buy_quote": 149.80218}, {"ts": 1770282540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282660000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 462.84, "quote_volume": 163.84536, "trades": 2, "taker_buy_volume": 32.43, "taker_buy_quote": 11.48022}, {"ts": 1770282780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 332.6, "quote_volume": 117.7404, "trades": 2, "taker_buy_volume": 332.6, "taker_buy_quote": 117.7404}, {"ts": 1770282840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 46.04, "quote_volume": 16.29816, "trades": 3, "taker_buy_volume": 17.6, "taker_buy_quote": 6.2304}, {"ts": 1770282900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 50.3, "quote_volume": 17.8062, "trades": 3, "taker_buy_volume": 50.3, "taker_buy_quote": 17.8062}, {"ts": 1770283020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 48.0, "quote_volume": 16.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 533.4, "quote_volume": 189.357, "trades": 3, "taker_buy_volume": 335.8, "taker_buy_quote": 119.209}, {"ts": 1770283260000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1963.38, "quote_volume": 696.98376, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 46.48, "quote_volume": 16.5004, "trades": 1, "taker_buy_volume": 46.48, "taker_buy_quote": 16.5004}, {"ts": 1770283500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283680000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 2600.91, "quote_volume": 923.79483, "trades": 22, "taker_buy_volume": 1496.8, "taker_buy_quote": 531.83578}, {"ts": 1770283740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 76.9, "quote_volume": 27.2995, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 27.2995}, {"ts": 1770283860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 336.0, "quote_volume": 119.28, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 119.28}, {"ts": 1770283920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 430.41, "quote_volume": 152.79555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 18.1, "quote_volume": 6.4074, "trades": 1, "taker_buy_volume": 18.1, "taker_buy_quote": 6.4074}, {"ts": 1770284460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 430.41, "quote_volume": 152.36514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284940000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 974.48, "quote_volume": 343.11466, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 42.45, "quote_volume": 14.9424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285360000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 659.32, "quote_volume": 232.75408, "trades": 4, "taker_buy_volume": 659.32, "taker_buy_quote": 232.75408}, {"ts": 1770285420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 430.41, "quote_volume": 151.93473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 30.99, "quote_volume": 10.93947, "trades": 1, "taker_buy_volume": 30.99, "taker_buy_quote": 10.93947}, {"ts": 1770285540000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 549.44, "quote_volume": 193.56318, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 56.5859}, {"ts": 1770285600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 20.78, "quote_volume": 7.33534, "trades": 1, "taker_buy_volume": 20.78, "taker_buy_quote": 7.33534}, {"ts": 1770285660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 45.92, "quote_volume": 16.20976, "trades": 1, "taker_buy_volume": 45.92, "taker_buy_quote": 16.20976}, {"ts": 1770285720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 80.1, "quote_volume": 28.1151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3095.75, "quote_volume": 1086.60825, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286020000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 32.9, "quote_volume": 11.5479, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 11.5479}, {"ts": 1770286380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 667.31, "quote_volume": 234.89312, "trades": 6, "taker_buy_volume": 152.4, "taker_buy_quote": 53.6448}, {"ts": 1770286740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2089.7, "quote_volume": 735.5744, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 315.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 110.88}, {"ts": 1770286860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 16.7, "quote_volume": 5.8784, "trades": 1, "taker_buy_volume": 16.7, "taker_buy_quote": 5.8784}, {"ts": 1770286920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 430.41, "quote_volume": 151.50432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 330.0, "quote_volume": 116.16, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 116.16}, {"ts": 1770287100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 430.41, "quote_volume": 151.50432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287160000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287340000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 64.2, "quote_volume": 22.5984, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 22.5984}, {"ts": 1770287400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 581.0, "quote_volume": 204.512, "trades": 5, "taker_buy_volume": 581.0, "taker_buy_quote": 204.512}, {"ts": 1770287460000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287520000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1229.02, "quote_volume": 432.61504, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287640000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287760000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287820000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287880000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 20.4, "quote_volume": 7.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 205.0, "quote_volume": 71.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 15.1, "quote_volume": 5.2699, "trades": 1, "taker_buy_volume": 15.1, "taker_buy_quote": 5.2699}, {"ts": 1770288540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288720000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 2241.04, "quote_volume": 779.23812, "trades": 35, "taker_buy_volume": 626.63, "taker_buy_quote": 217.46934}, {"ts": 1770288780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288900000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 6836.45, "quote_volume": 2365.6312, "trades": 71, "taker_buy_volume": 999.23, "taker_buy_quote": 345.74988}, {"ts": 1770288960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 607.39, "quote_volume": 210.15694, "trades": 2, "taker_buy_volume": 607.39, "taker_buy_quote": 210.15694}, {"ts": 1770289020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 16.19, "quote_volume": 5.60174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 15.2, "quote_volume": 5.2744, "trades": 1, "taker_buy_volume": 15.2, "taker_buy_quote": 5.2744}, {"ts": 1770289140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1045.24, "quote_volume": 362.69828, "trades": 7, "taker_buy_volume": 62.95, "taker_buy_quote": 21.84365}, {"ts": 1770289200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2529.14, "quote_volume": 877.61158, "trades": 7, "taker_buy_volume": 1923.81, "taker_buy_quote": 667.56207}, {"ts": 1770289500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 15.2, "quote_volume": 5.2744, "trades": 1, "taker_buy_volume": 15.2, "taker_buy_quote": 5.2744}, {"ts": 1770289620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 361.8, "quote_volume": 125.5446, "trades": 3, "taker_buy_volume": 23.4, "taker_buy_quote": 8.1198}, {"ts": 1770289740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 594.63, "quote_volume": 205.74198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289860000, "open": 0.346, "high": 0.346, "low": 0.341, "close": 0.345, "volume": 29869.73, "quote_volume": 10274.99297, "trades": 124, "taker_buy_volume": 3048.1, "taker_buy_quote": 1049.42375}, {"ts": 1770289920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3002.38, "quote_volume": 1035.8211, "trades": 11, "taker_buy_volume": 1699.92, "taker_buy_quote": 586.4724}, {"ts": 1770289980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2663.45, "quote_volume": 916.2268, "trades": 39, "taker_buy_volume": 260.42, "taker_buy_quote": 89.58448}, {"ts": 1770290040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 572.51, "quote_volume": 196.94344, "trades": 4, "taker_buy_volume": 554.21, "taker_buy_quote": 190.64824}, {"ts": 1770290160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290220000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1635.43, "quote_volume": 563.08865, "trades": 5, "taker_buy_volume": 1635.43, "taker_buy_quote": 563.08865}, {"ts": 1770290280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 849.05, "quote_volume": 292.0732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1889.61, "quote_volume": 650.02584, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 315.33, "quote_volume": 108.15819, "trades": 6, "taker_buy_volume": 246.13, "taker_buy_quote": 84.42259}, {"ts": 1770290580000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 9067.06, "quote_volume": 3112.06478, "trades": 79, "taker_buy_volume": 7182.0, "taker_buy_quote": 2465.4892}, {"ts": 1770290640000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 5292.03, "quote_volume": 1806.65786, "trades": 16, "taker_buy_volume": 1430.65, "taker_buy_quote": 488.08254}, {"ts": 1770290700000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 2220.9, "quote_volume": 759.34964, "trades": 13, "taker_buy_volume": 1905.9, "taker_buy_quote": 651.93464}, {"ts": 1770290760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 39.39, "quote_volume": 13.43199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 72.01, "quote_volume": 24.55541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1721.06, "quote_volume": 586.88146, "trades": 9, "taker_buy_volume": 1299.16, "taker_buy_quote": 443.01356}, {"ts": 1770290940000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2798.54, "quote_volume": 954.27182, "trades": 10, "taker_buy_volume": 2768.22, "taker_buy_quote": 943.96302}, {"ts": 1770291000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3402.16, "quote_volume": 1160.13656, "trades": 8, "taker_buy_volume": 2654.82, "taker_buy_quote": 905.29362}, {"ts": 1770291060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 805.89, "quote_volume": 274.80849, "trades": 4, "taker_buy_volume": 490.89, "taker_buy_quote": 167.39349}, {"ts": 1770291120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1440.84, "quote_volume": 491.32644, "trades": 5, "taker_buy_volume": 401.2, "taker_buy_quote": 136.8092}, {"ts": 1770291180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 36.52, "quote_volume": 12.45332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 219.5, "quote_volume": 75.069, "trades": 2, "taker_buy_volume": 219.5, "taker_buy_quote": 75.069}, {"ts": 1770291360000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1476.72, "quote_volume": 504.94233, "trades": 5, "taker_buy_volume": 1380.81, "taker_buy_quote": 472.23702}, {"ts": 1770291420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 342.7, "quote_volume": 117.5461, "trades": 2, "taker_buy_volume": 342.7, "taker_buy_quote": 117.5461}, {"ts": 1770291540000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 841.59, "quote_volume": 289.87256, "trades": 6, "taker_buy_volume": 812.27, "taker_buy_quote": 279.78648}, {"ts": 1770291600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1139.17, "quote_volume": 393.01365, "trades": 6, "taker_buy_volume": 1139.17, "taker_buy_quote": 393.01365}, {"ts": 1770291660000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 7384.38, "quote_volume": 2546.4284, "trades": 77, "taker_buy_volume": 315.0, "taker_buy_quote": 108.675}, {"ts": 1770291720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3628.06, "quote_volume": 1251.6807, "trades": 69, "taker_buy_volume": 315.0, "taker_buy_quote": 108.675}, {"ts": 1770291780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291900000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 153.31, "quote_volume": 52.99085, "trades": 3, "taker_buy_volume": 98.9, "taker_buy_quote": 34.2194}, {"ts": 1770291960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3579.53, "quote_volume": 1234.93785, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 315.0, "quote_volume": 108.36, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 108.36}, {"ts": 1770292080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 939.03, "quote_volume": 323.96535, "trades": 4, "taker_buy_volume": 939.03, "taker_buy_quote": 323.96535}, {"ts": 1770292140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 315.0, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2603.08, "quote_volume": 895.45952, "trades": 14, "taker_buy_volume": 1480.04, "taker_buy_quote": 509.13376}, {"ts": 1770292440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 315.0, "quote_volume": 108.36, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 108.36}, {"ts": 1770292500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 869.36, "quote_volume": 299.05984, "trades": 2, "taker_buy_volume": 869.36, "taker_buy_quote": 299.05984}, {"ts": 1770292560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 724.64, "quote_volume": 249.27616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 199.77, "quote_volume": 68.52111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 135.88, "quote_volume": 46.74272, "trades": 2, "taker_buy_volume": 135.88, "taker_buy_quote": 46.74272}, {"ts": 1770292740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 416.66, "quote_volume": 142.91438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 724.64, "quote_volume": 249.27616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 33.67, "quote_volume": 11.58248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 4008.25, "quote_volume": 1378.838, "trades": 55, "taker_buy_volume": 1278.72, "taker_buy_quote": 439.87968}, {"ts": 1770293100000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2532.74, "quote_volume": 869.97336, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1226.66, "quote_volume": 421.97104, "trades": 4, "taker_buy_volume": 1226.66, "taker_buy_quote": 421.97104}, {"ts": 1770293220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1636.3, "quote_volume": 562.8872, "trades": 4, "taker_buy_volume": 911.66, "taker_buy_quote": 313.61104}, {"ts": 1770293280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 724.64, "quote_volume": 248.55152, "trades": 1, "taker_buy_volume": 724.64, "taker_buy_quote": 248.55152}, {"ts": 1770293340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1214.31, "quote_volume": 416.50833, "trades": 3, "taker_buy_volume": 1214.31, "taker_buy_quote": 416.50833}, {"ts": 1770293400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2079.28, "quote_volume": 713.19304, "trades": 5, "taker_buy_volume": 1039.64, "taker_buy_quote": 356.59652}, {"ts": 1770293460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 33.7, "quote_volume": 11.5591, "trades": 1, "taker_buy_volume": 33.7, "taker_buy_quote": 11.5591}, {"ts": 1770293580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 544.76, "quote_volume": 186.85268, "trades": 3, "taker_buy_volume": 544.76, "taker_buy_quote": 186.85268}, {"ts": 1770293700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 100.0, "quote_volume": 34.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 875.91, "quote_volume": 298.68531, "trades": 1, "taker_buy_volume": 875.91, "taker_buy_quote": 298.68531}, {"ts": 1770293940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 875.91, "quote_volume": 298.68531, "trades": 1, "taker_buy_volume": 875.91, "taker_buy_quote": 298.68531}, {"ts": 1770294000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 16.98, "quote_volume": 5.79018, "trades": 1, "taker_buy_volume": 16.98, "taker_buy_quote": 5.79018}, {"ts": 1770294120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14.61, "quote_volume": 4.99662, "trades": 1, "taker_buy_volume": 14.61, "taker_buy_quote": 4.99662}, {"ts": 1770294180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1004.01, "quote_volume": 342.36741, "trades": 4, "taker_buy_volume": 42.7, "taker_buy_quote": 14.5607}, {"ts": 1770294240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 42.7, "quote_volume": 14.5607, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 14.5607}, {"ts": 1770294300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294360000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 2124.89, "quote_volume": 725.7784, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 107.415}, {"ts": 1770294420000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 76.31, "quote_volume": 26.14436, "trades": 2, "taker_buy_volume": 46.34, "taker_buy_quote": 15.89462}, {"ts": 1770294480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294540000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2659.08, "quote_volume": 909.37668, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1996.67, "quote_volume": 682.86114, "trades": 8, "taker_buy_volume": 1120.76, "taker_buy_quote": 383.29992}, {"ts": 1770294660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1150.58, "quote_volume": 392.34778, "trades": 3, "taker_buy_volume": 1050.58, "taker_buy_quote": 358.24778}, {"ts": 1770294720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 29.23, "quote_volume": 9.99666, "trades": 1, "taker_buy_volume": 29.23, "taker_buy_quote": 9.99666}, {"ts": 1770294780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 584.91, "quote_volume": 199.45431, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 107.415}, {"ts": 1770294840000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1490.98, "quote_volume": 508.79618, "trades": 5, "taker_buy_volume": 1422.58, "taker_buy_quote": 485.47178}, {"ts": 1770294900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 900.65, "quote_volume": 308.0223, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 107.73}, {"ts": 1770294960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 610.72, "quote_volume": 208.86624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 585.65, "quote_volume": 200.2923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 30.0, "quote_volume": 10.26, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.26}, {"ts": 1770295200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1210.66, "quote_volume": 412.83506, "trades": 4, "taker_buy_volume": 585.65, "taker_buy_quote": 199.70665}, {"ts": 1770295440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 760.32, "quote_volume": 259.26912, "trades": 2, "taker_buy_volume": 760.32, "taker_buy_quote": 259.26912}, {"ts": 1770295500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 315.0, "quote_volume": 107.415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 793.08, "quote_volume": 270.44028, "trades": 3, "taker_buy_volume": 793.08, "taker_buy_quote": 270.44028}, {"ts": 1770295620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295680000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1920.31, "quote_volume": 652.93472, "trades": 16, "taker_buy_volume": 29.32, "taker_buy_quote": 9.99812}, {"ts": 1770295740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 51.3, "quote_volume": 17.4933, "trades": 1, "taker_buy_volume": 51.3, "taker_buy_quote": 17.4933}, {"ts": 1770295800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 585.65, "quote_volume": 199.70665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 59.17, "quote_volume": 20.1178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 732.19, "quote_volume": 248.9446, "trades": 5, "taker_buy_volume": 396.88, "taker_buy_quote": 134.9392}, {"ts": 1770296100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3637.84, "quote_volume": 1233.22776, "trades": 49, "taker_buy_volume": 1933.99, "taker_buy_quote": 655.62261}, {"ts": 1770296160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 497.49, "quote_volume": 169.1466, "trades": 2, "taker_buy_volume": 443.13, "taker_buy_quote": 150.6642}, {"ts": 1770296220000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 5696.84, "quote_volume": 1943.79644, "trades": 74, "taker_buy_volume": 5325.66, "taker_buy_quote": 1817.22406}, {"ts": 1770296280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296340000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 577.56, "quote_volume": 196.5435, "trades": 3, "taker_buy_volume": 173.1, "taker_buy_quote": 59.0271}, {"ts": 1770296400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 15.27, "quote_volume": 5.20707, "trades": 1, "taker_buy_volume": 15.27, "taker_buy_quote": 5.20707}, {"ts": 1770296460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 44.6, "quote_volume": 15.164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2697.11, "quote_volume": 919.71451, "trades": 24, "taker_buy_volume": 936.83, "taker_buy_quote": 319.45903}, {"ts": 1770296580000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 554.05, "quote_volume": 189.3812, "trades": 7, "taker_buy_volume": 554.05, "taker_buy_quote": 189.3812}, {"ts": 1770296640000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1342.37, "quote_volume": 457.38641, "trades": 9, "taker_buy_volume": 38.17, "taker_buy_quote": 13.01597}, {"ts": 1770296700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3000.0, "quote_volume": 1020.0, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 678.08, "quote_volume": 231.22528, "trades": 2, "taker_buy_volume": 678.08, "taker_buy_quote": 231.22528}, {"ts": 1770296820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3254.25, "quote_volume": 1109.69925, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1835.13, "quote_volume": 623.9442, "trades": 11, "taker_buy_volume": 1119.03, "taker_buy_quote": 380.4702}, {"ts": 1770296940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 562.23, "quote_volume": 191.72043, "trades": 2, "taker_buy_volume": 562.23, "taker_buy_quote": 191.72043}, {"ts": 1770297000000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1520.04, "quote_volume": 517.30423, "trades": 6, "taker_buy_volume": 474.23, "taker_buy_quote": 161.71243}, {"ts": 1770297060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 295.58, "quote_volume": 100.4972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 85.9, "quote_volume": 29.1201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2008.16, "quote_volume": 680.76624, "trades": 8, "taker_buy_volume": 1418.66, "taker_buy_quote": 480.92574}, {"ts": 1770297360000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2050.79, "quote_volume": 695.17765, "trades": 43, "taker_buy_volume": 2010.63, "taker_buy_quote": 681.60357}, {"ts": 1770297420000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1731.11, "quote_volume": 586.88121, "trades": 7, "taker_buy_volume": 921.18, "taker_buy_quote": 312.31494}, {"ts": 1770297480000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2590.11, "quote_volume": 878.72844, "trades": 10, "taker_buy_volume": 1754.28, "taker_buy_quote": 595.38207}, {"ts": 1770297540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 370.43, "quote_volume": 125.57577, "trades": 3, "taker_buy_volume": 55.43, "taker_buy_quote": 18.79077}, {"ts": 1770297600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 443.13, "quote_volume": 150.22107, "trades": 1, "taker_buy_volume": 443.13, "taker_buy_quote": 150.22107}, {"ts": 1770297660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 886.26, "quote_volume": 300.44214, "trades": 2, "taker_buy_volume": 443.13, "taker_buy_quote": 150.22107}, {"ts": 1770297720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 315.0, "quote_volume": 106.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1651.14, "quote_volume": 559.73646, "trades": 5, "taker_buy_volume": 1651.14, "taker_buy_quote": 559.73646}, {"ts": 1770297960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 315.0, "quote_volume": 106.47, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 106.47}, {"ts": 1770298020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 54.59, "quote_volume": 18.45142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 444.44, "quote_volume": 150.22072, "trades": 1, "taker_buy_volume": 444.44, "taker_buy_quote": 150.22072}, {"ts": 1770298140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298200000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 8211.96, "quote_volume": 2782.96556, "trades": 94, "taker_buy_volume": 8211.96, "taker_buy_quote": 2782.96556}, {"ts": 1770298260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2212.97, "quote_volume": 750.19683, "trades": 26, "taker_buy_volume": 888.88, "taker_buy_quote": 301.33032}, {"ts": 1770298560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 963.54, "quote_volume": 326.64006, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1305.28, "quote_volume": 442.48992, "trades": 6, "taker_buy_volume": 1203.88, "taker_buy_quote": 408.11532}, {"ts": 1770298680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1480.78, "quote_volume": 501.98442, "trades": 5, "taker_buy_volume": 1123.83, "taker_buy_quote": 380.97837}, {"ts": 1770298740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 272.09, "quote_volume": 92.23851, "trades": 1, "taker_buy_volume": 272.09, "taker_buy_quote": 92.23851}, {"ts": 1770298800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 130.0, "quote_volume": 43.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 759.44, "quote_volume": 257.45016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298980000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 38019.91, "quote_volume": 12821.70739, "trades": 136, "taker_buy_volume": 25808.4, "taker_buy_quote": 8701.1208}, {"ts": 1770299040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1060.3, "quote_volume": 358.3814, "trades": 26, "taker_buy_volume": 315.0, "taker_buy_quote": 106.47}, {"ts": 1770299100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 109.17, "quote_volume": 36.79029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1438.83, "quote_volume": 486.32454, "trades": 5, "taker_buy_volume": 994.39, "taker_buy_quote": 336.10382}, {"ts": 1770299640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299820000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2612.74, "quote_volume": 880.45638, "trades": 64, "taker_buy_volume": 296.9, "taker_buy_quote": 100.0553}, {"ts": 1770299880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 398.13, "quote_volume": 134.16981, "trades": 4, "taker_buy_volume": 398.13, "taker_buy_quote": 134.16981}, {"ts": 1770299940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300000000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 9182.89, "quote_volume": 3103.41025, "trades": 98, "taker_buy_volume": 3927.93, "taker_buy_quote": 1327.64034}, {"ts": 1770300060000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2195.34, "quote_volume": 745.98824, "trades": 6, "taker_buy_volume": 1303.82, "taker_buy_quote": 442.87144}, {"ts": 1770300120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7376.66, "quote_volume": 2508.0644, "trades": 69, "taker_buy_volume": 2503.81, "taker_buy_quote": 851.2954}, {"ts": 1770300180000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 2882.98, "quote_volume": 979.38904, "trades": 7, "taker_buy_volume": 1053.08, "taker_buy_quote": 358.0472}, {"ts": 1770300240000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 6135.13, "quote_volume": 2078.65542, "trades": 117, "taker_buy_volume": 485.05, "taker_buy_quote": 164.4766}, {"ts": 1770300300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 18.12, "quote_volume": 6.12456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 58.03, "quote_volume": 19.61414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2115.59, "quote_volume": 715.06942, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300660000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 854.8, "quote_volume": 288.88008, "trades": 7, "taker_buy_volume": 812.48, "taker_buy_quote": 274.61824}, {"ts": 1770300720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3270.87, "quote_volume": 1105.55406, "trades": 63, "taker_buy_volume": 887.57, "taker_buy_quote": 299.99866}, {"ts": 1770300960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 558.9, "quote_volume": 188.9082, "trades": 8, "taker_buy_volume": 402.7, "taker_buy_quote": 136.1126}, {"ts": 1770301140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 861.58, "quote_volume": 291.21404, "trades": 10, "taker_buy_volume": 713.48, "taker_buy_quote": 241.15624}, {"ts": 1770301200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.49, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1770301260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.49, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1770301320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 207.79, "quote_volume": 70.6486, "trades": 7, "taker_buy_volume": 207.79, "taker_buy_quote": 70.6486}, {"ts": 1770301740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2176.01, "quote_volume": 739.8434, "trades": 7, "taker_buy_volume": 56.68, "taker_buy_quote": 19.2712}, {"ts": 1770301860000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 898.13, "quote_volume": 305.91766, "trades": 4, "taker_buy_volume": 422.7, "taker_buy_quote": 143.8257}, {"ts": 1770301920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 46.89, "quote_volume": 15.89571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4442.97, "quote_volume": 1515.05277, "trades": 78, "taker_buy_volume": 401.8, "taker_buy_quote": 137.0138}, {"ts": 1770302040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302100000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 4534.33, "quote_volume": 1549.64006, "trades": 65, "taker_buy_volume": 445.76, "taker_buy_quote": 152.44992}, {"ts": 1770302160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302220000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 4524.27, "quote_volume": 1541.1044, "trades": 64, "taker_buy_volume": 760.76, "taker_buy_quote": 259.41916}, {"ts": 1770302280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 75.15, "quote_volume": 25.77645, "trades": 2, "taker_buy_volume": 75.15, "taker_buy_quote": 25.77645}, {"ts": 1770302340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4414.5, "quote_volume": 1514.1735, "trades": 53, "taker_buy_volume": 1956.7, "taker_buy_quote": 671.1481}, {"ts": 1770302400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 16.5, "quote_volume": 5.643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2333.3, "quote_volume": 795.6553, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1119.56, "quote_volume": 381.76996, "trades": 11, "taker_buy_volume": 445.76, "taker_buy_quote": 152.00416}, {"ts": 1770302580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 17.0, "quote_volume": 5.797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 23.58, "quote_volume": 8.04078, "trades": 1, "taker_buy_volume": 23.58, "taker_buy_quote": 8.04078}, {"ts": 1770302820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 565.0, "quote_volume": 193.23, "trades": 19, "taker_buy_volume": 76.8, "taker_buy_quote": 26.2656}, {"ts": 1770302880000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 1537.4, "quote_volume": 526.1873, "trades": 11, "taker_buy_volume": 1460.6, "taker_buy_quote": 499.9985}, {"ts": 1770302940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303000000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1491.59, "quote_volume": 508.49396, "trades": 5, "taker_buy_volume": 1038.36, "taker_buy_quote": 354.08076}, {"ts": 1770303060000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 475.6, "quote_volume": 162.14976, "trades": 3, "taker_buy_volume": 445.76, "taker_buy_quote": 152.00416}, {"ts": 1770303120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 86.5, "quote_volume": 29.41, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1080.34, "quote_volume": 367.3156, "trades": 4, "taker_buy_volume": 950.34, "taker_buy_quote": 323.1156}, {"ts": 1770303240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303300000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 468.94, "quote_volume": 159.02066, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 17.0}, {"ts": 1770303360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 31.35, "quote_volume": 10.5963, "trades": 1, "taker_buy_volume": 31.35, "taker_buy_quote": 10.5963}, {"ts": 1770303480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 47.65, "quote_volume": 16.1057, "trades": 1, "taker_buy_volume": 47.65, "taker_buy_quote": 16.1057}, {"ts": 1770303600000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 3683.28, "quote_volume": 1243.85829, "trades": 48, "taker_buy_volume": 2669.89, "taker_buy_quote": 902.04379}, {"ts": 1770303660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1857.53, "quote_volume": 624.13008, "trades": 32, "taker_buy_volume": 262.17, "taker_buy_quote": 88.08912}, {"ts": 1770303720000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 988.94, "quote_volume": 332.31866, "trades": 5, "taker_buy_volume": 510.34, "taker_buy_quote": 171.50906}, {"ts": 1770303780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 830.59, "quote_volume": 279.07824, "trades": 3, "taker_buy_volume": 830.59, "taker_buy_quote": 279.07824}, {"ts": 1770303840000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2229.72, "quote_volume": 749.35288, "trades": 44, "taker_buy_volume": 2201.62, "taker_buy_quote": 739.91128}, {"ts": 1770303900000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 2613.64, "quote_volume": 873.49265, "trades": 48, "taker_buy_volume": 816.43, "taker_buy_quote": 273.18905}, {"ts": 1770303960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1662.76, "quote_volume": 555.36184, "trades": 5, "taker_buy_volume": 1662.76, "taker_buy_quote": 555.36184}, {"ts": 1770304020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 943.08, "quote_volume": 314.98872, "trades": 3, "taker_buy_volume": 943.08, "taker_buy_quote": 314.98872}, {"ts": 1770304140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2236.28, "quote_volume": 746.91752, "trades": 40, "taker_buy_volume": 2236.28, "taker_buy_quote": 746.91752}, {"ts": 1770304200000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 15021.21, "quote_volume": 4999.74571, "trades": 108, "taker_buy_volume": 1695.88, "taker_buy_quote": 563.28962}, {"ts": 1770304260000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 4365.97, "quote_volume": 1445.46739, "trades": 71, "taker_buy_volume": 1594.96, "taker_buy_quote": 528.26308}, {"ts": 1770304320000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 4902.2, "quote_volume": 1617.77002, "trades": 18, "taker_buy_volume": 1580.7, "taker_buy_quote": 522.26316}, {"ts": 1770304380000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 3280.62, "quote_volume": 1081.65119, "trades": 22, "taker_buy_volume": 1898.02, "taker_buy_quote": 626.77579}, {"ts": 1770304440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 60.62, "quote_volume": 20.0046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 743.42, "quote_volume": 245.3286, "trades": 3, "taker_buy_volume": 743.42, "taker_buy_quote": 245.3286}, {"ts": 1770304560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1161.13, "quote_volume": 384.33403, "trades": 23, "taker_buy_volume": 555.23, "taker_buy_quote": 183.78113}, {"ts": 1770304620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304680000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 17556.27, "quote_volume": 5816.35387, "trades": 159, "taker_buy_volume": 10024.67, "taker_buy_quote": 3322.48381}, {"ts": 1770304740000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 15692.9, "quote_volume": 5206.95176, "trades": 70, "taker_buy_volume": 8399.32, "taker_buy_quote": 2785.4832}, {"ts": 1770304800000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 2904.9, "quote_volume": 959.37434, "trades": 29, "taker_buy_volume": 1072.34, "taker_buy_quote": 354.17431}, {"ts": 1770304860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304920000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 4884.57, "quote_volume": 1606.60058, "trades": 81, "taker_buy_volume": 3495.14, "taker_buy_quote": 1149.90106}, {"ts": 1770304980000, "open": 0.328, "high": 0.328, "low": 0.325, "close": 0.325, "volume": 3298.81, "quote_volume": 1075.56133, "trades": 15, "taker_buy_volume": 2286.79, "taker_buy_quote": 744.56377}, {"ts": 1770305040000, "open": 0.326, "high": 0.328, "low": 0.322, "close": 0.326, "volume": 39730.0, "quote_volume": 12919.87042, "trades": 172, "taker_buy_volume": 9397.02, "taker_buy_quote": 3065.52968}, {"ts": 1770305100000, "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 15508.17, "quote_volume": 5086.61662, "trades": 52, "taker_buy_volume": 8661.69, "taker_buy_quote": 2841.07352}, {"ts": 1770305160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2758.62, "quote_volume": 902.06874, "trades": 67, "taker_buy_volume": 246.98, "taker_buy_quote": 80.76246}, {"ts": 1770305220000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2990.85, "quote_volume": 976.48096, "trades": 43, "taker_buy_volume": 1463.86, "taker_buy_quote": 478.68222}, {"ts": 1770305280000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5323.78, "quote_volume": 1733.55228, "trades": 41, "taker_buy_volume": 2428.53, "taker_buy_quote": 791.70078}, {"ts": 1770305340000, "open": 0.325, "high": 0.325, "low": 0.321, "close": 0.324, "volume": 23441.3, "quote_volume": 7560.17497, "trades": 153, "taker_buy_volume": 7428.61, "taker_buy_quote": 2399.55709}, {"ts": 1770305400000, "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 19872.11, "quote_volume": 6463.67371, "trades": 177, "taker_buy_volume": 15221.15, "taker_buy_quote": 4945.27395}, {"ts": 1770305460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 954.8, "quote_volume": 310.31, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770305520000, "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 4117.13, "quote_volume": 1335.30357, "trades": 18, "taker_buy_volume": 596.7, "taker_buy_quote": 194.5242}, {"ts": 1770305580000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 22599.99, "quote_volume": 7290.46847, "trades": 244, "taker_buy_volume": 10149.62, "taker_buy_quote": 3279.49793}, {"ts": 1770305640000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 13590.84, "quote_volume": 4363.73686, "trades": 142, "taker_buy_volume": 6192.69, "taker_buy_quote": 1988.97151}, {"ts": 1770305700000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 14797.13, "quote_volume": 4772.46534, "trades": 199, "taker_buy_volume": 7440.19, "taker_buy_quote": 2402.02857}, {"ts": 1770305760000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 347.39, "quote_volume": 111.28574, "trades": 3, "taker_buy_volume": 89.89, "taker_buy_quote": 28.88574}, {"ts": 1770305820000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 18334.36, "quote_volume": 5888.16372, "trades": 125, "taker_buy_volume": 17494.31, "taker_buy_quote": 5618.19267}, {"ts": 1770305880000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 4390.94, "quote_volume": 1410.83193, "trades": 76, "taker_buy_volume": 1340.19, "taker_buy_quote": 431.54118}, {"ts": 1770305940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 7415.51, "quote_volume": 2387.79422, "trades": 108, "taker_buy_volume": 5112.01, "taker_buy_quote": 1646.06722}, {"ts": 1770306000000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 10504.63, "quote_volume": 3372.95871, "trades": 100, "taker_buy_volume": 2590.14, "taker_buy_quote": 832.40742}, {"ts": 1770306060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 7409.87, "quote_volume": 2385.97814, "trades": 71, "taker_buy_volume": 7409.87, "taker_buy_quote": 2385.97814}, {"ts": 1770306120000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 6844.82, "quote_volume": 2210.24921, "trades": 78, "taker_buy_volume": 840.62, "taker_buy_quote": 270.89261}, {"ts": 1770306180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 118.09, "quote_volume": 38.26116, "trades": 3, "taker_buy_volume": 118.09, "taker_buy_quote": 38.26116}, {"ts": 1770306240000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 11064.55, "quote_volume": 3584.7842, "trades": 123, "taker_buy_volume": 2131.81, "taker_buy_quote": 690.70644}, {"ts": 1770306300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 165.95, "quote_volume": 53.7678, "trades": 2, "taker_buy_volume": 165.95, "taker_buy_quote": 53.7678}, {"ts": 1770306360000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 9145.7, "quote_volume": 2950.83831, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770306420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4788.19, "quote_volume": 1541.79718, "trades": 12, "taker_buy_volume": 4658.19, "taker_buy_quote": 1499.93718}, {"ts": 1770306480000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 4521.7, "quote_volume": 1457.61604, "trades": 35, "taker_buy_volume": 2711.57, "taker_buy_quote": 874.75418}, {"ts": 1770306540000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2488.75, "quote_volume": 803.77581, "trades": 8, "taker_buy_volume": 1239.5, "taker_buy_quote": 400.3585}, {"ts": 1770306600000, "open": 0.324, "high": 0.328, "low": 0.324, "close": 0.327, "volume": 12095.99, "quote_volume": 3949.41711, "trades": 35, "taker_buy_volume": 10993.46, "taker_buy_quote": 3588.58863}, {"ts": 1770306660000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 3171.3, "quote_volume": 1036.81587, "trades": 66, "taker_buy_volume": 21.2, "taker_buy_quote": 6.9324}, {"ts": 1770306720000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 998.3, "quote_volume": 327.3961, "trades": 7, "taker_buy_volume": 304.27, "taker_buy_quote": 99.80056}, {"ts": 1770306780000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 11493.07, "quote_volume": 3760.79671, "trades": 144, "taker_buy_volume": 2165.34, "taker_buy_quote": 708.09717}, {"ts": 1770306840000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 2116.27, "quote_volume": 689.04632, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770306900000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1040.03, "quote_volume": 339.01075, "trades": 4, "taker_buy_volume": 1001.0, "taker_buy_quote": 326.326}, {"ts": 1770306960000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 8081.06, "quote_volume": 2641.76162, "trades": 20, "taker_buy_volume": 3343.59, "taker_buy_quote": 1093.26087}, {"ts": 1770307020000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 5680.92, "quote_volume": 1845.5635, "trades": 12, "taker_buy_volume": 2203.84, "taker_buy_quote": 716.28728}, {"ts": 1770307080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 785.07, "quote_volume": 255.93282, "trades": 2, "taker_buy_volume": 785.07, "taker_buy_quote": 255.93282}, {"ts": 1770307140000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 2785.78, "quote_volume": 908.05585, "trades": 37, "taker_buy_volume": 2677.35, "taker_buy_quote": 872.8161}, {"ts": 1770307200000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 9376.34, "quote_volume": 3039.78809, "trades": 32, "taker_buy_volume": 7441.36, "taker_buy_quote": 2412.32828}, {"ts": 1770307260000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3287.94, "quote_volume": 1065.18956, "trades": 8, "taker_buy_volume": 1419.32, "taker_buy_quote": 459.85968}, {"ts": 1770307320000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2457.65, "quote_volume": 798.63376, "trades": 9, "taker_buy_volume": 435.22, "taker_buy_quote": 141.4465}, {"ts": 1770307380000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1963.87, "quote_volume": 636.20537, "trades": 21, "taker_buy_volume": 1798.92, "taker_buy_quote": 582.85008}, {"ts": 1770307440000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2060.93, "quote_volume": 667.65716, "trades": 10, "taker_buy_volume": 1917.64, "taker_buy_quote": 621.31536}, {"ts": 1770307500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 82.76, "quote_volume": 26.73148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307560000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 924.58, "quote_volume": 299.50552, "trades": 4, "taker_buy_volume": 834.15, "taker_buy_quote": 270.2646}, {"ts": 1770307620000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 132.98, "quote_volume": 43.10923, "trades": 4, "taker_buy_volume": 23.71, "taker_buy_quote": 7.70575}, {"ts": 1770307680000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 3168.07, "quote_volume": 1026.4369, "trades": 72, "taker_buy_volume": 16.14, "taker_buy_quote": 5.23743}, {"ts": 1770307740000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 399.14, "quote_volume": 129.25336, "trades": 4, "taker_buy_volume": 323.07, "taker_buy_quote": 104.68275}, {"ts": 1770307800000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3582.45, "quote_volume": 1163.92432, "trades": 30, "taker_buy_volume": 1872.46, "taker_buy_quote": 608.2345}, {"ts": 1770307860000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 1619.27, "quote_volume": 524.5996, "trades": 25, "taker_buy_volume": 571.85, "taker_buy_quote": 185.2968}, {"ts": 1770307920000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1615.67, "quote_volume": 523.43183, "trades": 8, "taker_buy_volume": 994.72, "taker_buy_quote": 322.28928}, {"ts": 1770307980000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 103.95, "quote_volume": 33.60884, "trades": 2, "taker_buy_volume": 32.99, "taker_buy_quote": 10.68876}, {"ts": 1770308040000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1084.93, "quote_volume": 351.25971, "trades": 12, "taker_buy_volume": 827.32, "taker_buy_quote": 268.05168}, {"ts": 1770308100000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 5150.06, "quote_volume": 1668.5652, "trades": 15, "taker_buy_volume": 3249.89, "taker_buy_quote": 1052.96436}, {"ts": 1770308160000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 778.94, "quote_volume": 253.08348, "trades": 4, "taker_buy_volume": 27.2, "taker_buy_quote": 8.84}, {"ts": 1770308220000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3528.34, "quote_volume": 1146.64082, "trades": 71, "taker_buy_volume": 566.74, "taker_buy_quote": 184.1905}, {"ts": 1770308280000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 163.67, "quote_volume": 53.20082, "trades": 5, "taker_buy_volume": 8.07, "taker_buy_quote": 2.63082}, {"ts": 1770308340000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2924.77, "quote_volume": 950.29316, "trades": 13, "taker_buy_volume": 1729.9, "taker_buy_quote": 562.2175}, {"ts": 1770308400000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 1822.43, "quote_volume": 592.28261, "trades": 10, "taker_buy_volume": 1375.53, "taker_buy_quote": 447.11306}, {"ts": 1770308460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 114.07, "quote_volume": 36.95868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 437.99, "quote_volume": 142.34675, "trades": 5, "taker_buy_volume": 352.8, "taker_buy_quote": 114.66}, {"ts": 1770308580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 139.18, "quote_volume": 45.2335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308640000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 4559.33, "quote_volume": 1490.06191, "trades": 18, "taker_buy_volume": 4517.22, "taker_buy_quote": 1476.37616}, {"ts": 1770308700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5732.07, "quote_volume": 1874.38689, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 123.44, "quote_volume": 40.24144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308820000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 440.22, "quote_volume": 143.8818, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 103.005}, {"ts": 1770308880000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 182.68, "quote_volume": 59.83436, "trades": 4, "taker_buy_volume": 98.0, "taker_buy_quote": 32.144}, {"ts": 1770308940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5622.51, "quote_volume": 1838.56077, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309000000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1613.64, "quote_volume": 528.95892, "trades": 8, "taker_buy_volume": 315.0, "taker_buy_quote": 103.005}, {"ts": 1770309060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309120000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2386.07, "quote_volume": 778.75035, "trades": 29, "taker_buy_volume": 870.33, "taker_buy_quote": 284.59791}, {"ts": 1770309180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309240000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 16163.44, "quote_volume": 5298.90057, "trades": 132, "taker_buy_volume": 13919.6, "taker_buy_quote": 4562.96171}, {"ts": 1770309300000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 630.47, "quote_volume": 207.10963, "trades": 3, "taker_buy_volume": 630.47, "taker_buy_quote": 207.10963}, {"ts": 1770309360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 463.67, "quote_volume": 152.08376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309420000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1400.8, "quote_volume": 459.42104, "trades": 5, "taker_buy_volume": 1359.44, "taker_buy_quote": 445.89632}, {"ts": 1770309480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 463.67, "quote_volume": 151.62009, "trades": 1, "taker_buy_volume": 463.67, "taker_buy_quote": 151.62009}, {"ts": 1770309540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 679.72, "quote_volume": 222.26844, "trades": 2, "taker_buy_volume": 679.72, "taker_buy_quote": 222.26844}, {"ts": 1770309660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 166.4, "quote_volume": 54.2464, "trades": 5, "taker_buy_volume": 166.4, "taker_buy_quote": 54.2464}, {"ts": 1770309720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1242.34, "quote_volume": 405.00284, "trades": 3, "taker_buy_volume": 1242.34, "taker_buy_quote": 405.00284}, {"ts": 1770309780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 613.49, "quote_volume": 199.99774, "trades": 2, "taker_buy_volume": 613.49, "taker_buy_quote": 199.99774}, {"ts": 1770309840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 57.4, "quote_volume": 18.655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 18.6, "quote_volume": 6.045, "trades": 1, "taker_buy_volume": 18.6, "taker_buy_quote": 6.045}, {"ts": 1770310020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1777.55, "quote_volume": 575.9262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 927.34, "quote_volume": 300.45816, "trades": 2, "taker_buy_volume": 927.34, "taker_buy_quote": 300.45816}, {"ts": 1770310140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5101.92, "quote_volume": 1658.124, "trades": 93, "taker_buy_volume": 5101.92, "taker_buy_quote": 1658.124}, {"ts": 1770310200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1639.42, "quote_volume": 536.09034, "trades": 25, "taker_buy_volume": 315.0, "taker_buy_quote": 103.005}, {"ts": 1770310320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 463.67, "quote_volume": 152.08376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310380000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2736.3, "quote_volume": 896.5108, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5441.98, "quote_volume": 1790.41142, "trades": 70, "taker_buy_volume": 2277.1, "taker_buy_quote": 749.1659}, {"ts": 1770310500000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 724.63, "quote_volume": 238.50519, "trades": 6, "taker_buy_volume": 682.0, "taker_buy_quote": 224.52255}, {"ts": 1770310560000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8758.79, "quote_volume": 2873.49099, "trades": 15, "taker_buy_volume": 704.92, "taker_buy_quote": 231.21376}, {"ts": 1770310620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 345.97, "quote_volume": 113.47816, "trades": 2, "taker_buy_volume": 30.97, "taker_buy_quote": 10.15816}, {"ts": 1770310680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2478.59, "quote_volume": 810.49893, "trades": 29, "taker_buy_volume": 679.72, "taker_buy_quote": 222.26844}, {"ts": 1770310740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 9067.96, "quote_volume": 2966.53012, "trades": 98, "taker_buy_volume": 7496.74, "taker_buy_quote": 2452.74118}, {"ts": 1770310800000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 11380.84, "quote_volume": 3722.28762, "trades": 81, "taker_buy_volume": 3224.82, "taker_buy_quote": 1055.26908}, {"ts": 1770310860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 54.71, "quote_volume": 17.83546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310920000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 346.96, "quote_volume": 113.07481, "trades": 2, "taker_buy_volume": 312.81, "taker_buy_quote": 101.97606}, {"ts": 1770310980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 924.48, "quote_volume": 300.456, "trades": 2, "taker_buy_volume": 924.48, "taker_buy_quote": 300.456}, {"ts": 1770311040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1483.75, "quote_volume": 482.21875, "trades": 5, "taker_buy_volume": 1021.51, "taker_buy_quote": 331.99075}, {"ts": 1770311100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1091.61, "quote_volume": 354.77325, "trades": 13, "taker_buy_volume": 1091.61, "taker_buy_quote": 354.77325}, {"ts": 1770311160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1564.69, "quote_volume": 508.52425, "trades": 11, "taker_buy_volume": 648.9, "taker_buy_quote": 210.8925}, {"ts": 1770311220000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 4065.07, "quote_volume": 1317.12038, "trades": 66, "taker_buy_volume": 3747.33, "taker_buy_quote": 1214.17262}, {"ts": 1770311280000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 510.64, "quote_volume": 165.49433, "trades": 3, "taker_buy_volume": 46.97, "taker_buy_quote": 15.26525}, {"ts": 1770311340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1305.51, "quote_volume": 421.67973, "trades": 6, "taker_buy_volume": 1174.49, "taker_buy_quote": 379.36027}, {"ts": 1770311400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 465.11, "quote_volume": 150.23053, "trades": 1, "taker_buy_volume": 465.11, "taker_buy_quote": 150.23053}, {"ts": 1770311520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3150.95, "quote_volume": 1014.6059, "trades": 13, "taker_buy_volume": 780.11, "taker_buy_quote": 251.19542}, {"ts": 1770311580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 121.2, "quote_volume": 39.1476, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 39.1476}, {"ts": 1770311700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3237.83, "quote_volume": 1042.58126, "trades": 83, "taker_buy_volume": 3237.83, "taker_buy_quote": 1042.58126}, {"ts": 1770311760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3285.96, "quote_volume": 1054.79316, "trades": 18, "taker_buy_volume": 2831.1, "taker_buy_quote": 908.7831}, {"ts": 1770312000000, "open": 0.32, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 5025.19, "quote_volume": 1600.80279, "trades": 51, "taker_buy_volume": 1846.37, "taker_buy_quote": 588.47008}, {"ts": 1770312060000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 2926.67, "quote_volume": 934.12942, "trades": 46, "taker_buy_volume": 2856.27, "taker_buy_quote": 911.74222}, {"ts": 1770312120000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 10447.13, "quote_volume": 3349.23823, "trades": 93, "taker_buy_volume": 7073.27, "taker_buy_quote": 2266.84477}, {"ts": 1770312180000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 2171.21, "quote_volume": 696.08521, "trades": 7, "taker_buy_volume": 1922.2, "taker_buy_quote": 616.153}, {"ts": 1770312240000, "open": 0.322, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 1080.94, "quote_volume": 349.50352, "trades": 10, "taker_buy_volume": 1032.22, "taker_buy_quote": 333.78112}, {"ts": 1770312300000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 10409.9, "quote_volume": 3371.05557, "trades": 96, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770312360000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 7805.13, "quote_volume": 2527.85422, "trades": 77, "taker_buy_volume": 1182.4, "taker_buy_quote": 383.2017}, {"ts": 1770312420000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1071.9, "quote_volume": 346.5373, "trades": 8, "taker_buy_volume": 313.6, "taker_buy_quote": 101.6064}, {"ts": 1770312480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 6806.13, "quote_volume": 2202.53435, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770312540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 386.3, "quote_volume": 125.1612, "trades": 2, "taker_buy_volume": 386.3, "taker_buy_quote": 125.1612}, {"ts": 1770312600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3078.67, "quote_volume": 997.48908, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770312660000, "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.32, "volume": 13784.23, "quote_volume": 4437.93535, "trades": 157, "taker_buy_volume": 1529.08, "taker_buy_quote": 491.0816}, {"ts": 1770312720000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 5483.03, "quote_volume": 1756.16466, "trades": 22, "taker_buy_volume": 5483.03, "taker_buy_quote": 1756.16466}, {"ts": 1770312780000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3751.25, "quote_volume": 1204.04159, "trades": 50, "taker_buy_volume": 3641.59, "taker_buy_quote": 1168.95039}, {"ts": 1770312840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 602.22, "quote_volume": 193.31262, "trades": 3, "taker_buy_volume": 469.48, "taker_buy_quote": 150.70308}, {"ts": 1770312900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770312960000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2168.64, "quote_volume": 697.13208, "trades": 6, "taker_buy_volume": 1699.16, "taker_buy_quote": 545.95952}, {"ts": 1770313020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 7698.64, "quote_volume": 2471.26344, "trades": 71, "taker_buy_volume": 3533.33, "taker_buy_quote": 1134.19893}, {"ts": 1770313080000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 10115.14, "quote_volume": 3240.70994, "trades": 92, "taker_buy_volume": 4403.31, "taker_buy_quote": 1411.43393}, {"ts": 1770313140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1694.21, "quote_volume": 543.84141, "trades": 23, "taker_buy_volume": 172.8, "taker_buy_quote": 55.4688}, {"ts": 1770313200000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2732.01, "quote_volume": 877.97742, "trades": 46, "taker_buy_volume": 2417.01, "taker_buy_quote": 776.86242}, {"ts": 1770313260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 843.98, "quote_volume": 271.76156, "trades": 3, "taker_buy_volume": 469.48, "taker_buy_quote": 151.17256}, {"ts": 1770313320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 315.0, "quote_volume": 101.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 506.32, "quote_volume": 162.52872, "trades": 2, "taker_buy_volume": 469.48, "taker_buy_quote": 150.70308}, {"ts": 1770313440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 778.81, "quote_volume": 249.99801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 687.21, "quote_volume": 221.28162, "trades": 2, "taker_buy_volume": 687.21, "taker_buy_quote": 221.28162}, {"ts": 1770313560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 784.48, "quote_volume": 252.60256, "trades": 2, "taker_buy_volume": 469.48, "taker_buy_quote": 151.17256}, {"ts": 1770313620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313680000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1964.41, "quote_volume": 632.23262, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313740000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2511.4, "quote_volume": 806.87492, "trades": 14, "taker_buy_volume": 1500.0, "taker_buy_quote": 482.21552}, {"ts": 1770313800000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 708.78, "quote_volume": 228.20559, "trades": 3, "taker_buy_volume": 687.21, "taker_buy_quote": 221.28162}, {"ts": 1770313860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3227.72, "quote_volume": 1039.32584, "trades": 12, "taker_buy_volume": 1776.85, "taker_buy_quote": 572.1457}, {"ts": 1770313920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1459.18, "quote_volume": 469.85596, "trades": 4, "taker_buy_volume": 933.12, "taker_buy_quote": 300.46464}, {"ts": 1770313980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4025.08, "quote_volume": 1292.05068, "trades": 11, "taker_buy_volume": 3557.07, "taker_buy_quote": 1141.81947}, {"ts": 1770314160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 783.01, "quote_volume": 251.34621, "trades": 2, "taker_buy_volume": 783.01, "taker_buy_quote": 251.34621}, {"ts": 1770314220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1153.75, "quote_volume": 370.35375, "trades": 3, "taker_buy_volume": 1153.75, "taker_buy_quote": 370.35375}, {"ts": 1770314280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1095.59, "quote_volume": 351.68439, "trades": 6, "taker_buy_volume": 780.59, "taker_buy_quote": 250.56939}, {"ts": 1770314340000, "open": 0.321, "high": 0.323, "low": 0.32, "close": 0.32, "volume": 33908.18, "quote_volume": 10938.99992, "trades": 34, "taker_buy_volume": 16288.32, "taker_buy_quote": 5251.13023}, {"ts": 1770314400000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 8231.69, "quote_volume": 2649.84887, "trades": 96, "taker_buy_volume": 6357.7, "taker_buy_quote": 2047.1794}, {"ts": 1770314460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2315.44, "quote_volume": 745.57168, "trades": 7, "taker_buy_volume": 2315.44, "taker_buy_quote": 745.57168}, {"ts": 1770314520000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2429.03, "quote_volume": 782.40529, "trades": 62, "taker_buy_volume": 257.63, "taker_buy_quote": 83.21449}, {"ts": 1770314580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314640000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 3560.15, "quote_volume": 1144.8698, "trades": 27, "taker_buy_volume": 2061.65, "taker_buy_quote": 663.8513}, {"ts": 1770314700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1406.4, "quote_volume": 451.4544, "trades": 3, "taker_buy_volume": 1406.4, "taker_buy_quote": 451.4544}, {"ts": 1770314760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 21.15, "quote_volume": 6.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 315.0, "quote_volume": 101.115, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 101.115}, {"ts": 1770314880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314940000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1725.77, "quote_volume": 553.3378, "trades": 5, "taker_buy_volume": 1091.4, "taker_buy_quote": 350.3394}, {"ts": 1770315000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 17.18, "quote_volume": 5.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 315.0, "quote_volume": 101.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315180000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 9136.97, "quote_volume": 2923.81154, "trades": 78, "taker_buy_volume": 2355.8, "taker_buy_quote": 753.856}, {"ts": 1770315240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315360000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 660.7, "quote_volume": 210.4409, "trades": 11, "taker_buy_volume": 437.4, "taker_buy_quote": 139.0932}, {"ts": 1770315420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1539.4, "quote_volume": 491.0686, "trades": 38, "taker_buy_volume": 1539.4, "taker_buy_quote": 491.0686}, {"ts": 1770315480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 6449.47, "quote_volume": 2050.93146, "trades": 66, "taker_buy_volume": 6449.47, "taker_buy_quote": 2050.93146}, {"ts": 1770315540000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 14046.43, "quote_volume": 4472.07792, "trades": 122, "taker_buy_volume": 9272.9, "taker_buy_quote": 2954.129}, {"ts": 1770315600000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4292.54, "quote_volume": 1365.05906, "trades": 81, "taker_buy_volume": 4292.54, "taker_buy_quote": 1365.05906}, {"ts": 1770315660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315720000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 13411.82, "quote_volume": 4256.51469, "trades": 115, "taker_buy_volume": 5282.75, "taker_buy_quote": 1679.5995}, {"ts": 1770315780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 111.4, "quote_volume": 35.4252, "trades": 3, "taker_buy_volume": 111.4, "taker_buy_quote": 35.4252}, {"ts": 1770315840000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 7086.52, "quote_volume": 2262.61868, "trades": 13, "taker_buy_volume": 5269.01, "taker_buy_quote": 1681.01548}, {"ts": 1770315900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2752.7, "quote_volume": 878.1113, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3936.79, "quote_volume": 1251.89922, "trades": 57, "taker_buy_volume": 945.33, "taker_buy_quote": 300.61494}, {"ts": 1770316020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1863.27, "quote_volume": 592.51986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5386.54, "quote_volume": 1712.91972, "trades": 46, "taker_buy_volume": 4227.39, "taker_buy_quote": 1344.31002}, {"ts": 1770316140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1101.41, "quote_volume": 350.24838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 360.0, "quote_volume": 114.48, "trades": 4, "taker_buy_volume": 24.01, "taker_buy_quote": 7.63518}, {"ts": 1770316260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 143.4, "quote_volume": 45.6012, "trades": 8, "taker_buy_volume": 17.9, "taker_buy_quote": 5.6922}, {"ts": 1770316320000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 4876.63, "quote_volume": 1548.90865, "trades": 50, "taker_buy_volume": 2321.84, "taker_buy_quote": 738.34512}, {"ts": 1770316380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3185.48, "quote_volume": 1009.79716, "trades": 42, "taker_buy_volume": 3185.48, "taker_buy_quote": 1009.79716}, {"ts": 1770316440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1266.4, "quote_volume": 401.4488, "trades": 3, "taker_buy_volume": 1266.4, "taker_buy_quote": 401.4488}, {"ts": 1770316500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1082.8, "quote_volume": 344.3304, "trades": 6, "taker_buy_volume": 375.25, "taker_buy_quote": 119.3295}, {"ts": 1770316620000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 14337.08, "quote_volume": 4544.95366, "trades": 71, "taker_buy_volume": 6569.16, "taker_buy_quote": 2082.52302}, {"ts": 1770316680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4198.36, "quote_volume": 1330.88012, "trades": 44, "taker_buy_volume": 3156.67, "taker_buy_quote": 1000.66439}, {"ts": 1770316860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1736.79, "quote_volume": 550.56243, "trades": 4, "taker_buy_volume": 788.93, "taker_buy_quote": 250.09081}, {"ts": 1770316920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 991.24, "quote_volume": 314.22308, "trades": 24, "taker_buy_volume": 31.54, "taker_buy_quote": 9.99818}, {"ts": 1770317040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2937.41, "quote_volume": 931.15897, "trades": 7, "taker_buy_volume": 1674.55, "taker_buy_quote": 530.83235}, {"ts": 1770317100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3512.85, "quote_volume": 1117.0863, "trades": 42, "taker_buy_volume": 3512.85, "taker_buy_quote": 1117.0863}, {"ts": 1770317160000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 954.87, "quote_volume": 303.46232, "trades": 5, "taker_buy_volume": 41.84, "taker_buy_quote": 13.30512}, {"ts": 1770317220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1755.69, "quote_volume": 556.55373, "trades": 5, "taker_buy_volume": 473.93, "taker_buy_quote": 150.23581}, {"ts": 1770317280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1796.89, "quote_volume": 569.61413, "trades": 3, "taker_buy_volume": 1322.96, "taker_buy_quote": 419.37832}, {"ts": 1770317340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 315.0, "quote_volume": 100.17, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 100.17}, {"ts": 1770317400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1041.69, "quote_volume": 331.25742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 99.0, "quote_volume": 31.581, "trades": 3, "taker_buy_volume": 99.0, "taker_buy_quote": 31.581}, {"ts": 1770317640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1496.75, "quote_volume": 478.96, "trades": 7, "taker_buy_volume": 710.19, "taker_buy_quote": 227.2608}, {"ts": 1770317700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317760000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 1896.51, "quote_volume": 608.52055, "trades": 9, "taker_buy_volume": 816.91, "taker_buy_quote": 261.96895}, {"ts": 1770317820000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3739.4, "quote_volume": 1199.5836, "trades": 57, "taker_buy_volume": 32.42, "taker_buy_quote": 10.40682}, {"ts": 1770317880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 812.52, "quote_volume": 260.81892, "trades": 3, "taker_buy_volume": 338.59, "taker_buy_quote": 108.68739}, {"ts": 1770317940000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 168.62, "quote_volume": 54.13484, "trades": 2, "taker_buy_volume": 7.82, "taker_buy_quote": 2.51804}, {"ts": 1770318000000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3093.9, "quote_volume": 992.75846, "trades": 33, "taker_buy_volume": 842.44, "taker_buy_quote": 270.42324}, {"ts": 1770318060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 333.5, "quote_volume": 106.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 28.96, "quote_volume": 9.29616, "trades": 1, "taker_buy_volume": 28.96, "taker_buy_quote": 9.29616}, {"ts": 1770318180000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4600.2, "quote_volume": 1479.81102, "trades": 43, "taker_buy_volume": 2638.5, "taker_buy_quote": 849.597}, {"ts": 1770318240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 33.47, "quote_volume": 10.74387, "trades": 1, "taker_buy_volume": 33.47, "taker_buy_quote": 10.74387}, {"ts": 1770318300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 315.0, "quote_volume": 100.8, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 100.8}, {"ts": 1770318360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1072.16, "quote_volume": 344.16336, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 39.9003}, {"ts": 1770318420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 473.93, "quote_volume": 151.6576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 29.12, "quote_volume": 9.28928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 34.18, "quote_volume": 10.90342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318720000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3781.86, "quote_volume": 1211.87063, "trades": 15, "taker_buy_volume": 2935.43, "taker_buy_quote": 941.01303}, {"ts": 1770318780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 788.93, "quote_volume": 252.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 15.68, "quote_volume": 5.0176, "trades": 1, "taker_buy_volume": 15.68, "taker_buy_quote": 5.0176}, {"ts": 1770318900000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2332.25, "quote_volume": 744.10975, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 39.04}, {"ts": 1770318960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1282.36, "quote_volume": 410.3552, "trades": 5, "taker_buy_volume": 334.5, "taker_buy_quote": 107.04}, {"ts": 1770319020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 473.93, "quote_volume": 151.6576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 315.0, "quote_volume": 100.8, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 100.8}, {"ts": 1770319140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 78.3, "quote_volume": 24.9777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 122.0, "quote_volume": 38.918, "trades": 6, "taker_buy_volume": 39.2, "taker_buy_quote": 12.5048}, {"ts": 1770319380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1505.26, "quote_volume": 478.67268, "trades": 39, "taker_buy_volume": 1505.26, "taker_buy_quote": 478.67268}, {"ts": 1770319620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2172.39, "quote_volume": 692.99241, "trades": 39, "taker_buy_volume": 2172.39, "taker_buy_quote": 692.99241}, {"ts": 1770319920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1453.38, "quote_volume": 463.62822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319980000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 869.34, "quote_volume": 277.8738, "trades": 10, "taker_buy_volume": 869.34, "taker_buy_quote": 277.8738}, {"ts": 1770320040000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 572.53, "quote_volume": 182.73567, "trades": 3, "taker_buy_volume": 98.6, "taker_buy_quote": 31.552}, {"ts": 1770320100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1581.43, "quote_volume": 506.0576, "trades": 13, "taker_buy_volume": 477.5, "taker_buy_quote": 152.8}, {"ts": 1770320340000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2694.63, "quote_volume": 862.2637, "trades": 11, "taker_buy_volume": 1887.8, "taker_buy_quote": 604.096}, {"ts": 1770320400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 571.43, "quote_volume": 182.28617, "trades": 6, "taker_buy_volume": 39.0, "taker_buy_quote": 12.441}, {"ts": 1770320520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1797.58, "quote_volume": 573.42802, "trades": 7, "taker_buy_volume": 693.65, "taker_buy_quote": 221.27435}, {"ts": 1770320580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 84.85, "quote_volume": 27.06715, "trades": 1, "taker_buy_volume": 84.85, "taker_buy_quote": 27.06715}, {"ts": 1770320700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1731.53, "quote_volume": 550.62654, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 100.17}, {"ts": 1770320820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1440.88, "quote_volume": 458.19984, "trades": 39, "taker_buy_volume": 1440.88, "taker_buy_quote": 458.19984}, {"ts": 1770321000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 570.93, "quote_volume": 181.55574, "trades": 6, "taker_buy_volume": 39.4, "taker_buy_quote": 12.5292}, {"ts": 1770321120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1290.75, "quote_volume": 409.16775, "trades": 5, "taker_buy_volume": 788.93, "taker_buy_quote": 250.09081}, {"ts": 1770321180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 600.99, "quote_volume": 190.51383, "trades": 7, "taker_buy_volume": 19.9, "taker_buy_quote": 6.3083}, {"ts": 1770321420000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2013.07, "quote_volume": 638.18066, "trades": 42, "taker_buy_volume": 2013.07, "taker_buy_quote": 638.18066}, {"ts": 1770321480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321540000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 386.22, "quote_volume": 122.36052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 19.33, "quote_volume": 6.14694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 424.47, "quote_volume": 135.40593, "trades": 3, "taker_buy_volume": 424.47, "taker_buy_quote": 135.40593}, {"ts": 1770321780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 99.8, "quote_volume": 31.8362, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 31.8362}, {"ts": 1770321900000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3884.8, "quote_volume": 1237.79996, "trades": 43, "taker_buy_volume": 1468.2, "taker_buy_quote": 468.3558}, {"ts": 1770321960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1953.23, "quote_volume": 621.12714, "trades": 37, "taker_buy_volume": 1953.23, "taker_buy_quote": 621.12714}, {"ts": 1770322020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 315.0, "quote_volume": 100.17, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1610.17, "quote_volume": 513.64423, "trades": 6, "taker_buy_volume": 473.93, "taker_buy_quote": 151.18367}, {"ts": 1770322140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1421.79, "quote_volume": 453.55101, "trades": 3, "taker_buy_volume": 473.93, "taker_buy_quote": 151.18367}, {"ts": 1770322200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1039.53, "quote_volume": 331.61007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1122.93, "quote_volume": 357.09174, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 200.34}, {"ts": 1770322320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322380000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 739.18, "quote_volume": 234.33609, "trades": 3, "taker_buy_volume": 265.25, "taker_buy_quote": 84.10028}, {"ts": 1770322440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322500000, "open": 0.316, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 7399.92, "quote_volume": 2328.75444, "trades": 97, "taker_buy_volume": 3730.46, "taker_buy_quote": 1172.17246}, {"ts": 1770322560000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 7062.14, "quote_volume": 2211.72124, "trades": 30, "taker_buy_volume": 5034.07, "taker_buy_quote": 1576.81331}, {"ts": 1770322620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 668.38, "quote_volume": 209.20294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4870.6, "quote_volume": 1524.4978, "trades": 3, "taker_buy_volume": 78.6, "taker_buy_quote": 24.6018}, {"ts": 1770322800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1768.52, "quote_volume": 553.54676, "trades": 33, "taker_buy_volume": 1768.52, "taker_buy_quote": 553.54676}, {"ts": 1770322860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 244.18, "quote_volume": 76.18416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322920000, "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 3566.4, "quote_volume": 1106.99652, "trades": 58, "taker_buy_volume": 2681.68, "taker_buy_quote": 833.40792}, {"ts": 1770322980000, "open": 0.308, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 21338.55, "quote_volume": 6538.76168, "trades": 160, "taker_buy_volume": 11069.61, "taker_buy_quote": 3396.32881}, {"ts": 1770323040000, "open": 0.308, "high": 0.31, "low": 0.306, "close": 0.31, "volume": 20332.66, "quote_volume": 6270.45465, "trades": 162, "taker_buy_volume": 14400.51, "taker_buy_quote": 4443.52898}, {"ts": 1770323100000, "open": 0.309, "high": 0.309, "low": 0.301, "close": 0.301, "volume": 48871.12, "quote_volume": 14859.02665, "trades": 321, "taker_buy_volume": 13572.68, "taker_buy_quote": 4117.89841}, {"ts": 1770323160000, "open": 0.303, "high": 0.305, "low": 0.3, "close": 0.305, "volume": 38754.92, "quote_volume": 11724.65111, "trades": 465, "taker_buy_volume": 26401.72, "taker_buy_quote": 8003.92824}, {"ts": 1770323220000, "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 5163.79, "quote_volume": 1580.88035, "trades": 80, "taker_buy_volume": 4326.36, "taker_buy_quote": 1324.00444}, {"ts": 1770323280000, "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 4259.36, "quote_volume": 1305.67471, "trades": 9, "taker_buy_volume": 1736.32, "taker_buy_quote": 533.05024}, {"ts": 1770323340000, "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 5705.6, "quote_volume": 1745.5189, "trades": 95, "taker_buy_volume": 571.22, "taker_buy_quote": 175.23972}, {"ts": 1770323400000, "open": 0.306, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 7590.48, "quote_volume": 2332.7562, "trades": 133, "taker_buy_volume": 5666.08, "taker_buy_quote": 1741.80542}, {"ts": 1770323460000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 6178.38, "quote_volume": 1898.79346, "trades": 137, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770323520000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 905.64, "quote_volume": 277.55574, "trades": 5, "taker_buy_volume": 124.98, "taker_buy_quote": 38.36886}, {"ts": 1770323580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 792.01, "quote_volume": 243.93908, "trades": 3, "taker_buy_volume": 260.4, "taker_buy_quote": 80.2032}, {"ts": 1770323640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 917.4, "quote_volume": 282.5592, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770323700000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 8179.29, "quote_volume": 2511.95273, "trades": 74, "taker_buy_volume": 2848.08, "taker_buy_quote": 874.36056}, {"ts": 1770323760000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 5233.34, "quote_volume": 1599.33041, "trades": 116, "taker_buy_volume": 5069.41, "taker_buy_quote": 1549.33176}, {"ts": 1770323820000, "open": 0.307, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 15144.54, "quote_volume": 4676.80355, "trades": 124, "taker_buy_volume": 6762.59, "taker_buy_quote": 2089.47871}, {"ts": 1770323880000, "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 2568.49, "quote_volume": 786.22976, "trades": 53, "taker_buy_volume": 2243.93, "taker_buy_quote": 686.64258}, {"ts": 1770323940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 5136.6, "quote_volume": 1576.9362, "trades": 71, "taker_buy_volume": 3645.08, "taker_buy_quote": 1119.03956}, {"ts": 1770324000000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 956.24, "quote_volume": 295.15205, "trades": 5, "taker_buy_volume": 124.0, "taker_buy_quote": 38.192}, {"ts": 1770324060000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 4971.63, "quote_volume": 1536.85817, "trades": 61, "taker_buy_volume": 624.5, "taker_buy_quote": 193.595}, {"ts": 1770324120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3749.44, "quote_volume": 1158.57696, "trades": 87, "taker_buy_volume": 370.7, "taker_buy_quote": 114.5463}, {"ts": 1770324180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1876.0, "quote_volume": 579.684, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 12725.18, "quote_volume": 3932.08062, "trades": 36, "taker_buy_volume": 11685.43, "taker_buy_quote": 3610.79787}, {"ts": 1770324360000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 7857.62, "quote_volume": 2424.0025, "trades": 76, "taker_buy_volume": 1687.7, "taker_buy_quote": 521.4993}, {"ts": 1770324420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 112.89, "quote_volume": 34.77012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3036.9, "quote_volume": 935.3652, "trades": 50, "taker_buy_volume": 3036.9, "taker_buy_quote": 935.3652}, {"ts": 1770324540000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 2723.62, "quote_volume": 839.24726, "trades": 63, "taker_buy_volume": 2723.62, "taker_buy_quote": 839.24726}, {"ts": 1770324600000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 752.5, "quote_volume": 232.1729, "trades": 14, "taker_buy_volume": 690.3, "taker_buy_quote": 213.0153}, {"ts": 1770324660000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 9262.43, "quote_volume": 2844.37852, "trades": 96, "taker_buy_volume": 3472.13, "taker_buy_quote": 1066.25891}, {"ts": 1770324720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1593.03, "quote_volume": 487.46718, "trades": 32, "taker_buy_volume": 1593.03, "taker_buy_quote": 487.46718}, {"ts": 1770324780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 5259.14, "quote_volume": 1604.0377, "trades": 111, "taker_buy_volume": 4761.63, "taker_buy_quote": 1452.29715}, {"ts": 1770324840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2848.83, "quote_volume": 868.89315, "trades": 63, "taker_buy_volume": 2848.83, "taker_buy_quote": 868.89315}, {"ts": 1770324900000, "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 8162.2, "quote_volume": 2486.14025, "trades": 116, "taker_buy_volume": 5004.01, "taker_buy_quote": 1523.70945}, {"ts": 1770324960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1344.12, "quote_volume": 409.9566, "trades": 4, "taker_buy_volume": 497.51, "taker_buy_quote": 151.74055}, {"ts": 1770325020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3118.1, "quote_volume": 954.1386, "trades": 52, "taker_buy_volume": 2620.59, "taker_buy_quote": 801.90054}, {"ts": 1770325080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 315.0, "quote_volume": 96.705, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 96.705}, {"ts": 1770325140000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1699.17, "quote_volume": 519.98012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325200000, "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.309, "volume": 3538.21, "quote_volume": 1089.19795, "trades": 13, "taker_buy_volume": 3538.21, "taker_buy_quote": 1089.19795}, {"ts": 1770325260000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 7265.28, "quote_volume": 2242.98487, "trades": 101, "taker_buy_volume": 1518.63, "taker_buy_quote": 467.87203}, {"ts": 1770325320000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1780.95, "quote_volume": 551.60051, "trades": 8, "taker_buy_volume": 1412.74, "taker_buy_quote": 437.5724}, {"ts": 1770325380000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 4601.03, "quote_volume": 1434.23717, "trades": 38, "taker_buy_volume": 2314.05, "taker_buy_quote": 722.30405}, {"ts": 1770325440000, "open": 0.311, "high": 0.316, "low": 0.311, "close": 0.315, "volume": 14304.63, "quote_volume": 4497.54185, "trades": 144, "taker_buy_volume": 8590.98, "taker_buy_quote": 2704.43388}, {"ts": 1770325500000, "open": 0.315, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 22786.86, "quote_volume": 7168.47202, "trades": 308, "taker_buy_volume": 11872.84, "taker_buy_quote": 3741.63558}, {"ts": 1770325560000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 2399.9, "quote_volume": 753.47599, "trades": 22, "taker_buy_volume": 960.98, "taker_buy_quote": 301.74772}, {"ts": 1770325620000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 2884.75, "quote_volume": 901.72946, "trades": 18, "taker_buy_volume": 571.51, "taker_buy_quote": 178.88263}, {"ts": 1770325680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3526.83, "quote_volume": 1103.89779, "trades": 103, "taker_buy_volume": 3526.83, "taker_buy_quote": 1103.89779}, {"ts": 1770325740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 730.64, "quote_volume": 226.4984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325860000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 183.02, "quote_volume": 56.61769, "trades": 2, "taker_buy_volume": 64.51, "taker_buy_quote": 19.9981}, {"ts": 1770325920000, "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 12562.49, "quote_volume": 3893.48468, "trades": 145, "taker_buy_volume": 8694.44, "taker_buy_quote": 2695.29254}, {"ts": 1770325980000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 7181.72, "quote_volume": 2223.06138, "trades": 142, "taker_buy_volume": 5719.3, "taker_buy_quote": 1771.1736}, {"ts": 1770326040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1136.72, "quote_volume": 351.24648, "trades": 5, "taker_buy_volume": 1023.62, "taker_buy_quote": 316.29858}, {"ts": 1770326100000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 2948.7, "quote_volume": 906.43625, "trades": 25, "taker_buy_volume": 2257.76, "taker_buy_quote": 693.62673}, {"ts": 1770326160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2107.82, "quote_volume": 649.20856, "trades": 15, "taker_buy_volume": 1242.57, "taker_buy_quote": 382.71156}, {"ts": 1770326220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 67.8, "quote_volume": 20.8824, "trades": 2, "taker_buy_volume": 33.9, "taker_buy_quote": 10.4412}, {"ts": 1770326280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2708.63, "quote_volume": 828.84078, "trades": 51, "taker_buy_volume": 2674.53, "taker_buy_quote": 818.40618}, {"ts": 1770326400000, "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.308, "volume": 6848.29, "quote_volume": 2098.4333, "trades": 72, "taker_buy_volume": 5056.31, "taker_buy_quote": 1550.08742}, {"ts": 1770326460000, "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 7171.72, "quote_volume": 2205.68999, "trades": 117, "taker_buy_volume": 5380.52, "taker_buy_quote": 1654.00039}, {"ts": 1770326520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2196.91, "quote_volume": 676.64828, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326580000, "open": 0.309, "high": 0.312, "low": 0.309, "close": 0.312, "volume": 9444.39, "quote_volume": 2931.37417, "trades": 77, "taker_buy_volume": 4064.01, "taker_buy_quote": 1259.46795}, {"ts": 1770326640000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 9623.98, "quote_volume": 2997.8121, "trades": 151, "taker_buy_volume": 1727.16, "taker_buy_quote": 538.87392}, {"ts": 1770326700000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 6992.63, "quote_volume": 2169.55867, "trades": 37, "taker_buy_volume": 1843.37, "taker_buy_quote": 573.28807}, {"ts": 1770326760000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 3884.05, "quote_volume": 1204.08401, "trades": 55, "taker_buy_volume": 3591.02, "taker_buy_quote": 1113.53774}, {"ts": 1770326820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 4454.93, "quote_volume": 1376.57337, "trades": 67, "taker_buy_volume": 3396.47, "taker_buy_quote": 1049.50923}, {"ts": 1770326880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 207.8, "quote_volume": 64.2102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326940000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 5115.09, "quote_volume": 1590.50723, "trades": 65, "taker_buy_volume": 2973.42, "taker_buy_quote": 924.73362}, {"ts": 1770327000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4593.36, "quote_volume": 1433.12832, "trades": 21, "taker_buy_volume": 3219.9, "taker_buy_quote": 1004.6088}, {"ts": 1770327060000, "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 1254.46, "quote_volume": 391.39005, "trades": 4, "taker_buy_volume": 70.27, "taker_buy_quote": 21.99451}, {"ts": 1770327120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3687.81, "quote_volume": 1150.59672, "trades": 63, "taker_buy_volume": 315.0, "taker_buy_quote": 98.28}, {"ts": 1770327180000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1319.25, "quote_volume": 410.78675, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 156.0}, {"ts": 1770327240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 818.29, "quote_volume": 253.6699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3084.14, "quote_volume": 956.0834, "trades": 9, "taker_buy_volume": 1427.44, "taker_buy_quote": 442.5064}, {"ts": 1770327360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327420000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 155.62, "quote_volume": 48.08658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327480000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327600000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2808.01, "quote_volume": 870.18382, "trades": 8, "taker_buy_volume": 1649.48, "taker_buy_quote": 511.3388}, {"ts": 1770327660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3766.72, "quote_volume": 1167.6832, "trades": 6, "taker_buy_volume": 1883.36, "taker_buy_quote": 583.8416}, {"ts": 1770327780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2330.71, "quote_volume": 720.18939, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 434.42, "quote_volume": 134.23578, "trades": 2, "taker_buy_volume": 434.42, "taker_buy_quote": 134.23578}, {"ts": 1770327960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2876.78, "quote_volume": 886.04824, "trades": 6, "taker_buy_volume": 1085.91, "taker_buy_quote": 334.46028}, {"ts": 1770328020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328080000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 191.41, "quote_volume": 59.14569, "trades": 1, "taker_buy_volume": 191.41, "taker_buy_quote": 59.14569}, {"ts": 1770328140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 37.53, "quote_volume": 11.55924, "trades": 1, "taker_buy_volume": 37.53, "taker_buy_quote": 11.55924}, {"ts": 1770328200000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 2123.54, "quote_volume": 651.82581, "trades": 6, "taker_buy_volume": 1449.25, "taker_buy_quote": 444.91975}, {"ts": 1770328260000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 3222.74, "quote_volume": 988.8354, "trades": 15, "taker_buy_volume": 443.6, "taker_buy_quote": 136.1852}, {"ts": 1770328320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 524.4, "quote_volume": 160.9908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 315.0, "quote_volume": 96.705, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 96.705}, {"ts": 1770328560000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 11237.94, "quote_volume": 3446.04916, "trades": 62, "taker_buy_volume": 2760.36, "taker_buy_quote": 844.67016}, {"ts": 1770328620000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 471.91, "quote_volume": 144.90968, "trades": 3, "taker_buy_volume": 471.91, "taker_buy_quote": 144.90968}, {"ts": 1770328680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 357.42, "quote_volume": 110.08536, "trades": 3, "taker_buy_volume": 357.42, "taker_buy_quote": 110.08536}, {"ts": 1770328800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1025.44, "quote_volume": 315.83552, "trades": 6, "taker_buy_volume": 378.1, "taker_buy_quote": 116.4548}, {"ts": 1770328920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2636.92, "quote_volume": 812.17136, "trades": 53, "taker_buy_volume": 1656.54, "taker_buy_quote": 510.21432}, {"ts": 1770328980000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 1968.46, "quote_volume": 607.47549, "trades": 16, "taker_buy_volume": 778.65, "taker_buy_quote": 239.8242}, {"ts": 1770329040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 490.19, "quote_volume": 150.97852, "trades": 1, "taker_buy_volume": 490.19, "taker_buy_quote": 150.97852}, {"ts": 1770329100000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 790.19, "quote_volume": 244.46871, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 93.0}, {"ts": 1770329160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 521.23, "quote_volume": 160.53884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4593.53, "quote_volume": 1414.80724, "trades": 96, "taker_buy_volume": 1455.16, "taker_buy_quote": 448.18928}, {"ts": 1770329280000, "open": 0.308, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 6720.65, "quote_volume": 2074.4981, "trades": 75, "taker_buy_volume": 5899.92, "taker_buy_quote": 1821.05218}, {"ts": 1770329340000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 964.84, "quote_volume": 299.1004, "trades": 2, "taker_buy_volume": 490.19, "taker_buy_quote": 151.9589}, {"ts": 1770329400000, "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 3540.0, "quote_volume": 1100.02099, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2706.32, "quote_volume": 838.9592, "trades": 62, "taker_buy_volume": 2260.36, "taker_buy_quote": 700.7116}, {"ts": 1770329520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1470.57, "quote_volume": 455.8767, "trades": 3, "taker_buy_volume": 980.38, "taker_buy_quote": 303.9178}, {"ts": 1770329580000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 913.01, "quote_volume": 282.89874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 906.18, "quote_volume": 280.00962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1268.84, "quote_volume": 392.07156, "trades": 4, "taker_buy_volume": 1268.84, "taker_buy_quote": 392.07156}, {"ts": 1770329820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1954.35, "quote_volume": 598.0311, "trades": 29, "taker_buy_volume": 1954.35, "taker_buy_quote": 598.0311}, {"ts": 1770329940000, "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.309, "volume": 7033.35, "quote_volume": 2161.3683, "trades": 90, "taker_buy_volume": 6718.35, "taker_buy_quote": 2064.6633}, {"ts": 1770330000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 815.14, "quote_volume": 250.24798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330060000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 2363.88, "quote_volume": 727.26905, "trades": 35, "taker_buy_volume": 1557.89, "taker_buy_quote": 479.83012}, {"ts": 1770330120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1140.56, "quote_volume": 350.15192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330180000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330240000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1296.96, "quote_volume": 397.00519, "trades": 11, "taker_buy_volume": 135.43, "taker_buy_quote": 41.57701}, {"ts": 1770330300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1840.8, "quote_volume": 565.1256, "trades": 37, "taker_buy_volume": 1840.8, "taker_buy_quote": 565.1256}, {"ts": 1770330480000, "open": 0.307, "high": 0.31, "low": 0.307, "close": 0.31, "volume": 2019.13, "quote_volume": 625.43018, "trades": 8, "taker_buy_volume": 1906.03, "taker_buy_quote": 590.70848}, {"ts": 1770330540000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 3830.19, "quote_volume": 1194.9848, "trades": 40, "taker_buy_volume": 1173.5, "taker_buy_quote": 366.39944}, {"ts": 1770330600000, "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 3891.57, "quote_volume": 1215.50145, "trades": 22, "taker_buy_volume": 986.95, "taker_buy_quote": 308.91535}, {"ts": 1770330660000, "open": 0.312, "high": 0.312, "low": 0.31, "close": 0.31, "volume": 5868.78, "quote_volume": 1825.52814, "trades": 27, "taker_buy_volume": 300.6, "taker_buy_quote": 93.4866}, {"ts": 1770330720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330840000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 2430.28, "quote_volume": 756.53238, "trades": 16, "taker_buy_volume": 1622.1, "taker_buy_quote": 505.1884}, {"ts": 1770330900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331080000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 81.16, "quote_volume": 25.2014, "trades": 3, "taker_buy_volume": 41.8, "taker_buy_quote": 12.9998}, {"ts": 1770331140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 685.94, "quote_volume": 213.32734, "trades": 2, "taker_buy_volume": 685.94, "taker_buy_quote": 213.32734}, {"ts": 1770331200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 75.7, "quote_volume": 23.5427, "trades": 4, "taker_buy_volume": 75.7, "taker_buy_quote": 23.5427}, {"ts": 1770331500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 490.99, "quote_volume": 152.69789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331920000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 61.6, "quote_volume": 19.2192, "trades": 1, "taker_buy_volume": 61.6, "taker_buy_quote": 19.2192}, {"ts": 1770332100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 25.5, "quote_volume": 7.9305, "trades": 1, "taker_buy_volume": 25.5, "taker_buy_quote": 7.9305}, {"ts": 1770332160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 17.9, "quote_volume": 5.5669, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 5.5669}, {"ts": 1770332220000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 2299.14, "quote_volume": 715.52353, "trades": 35, "taker_buy_volume": 1808.15, "taker_buy_quote": 562.33465}, {"ts": 1770332280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 471.34, "quote_volume": 147.05808, "trades": 1, "taker_buy_volume": 471.34, "taker_buy_quote": 147.05808}, {"ts": 1770332460000, "open": 0.312, "high": 0.314, "low": 0.309, "close": 0.311, "volume": 11355.42, "quote_volume": 3544.70935, "trades": 131, "taker_buy_volume": 3717.52, "taker_buy_quote": 1160.27371}, {"ts": 1770332520000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 1058.51, "quote_volume": 329.17871, "trades": 5, "taker_buy_volume": 1040.61, "taker_buy_quote": 323.62971}, {"ts": 1770332580000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 2123.98, "quote_volume": 662.36612, "trades": 21, "taker_buy_volume": 436.72, "taker_buy_quote": 136.25664}, {"ts": 1770332640000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 878.88, "quote_volume": 275.76933, "trades": 8, "taker_buy_volume": 22.12, "taker_buy_quote": 6.94568}, {"ts": 1770332700000, "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 10447.01, "quote_volume": 3283.56504, "trades": 185, "taker_buy_volume": 2353.18, "taker_buy_quote": 738.89852}, {"ts": 1770332760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1186.2, "quote_volume": 372.4668, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332820000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 22661.3, "quote_volume": 7168.72333, "trades": 41, "taker_buy_volume": 22116.83, "taker_buy_quote": 6996.67081}, {"ts": 1770332880000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 754.95, "quote_volume": 237.87512, "trades": 2, "taker_buy_volume": 65.87, "taker_buy_quote": 20.81492}, {"ts": 1770332940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333000000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 82.88, "quote_volume": 26.10658, "trades": 2, "taker_buy_volume": 41.13, "taker_buy_quote": 12.99708}, {"ts": 1770333060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 791.13, "quote_volume": 249.99708, "trades": 4, "taker_buy_volume": 791.13, "taker_buy_quote": 249.99708}, {"ts": 1770333180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 113.66, "quote_volume": 35.8029, "trades": 3, "taker_buy_volume": 33.94, "taker_buy_quote": 10.6911}, {"ts": 1770333420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 7063.16, "quote_volume": 2217.83224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333540000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 10950.22, "quote_volume": 3450.78193, "trades": 80, "taker_buy_volume": 6023.67, "taker_buy_quote": 1899.28618}, {"ts": 1770333600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1218.64, "quote_volume": 382.65296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 17.35, "quote_volume": 5.43055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2414.91, "quote_volume": 755.86683, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333780000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 4580.09, "quote_volume": 1429.69188, "trades": 12, "taker_buy_volume": 4242.59, "taker_buy_quote": 1324.39188}, {"ts": 1770333840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333900000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 2080.51, "quote_volume": 650.10402, "trades": 7, "taker_buy_volume": 2036.09, "taker_buy_quote": 636.24498}, {"ts": 1770333960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 68.81, "quote_volume": 21.46872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1566.18, "quote_volume": 490.21434, "trades": 1, "taker_buy_volume": 1566.18, "taker_buy_quote": 490.21434}, {"ts": 1770334200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 530.59, "quote_volume": 166.60526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2354.9, "quote_volume": 737.0837, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 641.03, "quote_volume": 200.00136, "trades": 1, "taker_buy_volume": 641.03, "taker_buy_quote": 200.00136}, {"ts": 1770334500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 997.83, "quote_volume": 310.32513, "trades": 3, "taker_buy_volume": 997.83, "taker_buy_quote": 310.32513}, {"ts": 1770334560000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 20.5, "quote_volume": 6.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 337.5, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 104.625}, {"ts": 1770334860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1079.23, "quote_volume": 334.5613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335280000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 2257.4, "quote_volume": 697.60111, "trades": 24, "taker_buy_volume": 1653.3, "taker_buy_quote": 510.93421}, {"ts": 1770335340000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5379.75, "quote_volume": 1667.7225, "trades": 65, "taker_buy_volume": 4292.75, "taker_buy_quote": 1330.7525}, {"ts": 1770335400000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 337.5, "quote_volume": 104.2875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335640000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 5399.52, "quote_volume": 1664.10516, "trades": 68, "taker_buy_volume": 4448.03, "taker_buy_quote": 1371.04624}, {"ts": 1770335700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1755.33, "quote_volume": 540.64164, "trades": 15, "taker_buy_volume": 1755.33, "taker_buy_quote": 540.64164}, {"ts": 1770335760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3635.12, "quote_volume": 1119.61696, "trades": 34, "taker_buy_volume": 2492.66, "taker_buy_quote": 767.73928}, {"ts": 1770335820000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 2865.86, "quote_volume": 882.75251, "trades": 9, "taker_buy_volume": 1167.8, "taker_buy_quote": 359.75003}, {"ts": 1770335880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1507.65, "quote_volume": 464.3562, "trades": 4, "taker_buy_volume": 1057.03, "taker_buy_quote": 325.56524}, {"ts": 1770336000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770336060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 641.03, "quote_volume": 198.07827, "trades": 1, "taker_buy_volume": 641.03, "taker_buy_quote": 198.07827}, {"ts": 1770336120000, "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 1541.2, "quote_volume": 474.6232, "trades": 6, "taker_buy_volume": 371.27, "taker_buy_quote": 114.38493}, {"ts": 1770336180000, "open": 0.307, "high": 0.309, "low": 0.304, "close": 0.309, "volume": 27035.51, "quote_volume": 8285.95895, "trades": 198, "taker_buy_volume": 13625.1, "taker_buy_quote": 4185.75155}, {"ts": 1770336240000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 6769.65, "quote_volume": 2089.01511, "trades": 99, "taker_buy_volume": 3276.72, "taker_buy_quote": 1011.52126}, {"ts": 1770336300000, "open": 0.308, "high": 0.308, "low": 0.304, "close": 0.304, "volume": 24933.74, "quote_volume": 7608.69723, "trades": 67, "taker_buy_volume": 3353.39, "taker_buy_quote": 1023.47122}, {"ts": 1770336360000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 16544.87, "quote_volume": 5032.64224, "trades": 137, "taker_buy_volume": 15621.15, "taker_buy_quote": 4751.83136}, {"ts": 1770336420000, "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 12714.41, "quote_volume": 3893.1441, "trades": 151, "taker_buy_volume": 9238.84, "taker_buy_quote": 2829.64414}, {"ts": 1770336480000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 7052.34, "quote_volume": 2155.52363, "trades": 8, "taker_buy_volume": 1179.37, "taker_buy_quote": 359.70785}, {"ts": 1770336540000, "open": 0.305, "high": 0.305, "low": 0.302, "close": 0.304, "volume": 12364.24, "quote_volume": 3748.51582, "trades": 103, "taker_buy_volume": 5930.48, "taker_buy_quote": 1796.93544}, {"ts": 1770336600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 495.86, "quote_volume": 150.74144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770336660000, "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.3, "volume": 20287.98, "quote_volume": 6110.31567, "trades": 180, "taker_buy_volume": 12867.15, "taker_buy_quote": 3876.11916}, {"ts": 1770336720000, "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.299, "volume": 14826.51, "quote_volume": 4449.97169, "trades": 250, "taker_buy_volume": 13203.43, "taker_buy_quote": 3963.38519}, {"ts": 1770336780000, "open": 0.299, "high": 0.3, "low": 0.292, "close": 0.293, "volume": 34656.63, "quote_volume": 10196.53013, "trades": 577, "taker_buy_volume": 11293.62, "taker_buy_quote": 3327.88309}, {"ts": 1770336840000, "open": 0.293, "high": 0.293, "low": 0.282, "close": 0.287, "volume": 113860.09, "quote_volume": 32665.61314, "trades": 1193, "taker_buy_volume": 57343.58, "taker_buy_quote": 16467.32828}, {"ts": 1770336900000, "open": 0.286, "high": 0.291, "low": 0.284, "close": 0.285, "volume": 129878.89, "quote_volume": 37375.47008, "trades": 534, "taker_buy_volume": 79584.63, "taker_buy_quote": 22892.07035}, {"ts": 1770336960000, "open": 0.287, "high": 0.291, "low": 0.286, "close": 0.291, "volume": 57273.88, "quote_volume": 16537.3939, "trades": 666, "taker_buy_volume": 39898.33, "taker_buy_quote": 11528.95512}, {"ts": 1770337020000, "open": 0.292, "high": 0.3, "low": 0.292, "close": 0.296, "volume": 55813.95, "quote_volume": 16525.03002, "trades": 468, "taker_buy_volume": 36142.7, "taker_buy_quote": 10691.25104}, {"ts": 1770337080000, "open": 0.295, "high": 0.295, "low": 0.288, "close": 0.291, "volume": 46056.69, "quote_volume": 13414.48153, "trades": 527, "taker_buy_volume": 13514.64, "taker_buy_quote": 3930.94329}, {"ts": 1770337140000, "open": 0.292, "high": 0.292, "low": 0.283, "close": 0.284, "volume": 81316.29, "quote_volume": 23256.97635, "trades": 581, "taker_buy_volume": 32714.67, "taker_buy_quote": 9366.75749}, {"ts": 1770337200000, "open": 0.284, "high": 0.286, "low": 0.281, "close": 0.285, "volume": 50083.13, "quote_volume": 14241.07888, "trades": 527, "taker_buy_volume": 35900.06, "taker_buy_quote": 10221.75632}, {"ts": 1770337260000, "open": 0.286, "high": 0.293, "low": 0.286, "close": 0.291, "volume": 49855.56, "quote_volume": 14467.95385, "trades": 498, "taker_buy_volume": 33008.99, "taker_buy_quote": 9562.92592}, {"ts": 1770337320000, "open": 0.29, "high": 0.29, "low": 0.285, "close": 0.288, "volume": 53070.12, "quote_volume": 15282.06744, "trades": 581, "taker_buy_volume": 20708.37, "taker_buy_quote": 5970.91205}, {"ts": 1770337380000, "open": 0.29, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 24392.14, "quote_volume": 7114.67794, "trades": 277, "taker_buy_volume": 16102.76, "taker_buy_quote": 4699.58716}, {"ts": 1770337440000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 5938.67, "quote_volume": 1726.66436, "trades": 119, "taker_buy_volume": 2923.5, "taker_buy_quote": 850.7385}, {"ts": 1770337500000, "open": 0.291, "high": 0.291, "low": 0.289, "close": 0.289, "volume": 12265.98, "quote_volume": 3556.23327, "trades": 148, "taker_buy_volume": 2960.71, "taker_buy_quote": 861.56661}, {"ts": 1770337560000, "open": 0.291, "high": 0.297, "low": 0.291, "close": 0.292, "volume": 35288.16, "quote_volume": 10374.00961, "trades": 345, "taker_buy_volume": 25934.72, "taker_buy_quote": 7631.81532}, {"ts": 1770337620000, "open": 0.293, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 9598.14, "quote_volume": 2817.65883, "trades": 166, "taker_buy_volume": 5377.5, "taker_buy_quote": 1579.61221}, {"ts": 1770337680000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 9678.95, "quote_volume": 2843.59812, "trades": 49, "taker_buy_volume": 690.85, "taker_buy_quote": 202.41905}, {"ts": 1770337740000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 3419.66, "quote_volume": 1002.65123, "trades": 37, "taker_buy_volume": 1375.35, "taker_buy_quote": 403.6684}, {"ts": 1770337800000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 5068.39, "quote_volume": 1493.89155, "trades": 69, "taker_buy_volume": 2958.68, "taker_buy_quote": 872.8106}, {"ts": 1770337860000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 19470.75, "quote_volume": 5782.71472, "trades": 118, "taker_buy_volume": 12289.68, "taker_buy_quote": 3649.97002}, {"ts": 1770337920000, "open": 0.296, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 6750.04, "quote_volume": 1993.43612, "trades": 88, "taker_buy_volume": 607.04, "taker_buy_quote": 178.73812}, {"ts": 1770337980000, "open": 0.295, "high": 0.299, "low": 0.295, "close": 0.299, "volume": 5793.96, "quote_volume": 1721.15178, "trades": 45, "taker_buy_volume": 4701.25, "taker_buy_quote": 1397.99861}, {"ts": 1770338040000, "open": 0.299, "high": 0.302, "low": 0.298, "close": 0.301, "volume": 20317.88, "quote_volume": 6110.05989, "trades": 59, "taker_buy_volume": 15713.39, "taker_buy_quote": 4728.40979}, {"ts": 1770338100000, "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.301, "volume": 15072.79, "quote_volume": 4544.9969, "trades": 160, "taker_buy_volume": 1974.0, "taker_buy_quote": 595.4345}, {"ts": 1770338160000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 23973.68, "quote_volume": 7240.72236, "trades": 79, "taker_buy_volume": 20056.88, "taker_buy_quote": 6057.84876}, {"ts": 1770338220000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 14270.6, "quote_volume": 4318.51606, "trades": 213, "taker_buy_volume": 5254.34, "taker_buy_quote": 1590.6543}, {"ts": 1770338280000, "open": 0.304, "high": 0.307, "low": 0.304, "close": 0.306, "volume": 3296.19, "quote_volume": 1008.5544, "trades": 56, "taker_buy_volume": 1954.38, "taker_buy_quote": 598.253}, {"ts": 1770338340000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 5587.99, "quote_volume": 1716.21302, "trades": 72, "taker_buy_volume": 1730.42, "taker_buy_quote": 531.28114}, {"ts": 1770338400000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 6541.38, "quote_volume": 2004.96316, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 15360.49, "quote_volume": 4684.94945, "trades": 33, "taker_buy_volume": 524.4, "taker_buy_quote": 159.942}, {"ts": 1770338520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338580000, "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.307, "volume": 30337.02, "quote_volume": 9337.71226, "trades": 199, "taker_buy_volume": 18293.12, "taker_buy_quote": 5629.13359}, {"ts": 1770338640000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 5242.38, "quote_volume": 1614.58014, "trades": 64, "taker_buy_volume": 5169.48, "taker_buy_quote": 1592.19984}, {"ts": 1770338700000, "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 15366.95, "quote_volume": 4760.68616, "trades": 122, "taker_buy_volume": 6513.92, "taker_buy_quote": 2017.67936}, {"ts": 1770338760000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1952.48, "quote_volume": 603.62366, "trades": 11, "taker_buy_volume": 1094.05, "taker_buy_quote": 338.36879}, {"ts": 1770338820000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 4026.57, "quote_volume": 1238.23148, "trades": 32, "taker_buy_volume": 40.82, "taker_buy_quote": 12.57256}, {"ts": 1770338880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 150.0, "quote_volume": 46.05, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 46.05}, {"ts": 1770338940000, "open": 0.306, "high": 0.309, "low": 0.306, "close": 0.308, "volume": 27270.28, "quote_volume": 8362.42154, "trades": 157, "taker_buy_volume": 21562.86, "taker_buy_quote": 6615.70222}, {"ts": 1770339000000, "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.309, "volume": 17640.15, "quote_volume": 5441.82881, "trades": 212, "taker_buy_volume": 8424.18, "taker_buy_quote": 2596.56756}, {"ts": 1770339060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 726.79, "quote_volume": 224.57811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2086.74, "quote_volume": 642.71592, "trades": 23, "taker_buy_volume": 649.35, "taker_buy_quote": 199.9998}, {"ts": 1770339180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1741.01, "quote_volume": 536.23108, "trades": 30, "taker_buy_volume": 1693.61, "taker_buy_quote": 521.63188}, {"ts": 1770339240000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 5149.2, "quote_volume": 1591.13762, "trades": 74, "taker_buy_volume": 2611.62, "taker_buy_quote": 807.0254}, {"ts": 1770339300000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 11220.4, "quote_volume": 3459.58845, "trades": 82, "taker_buy_volume": 2325.31, "taker_buy_quote": 716.19548}, {"ts": 1770339360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339420000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 6342.63, "quote_volume": 1946.51709, "trades": 51, "taker_buy_volume": 2280.45, "taker_buy_quote": 700.09815}, {"ts": 1770339480000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 8709.08, "quote_volume": 2682.80794, "trades": 96, "taker_buy_volume": 8709.08, "taker_buy_quote": 2682.80794}, {"ts": 1770339540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1993.89, "quote_volume": 614.11812, "trades": 6, "taker_buy_volume": 19.48, "taker_buy_quote": 5.99984}, {"ts": 1770339600000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 7148.15, "quote_volume": 2202.5299, "trades": 88, "taker_buy_volume": 5031.88, "taker_buy_quote": 1550.71874}, {"ts": 1770339660000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 14793.11, "quote_volume": 4571.03677, "trades": 86, "taker_buy_volume": 4405.1, "taker_buy_quote": 1361.1759}, {"ts": 1770339720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 657.89, "quote_volume": 203.28801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4103.75, "quote_volume": 1263.955, "trades": 13, "taker_buy_volume": 2633.32, "taker_buy_quote": 811.06256}, {"ts": 1770339840000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 7489.71, "quote_volume": 2317.53896, "trades": 68, "taker_buy_volume": 5149.61, "taker_buy_quote": 1593.13228}, {"ts": 1770339900000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 7376.43, "quote_volume": 2281.60594, "trades": 38, "taker_buy_volume": 678.39, "taker_buy_quote": 210.2804}, {"ts": 1770339960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4401.51, "quote_volume": 1355.66508, "trades": 68, "taker_buy_volume": 3633.9, "taker_buy_quote": 1119.2412}, {"ts": 1770340020000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 2083.55, "quote_volume": 642.20137, "trades": 12, "taker_buy_volume": 2010.79, "taker_buy_quote": 619.76069}, {"ts": 1770340080000, "open": 0.31, "high": 0.312, "low": 0.31, "close": 0.31, "volume": 6338.48, "quote_volume": 1971.11655, "trades": 14, "taker_buy_volume": 1662.5, "taker_buy_quote": 518.05061}, {"ts": 1770340140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 498.55, "quote_volume": 155.04905, "trades": 4, "taker_buy_volume": 498.55, "taker_buy_quote": 155.04905}, {"ts": 1770340200000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 9115.44, "quote_volume": 2825.38646, "trades": 54, "taker_buy_volume": 3121.68, "taker_buy_quote": 968.11266}, {"ts": 1770340260000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 11932.98, "quote_volume": 3698.4319, "trades": 75, "taker_buy_volume": 4365.63, "taker_buy_quote": 1353.3453}, {"ts": 1770340320000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 5597.17, "quote_volume": 1739.09753, "trades": 85, "taker_buy_volume": 1859.21, "taker_buy_quote": 577.87681}, {"ts": 1770340380000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 5847.98, "quote_volume": 1807.02582, "trades": 21, "taker_buy_volume": 995.39, "taker_buy_quote": 307.57551}, {"ts": 1770340440000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2501.63, "quote_volume": 773.20595, "trades": 8, "taker_buy_volume": 1326.49, "taker_buy_quote": 410.08769}, {"ts": 1770340500000, "open": 0.31, "high": 0.312, "low": 0.309, "close": 0.311, "volume": 13610.85, "quote_volume": 4223.28518, "trades": 88, "taker_buy_volume": 10995.97, "taker_buy_quote": 3412.51539}, {"ts": 1770340560000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2596.26, "quote_volume": 806.28306, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4386.99, "quote_volume": 1359.9669, "trades": 45, "taker_buy_volume": 3391.6, "taker_buy_quote": 1051.396}, {"ts": 1770340680000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 745.63, "quote_volume": 231.23304, "trades": 3, "taker_buy_volume": 87.74, "taker_buy_quote": 27.28714}, {"ts": 1770340740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1716.9, "quote_volume": 530.5221, "trades": 4, "taker_buy_volume": 786.71, "taker_buy_quote": 243.09339}, {"ts": 1770340800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1541.37, "quote_volume": 476.28333, "trades": 6, "taker_buy_volume": 883.48, "taker_buy_quote": 272.99532}, {"ts": 1770340860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 909.25, "quote_volume": 280.95825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340920000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2431.39, "quote_volume": 752.33601, "trades": 7, "taker_buy_volume": 2031.89, "taker_buy_quote": 628.89051}, {"ts": 1770340980000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 3624.36, "quote_volume": 1119.87862, "trades": 37, "taker_buy_volume": 3238.24, "taker_buy_quote": 1000.61616}, {"ts": 1770341040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1590.2, "quote_volume": 492.962, "trades": 5, "taker_buy_volume": 566.48, "taker_buy_quote": 175.6088}, {"ts": 1770341160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3674.9, "quote_volume": 1135.5441, "trades": 28, "taker_buy_volume": 2493.48, "taker_buy_quote": 770.48532}, {"ts": 1770341220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 4787.66, "quote_volume": 1479.38694, "trades": 59, "taker_buy_volume": 486.22, "taker_buy_quote": 150.24198}, {"ts": 1770341280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1647.44, "quote_volume": 509.05896, "trades": 4, "taker_buy_volume": 823.72, "taker_buy_quote": 254.52948}, {"ts": 1770341340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 608.73, "quote_volume": 187.48884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 337.5, "quote_volume": 103.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341760000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 4209.03, "quote_volume": 1296.83124, "trades": 7, "taker_buy_volume": 554.9, "taker_buy_quote": 171.3592}, {"ts": 1770341820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3936.42, "quote_volume": 1208.48094, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341880000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 7182.08, "quote_volume": 2209.46159, "trades": 55, "taker_buy_volume": 6203.3, "taker_buy_quote": 1907.99735}, {"ts": 1770341940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2318.45, "quote_volume": 714.0826, "trades": 7, "taker_buy_volume": 988.44, "taker_buy_quote": 304.43952}, {"ts": 1770342000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 29.97, "quote_volume": 9.23076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2491.33, "quote_volume": 769.82097, "trades": 10, "taker_buy_volume": 725.84, "taker_buy_quote": 224.28456}, {"ts": 1770342240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 675.0, "quote_volume": 208.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3147.37, "quote_volume": 972.53733, "trades": 28, "taker_buy_volume": 1880.93, "taker_buy_quote": 581.20737}, {"ts": 1770342360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2156.23, "quote_volume": 666.27507, "trades": 8, "taker_buy_volume": 889.79, "taker_buy_quote": 274.94511}, {"ts": 1770342420000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1487.99, "quote_volume": 461.2559, "trades": 5, "taker_buy_volume": 337.5, "taker_buy_quote": 104.625}, {"ts": 1770342480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 826.89, "quote_volume": 256.3359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342540000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 6678.13, "quote_volume": 2061.56717, "trades": 37, "taker_buy_volume": 1316.28, "taker_buy_quote": 406.73052}, {"ts": 1770342600000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342840000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 7128.38, "quote_volume": 2202.83599, "trades": 47, "taker_buy_volume": 166.57, "taker_buy_quote": 51.6367}, {"ts": 1770342900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2814.04, "quote_volume": 872.3524, "trades": 62, "taker_buy_volume": 2814.04, "taker_buy_quote": 872.3524}, {"ts": 1770342960000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 1414.26, "quote_volume": 438.67047, "trades": 4, "taker_buy_volume": 739.26, "taker_buy_quote": 229.42047}, {"ts": 1770343020000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2062.15, "quote_volume": 639.30063, "trades": 23, "taker_buy_volume": 1938.81, "taker_buy_quote": 601.06523}, {"ts": 1770343080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1057.64, "quote_volume": 328.92604, "trades": 22, "taker_buy_volume": 1057.64, "taker_buy_quote": 328.92604}, {"ts": 1770343140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 324.79, "quote_volume": 100.6849, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3978.31, "quote_volume": 1237.25441, "trades": 26, "taker_buy_volume": 352.69, "taker_buy_quote": 109.68659}, {"ts": 1770343260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 720.0, "quote_volume": 223.92, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2296.21, "quote_volume": 716.41752, "trades": 34, "taker_buy_volume": 1958.71, "taker_buy_quote": 611.11752}, {"ts": 1770343380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1908.95, "quote_volume": 595.5924, "trades": 8, "taker_buy_volume": 345.71, "taker_buy_quote": 107.86152}, {"ts": 1770343440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 533.4, "quote_volume": 166.4208, "trades": 3, "taker_buy_volume": 533.4, "taker_buy_quote": 166.4208}, {"ts": 1770343500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 238.16, "quote_volume": 74.30592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 508.99, "quote_volume": 158.80488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 38.6, "quote_volume": 12.0046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343740000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1081.78, "quote_volume": 337.41236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 588.44, "quote_volume": 183.00484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4283.23, "quote_volume": 1327.8013, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 16818.81, "quote_volume": 5197.01229, "trades": 12, "taker_buy_volume": 60.5, "taker_buy_quote": 18.6945}, {"ts": 1770343980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1074.64, "quote_volume": 330.98912, "trades": 21, "taker_buy_volume": 50.8, "taker_buy_quote": 15.6464}, {"ts": 1770344040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344100000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 4660.87, "quote_volume": 1437.15336, "trades": 36, "taker_buy_volume": 3815.58, "taker_buy_quote": 1176.80404}, {"ts": 1770344160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4341.57, "quote_volume": 1337.20356, "trades": 31, "taker_buy_volume": 4004.07, "taker_buy_quote": 1233.25356}, {"ts": 1770344220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 26.64, "quote_volume": 8.20512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 294.5, "quote_volume": 91.0005, "trades": 1, "taker_buy_volume": 294.5, "taker_buy_quote": 91.0005}, {"ts": 1770344400000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 14958.57, "quote_volume": 4606.11486, "trades": 14, "taker_buy_volume": 1096.3, "taker_buy_quote": 337.6604}, {"ts": 1770344460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 342.3, "quote_volume": 105.0861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344520000, "open": 0.306, "high": 0.306, "low": 0.302, "close": 0.305, "volume": 25266.34, "quote_volume": 7683.79585, "trades": 84, "taker_buy_volume": 3013.28, "taker_buy_quote": 919.0504}, {"ts": 1770344580000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 16575.45, "quote_volume": 5073.1405, "trades": 61, "taker_buy_volume": 11616.45, "taker_buy_quote": 3555.6865}, {"ts": 1770344640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 104.5, "quote_volume": 31.8725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344760000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 4394.48, "quote_volume": 1345.93438, "trades": 40, "taker_buy_volume": 4394.48, "taker_buy_quote": 1345.93438}, {"ts": 1770344820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 490.99, "quote_volume": 150.24294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2170.75, "quote_volume": 664.2495, "trades": 9, "taker_buy_volume": 1342.26, "taker_buy_quote": 410.73156}, {"ts": 1770345000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1747.14, "quote_volume": 536.37198, "trades": 10, "taker_buy_volume": 918.65, "taker_buy_quote": 282.02555}, {"ts": 1770345120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 34.72, "quote_volume": 10.65904, "trades": 1, "taker_buy_volume": 34.72, "taker_buy_quote": 10.65904}, {"ts": 1770345180000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 2539.35, "quote_volume": 781.52984, "trades": 35, "taker_buy_volume": 2539.35, "taker_buy_quote": 781.52984}, {"ts": 1770345240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2611.01, "quote_volume": 804.19108, "trades": 18, "taker_buy_volume": 316.6, "taker_buy_quote": 97.5128}, {"ts": 1770345300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1063.1, "quote_volume": 327.4348, "trades": 8, "taker_buy_volume": 1063.1, "taker_buy_quote": 327.4348}, {"ts": 1770345420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 829.09, "quote_volume": 255.35972, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345480000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 615.26, "quote_volume": 189.42016, "trades": 4, "taker_buy_volume": 535.34, "taker_buy_quote": 164.88472}, {"ts": 1770345540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 20.59, "quote_volume": 6.36231, "trades": 1, "taker_buy_volume": 20.59, "taker_buy_quote": 6.36231}, {"ts": 1770345600000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1133.29, "quote_volume": 349.07952, "trades": 11, "taker_buy_volume": 26.2, "taker_buy_quote": 8.0958}, {"ts": 1770345660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345720000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 124.96, "quote_volume": 38.50764, "trades": 3, "taker_buy_volume": 19.96, "taker_buy_quote": 6.16764}, {"ts": 1770345780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2162.1, "quote_volume": 668.0889, "trades": 6, "taker_buy_volume": 976.72, "taker_buy_quote": 301.80648}, {"ts": 1770345900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1027.17, "quote_volume": 315.34119, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346140000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 4989.92, "quote_volume": 1534.02224, "trades": 43, "taker_buy_volume": 4989.92, "taker_buy_quote": 1534.02224}, {"ts": 1770346200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1390.19, "quote_volume": 428.17852, "trades": 5, "taker_buy_volume": 292.29, "taker_buy_quote": 90.02532}, {"ts": 1770346260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 167.31, "quote_volume": 51.36417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 575.39, "quote_volume": 176.06934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346620000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 748.79, "quote_volume": 229.17004, "trades": 4, "taker_buy_volume": 748.79, "taker_buy_quote": 229.17004}, {"ts": 1770346680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 463.85, "quote_volume": 141.9381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 114.6, "quote_volume": 35.0676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3201.56, "quote_volume": 982.87892, "trades": 29, "taker_buy_volume": 2828.86, "taker_buy_quote": 868.46002}, {"ts": 1770346920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2866.25, "quote_volume": 882.805, "trades": 11, "taker_buy_volume": 1789.07, "taker_buy_quote": 551.03356}, {"ts": 1770347040000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1133.59, "quote_volume": 349.25242, "trades": 12, "taker_buy_volume": 106.7, "taker_buy_quote": 32.9703}, {"ts": 1770347100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2320.66, "quote_volume": 714.76328, "trades": 6, "taker_buy_volume": 847.69, "taker_buy_quote": 261.08852}, {"ts": 1770347160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 490.99, "quote_volume": 151.22492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1162.83, "quote_volume": 356.98881, "trades": 4, "taker_buy_volume": 687.39, "taker_buy_quote": 211.02873}, {"ts": 1770347340000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1246.1, "quote_volume": 382.13509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347520000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 149.01, "quote_volume": 45.72737, "trades": 2, "taker_buy_volume": 130.31, "taker_buy_quote": 40.00517}, {"ts": 1770347580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347820000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 3767.78, "quote_volume": 1158.11816, "trades": 40, "taker_buy_volume": 3748.68, "taker_buy_quote": 1152.25446}, {"ts": 1770347880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 19.1, "quote_volume": 5.8637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1906.08, "quote_volume": 585.16656, "trades": 7, "taker_buy_volume": 1015.18, "taker_buy_quote": 311.66026}, {"ts": 1770348000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 803.27, "quote_volume": 246.60389, "trades": 4, "taker_buy_volume": 803.27, "taker_buy_quote": 246.60389}, {"ts": 1770348120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2467.58, "quote_volume": 755.07948, "trades": 42, "taker_buy_volume": 1727.09, "taker_buy_quote": 528.48954}, {"ts": 1770348240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2889.86, "quote_volume": 884.29716, "trades": 22, "taker_buy_volume": 1416.89, "taker_buy_quote": 433.56834}, {"ts": 1770348300000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 6865.42, "quote_volume": 2102.26872, "trades": 63, "taker_buy_volume": 4811.27, "taker_buy_quote": 1473.69882}, {"ts": 1770348360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 490.99, "quote_volume": 150.24294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1275.79, "quote_volume": 390.39174, "trades": 20, "taker_buy_volume": 1275.79, "taker_buy_quote": 390.39174}, {"ts": 1770348480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 106.4, "quote_volume": 32.7712, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 32.7712}, {"ts": 1770348600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 611.0, "quote_volume": 188.188, "trades": 6, "taker_buy_volume": 591.8, "taker_buy_quote": 182.2744}, {"ts": 1770348660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348780000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 3575.72, "quote_volume": 1100.02606, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2808.45, "quote_volume": 865.0026, "trades": 9, "taker_buy_volume": 1979.96, "taker_buy_quote": 609.82768}, {"ts": 1770349020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349380000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1212.53, "quote_volume": 371.52517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 131.72, "quote_volume": 40.43804, "trades": 1, "taker_buy_volume": 131.72, "taker_buy_quote": 40.43804}, {"ts": 1770349500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 95.9, "quote_volume": 29.3454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349560000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 2836.07, "quote_volume": 868.53012, "trades": 23, "taker_buy_volume": 2226.27, "taker_buy_quote": 681.93132}, {"ts": 1770349620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 658.71, "quote_volume": 201.56526, "trades": 6, "taker_buy_volume": 42.5, "taker_buy_quote": 13.005}, {"ts": 1770349680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1758.97, "quote_volume": 538.24482, "trades": 24, "taker_buy_volume": 1758.97, "taker_buy_quote": 538.24482}, {"ts": 1770349800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350100000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1725.77, "quote_volume": 529.69609, "trades": 6, "taker_buy_volume": 781.98, "taker_buy_quote": 240.06786}, {"ts": 1770350160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2038.85, "quote_volume": 625.92695, "trades": 5, "taker_buy_volume": 719.37, "taker_buy_quote": 220.84659}, {"ts": 1770350220000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 861.55, "quote_volume": 264.52891, "trades": 3, "taker_buy_volume": 861.55, "taker_buy_quote": 264.52891}, {"ts": 1770350280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1528.18, "quote_volume": 469.15126, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 719.37, "quote_volume": 220.84659, "trades": 2, "taker_buy_volume": 719.37, "taker_buy_quote": 220.84659}, {"ts": 1770350400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 401.01, "quote_volume": 123.11007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 81.43, "quote_volume": 24.99901, "trades": 1, "taker_buy_volume": 81.43, "taker_buy_quote": 24.99901}, {"ts": 1770350580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 106.1, "quote_volume": 32.4666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2833.75, "quote_volume": 869.96125, "trades": 46, "taker_buy_volume": 2752.04, "taker_buy_quote": 844.87628}, {"ts": 1770350820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 106.1, "quote_volume": 32.4666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350940000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 1837.26, "quote_volume": 562.16306, "trades": 21, "taker_buy_volume": 1798.76, "taker_buy_quote": 550.42056}, {"ts": 1770351000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 561.14, "quote_volume": 171.70884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351180000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 2911.35, "quote_volume": 895.40479, "trades": 39, "taker_buy_volume": 2236.35, "taker_buy_quote": 688.17979}, {"ts": 1770351240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 510.19, "quote_volume": 157.13852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1614.4, "quote_volume": 497.2352, "trades": 23, "taker_buy_volume": 626.9, "taker_buy_quote": 193.0852}, {"ts": 1770351420000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 4690.77, "quote_volume": 1442.69796, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351480000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 7035.7, "quote_volume": 2173.8578, "trades": 15, "taker_buy_volume": 1544.93, "taker_buy_quote": 477.38337}, {"ts": 1770351540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 38.7, "quote_volume": 11.9583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351600000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351660000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 2336.16, "quote_volume": 721.81004, "trades": 20, "taker_buy_volume": 105.0, "taker_buy_quote": 32.445}, {"ts": 1770351720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4704.49, "quote_volume": 1458.3919, "trades": 5, "taker_buy_volume": 393.31, "taker_buy_quote": 121.9261}, {"ts": 1770351780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 785.56, "quote_volume": 242.73804, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 104.2875}, {"ts": 1770351840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1680.13, "quote_volume": 522.52043, "trades": 14, "taker_buy_volume": 1680.13, "taker_buy_quote": 522.52043}, {"ts": 1770352020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2303.69, "quote_volume": 716.44759, "trades": 15, "taker_buy_volume": 516.66, "taker_buy_quote": 160.68126}, {"ts": 1770352260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 938.07, "quote_volume": 291.73977, "trades": 18, "taker_buy_volume": 380.48, "taker_buy_quote": 118.32928}, {"ts": 1770352440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 20.8, "quote_volume": 6.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 644.79, "quote_volume": 199.8849, "trades": 5, "taker_buy_volume": 20.6, "taker_buy_quote": 6.386}, {"ts": 1770352560000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1489.1, "quote_volume": 461.621, "trades": 6, "taker_buy_volume": 1472.97, "taker_buy_quote": 456.6207}, {"ts": 1770352620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 474.86, "quote_volume": 147.2066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352680000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 50.0, "quote_volume": 15.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352740000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 64.2, "quote_volume": 19.879, "trades": 2, "taker_buy_volume": 41.2, "taker_buy_quote": 12.772}, {"ts": 1770352800000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 83.95, "quote_volume": 25.98248, "trades": 2, "taker_buy_volume": 41.93, "taker_buy_quote": 12.9983}, {"ts": 1770352860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 747.81, "quote_volume": 231.8211, "trades": 2, "taker_buy_volume": 747.81, "taker_buy_quote": 231.8211}, {"ts": 1770353100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 135.29, "quote_volume": 41.9399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 588.49, "quote_volume": 183.02039, "trades": 6, "taker_buy_volume": 588.49, "taker_buy_quote": 183.02039}, {"ts": 1770353400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 867.69, "quote_volume": 269.85159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1498.41, "quote_volume": 466.00551, "trades": 6, "taker_buy_volume": 1290.3, "taker_buy_quote": 401.2833}, {"ts": 1770353520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 814.5, "quote_volume": 253.3095, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 387.95, "quote_volume": 120.65245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 50.0, "quote_volume": 15.55, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3370.68, "quote_volume": 1051.65216, "trades": 51, "taker_buy_volume": 3171.03, "taker_buy_quote": 989.36136}, {"ts": 1770354120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 87.02, "quote_volume": 27.15024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 39.2, "quote_volume": 12.2304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 139.2, "quote_volume": 43.4304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1111.58, "quote_volume": 347.92454, "trades": 7, "taker_buy_volume": 890.39, "taker_buy_quote": 278.69207}, {"ts": 1770354420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 19.37, "quote_volume": 6.06281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354480000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1575.19, "quote_volume": 492.7865, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 20.7, "quote_volume": 6.4584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 490.99, "quote_volume": 153.67987, "trades": 1, "taker_buy_volume": 490.99, "taker_buy_quote": 153.67987}, {"ts": 1770354720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2426.92, "quote_volume": 762.05288, "trades": 24, "taker_buy_volume": 2290.9, "taker_buy_quote": 719.3426}, {"ts": 1770354780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1244.47, "quote_volume": 390.76358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 747.81, "quote_volume": 234.81234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355080000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 83.42, "quote_volume": 26.06857, "trades": 2, "taker_buy_volume": 41.53, "taker_buy_quote": 12.99889}, {"ts": 1770355140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 991.06, "quote_volume": 310.20178, "trades": 5, "taker_buy_volume": 991.06, "taker_buy_quote": 310.20178}, {"ts": 1770355200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 39.9, "quote_volume": 12.5286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 206.31, "quote_volume": 64.78134, "trades": 2, "taker_buy_volume": 206.31, "taker_buy_quote": 64.78134}, {"ts": 1770355500000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 154.24, "quote_volume": 48.29336, "trades": 2, "taker_buy_volume": 16.24, "taker_buy_quote": 5.09936}, {"ts": 1770355560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 104.7, "quote_volume": 32.7711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 530.39, "quote_volume": 166.54246, "trades": 3, "taker_buy_volume": 530.39, "taker_buy_quote": 166.54246}, {"ts": 1770355920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 59.4, "quote_volume": 18.6516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 19.7, "quote_volume": 6.1858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 39.65, "quote_volume": 12.4501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1046.55, "quote_volume": 329.66325, "trades": 11, "taker_buy_volume": 844.99, "taker_buy_quote": 266.17185}, {"ts": 1770356280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 545.32, "quote_volume": 172.32112, "trades": 2, "taker_buy_volume": 545.32, "taker_buy_quote": 172.32112}, {"ts": 1770356760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 784.28, "quote_volume": 247.83248, "trades": 5, "taker_buy_volume": 529.09, "taker_buy_quote": 167.19244}, {"ts": 1770357060000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1051.64, "quote_volume": 333.32186, "trades": 11, "taker_buy_volume": 513.61, "taker_buy_quote": 162.81437}, {"ts": 1770357120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 71.7, "quote_volume": 22.7289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 37.65, "quote_volume": 11.93505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357240000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 641.78, "quote_volume": 203.98414, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 107.325}, {"ts": 1770357300000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 6169.21, "quote_volume": 1956.79515, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 373.7, "quote_volume": 118.4629, "trades": 3, "taker_buy_volume": 373.7, "taker_buy_quote": 118.4629}, {"ts": 1770357420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 52.21, "quote_volume": 16.60278, "trades": 1, "taker_buy_volume": 52.21, "taker_buy_quote": 16.60278}, {"ts": 1770357480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357600000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 691.76, "quote_volume": 219.61191, "trades": 5, "taker_buy_volume": 302.79, "taker_buy_quote": 96.28722}, {"ts": 1770357660000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 224.67, "quote_volume": 71.62723, "trades": 3, "taker_buy_volume": 182.17, "taker_buy_quote": 58.11223}, {"ts": 1770357720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 45.08, "quote_volume": 14.33544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 68.86, "quote_volume": 21.89748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3149.43, "quote_volume": 1004.66817, "trades": 47, "taker_buy_volume": 944.02, "taker_buy_quote": 301.14238}, {"ts": 1770357900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357960000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1567.39, "quote_volume": 501.1554, "trades": 9, "taker_buy_volume": 1567.39, "taker_buy_quote": 501.1554}, {"ts": 1770358020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 101.51, "quote_volume": 32.38169, "trades": 5, "taker_buy_volume": 72.0, "taker_buy_quote": 22.968}, {"ts": 1770358080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2845.48, "quote_volume": 907.70812, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 54.0, "quote_volume": 17.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3080.98, "quote_volume": 979.75164, "trades": 68, "taker_buy_volume": 337.5, "taker_buy_quote": 107.325}, {"ts": 1770358320000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2093.89, "quote_volume": 667.35796, "trades": 11, "taker_buy_volume": 1962.9, "taker_buy_quote": 625.70314}, {"ts": 1770358380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1061.37, "quote_volume": 338.57703, "trades": 5, "taker_buy_volume": 1061.37, "taker_buy_quote": 338.57703}, {"ts": 1770358440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 60.06, "quote_volume": 19.15914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358560000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 34.93, "quote_volume": 11.10774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358740000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 555.4, "quote_volume": 176.5385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1065.08, "quote_volume": 338.69544, "trades": 6, "taker_buy_volume": 1038.48, "taker_buy_quote": 330.23664}, {"ts": 1770358860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1332.09, "quote_volume": 423.60462, "trades": 5, "taker_buy_volume": 1021.19, "taker_buy_quote": 324.73842}, {"ts": 1770358920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 93.2, "quote_volume": 29.6376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1761.08, "quote_volume": 560.02344, "trades": 7, "taker_buy_volume": 828.49, "taker_buy_quote": 263.45982}, {"ts": 1770359040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 921.75, "quote_volume": 293.1165, "trades": 3, "taker_buy_volume": 921.75, "taker_buy_quote": 293.1165}, {"ts": 1770359100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 490.99, "quote_volume": 155.64383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 682.38, "quote_volume": 216.31446, "trades": 2, "taker_buy_volume": 682.38, "taker_buy_quote": 216.31446}, {"ts": 1770359280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 98.6, "quote_volume": 31.2562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1285.17, "quote_volume": 407.39889, "trades": 9, "taker_buy_volume": 178.18, "taker_buy_quote": 56.48306}, {"ts": 1770359460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1810.47, "quote_volume": 573.91899, "trades": 5, "taker_buy_volume": 490.99, "taker_buy_quote": 155.64383}, {"ts": 1770359520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 37.41, "quote_volume": 11.85897, "trades": 1, "taker_buy_volume": 37.41, "taker_buy_quote": 11.85897}, {"ts": 1770359580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359640000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 271.36, "quote_volume": 85.88082, "trades": 4, "taker_buy_volume": 131.06, "taker_buy_quote": 41.54602}, {"ts": 1770359700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 986.6, "quote_volume": 311.7656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1049.66, "quote_volume": 331.69256, "trades": 3, "taker_buy_volume": 1049.66, "taker_buy_quote": 331.69256}, {"ts": 1770359820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 31.25, "quote_volume": 9.84375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 80.0, "quote_volume": 25.28, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 25.28}, {"ts": 1770360000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 490.99, "quote_volume": 155.15284, "trades": 1, "taker_buy_volume": 490.99, "taker_buy_quote": 155.15284}, {"ts": 1770360120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 337.5, "quote_volume": 106.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1173.49, "quote_volume": 369.64935, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360300000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 875.49, "quote_volume": 275.52143, "trades": 4, "taker_buy_volume": 554.28, "taker_buy_quote": 174.66149}, {"ts": 1770360360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 50.2, "quote_volume": 15.813, "trades": 2, "taker_buy_volume": 25.1, "taker_buy_quote": 7.9065}, {"ts": 1770360420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 7772.87, "quote_volume": 2448.45405, "trades": 52, "taker_buy_volume": 7281.88, "taker_buy_quote": 2293.7922}, {"ts": 1770360480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 50.3, "quote_volume": 15.8445, "trades": 1, "taker_buy_volume": 50.3, "taker_buy_quote": 15.8445}, {"ts": 1770360600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 70.0, "quote_volume": 22.05, "trades": 4, "taker_buy_volume": 70.0, "taker_buy_quote": 22.05}, {"ts": 1770360720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 476.7, "quote_volume": 150.1605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 70.0, "quote_volume": 21.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 40.42, "quote_volume": 12.7323, "trades": 1, "taker_buy_volume": 40.42, "taker_buy_quote": 12.7323}, {"ts": 1770361080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361140000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 2659.05, "quote_volume": 834.47731, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 119.3, "quote_volume": 37.4602, "trades": 6, "taker_buy_volume": 119.3, "taker_buy_quote": 37.4602}, {"ts": 1770361380000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1069.49, "quote_volume": 335.24136, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361440000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 1013.29, "quote_volume": 317.23973, "trades": 5, "taker_buy_volume": 1013.29, "taker_buy_quote": 317.23973}, {"ts": 1770361500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1165.99, "quote_volume": 364.95487, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 105.6375}, {"ts": 1770361680000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 846.46, "quote_volume": 264.90841, "trades": 4, "taker_buy_volume": 137.89, "taker_buy_quote": 43.15957}, {"ts": 1770361740000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1060.15, "quote_volume": 331.72555, "trades": 5, "taker_buy_volume": 958.75, "taker_buy_quote": 300.08875}, {"ts": 1770361800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 50.15, "quote_volume": 15.69695, "trades": 1, "taker_buy_volume": 50.15, "taker_buy_quote": 15.69695}, {"ts": 1770361860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 560.59, "quote_volume": 175.46467, "trades": 1, "taker_buy_volume": 560.59, "taker_buy_quote": 175.46467}, {"ts": 1770362100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 511.29, "quote_volume": 160.03377, "trades": 2, "taker_buy_volume": 20.3, "taker_buy_quote": 6.3539}, {"ts": 1770362160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 759.9, "quote_volume": 237.8487, "trades": 5, "taker_buy_volume": 422.4, "taker_buy_quote": 132.2112}, {"ts": 1770362340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 35.0, "quote_volume": 10.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 337.5, "quote_volume": 105.975, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 105.975}, {"ts": 1770362520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 551.99, "quote_volume": 173.32486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 490.99, "quote_volume": 154.17086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362700000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 529.3, "quote_volume": 166.3225, "trades": 4, "taker_buy_volume": 459.8, "taker_buy_quote": 144.4995}, {"ts": 1770362760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 490.99, "quote_volume": 154.17086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 275.72, "quote_volume": 86.57608, "trades": 1, "taker_buy_volume": 275.72, "taker_buy_quote": 86.57608}, {"ts": 1770362880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 668.15, "quote_volume": 209.7991, "trades": 8, "taker_buy_volume": 668.15, "taker_buy_quote": 209.7991}, {"ts": 1770362940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 7772.5, "quote_volume": 2448.3375, "trades": 8, "taker_buy_volume": 7772.5, "taker_buy_quote": 2448.3375}, {"ts": 1770363120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 575.21, "quote_volume": 181.19115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 91.3, "quote_volume": 28.7595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 100.9, "quote_volume": 31.7835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 101.12, "quote_volume": 31.8528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 161.32, "quote_volume": 50.97712, "trades": 6, "taker_buy_volume": 161.32, "taker_buy_quote": 50.97712}, {"ts": 1770363780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 641.49, "quote_volume": 202.06935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 100.1, "quote_volume": 31.5315, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 31.5315}, {"ts": 1770364500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 141.1, "quote_volume": 44.3054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 34.35, "quote_volume": 10.82025, "trades": 1, "taker_buy_volume": 34.35, "taker_buy_quote": 10.82025}, {"ts": 1770364680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364740000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 533.97, "quote_volume": 167.76768, "trades": 3, "taker_buy_volume": 101.1, "taker_buy_quote": 31.8465}, {"ts": 1770364800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2589.68, "quote_volume": 815.7492, "trades": 7, "taker_buy_volume": 628.24, "taker_buy_quote": 197.8956}, {"ts": 1770364920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 511.09, "quote_volume": 160.99335, "trades": 2, "taker_buy_volume": 511.09, "taker_buy_quote": 160.99335}, {"ts": 1770365160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 20.0, "quote_volume": 6.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 677.79, "quote_volume": 214.18164, "trades": 10, "taker_buy_volume": 677.79, "taker_buy_quote": 214.18164}, {"ts": 1770365340000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1419.58, "quote_volume": 448.68738, "trades": 4, "taker_buy_volume": 928.59, "taker_buy_quote": 293.53454}, {"ts": 1770365400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 828.49, "quote_volume": 261.80284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1004.18, "quote_volume": 317.32088, "trades": 3, "taker_buy_volume": 981.98, "taker_buy_quote": 310.30568}, {"ts": 1770365520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 177.9, "quote_volume": 56.0385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 355.38, "quote_volume": 111.9447, "trades": 9, "taker_buy_volume": 22.28, "taker_buy_quote": 7.0182}, {"ts": 1770365820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3732.55, "quote_volume": 1172.0207, "trades": 43, "taker_buy_volume": 1413.14, "taker_buy_quote": 443.72596}, {"ts": 1770365880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 87.3, "quote_volume": 27.4995, "trades": 1, "taker_buy_volume": 87.3, "taker_buy_quote": 27.4995}, {"ts": 1770366000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 768.66, "quote_volume": 241.35924, "trades": 2, "taker_buy_volume": 768.66, "taker_buy_quote": 241.35924}, {"ts": 1770366060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1245.41, "quote_volume": 391.05874, "trades": 13, "taker_buy_volume": 23.13, "taker_buy_quote": 7.26282}, {"ts": 1770366240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1121.18, "quote_volume": 352.05052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1413.14, "quote_volume": 443.72596, "trades": 3, "taker_buy_volume": 922.15, "taker_buy_quote": 289.5551}, {"ts": 1770366540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1861.47, "quote_volume": 584.50158, "trades": 19, "taker_buy_volume": 1861.47, "taker_buy_quote": 584.50158}, {"ts": 1770366780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 354.19, "quote_volume": 110.86147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4170.85, "quote_volume": 1305.47605, "trades": 6, "taker_buy_volume": 4170.85, "taker_buy_quote": 1305.47605}, {"ts": 1770366960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 101.8, "quote_volume": 31.9652, "trades": 1, "taker_buy_volume": 101.8, "taker_buy_quote": 31.9652}, {"ts": 1770367200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1392.08, "quote_volume": 435.72104, "trades": 6, "taker_buy_volume": 1054.58, "taker_buy_quote": 330.08354}, {"ts": 1770367320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 828.49, "quote_volume": 259.31737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 193.7, "quote_volume": 60.4344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367500000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1748.66, "quote_volume": 546.9974, "trades": 11, "taker_buy_volume": 337.5, "taker_buy_quote": 105.6375}, {"ts": 1770367560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1848.98, "quote_volume": 578.73074, "trades": 6, "taker_buy_volume": 1261.99, "taker_buy_quote": 395.00287}, {"ts": 1770367620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 322.16, "quote_volume": 101.15824, "trades": 2, "taker_buy_volume": 322.16, "taker_buy_quote": 101.15824}, {"ts": 1770367740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 565.77, "quote_volume": 177.65178, "trades": 4, "taker_buy_volume": 565.77, "taker_buy_quote": 177.65178}, {"ts": 1770367800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1029.29, "quote_volume": 323.19706, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 694.89, "quote_volume": 218.19546, "trades": 3, "taker_buy_volume": 694.89, "taker_buy_quote": 218.19546}, {"ts": 1770368040000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1221.4, "quote_volume": 383.3779, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 981.98, "quote_volume": 308.34172, "trades": 2, "taker_buy_volume": 490.99, "taker_buy_quote": 154.17086}, {"ts": 1770368160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 33.5, "quote_volume": 10.519, "trades": 1, "taker_buy_volume": 33.5, "taker_buy_quote": 10.519}, {"ts": 1770368340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 452.7, "quote_volume": 141.6951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368460000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 33.6, "quote_volume": 10.5504, "trades": 1, "taker_buy_volume": 33.6, "taker_buy_quote": 10.5504}, {"ts": 1770368580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 362.85, "quote_volume": 113.9349, "trades": 4, "taker_buy_volume": 362.85, "taker_buy_quote": 113.9349}, {"ts": 1770368700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5408.16, "quote_volume": 1698.16224, "trades": 84, "taker_buy_volume": 5009.65, "taker_buy_quote": 1573.0301}, {"ts": 1770369300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2746.18, "quote_volume": 862.30052, "trades": 40, "taker_buy_volume": 508.79, "taker_buy_quote": 159.76006}, {"ts": 1770369420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3626.88, "quote_volume": 1135.21344, "trades": 65, "taker_buy_volume": 490.99, "taker_buy_quote": 153.67987}, {"ts": 1770369720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 462.3, "quote_volume": 144.6999, "trades": 3, "taker_buy_volume": 462.3, "taker_buy_quote": 144.6999}, {"ts": 1770369780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369840000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 12458.93, "quote_volume": 3912.19632, "trades": 5, "taker_buy_volume": 12458.93, "taker_buy_quote": 3912.19632}, {"ts": 1770369900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1891.01, "quote_volume": 595.66815, "trades": 23, "taker_buy_volume": 387.5, "taker_buy_quote": 122.0625}, {"ts": 1770369960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 17.66, "quote_volume": 5.54524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 51.0, "quote_volume": 16.065, "trades": 2, "taker_buy_volume": 51.0, "taker_buy_quote": 16.065}, {"ts": 1770370080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 67.4, "quote_volume": 21.231, "trades": 2, "taker_buy_volume": 67.4, "taker_buy_quote": 21.231}, {"ts": 1770370140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.7, "quote_volume": 10.0172, "trades": 1, "taker_buy_volume": 31.7, "taker_buy_quote": 10.0172}, {"ts": 1770370260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 117.7, "quote_volume": 37.1932, "trades": 5, "taker_buy_volume": 117.7, "taker_buy_quote": 37.1932}, {"ts": 1770370320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 421.14, "quote_volume": 133.50138, "trades": 4, "taker_buy_volume": 421.14, "taker_buy_quote": 133.50138}, {"ts": 1770370380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1252.5, "quote_volume": 397.0425, "trades": 9, "taker_buy_volume": 1252.5, "taker_buy_quote": 397.0425}, {"ts": 1770370440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370500000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 235.74, "quote_volume": 74.90802, "trades": 5, "taker_buy_volume": 128.54, "taker_buy_quote": 40.92562}, {"ts": 1770370560000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5086.53, "quote_volume": 1617.51654, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370740000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 416.0, "quote_volume": 132.1061, "trades": 4, "taker_buy_volume": 234.1, "taker_buy_quote": 74.4438}, {"ts": 1770370800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370980000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2606.55, "quote_volume": 830.14034, "trades": 12, "taker_buy_volume": 2606.55, "taker_buy_quote": 830.14034}, {"ts": 1770371040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3087.59, "quote_volume": 981.85362, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 134.7, "quote_volume": 42.8346, "trades": 2, "taker_buy_volume": 134.7, "taker_buy_quote": 42.8346}, {"ts": 1770371280000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 7290.85, "quote_volume": 2316.55385, "trades": 82, "taker_buy_volume": 1085.28, "taker_buy_quote": 344.70876}, {"ts": 1770371340000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 155.64, "quote_volume": 49.61296, "trades": 3, "taker_buy_volume": 119.44, "taker_buy_quote": 38.10136}, {"ts": 1770371400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 295.0, "quote_volume": 94.105, "trades": 6, "taker_buy_volume": 295.0, "taker_buy_quote": 94.105}, {"ts": 1770371520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 899.55, "quote_volume": 286.95645, "trades": 8, "taker_buy_volume": 396.35, "taker_buy_quote": 126.43565}, {"ts": 1770371640000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 243.23, "quote_volume": 77.7296, "trades": 4, "taker_buy_volume": 139.23, "taker_buy_quote": 44.5536}, {"ts": 1770371700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 18.75, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 18.75, "taker_buy_quote": 6.0}, {"ts": 1770371820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3455.5, "quote_volume": 1102.3045, "trades": 68, "taker_buy_volume": 337.5, "taker_buy_quote": 107.6625}, {"ts": 1770371940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 687.21, "quote_volume": 219.21999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 179.42, "quote_volume": 57.23498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372060000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 7451.51, "quote_volume": 2377.32837, "trades": 79, "taker_buy_volume": 1906.9, "taker_buy_quote": 608.59778}, {"ts": 1770372120000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1640.62, "quote_volume": 523.23541, "trades": 34, "taker_buy_volume": 337.5, "taker_buy_quote": 107.6625}, {"ts": 1770372180000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 334.13, "quote_volume": 106.30334, "trades": 6, "taker_buy_volume": 50.0, "taker_buy_quote": 15.95}, {"ts": 1770372240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 244.82, "quote_volume": 77.85276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 324.61, "quote_volume": 103.22598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 244.61, "quote_volume": 77.78598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 331.1, "quote_volume": 105.2898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372480000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1488.03, "quote_volume": 473.10625, "trades": 8, "taker_buy_volume": 490.99, "taker_buy_quote": 156.13482}, {"ts": 1770372540000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 359.37, "quote_volume": 114.01113, "trades": 6, "taker_buy_volume": 90.84, "taker_buy_quote": 28.88712}, {"ts": 1770372600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 427.23, "quote_volume": 135.43191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 281.31, "quote_volume": 89.17527, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372720000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2244.09, "quote_volume": 711.25848, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 256.43, "quote_volume": 81.03188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 239.06, "quote_volume": 75.54296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372900000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 274.58, "quote_volume": 87.07946, "trades": 3, "taker_buy_volume": 37.6, "taker_buy_quote": 11.9568}, {"ts": 1770372960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 685.04, "quote_volume": 217.84272, "trades": 7, "taker_buy_volume": 415.8, "taker_buy_quote": 132.2244}, {"ts": 1770373020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 308.66, "quote_volume": 98.15388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 158.66, "quote_volume": 50.45388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2428.35, "quote_volume": 772.2153, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373200000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 894.18, "quote_volume": 285.10698, "trades": 9, "taker_buy_volume": 360.82, "taker_buy_quote": 115.10158}, {"ts": 1770373260000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 730.86, "quote_volume": 232.32181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 259.45, "quote_volume": 82.24565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 311.1, "quote_volume": 98.6187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 391.1, "quote_volume": 123.9787, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 247.03, "quote_volume": 78.55554, "trades": 3, "taker_buy_volume": 18.86, "taker_buy_quote": 5.99748}, {"ts": 1770373560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 181.04, "quote_volume": 57.57072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 357.47, "quote_volume": 113.67546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 168.94, "quote_volume": 53.72292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 293.05, "quote_volume": 93.1899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 280.81, "quote_volume": 89.29758, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 186.44, "quote_volume": 59.28792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 297.41, "quote_volume": 94.57638, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1851.68, "quote_volume": 588.83424, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 258.42, "quote_volume": 82.17756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 339.45, "quote_volume": 107.9451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 127.69, "quote_volume": 40.60542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 272.75, "quote_volume": 86.7345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 231.18, "quote_volume": 73.51524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 332.03, "quote_volume": 105.58554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2442.93, "quote_volume": 776.85174, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374460000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 643.17, "quote_volume": 204.08549, "trades": 8, "taker_buy_volume": 200.6, "taker_buy_quote": 63.7908}, {"ts": 1770374520000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 499.14, "quote_volume": 158.54298, "trades": 11, "taker_buy_volume": 315.6, "taker_buy_quote": 100.3608}, {"ts": 1770374580000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 547.25, "quote_volume": 173.77995, "trades": 12, "taker_buy_volume": 301.7, "taker_buy_quote": 95.9406}, {"ts": 1770374640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 254.97, "quote_volume": 80.82549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 357.47, "quote_volume": 113.31799, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 189.13, "quote_volume": 59.95421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 243.08, "quote_volume": 77.05636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374880000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 506.72, "quote_volume": 160.78363, "trades": 17, "taker_buy_volume": 153.39, "taker_buy_quote": 48.77802}, {"ts": 1770374940000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 265.63, "quote_volume": 84.28631, "trades": 7, "taker_buy_volume": 81.6, "taker_buy_quote": 25.9488}, {"ts": 1770375000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 373.32, "quote_volume": 118.34244, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375060000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5562.97, "quote_volume": 1763.28724, "trades": 57, "taker_buy_volume": 629.92, "taker_buy_quote": 199.68464}, {"ts": 1770375120000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 2248.75, "quote_volume": 714.66299, "trades": 17, "taker_buy_volume": 1906.17, "taker_buy_quote": 606.16206}, {"ts": 1770375180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 265.66, "quote_volume": 84.21422, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 295.34, "quote_volume": 93.62278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375300000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 557.01, "quote_volume": 176.83207, "trades": 17, "taker_buy_volume": 259.9, "taker_buy_quote": 82.6482}, {"ts": 1770375360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 149.08, "quote_volume": 47.25836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375420000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 394.05, "quote_volume": 124.96755, "trades": 13, "taker_buy_volume": 53.7, "taker_buy_quote": 17.0766}, {"ts": 1770375480000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 997.19, "quote_volume": 316.91723, "trades": 20, "taker_buy_volume": 808.0, "taker_buy_quote": 256.944}, {"ts": 1770375540000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 12330.01, "quote_volume": 3907.72416, "trades": 92, "taker_buy_volume": 1259.84, "taker_buy_quote": 399.36928}, {"ts": 1770375600000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 408.62, "quote_volume": 129.69384, "trades": 13, "taker_buy_volume": 161.3, "taker_buy_quote": 51.2934}, {"ts": 1770375660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 330.52, "quote_volume": 104.77484, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 210.77, "quote_volume": 66.81409, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 325.08, "quote_volume": 103.05036, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 219.37, "quote_volume": 69.54029, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 152.18, "quote_volume": 48.24106, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 274.28, "quote_volume": 86.94676, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 332.64, "quote_volume": 105.44688, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376080000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1829.19, "quote_volume": 581.53538, "trades": 22, "taker_buy_volume": 1002.64, "taker_buy_quote": 318.83952}, {"ts": 1770376140000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 585.74, "quote_volume": 185.97118, "trades": 4, "taker_buy_volume": 291.6, "taker_buy_quote": 92.7288}, {"ts": 1770376200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 249.8, "quote_volume": 79.4364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 180.61, "quote_volume": 57.43398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 197.37, "quote_volume": 62.76366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 281.77, "quote_volume": 89.60286, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 337.18, "quote_volume": 107.22324, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376500000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2173.5, "quote_volume": 691.09187, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376620000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 5750.35, "quote_volume": 1834.21315, "trades": 14, "taker_buy_volume": 5750.35, "taker_buy_quote": 1834.21315}, {"ts": 1770376680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376800000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 970.59, "quote_volume": 308.45862, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376980000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 730.35, "quote_volume": 232.15087, "trades": 3, "taker_buy_volume": 629.92, "taker_buy_quote": 200.31456}, {"ts": 1770377040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 90.0, "quote_volume": 28.62, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 65.0, "quote_volume": 20.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377160000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1262.6, "quote_volume": 401.4468, "trades": 7, "taker_buy_volume": 1127.6, "taker_buy_quote": 358.5768}, {"ts": 1770377220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 135.9, "quote_volume": 43.2162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 73.0, "quote_volume": 23.214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 18.41, "quote_volume": 5.87279, "trades": 1, "taker_buy_volume": 18.41, "taker_buy_quote": 5.87279}, {"ts": 1770377400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1362.08, "quote_volume": 434.50352, "trades": 8, "taker_buy_volume": 1322.58, "taker_buy_quote": 421.90302}, {"ts": 1770377520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 67.0, "quote_volume": 21.373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1186.24, "quote_volume": 379.5968, "trades": 4, "taker_buy_volume": 787.4, "taker_buy_quote": 251.968}, {"ts": 1770377640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 81.92, "quote_volume": 26.2144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377700000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 633.73, "quote_volume": 203.14737, "trades": 12, "taker_buy_volume": 353.77, "taker_buy_quote": 113.56017}, {"ts": 1770377760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1201.3, "quote_volume": 385.6173, "trades": 16, "taker_buy_volume": 882.8, "taker_buy_quote": 283.3788}, {"ts": 1770377880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 62.3, "quote_volume": 19.9983, "trades": 2, "taker_buy_volume": 62.3, "taker_buy_quote": 19.9983}, {"ts": 1770377940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 39.2, "quote_volume": 12.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378000000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 78.3, "quote_volume": 25.0743, "trades": 2, "taker_buy_volume": 18.3, "taker_buy_quote": 5.8743}, {"ts": 1770378060000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 247.8, "quote_volume": 79.45299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378240000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 281.6, "quote_volume": 90.3176, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 65.9976}, {"ts": 1770378300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1445.9, "quote_volume": 464.1339, "trades": 14, "taker_buy_volume": 1445.9, "taker_buy_quote": 464.1339}, {"ts": 1770378480000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 894.45, "quote_volume": 287.07095, "trades": 8, "taker_buy_volume": 721.58, "taker_buy_quote": 231.67376}, {"ts": 1770378540000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1563.86, "quote_volume": 501.95817, "trades": 19, "taker_buy_volume": 883.2, "taker_buy_quote": 283.5072}, {"ts": 1770378600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 782.76, "quote_volume": 251.26596, "trades": 1, "taker_buy_volume": 782.76, "taker_buy_quote": 251.26596}, {"ts": 1770378660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 72.33, "quote_volume": 23.29026, "trades": 1, "taker_buy_volume": 72.33, "taker_buy_quote": 23.29026}, {"ts": 1770378720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1416.88, "quote_volume": 456.23536, "trades": 11, "taker_buy_volume": 470.48, "taker_buy_quote": 151.49456}, {"ts": 1770378780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 543.4, "quote_volume": 174.4314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 73.8, "quote_volume": 23.6898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 447.75, "quote_volume": 143.72775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2744.98, "quote_volume": 881.13858, "trades": 61, "taker_buy_volume": 458.49, "taker_buy_quote": 147.17529}, {"ts": 1770379260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 180.72, "quote_volume": 57.8304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 193.03, "quote_volume": 61.7696, "trades": 3, "taker_buy_volume": 156.25, "taker_buy_quote": 50.0}, {"ts": 1770379620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379680000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1734.9, "quote_volume": 555.118, "trades": 6, "taker_buy_volume": 1648.2, "taker_buy_quote": 527.424}, {"ts": 1770379740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2565.29, "quote_volume": 818.32751, "trades": 22, "taker_buy_volume": 2028.6, "taker_buy_quote": 647.1234}, {"ts": 1770379800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2013.11, "quote_volume": 644.1952, "trades": 7, "taker_buy_volume": 1675.61, "taker_buy_quote": 536.1952}, {"ts": 1770379860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 17100.1, "quote_volume": 5472.032, "trades": 63, "taker_buy_volume": 5535.6, "taker_buy_quote": 1771.392}, {"ts": 1770379920000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 236.06, "quote_volume": 75.51685, "trades": 2, "taker_buy_volume": 213.71, "taker_buy_quote": 68.3872}, {"ts": 1770379980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 37.0, "quote_volume": 11.803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 213.5, "quote_volume": 68.1065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 97.9, "quote_volume": 31.328, "trades": 1, "taker_buy_volume": 97.9, "taker_buy_quote": 31.328}, {"ts": 1770380400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 41.5, "quote_volume": 13.28, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 13.28}, {"ts": 1770380940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 835.14, "quote_volume": 267.2448, "trades": 10, "taker_buy_volume": 835.14, "taker_buy_quote": 267.2448}, {"ts": 1770381120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 919.68, "quote_volume": 294.2976, "trades": 9, "taker_buy_volume": 901.28, "taker_buy_quote": 288.4096}, {"ts": 1770381180000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 935.22, "quote_volume": 300.33386, "trades": 3, "taker_buy_volume": 935.22, "taker_buy_quote": 300.33386}, {"ts": 1770381240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381480000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 3608.32, "quote_volume": 1159.15874, "trades": 22, "taker_buy_volume": 2550.0, "taker_buy_quote": 819.43802}, {"ts": 1770381540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 990.9, "quote_volume": 318.0789, "trades": 7, "taker_buy_volume": 990.9, "taker_buy_quote": 318.0789}, {"ts": 1770381660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381720000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6145.47, "quote_volume": 1970.8826, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1782.75, "quote_volume": 572.26275, "trades": 14, "taker_buy_volume": 469.48, "taker_buy_quote": 150.70308}, {"ts": 1770381840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382140000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 123.64, "quote_volume": 39.63304, "trades": 2, "taker_buy_volume": 68.24, "taker_buy_quote": 21.90504}, {"ts": 1770382200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 298.1, "quote_volume": 95.6901, "trades": 7, "taker_buy_volume": 298.1, "taker_buy_quote": 95.6901}, {"ts": 1770382620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 514.24, "quote_volume": 165.07104, "trades": 4, "taker_buy_volume": 26.36, "taker_buy_quote": 8.46156}, {"ts": 1770382680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 392.6, "quote_volume": 126.0246, "trades": 5, "taker_buy_volume": 355.9, "taker_buy_quote": 114.2439}, {"ts": 1770382740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 18.4, "quote_volume": 5.9064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2648.88, "quote_volume": 850.29048, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 806.98, "quote_volume": 259.04058, "trades": 2, "taker_buy_volume": 469.48, "taker_buy_quote": 150.70308}, {"ts": 1770383040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 526.49, "quote_volume": 169.52978, "trades": 3, "taker_buy_volume": 397.18, "taker_buy_quote": 127.89196}, {"ts": 1770383100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2679.07, "quote_volume": 859.98147, "trades": 36, "taker_buy_volume": 675.0, "taker_buy_quote": 216.675}, {"ts": 1770383280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 337.5, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 157.55, "quote_volume": 50.57355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.05, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 31.05, "taker_buy_quote": 9.9981}, {"ts": 1770383460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 677.16, "quote_volume": 218.04552, "trades": 10, "taker_buy_volume": 658.66, "taker_buy_quote": 212.08852}, {"ts": 1770383580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 469.48, "quote_volume": 151.17256, "trades": 1, "taker_buy_volume": 469.48, "taker_buy_quote": 151.17256}, {"ts": 1770383640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 469.48, "quote_volume": 151.17256, "trades": 1, "taker_buy_volume": 469.48, "taker_buy_quote": 151.17256}, {"ts": 1770383760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5457.25, "quote_volume": 1757.2345, "trades": 16, "taker_buy_volume": 664.2, "taker_buy_quote": 213.8724}, {"ts": 1770383880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 806.98, "quote_volume": 259.84756, "trades": 2, "taker_buy_volume": 806.98, "taker_buy_quote": 259.84756}, {"ts": 1770383940000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 371.37, "quote_volume": 119.84641, "trades": 4, "taker_buy_volume": 34.1, "taker_buy_quote": 11.0143}, {"ts": 1770384000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2211.94, "quote_volume": 716.66856, "trades": 21, "taker_buy_volume": 1117.97, "taker_buy_quote": 362.22228}, {"ts": 1770384120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 38.5, "quote_volume": 12.474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7.94, "quote_volume": 2.5805, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.5805}, {"ts": 1770384300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3000.0, "quote_volume": 969.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 190.4, "quote_volume": 61.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384600000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1953.82, "quote_volume": 632.90818, "trades": 3, "taker_buy_volume": 1824.32, "taker_buy_quote": 591.07968}, {"ts": 1770384660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 719.73, "quote_volume": 233.19252, "trades": 8, "taker_buy_volume": 42.2, "taker_buy_quote": 13.6728}, {"ts": 1770384780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1146.9, "quote_volume": 371.5956, "trades": 2, "taker_buy_volume": 1146.9, "taker_buy_quote": 371.5956}, {"ts": 1770384840000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 170.36, "quote_volume": 55.26004, "trades": 3, "taker_buy_volume": 63.4, "taker_buy_quote": 20.605}, {"ts": 1770384900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1612.91, "quote_volume": 524.19575, "trades": 16, "taker_buy_volume": 333.87, "taker_buy_quote": 108.50775}, {"ts": 1770385080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 333.44, "quote_volume": 108.368, "trades": 3, "taker_buy_volume": 316.44, "taker_buy_quote": 102.843}, {"ts": 1770385140000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1649.26, "quote_volume": 536.06176, "trades": 21, "taker_buy_volume": 52.26, "taker_buy_quote": 17.03676}, {"ts": 1770385200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 33.59, "quote_volume": 10.91675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 386.45, "quote_volume": 125.9827, "trades": 3, "taker_buy_volume": 386.45, "taker_buy_quote": 125.9827}, {"ts": 1770385740000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 775.95, "quote_volume": 252.91894, "trades": 6, "taker_buy_volume": 337.5, "taker_buy_quote": 110.025}, {"ts": 1770385800000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 237.06, "quote_volume": 77.32743, "trades": 4, "taker_buy_volume": 45.87, "taker_buy_quote": 14.99949}, {"ts": 1770385860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 82.0, "quote_volume": 26.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386580000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 550.6, "quote_volume": 178.34448, "trades": 4, "taker_buy_volume": 469.48, "taker_buy_quote": 152.11152}, {"ts": 1770386640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 150.1, "quote_volume": 48.4823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 19.22, "quote_volume": 6.22728, "trades": 1, "taker_buy_volume": 19.22, "taker_buy_quote": 6.22728}, {"ts": 1770386820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 150.1, "quote_volume": 48.6324, "trades": 1, "taker_buy_volume": 150.1, "taker_buy_quote": 48.6324}, {"ts": 1770387000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 243.28, "quote_volume": 78.82272, "trades": 5, "taker_buy_volume": 243.28, "taker_buy_quote": 78.82272}, {"ts": 1770387180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 75.1, "quote_volume": 24.3324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 312.03, "quote_volume": 101.40975, "trades": 1, "taker_buy_volume": 312.03, "taker_buy_quote": 101.40975}, {"ts": 1770387600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 94.6, "quote_volume": 30.745, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 30.745}, {"ts": 1770387660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2941.39, "quote_volume": 950.06897, "trades": 16, "taker_buy_volume": 885.28, "taker_buy_quote": 285.94544}, {"ts": 1770387720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 94.6, "quote_volume": 30.5558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 50.08, "quote_volume": 16.17584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388080000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 1645.0, "quote_volume": 533.19542, "trades": 11, "taker_buy_volume": 1595.5, "taker_buy_quote": 517.18822}, {"ts": 1770388140000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1778.27, "quote_volume": 576.10975, "trades": 6, "taker_buy_volume": 618.24, "taker_buy_quote": 200.30976}, {"ts": 1770388200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 711.12, "quote_volume": 231.114, "trades": 5, "taker_buy_volume": 711.12, "taker_buy_quote": 231.114}, {"ts": 1770388260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1447.8, "quote_volume": 471.9828, "trades": 5, "taker_buy_volume": 337.5, "taker_buy_quote": 110.025}, {"ts": 1770388320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 687.14, "quote_volume": 224.00764, "trades": 3, "taker_buy_volume": 687.14, "taker_buy_quote": 224.00764}, {"ts": 1770388440000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2640.8, "quote_volume": 863.47291, "trades": 12, "taker_buy_volume": 1616.37, "taker_buy_quote": 528.55299}, {"ts": 1770388500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 35.55, "quote_volume": 11.5893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 926.35, "quote_volume": 302.91645, "trades": 7, "taker_buy_volume": 689.54, "taker_buy_quote": 225.47958}, {"ts": 1770388620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 207.4, "quote_volume": 67.8198, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3229.54, "quote_volume": 1059.28912, "trades": 59, "taker_buy_volume": 2215.39, "taker_buy_quote": 726.64792}, {"ts": 1770388740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 955.74, "quote_volume": 313.48272, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 110.7}, {"ts": 1770388800000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 6235.31, "quote_volume": 2036.01077, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 159.56, "quote_volume": 52.33568, "trades": 3, "taker_buy_volume": 159.56, "taker_buy_quote": 52.33568}, {"ts": 1770388920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 618.24, "quote_volume": 202.16448, "trades": 1, "taker_buy_volume": 618.24, "taker_buy_quote": 202.16448}, {"ts": 1770388980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 187.0, "quote_volume": 61.149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 134.8, "quote_volume": 44.0796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 764.48, "quote_volume": 251.51392, "trades": 6, "taker_buy_volume": 331.88, "taker_buy_quote": 109.18852}, {"ts": 1770389280000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3219.18, "quote_volume": 1059.01494, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 993.05, "quote_volume": 325.7204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 156.73, "quote_volume": 51.34351, "trades": 3, "taker_buy_volume": 92.8, "taker_buy_quote": 30.4384}, {"ts": 1770389460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 106.64, "quote_volume": 34.87128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389520000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1089.69, "quote_volume": 357.37936, "trades": 13, "taker_buy_volume": 1028.64, "taker_buy_quote": 337.39392}, {"ts": 1770389580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 106.3, "quote_volume": 34.8664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389640000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 717.41, "quote_volume": 235.26135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 55.25, "quote_volume": 18.06675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 76.23, "quote_volume": 24.92721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 60.81, "quote_volume": 19.88487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1386.2, "quote_volume": 454.6736, "trades": 6, "taker_buy_volume": 767.96, "taker_buy_quote": 251.89088}, {"ts": 1770389940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 54.64, "quote_volume": 17.92192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390000000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 6593.53, "quote_volume": 2162.61883, "trades": 76, "taker_buy_volume": 3493.16, "taker_buy_quote": 1145.76418}, {"ts": 1770390060000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 84.95, "quote_volume": 27.78635, "trades": 4, "taker_buy_volume": 7.7, "taker_buy_quote": 2.5256}, {"ts": 1770390120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 607.16, "quote_volume": 198.54132, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390180000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 9958.58, "quote_volume": 3256.41362, "trades": 79, "taker_buy_volume": 4989.67, "taker_buy_quote": 1631.62209}, {"ts": 1770390240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 267.68, "quote_volume": 87.53136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390300000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2193.54, "quote_volume": 718.27989, "trades": 29, "taker_buy_volume": 654.81, "taker_buy_quote": 214.77768}, {"ts": 1770390360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1872.53, "quote_volume": 612.31731, "trades": 17, "taker_buy_volume": 618.24, "taker_buy_quote": 202.16448}, {"ts": 1770390420000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3896.07, "quote_volume": 1271.97354, "trades": 35, "taker_buy_volume": 1854.72, "taker_buy_quote": 606.49344}, {"ts": 1770390480000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 509.04, "quote_volume": 166.5306, "trades": 5, "taker_buy_volume": 74.52, "taker_buy_quote": 24.44256}, {"ts": 1770390540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 767.68, "quote_volume": 251.03136, "trades": 2, "taker_buy_volume": 618.24, "taker_buy_quote": 202.16448}, {"ts": 1770390600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1874.49, "quote_volume": 614.83272, "trades": 11, "taker_buy_volume": 1857.49, "taker_buy_quote": 609.25672}, {"ts": 1770390660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 772.8, "quote_volume": 253.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 102.0, "quote_volume": 33.252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 618.24, "quote_volume": 202.16448, "trades": 1, "taker_buy_volume": 618.24, "taker_buy_quote": 202.16448}, {"ts": 1770391020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 675.0, "quote_volume": 221.4, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 110.7}, {"ts": 1770391140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 93.9, "quote_volume": 30.7992, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 30.7992}, {"ts": 1770391200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 30.53, "quote_volume": 10.01384, "trades": 2, "taker_buy_volume": 30.53, "taker_buy_quote": 10.01384}, {"ts": 1770391320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 95.47, "quote_volume": 31.31416, "trades": 6, "taker_buy_volume": 76.67, "taker_buy_quote": 25.14776}, {"ts": 1770391380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 62.83, "quote_volume": 20.60824, "trades": 1, "taker_buy_volume": 62.83, "taker_buy_quote": 20.60824}, {"ts": 1770391440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 75.1, "quote_volume": 24.6328, "trades": 4, "taker_buy_volume": 75.1, "taker_buy_quote": 24.6328}, {"ts": 1770391500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 18.41, "quote_volume": 6.00166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 20.06, "quote_volume": 6.53956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391860000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2566.62, "quote_volume": 839.22198, "trades": 30, "taker_buy_volume": 2503.86, "taker_buy_quote": 818.76222}, {"ts": 1770391920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 459.41, "quote_volume": 150.22707, "trades": 1, "taker_buy_volume": 459.41, "taker_buy_quote": 150.22707}, {"ts": 1770391980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 94.27, "quote_volume": 30.82629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 51.0, "quote_volume": 16.728, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 16.728}, {"ts": 1770392160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1575.29, "quote_volume": 516.69512, "trades": 12, "taker_buy_volume": 438.9, "taker_buy_quote": 143.9592}, {"ts": 1770392280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 419.21, "quote_volume": 137.92009, "trades": 3, "taker_buy_volume": 419.21, "taker_buy_quote": 137.92009}, {"ts": 1770392340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 84.1, "quote_volume": 27.6689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1652.48, "quote_volume": 543.66592, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1462.41, "quote_volume": 481.13289, "trades": 8, "taker_buy_volume": 1443.21, "taker_buy_quote": 474.81609}, {"ts": 1770392520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1038.91, "quote_volume": 341.80139, "trades": 7, "taker_buy_volume": 337.5, "taker_buy_quote": 111.0375}, {"ts": 1770392580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 5161.58, "quote_volume": 1703.3214, "trades": 76, "taker_buy_volume": 2843.01, "taker_buy_quote": 938.1933}, {"ts": 1770392640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 527.21, "quote_volume": 173.9793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 18.4, "quote_volume": 6.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392820000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 856.81, "quote_volume": 283.57353, "trades": 8, "taker_buy_volume": 628.27, "taker_buy_quote": 207.95737}, {"ts": 1770392880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1831.62, "quote_volume": 606.26622, "trades": 21, "taker_buy_volume": 337.5, "taker_buy_quote": 111.7125}, {"ts": 1770392940000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 900.61, "quote_volume": 298.9567, "trades": 5, "taker_buy_volume": 395.38, "taker_buy_quote": 131.26616}, {"ts": 1770393000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 21.16, "quote_volume": 7.02512, "trades": 1, "taker_buy_volume": 21.16, "taker_buy_quote": 7.02512}, {"ts": 1770393060000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 880.36, "quote_volume": 292.38876, "trades": 13, "taker_buy_volume": 481.84, "taker_buy_quote": 160.08012}, {"ts": 1770393120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 817.47, "quote_volume": 271.40004, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393180000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 3143.24, "quote_volume": 1040.37938, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 592.96, "quote_volume": 195.6768, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 111.375}, {"ts": 1770393300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 36.2, "quote_volume": 11.946, "trades": 1, "taker_buy_volume": 36.2, "taker_buy_quote": 11.946}, {"ts": 1770393480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 118.8, "quote_volume": 39.0852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393600000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1985.23, "quote_volume": 653.09197, "trades": 5, "taker_buy_volume": 48.7, "taker_buy_quote": 15.9736}, {"ts": 1770393660000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 67.63, "quote_volume": 22.22234, "trades": 3, "taker_buy_volume": 39.7, "taker_buy_quote": 13.0613}, {"ts": 1770393720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 21.34, "quote_volume": 6.99952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393780000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 2203.84, "quote_volume": 724.01926, "trades": 41, "taker_buy_volume": 728.77, "taker_buy_quote": 240.1963}, {"ts": 1770393840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1020.37, "quote_volume": 336.7221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393960000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 3212.58, "quote_volume": 1061.41875, "trades": 18, "taker_buy_volume": 2553.7, "taker_buy_quote": 843.72503}, {"ts": 1770394020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 36.8, "quote_volume": 12.1808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394080000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 3632.54, "quote_volume": 1203.57324, "trades": 59, "taker_buy_volume": 1202.5, "taker_buy_quote": 399.23}, {"ts": 1770394140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1479.75, "quote_volume": 491.277, "trades": 6, "taker_buy_volume": 1084.15, "taker_buy_quote": 359.9378}, {"ts": 1770394200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394260000, "open": 0.333, "high": 0.336, "low": 0.333, "close": 0.333, "volume": 19692.6, "quote_volume": 6587.11698, "trades": 90, "taker_buy_volume": 11029.1, "taker_buy_quote": 3689.96285}, {"ts": 1770394320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 132.7, "quote_volume": 44.1891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.07, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 30.07, "taker_buy_quote": 10.01331}, {"ts": 1770394560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 204.54, "quote_volume": 68.31636, "trades": 6, "taker_buy_volume": 204.54, "taker_buy_quote": 68.31636}, {"ts": 1770394740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394860000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 7751.83, "quote_volume": 2590.44455, "trades": 19, "taker_buy_volume": 969.43, "taker_buy_quote": 324.39151}, {"ts": 1770394920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 337.5, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 112.725}, {"ts": 1770394980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395040000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 4155.64, "quote_volume": 1388.02405, "trades": 58, "taker_buy_volume": 2981.34, "taker_buy_quote": 995.80785}, {"ts": 1770395100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395160000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 314.7, "quote_volume": 105.3028, "trades": 9, "taker_buy_volume": 314.7, "taker_buy_quote": 105.3028}, {"ts": 1770395220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 51.0, "quote_volume": 17.034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 678.07, "quote_volume": 227.15345, "trades": 4, "taker_buy_volume": 588.67, "taker_buy_quote": 197.20445}, {"ts": 1770395340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 420.1, "quote_volume": 140.7335, "trades": 4, "taker_buy_volume": 17.0, "taker_buy_quote": 5.695}, {"ts": 1770395820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 28.45, "quote_volume": 9.5023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1057.22, "quote_volume": 353.11148, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 128.04, "quote_volume": 42.76536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1573.49, "quote_volume": 527.11915, "trades": 7, "taker_buy_volume": 830.91, "taker_buy_quote": 278.35485}, {"ts": 1770396360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 23.4, "quote_volume": 7.8624, "trades": 2, "taker_buy_volume": 23.4, "taker_buy_quote": 7.8624}, {"ts": 1770396540000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 174.2, "quote_volume": 58.4459, "trades": 3, "taker_buy_volume": 88.9, "taker_buy_quote": 29.8704}, {"ts": 1770396600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 229.16, "quote_volume": 76.99776, "trades": 1, "taker_buy_volume": 229.16, "taker_buy_quote": 76.99776}, {"ts": 1770396660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 549.05, "quote_volume": 184.4808, "trades": 3, "taker_buy_volume": 44.51, "taker_buy_quote": 14.95536}, {"ts": 1770396960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 459.41, "quote_volume": 154.36176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397020000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1503.61, "quote_volume": 503.67445, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 451.63, "quote_volume": 150.84442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1247.89, "quote_volume": 418.04315, "trades": 6, "taker_buy_volume": 1247.89, "taker_buy_quote": 418.04315}, {"ts": 1770397200000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 6419.74, "quote_volume": 2144.97477, "trades": 67, "taker_buy_volume": 17.7, "taker_buy_quote": 5.9295}, {"ts": 1770397260000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1127.77, "quote_volume": 378.15151, "trades": 4, "taker_buy_volume": 1127.77, "taker_buy_quote": 378.15151}, {"ts": 1770397320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 337.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 113.0625}, {"ts": 1770397380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 100.76, "quote_volume": 33.7546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397440000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 530.61, "quote_volume": 178.26705, "trades": 4, "taker_buy_volume": 512.7, "taker_buy_quote": 172.2672}, {"ts": 1770397500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 675.0, "quote_volume": 226.125, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 226.125}, {"ts": 1770397680000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 9569.43, "quote_volume": 3192.41068, "trades": 20, "taker_buy_volume": 969.75, "taker_buy_quote": 323.8965}, {"ts": 1770397740000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 512.85, "quote_volume": 171.6294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397800000, "open": 0.335, "high": 0.341, "low": 0.334, "close": 0.337, "volume": 48052.12, "quote_volume": 16230.21839, "trades": 227, "taker_buy_volume": 27886.21, "taker_buy_quote": 9413.4557}, {"ts": 1770397860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4847.69, "quote_volume": 1633.67153, "trades": 88, "taker_buy_volume": 3937.08, "taker_buy_quote": 1326.79596}, {"ts": 1770397920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 32.63, "quote_volume": 10.99631, "trades": 1, "taker_buy_volume": 32.63, "taker_buy_quote": 10.99631}, {"ts": 1770397980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398040000, "open": 0.337, "high": 0.344, "low": 0.337, "close": 0.338, "volume": 39031.01, "quote_volume": 13278.62418, "trades": 155, "taker_buy_volume": 25923.56, "taker_buy_quote": 8808.85668}, {"ts": 1770398100000, "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.339, "volume": 25967.26, "quote_volume": 8799.82048, "trades": 240, "taker_buy_volume": 15921.38, "taker_buy_quote": 5395.4478}, {"ts": 1770398160000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 5168.39, "quote_volume": 1752.04396, "trades": 71, "taker_buy_volume": 4734.13, "taker_buy_quote": 1604.87007}, {"ts": 1770398220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398280000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 3838.87, "quote_volume": 1305.61167, "trades": 32, "taker_buy_volume": 786.88, "taker_buy_quote": 267.97958}, {"ts": 1770398340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 31.38, "quote_volume": 10.70058, "trades": 1, "taker_buy_volume": 31.38, "taker_buy_quote": 10.70058}, {"ts": 1770398460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 18.48, "quote_volume": 6.2832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1009.3, "quote_volume": 343.162, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 903.04, "quote_volume": 307.0336, "trades": 3, "taker_buy_volume": 444.44, "taker_buy_quote": 151.1096}, {"ts": 1770398640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 40.15, "quote_volume": 13.69115, "trades": 1, "taker_buy_volume": 40.15, "taker_buy_quote": 13.69115}, {"ts": 1770398700000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 6992.4, "quote_volume": 2376.36045, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398760000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1974.9, "quote_volume": 671.59656, "trades": 10, "taker_buy_volume": 1974.9, "taker_buy_quote": 671.59656}, {"ts": 1770398820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1167.39, "quote_volume": 398.07999, "trades": 10, "taker_buy_volume": 1121.69, "taker_buy_quote": 382.49629}, {"ts": 1770398880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 95.76, "quote_volume": 32.65416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 25.6, "quote_volume": 8.7296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 614.17, "quote_volume": 210.04614, "trades": 6, "taker_buy_volume": 418.7, "taker_buy_quote": 143.1954}, {"ts": 1770399120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 31.38, "quote_volume": 10.73196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399180000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 9142.52, "quote_volume": 3137.13356, "trades": 28, "taker_buy_volume": 2977.21, "taker_buy_quote": 1022.43223}, {"ts": 1770399240000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 8886.07, "quote_volume": 3043.06719, "trades": 75, "taker_buy_volume": 167.03, "taker_buy_quote": 57.29129}, {"ts": 1770399300000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 800.94, "quote_volume": 272.34914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399420000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4440.17, "quote_volume": 1514.40304, "trades": 76, "taker_buy_volume": 4102.67, "taker_buy_quote": 1399.31554}, {"ts": 1770399480000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2122.6, "quote_volume": 724.873, "trades": 16, "taker_buy_volume": 2096.8, "taker_buy_quote": 716.0752}, {"ts": 1770399540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 86.52, "quote_volume": 29.50332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399720000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 1230.58, "quote_volume": 421.95835, "trades": 6, "taker_buy_volume": 717.27, "taker_buy_quote": 246.06883}, {"ts": 1770399780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2588.92, "quote_volume": 887.99956, "trades": 6, "taker_buy_volume": 2588.92, "taker_buy_quote": 887.99956}, {"ts": 1770399900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 583.09, "quote_volume": 199.99987, "trades": 1, "taker_buy_volume": 583.09, "taker_buy_quote": 199.99987}, {"ts": 1770400080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2089.87, "quote_volume": 712.64567, "trades": 8, "taker_buy_volume": 1082.75, "taker_buy_quote": 369.21775}, {"ts": 1770400200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19.94, "quote_volume": 6.79954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400260000, "open": 0.341, "high": 0.341, "low": 0.336, "close": 0.34, "volume": 49316.3, "quote_volume": 16718.31373, "trades": 181, "taker_buy_volume": 20256.4, "taker_buy_quote": 6869.37411}, {"ts": 1770400320000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 15193.22, "quote_volume": 5156.99114, "trades": 137, "taker_buy_volume": 5964.0, "taker_buy_quote": 2026.84669}, {"ts": 1770400380000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 2584.54, "quote_volume": 876.46292, "trades": 6, "taker_buy_volume": 333.4, "taker_buy_quote": 113.32646}, {"ts": 1770400440000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 10500.69, "quote_volume": 3571.1704, "trades": 73, "taker_buy_volume": 7895.59, "taker_buy_quote": 2685.4364}, {"ts": 1770400500000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 3353.62, "quote_volume": 1140.50245, "trades": 61, "taker_buy_volume": 2829.2, "taker_buy_quote": 962.19965}, {"ts": 1770400560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400620000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 6314.12, "quote_volume": 2145.3024, "trades": 63, "taker_buy_volume": 521.74, "taker_buy_quote": 177.3916}, {"ts": 1770400680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1244.95, "quote_volume": 423.283, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 468.0, "quote_volume": 159.12, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 159.12}, {"ts": 1770400800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1349.41, "quote_volume": 458.7994, "trades": 9, "taker_buy_volume": 1349.41, "taker_buy_quote": 458.7994}, {"ts": 1770400920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 562.26, "quote_volume": 190.60614, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401040000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 40.93, "quote_volume": 13.85587, "trades": 2, "taker_buy_volume": 21.53, "taker_buy_quote": 7.29867}, {"ts": 1770401100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 442.0, "quote_volume": 149.396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401160000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1204.27, "quote_volume": 405.02711, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5370.5, "quote_volume": 1804.488, "trades": 43, "taker_buy_volume": 2432.4, "taker_buy_quote": 817.2864}, {"ts": 1770401280000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 21387.09, "quote_volume": 7190.14624, "trades": 154, "taker_buy_volume": 17950.58, "taker_buy_quote": 6035.54112}, {"ts": 1770401340000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 5077.41, "quote_volume": 1702.02285, "trades": 74, "taker_buy_volume": 4245.61, "taker_buy_quote": 1423.36985}, {"ts": 1770401400000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 4217.5, "quote_volume": 1414.86802, "trades": 59, "taker_buy_volume": 3880.0, "taker_buy_quote": 1301.46802}, {"ts": 1770401460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 713.75, "quote_volume": 239.82, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 176.2, "quote_volume": 59.3794, "trades": 1, "taker_buy_volume": 176.2, "taker_buy_quote": 59.3794}, {"ts": 1770401700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35.3, "quote_volume": 11.8608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1987.84, "quote_volume": 667.91424, "trades": 14, "taker_buy_volume": 1560.66, "taker_buy_quote": 524.38176}, {"ts": 1770401880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2343.68, "quote_volume": 785.1328, "trades": 10, "taker_buy_volume": 611.95, "taker_buy_quote": 205.00325}, {"ts": 1770402120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 35.2, "quote_volume": 11.792, "trades": 2, "taker_buy_volume": 35.2, "taker_buy_quote": 11.792}, {"ts": 1770402180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 907.84, "quote_volume": 304.1264, "trades": 7, "taker_buy_volume": 638.8, "taker_buy_quote": 213.998}, {"ts": 1770402420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 337.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 113.0625}, {"ts": 1770402480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 88.9, "quote_volume": 29.8704, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 29.8704}, {"ts": 1770402600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 45.1, "quote_volume": 15.1536, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 15.1536}, {"ts": 1770402780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2762.75, "quote_volume": 928.284, "trades": 73, "taker_buy_volume": 2762.75, "taker_buy_quote": 928.284}, {"ts": 1770402900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 399.34, "quote_volume": 134.57758, "trades": 6, "taker_buy_volume": 382.24, "taker_buy_quote": 128.81488}, {"ts": 1770403140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17.1, "quote_volume": 5.7627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 167.56, "quote_volume": 56.46772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 88.3, "quote_volume": 29.7571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 51.3, "quote_volume": 17.2881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 74.63, "quote_volume": 25.22494, "trades": 1, "taker_buy_volume": 74.63, "taker_buy_quote": 25.22494}, {"ts": 1770403680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 85.58, "quote_volume": 28.75488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 75.14, "quote_volume": 25.32218, "trades": 1, "taker_buy_volume": 75.14, "taker_buy_quote": 25.32218}, {"ts": 1770404460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1299.77, "quote_volume": 436.72272, "trades": 7, "taker_buy_volume": 52.8, "taker_buy_quote": 17.7408}, {"ts": 1770404520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 33.57, "quote_volume": 11.27952, "trades": 1, "taker_buy_volume": 33.57, "taker_buy_quote": 11.27952}, {"ts": 1770404580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404640000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 153.98, "quote_volume": 51.61348, "trades": 2, "taker_buy_volume": 30.18, "taker_buy_quote": 10.14048}, {"ts": 1770404700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 14.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 14.88, "taker_buy_quote": 4.99968}, {"ts": 1770404820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 20.59, "quote_volume": 6.89765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405000000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 478.59, "quote_volume": 159.40939, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 337.5, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 112.725}, {"ts": 1770405120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405240000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 769.07, "quote_volume": 256.18931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 53.7, "quote_volume": 17.9358, "trades": 4, "taker_buy_volume": 17.9, "taker_buy_quote": 5.9786}, {"ts": 1770405420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405540000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 279.4, "quote_volume": 93.445, "trades": 4, "taker_buy_volume": 279.4, "taker_buy_quote": 93.445}, {"ts": 1770405600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 417.83, "quote_volume": 139.97305, "trades": 2, "taker_buy_volume": 417.83, "taker_buy_quote": 139.97305}, {"ts": 1770405840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 18.66, "quote_volume": 6.23244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 501.87, "quote_volume": 168.12645, "trades": 4, "taker_buy_volume": 501.87, "taker_buy_quote": 168.12645}, {"ts": 1770405960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 21.82, "quote_volume": 7.3097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406200000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 844.32, "quote_volume": 282.7757, "trades": 3, "taker_buy_volume": 772.82, "taker_buy_quote": 258.8947}, {"ts": 1770406260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 119.6, "quote_volume": 40.066, "trades": 8, "taker_buy_volume": 119.6, "taker_buy_quote": 40.066}, {"ts": 1770406380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 116.47, "quote_volume": 39.01745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406740000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 653.8, "quote_volume": 218.8692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 322.62, "quote_volume": 108.40032, "trades": 1, "taker_buy_volume": 322.62, "taker_buy_quote": 108.40032}, {"ts": 1770407160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 635.11, "quote_volume": 213.39696, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 113.4}, {"ts": 1770407340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 66.15, "quote_volume": 22.2264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 154.1, "quote_volume": 51.7776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407880000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 344.79, "quote_volume": 115.97576, "trades": 10, "taker_buy_volume": 126.32, "taker_buy_quote": 42.56984}, {"ts": 1770407940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 88.3, "quote_volume": 29.6688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 22.64, "quote_volume": 7.5844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 14.97, "quote_volume": 4.99998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 985.64, "quote_volume": 329.20376, "trades": 11, "taker_buy_volume": 787.27, "taker_buy_quote": 262.94818}, {"ts": 1770408840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17.2, "quote_volume": 5.762, "trades": 1, "taker_buy_volume": 17.2, "taker_buy_quote": 5.762}, {"ts": 1770408900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 49.93, "quote_volume": 16.72655, "trades": 1, "taker_buy_volume": 49.93, "taker_buy_quote": 16.72655}, {"ts": 1770409020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1806.5, "quote_volume": 603.371, "trades": 39, "taker_buy_volume": 1652.3, "taker_buy_quote": 551.8682}, {"ts": 1770409080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26.71, "quote_volume": 8.92114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 470.1, "quote_volume": 157.4835, "trades": 8, "taker_buy_volume": 470.1, "taker_buy_quote": 157.4835}, {"ts": 1770409440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17.1, "quote_volume": 5.7285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 44.77, "quote_volume": 14.99795, "trades": 3, "taker_buy_volume": 44.77, "taker_buy_quote": 14.99795}, {"ts": 1770409740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1591.41, "quote_volume": 534.71376, "trades": 15, "taker_buy_volume": 337.5, "taker_buy_quote": 113.4}, {"ts": 1770410100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 211.18, "quote_volume": 71.16766, "trades": 1, "taker_buy_volume": 211.18, "taker_buy_quote": 71.16766}, {"ts": 1770410160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3605.51, "quote_volume": 1215.05687, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 21.72, "quote_volume": 7.29792, "trades": 1, "taker_buy_volume": 21.72, "taker_buy_quote": 7.29792}, {"ts": 1770410460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1249.8, "quote_volume": 418.683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 315.78, "quote_volume": 106.10208, "trades": 1, "taker_buy_volume": 315.78, "taker_buy_quote": 106.10208}, {"ts": 1770411120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 300.0, "quote_volume": 100.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 88.4, "quote_volume": 29.5256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 50.0, "quote_volume": 16.75, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 16.75}, {"ts": 1770411720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 47.86, "quote_volume": 16.0331, "trades": 1, "taker_buy_volume": 47.86, "taker_buy_quote": 16.0331}, {"ts": 1770411780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411840000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 486.0, "quote_volume": 162.5019, "trades": 10, "taker_buy_volume": 177.9, "taker_buy_quote": 59.5965}, {"ts": 1770411900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 337.5, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 112.725}, {"ts": 1770412140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 100.0, "quote_volume": 33.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2298.4, "quote_volume": 769.964, "trades": 21, "taker_buy_volume": 1642.4, "taker_buy_quote": 550.204}, {"ts": 1770412800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 75.76, "quote_volume": 25.3796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 7.47, "quote_volume": 2.50992, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.50992}, {"ts": 1770413220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 132.33, "quote_volume": 44.46288, "trades": 1, "taker_buy_volume": 132.33, "taker_buy_quote": 44.46288}, {"ts": 1770413280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 154.2, "quote_volume": 51.657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35.67, "quote_volume": 11.98512, "trades": 1, "taker_buy_volume": 35.67, "taker_buy_quote": 11.98512}, {"ts": 1770413580000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 347.87, "quote_volume": 116.29612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 124.53, "quote_volume": 41.59302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 655.87, "quote_volume": 219.71645, "trades": 2, "taker_buy_volume": 655.87, "taker_buy_quote": 219.71645}, {"ts": 1770413820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413880000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 777.8, "quote_volume": 259.888, "trades": 8, "taker_buy_volume": 440.3, "taker_buy_quote": 147.163}, {"ts": 1770413940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 51.5, "quote_volume": 17.2525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 89.3, "quote_volume": 30.0048, "trades": 6, "taker_buy_volume": 89.3, "taker_buy_quote": 30.0048}, {"ts": 1770414240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1179.4, "quote_volume": 396.2784, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 747.38, "quote_volume": 250.3723, "trades": 1, "taker_buy_volume": 747.38, "taker_buy_quote": 250.3723}, {"ts": 1770414540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 88.6, "quote_volume": 29.5924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 747.38, "quote_volume": 249.62492, "trades": 1, "taker_buy_volume": 747.38, "taker_buy_quote": 249.62492}, {"ts": 1770414660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17.5, "quote_volume": 5.8625, "trades": 1, "taker_buy_volume": 17.5, "taker_buy_quote": 5.8625}, {"ts": 1770414780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2050.03, "quote_volume": 688.81008, "trades": 49, "taker_buy_volume": 85.8, "taker_buy_quote": 28.8288}, {"ts": 1770415140000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 3357.97, "quote_volume": 1124.85125, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 30.9, "quote_volume": 10.3515, "trades": 1, "taker_buy_volume": 30.9, "taker_buy_quote": 10.3515}, {"ts": 1770415260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 763.33, "quote_volume": 256.47888, "trades": 2, "taker_buy_volume": 763.33, "taker_buy_quote": 256.47888}, {"ts": 1770415500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 782.18, "quote_volume": 262.81248, "trades": 3, "taker_buy_volume": 782.18, "taker_buy_quote": 262.81248}, {"ts": 1770415620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415800000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1420.7, "quote_volume": 477.2845, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 453.6}, {"ts": 1770415860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 522.71, "quote_volume": 175.63056, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 113.4}, {"ts": 1770415920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 102.8, "quote_volume": 34.5408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416040000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 102.6, "quote_volume": 34.4393, "trades": 2, "taker_buy_volume": 68.3, "taker_buy_quote": 22.9488}, {"ts": 1770416100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 423.83, "quote_volume": 142.40688, "trades": 2, "taker_buy_volume": 423.83, "taker_buy_quote": 142.40688}, {"ts": 1770416160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 88.4, "quote_volume": 29.7024, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 29.7024}, {"ts": 1770416400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 86.1, "quote_volume": 28.9296, "trades": 5, "taker_buy_volume": 68.5, "taker_buy_quote": 23.016}, {"ts": 1770416580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35.4, "quote_volume": 11.8944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1887.23, "quote_volume": 634.10928, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 116.1, "quote_volume": 38.8935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1191.15, "quote_volume": 401.41755, "trades": 4, "taker_buy_volume": 1191.15, "taker_buy_quote": 401.41755}, {"ts": 1770416940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 88.4, "quote_volume": 29.8792, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 29.8792}, {"ts": 1770417000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 197.61, "quote_volume": 66.59457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417240000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1253.83, "quote_volume": 421.50533, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1390.15, "quote_volume": 469.8707, "trades": 13, "taker_buy_volume": 1372.95, "taker_buy_quote": 464.0571}, {"ts": 1770417540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 757.32, "quote_volume": 255.97416, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.47, "quote_volume": 2.53233, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.53233}, {"ts": 1770417660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 294.98, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 294.98, "taker_buy_quote": 99.99822}, {"ts": 1770417840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417900000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 913.12, "quote_volume": 309.44428, "trades": 6, "taker_buy_volume": 861.42, "taker_buy_quote": 292.02138}, {"ts": 1770417960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 88.3, "quote_volume": 29.8454, "trades": 1, "taker_buy_volume": 88.3, "taker_buy_quote": 29.8454}, {"ts": 1770418140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.47, "quote_volume": 2.53233, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.53233}, {"ts": 1770418260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.88, "quote_volume": 10.12932, "trades": 4, "taker_buy_volume": 29.88, "taker_buy_quote": 10.12932}, {"ts": 1770418320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 102.24, "quote_volume": 34.55712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17.19, "quote_volume": 5.81022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 678.7, "quote_volume": 230.0793, "trades": 5, "taker_buy_volume": 7.47, "taker_buy_quote": 2.53233}, {"ts": 1770418500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7.47, "quote_volume": 2.5398, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.5398}, {"ts": 1770418560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 84.75, "quote_volume": 28.6455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.47, "quote_volume": 2.53233, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.53233}, {"ts": 1770418800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4623.19, "quote_volume": 1567.26141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418920000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1339.73, "quote_volume": 454.20171, "trades": 30, "taker_buy_volume": 1339.73, "taker_buy_quote": 454.20171}, {"ts": 1770418980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 492.93, "quote_volume": 167.10327, "trades": 3, "taker_buy_volume": 492.93, "taker_buy_quote": 167.10327}, {"ts": 1770419040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 105.2, "quote_volume": 35.5576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 32.8, "quote_volume": 11.0864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 852.49, "quote_volume": 288.14162, "trades": 16, "taker_buy_volume": 447.09, "taker_buy_quote": 151.11642}, {"ts": 1770419400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 22.52, "quote_volume": 7.56672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 175.9, "quote_volume": 59.2783, "trades": 1, "taker_buy_volume": 175.9, "taker_buy_quote": 59.2783}, {"ts": 1770420600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2689.27, "quote_volume": 906.28399, "trades": 67, "taker_buy_volume": 2689.27, "taker_buy_quote": 906.28399}, {"ts": 1770420660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 19.98, "quote_volume": 6.73326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 70.3, "quote_volume": 23.6911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 861.56, "quote_volume": 291.20728, "trades": 4, "taker_buy_volume": 861.56, "taker_buy_quote": 291.20728}, {"ts": 1770421260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 96.37, "quote_volume": 32.47669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.54, "quote_volume": 9.98452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 423.5, "quote_volume": 142.7195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 7.47, "quote_volume": 2.52486, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.52486}, {"ts": 1770421680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 6813.69, "quote_volume": 2296.21353, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 7.47, "quote_volume": 2.52486, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.52486}, {"ts": 1770422100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 142.6, "quote_volume": 48.1112, "trades": 3, "taker_buy_volume": 55.0, "taker_buy_quote": 18.59}, {"ts": 1770422340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 155.0, "quote_volume": 52.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 7.47, "quote_volume": 2.52486, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.52486}, {"ts": 1770422460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422520000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 122.8, "quote_volume": 41.43883, "trades": 5, "taker_buy_volume": 55.23, "taker_buy_quote": 18.66774}, {"ts": 1770422580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 19.9, "quote_volume": 6.7262, "trades": 2, "taker_buy_volume": 19.9, "taker_buy_quote": 6.7262}, {"ts": 1770422700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 22.96, "quote_volume": 7.73752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423000000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 95.17, "quote_volume": 32.07976, "trades": 2, "taker_buy_volume": 7.47, "taker_buy_quote": 2.52486}, {"ts": 1770423060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 379.15, "quote_volume": 128.1527, "trades": 2, "taker_buy_volume": 379.15, "taker_buy_quote": 128.1527}, {"ts": 1770423120000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 2946.6, "quote_volume": 995.99964, "trades": 9, "taker_buy_volume": 2912.5, "taker_buy_quote": 984.43994}, {"ts": 1770423180000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 128.71, "quote_volume": 43.61562, "trades": 6, "taker_buy_volume": 7.47, "taker_buy_quote": 2.5398}, {"ts": 1770423240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 87.6, "quote_volume": 29.8716, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 29.8716}, {"ts": 1770423300000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 170.51, "quote_volume": 57.81036, "trades": 3, "taker_buy_volume": 7.47, "taker_buy_quote": 2.5398}, {"ts": 1770423360000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1468.11, "quote_volume": 497.70561, "trades": 5, "taker_buy_volume": 16.32, "taker_buy_quote": 5.5488}, {"ts": 1770423420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 197.11, "quote_volume": 66.82029, "trades": 1, "taker_buy_volume": 197.11, "taker_buy_quote": 66.82029}, {"ts": 1770423480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 174.5, "quote_volume": 58.981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 192.49, "quote_volume": 65.25411, "trades": 1, "taker_buy_volume": 192.49, "taker_buy_quote": 65.25411}, {"ts": 1770423660000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 162.6, "quote_volume": 55.10629, "trades": 2, "taker_buy_volume": 147.49, "taker_buy_quote": 49.99911}, {"ts": 1770423720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.47, "quote_volume": 2.53233, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.53233}, {"ts": 1770423780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1555.23, "quote_volume": 527.22297, "trades": 10, "taker_buy_volume": 1195.23, "taker_buy_quote": 405.18297}, {"ts": 1770423840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 222.33, "quote_volume": 75.36987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 51.8, "quote_volume": 17.4566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 360.4, "quote_volume": 121.4548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1864.08, "quote_volume": 626.33088, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424440000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 858.48, "quote_volume": 289.42986, "trades": 2, "taker_buy_volume": 858.48, "taker_buy_quote": 289.42986}, {"ts": 1770424500000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2210.18, "quote_volume": 745.94446, "trades": 6, "taker_buy_volume": 2210.18, "taker_buy_quote": 745.94446}, {"ts": 1770424560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 44.2, "quote_volume": 14.8954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 692.18, "quote_volume": 233.26466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35.46, "quote_volume": 11.91456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 491.3, "quote_volume": 165.0768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425100000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 167.55, "quote_volume": 56.314, "trades": 6, "taker_buy_volume": 17.2, "taker_buy_quote": 5.7964}, {"ts": 1770425160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 736.38, "quote_volume": 248.16006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2754.26, "quote_volume": 928.18562, "trades": 10, "taker_buy_volume": 2366.66, "taker_buy_quote": 797.56442}, {"ts": 1770425280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 88.4, "quote_volume": 29.7908, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 29.7908}, {"ts": 1770425400000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2990.14, "quote_volume": 1009.93094, "trades": 17, "taker_buy_volume": 2990.14, "taker_buy_quote": 1009.93094}, {"ts": 1770425460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 736.38, "quote_volume": 248.89644, "trades": 1, "taker_buy_volume": 736.38, "taker_buy_quote": 248.89644}, {"ts": 1770425520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 88.0, "quote_volume": 29.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 736.38, "quote_volume": 248.89644, "trades": 2, "taker_buy_volume": 736.38, "taker_buy_quote": 248.89644}, {"ts": 1770425700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 155.5, "quote_volume": 52.4035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 360.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 120.96}, {"ts": 1770426300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17.2, "quote_volume": 5.7964, "trades": 1, "taker_buy_volume": 17.2, "taker_buy_quote": 5.7964}, {"ts": 1770426420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 810.38, "quote_volume": 273.90844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 88.1, "quote_volume": 29.7778, "trades": 1, "taker_buy_volume": 88.1, "taker_buy_quote": 29.7778}, {"ts": 1770426660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1285.58, "quote_volume": 433.24046, "trades": 12, "taker_buy_volume": 1285.58, "taker_buy_quote": 433.24046}, {"ts": 1770427020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 51.7, "quote_volume": 17.3712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 463.07, "quote_volume": 156.05459, "trades": 2, "taker_buy_volume": 463.07, "taker_buy_quote": 156.05459}, {"ts": 1770427320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 760.51, "quote_volume": 256.29187, "trades": 3, "taker_buy_volume": 760.51, "taker_buy_quote": 256.29187}, {"ts": 1770427440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 908.84, "quote_volume": 306.27908, "trades": 5, "taker_buy_volume": 908.84, "taker_buy_quote": 306.27908}, {"ts": 1770427560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17.8, "quote_volume": 5.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 502.62, "quote_volume": 169.38294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 121.1, "quote_volume": 40.6896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 840.26, "quote_volume": 283.16762, "trades": 2, "taker_buy_volume": 447.09, "taker_buy_quote": 150.66933}, {"ts": 1770428100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 447.09, "quote_volume": 150.66933, "trades": 1, "taker_buy_volume": 447.09, "taker_buy_quote": 150.66933}, {"ts": 1770428160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 754.61, "quote_volume": 255.05818, "trades": 6, "taker_buy_volume": 754.61, "taker_buy_quote": 255.05818}, {"ts": 1770428760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2695.46, "quote_volume": 911.06548, "trades": 45, "taker_buy_volume": 2591.76, "taker_buy_quote": 876.01488}, {"ts": 1770429000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 155.5, "quote_volume": 52.559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 20.68, "quote_volume": 6.98984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 447.09, "quote_volume": 151.11642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 534.79, "quote_volume": 180.75902, "trades": 4, "taker_buy_volume": 505.49, "taker_buy_quote": 170.85562}, {"ts": 1770429720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 34.28, "quote_volume": 11.62092, "trades": 1, "taker_buy_volume": 34.28, "taker_buy_quote": 11.62092}, {"ts": 1770429780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 330.7, "quote_volume": 111.7766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 447.09, "quote_volume": 151.11642, "trades": 2, "taker_buy_volume": 447.09, "taker_buy_quote": 151.11642}, {"ts": 1770429900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 720.0, "quote_volume": 243.36, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 121.68}, {"ts": 1770430020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 515.5, "quote_volume": 174.239, "trades": 10, "taker_buy_volume": 481.0, "taker_buy_quote": 162.578}, {"ts": 1770430500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.47, "quote_volume": 2.53233, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.53233}, {"ts": 1770430620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 60.78, "quote_volume": 20.54364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 71.77, "quote_volume": 24.33003, "trades": 2, "taker_buy_volume": 71.77, "taker_buy_quote": 24.33003}, {"ts": 1770431160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 900.6, "quote_volume": 305.3034, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431460000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 556.36, "quote_volume": 188.05715, "trades": 7, "taker_buy_volume": 515.16, "taker_buy_quote": 174.13155}, {"ts": 1770431520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 43.8, "quote_volume": 14.8044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 447.09, "quote_volume": 151.11642, "trades": 1, "taker_buy_volume": 447.09, "taker_buy_quote": 151.11642}, {"ts": 1770431700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 377.4, "quote_volume": 127.5612, "trades": 2, "taker_buy_volume": 17.4, "taker_buy_quote": 5.8812}, {"ts": 1770432060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 42.0, "quote_volume": 14.196, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 14.196}, {"ts": 1770432180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.47, "quote_volume": 2.53233, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.53233}, {"ts": 1770432240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1013.88, "quote_volume": 342.69144, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 121.68}, {"ts": 1770432360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 69.7, "quote_volume": 23.5586, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 15.717}, {"ts": 1770432420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 447.09, "quote_volume": 151.11642, "trades": 1, "taker_buy_volume": 447.09, "taker_buy_quote": 151.11642}, {"ts": 1770432660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 84.35, "quote_volume": 28.59465, "trades": 2, "taker_buy_volume": 84.35, "taker_buy_quote": 28.59465}, {"ts": 1770433140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17.84, "quote_volume": 6.04776, "trades": 1, "taker_buy_volume": 17.84, "taker_buy_quote": 6.04776}, {"ts": 1770433260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 718.01, "quote_volume": 243.40539, "trades": 14, "taker_buy_volume": 688.39, "taker_buy_quote": 233.36421}, {"ts": 1770433320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 244.3, "quote_volume": 82.5734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 360.0, "quote_volume": 122.04, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 122.04}, {"ts": 1770433800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7.47, "quote_volume": 2.5398, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.5398}, {"ts": 1770434040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 352.53, "quote_volume": 119.8602, "trades": 1, "taker_buy_volume": 352.53, "taker_buy_quote": 119.8602}, {"ts": 1770434100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434280000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 18725.55, "quote_volume": 6384.02627, "trades": 36, "taker_buy_volume": 15464.59, "taker_buy_quote": 5272.23339}, {"ts": 1770434340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1083.95, "quote_volume": 368.543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 155.9, "quote_volume": 53.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 15.28, "quote_volume": 5.1952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 155.8, "quote_volume": 52.972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 165.92, "quote_volume": 56.4128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436680000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 744.6, "quote_volume": 253.0085, "trades": 3, "taker_buy_volume": 589.1, "taker_buy_quote": 200.294}, {"ts": 1770436740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 824.05, "quote_volume": 280.177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 39.6, "quote_volume": 13.464, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 13.464}, {"ts": 1770436980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437040000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1970.63, "quote_volume": 668.99267, "trades": 6, "taker_buy_volume": 949.1, "taker_buy_quote": 322.694}, {"ts": 1770437100000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1983.79, "quote_volume": 674.55689, "trades": 7, "taker_buy_volume": 1983.79, "taker_buy_quote": 674.55689}, {"ts": 1770437160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1703.7, "quote_volume": 579.258, "trades": 6, "taker_buy_volume": 1703.7, "taker_buy_quote": 579.258}, {"ts": 1770437520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 104.1, "quote_volume": 35.394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2298.28, "quote_volume": 783.71348, "trades": 35, "taker_buy_volume": 2298.28, "taker_buy_quote": 783.71348}, {"ts": 1770438180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 45.96, "quote_volume": 15.67236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 104.0, "quote_volume": 35.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 8039.32, "quote_volume": 2741.40812, "trades": 65, "taker_buy_volume": 737.2, "taker_buy_quote": 251.3852}, {"ts": 1770438360000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 98.83, "quote_volume": 33.6333, "trades": 3, "taker_buy_volume": 31.1, "taker_buy_quote": 10.6051}, {"ts": 1770438420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 69.1, "quote_volume": 23.494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30.9, "quote_volume": 10.506, "trades": 2, "taker_buy_volume": 30.9, "taker_buy_quote": 10.506}, {"ts": 1770438720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 85.8, "quote_volume": 29.2578, "trades": 1, "taker_buy_volume": 85.8, "taker_buy_quote": 29.2578}, {"ts": 1770438900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 720.0, "quote_volume": 244.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 377.3, "quote_volume": 127.9047, "trades": 2, "taker_buy_volume": 377.3, "taker_buy_quote": 127.9047}, {"ts": 1770439260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 446.8, "quote_volume": 151.0184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 87.5, "quote_volume": 29.575, "trades": 1, "taker_buy_volume": 87.5, "taker_buy_quote": 29.575}, {"ts": 1770439800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 228.39, "quote_volume": 77.19582, "trades": 2, "taker_buy_volume": 228.39, "taker_buy_quote": 77.19582}, {"ts": 1770440400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 362.2, "quote_volume": 122.4236, "trades": 5, "taker_buy_volume": 362.2, "taker_buy_quote": 122.4236}, {"ts": 1770440460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 884.19, "quote_volume": 298.85622, "trades": 5, "taker_buy_volume": 867.89, "taker_buy_quote": 293.34682}, {"ts": 1770440520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 24.56, "quote_volume": 8.30128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1048.33, "quote_volume": 355.38387, "trades": 13, "taker_buy_volume": 1026.03, "taker_buy_quote": 347.82417}, {"ts": 1770441540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 156.0, "quote_volume": 52.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7260.03, "quote_volume": 2461.15017, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 87.2, "quote_volume": 29.3864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 131.2, "quote_volume": 44.3456, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 44.3456}, {"ts": 1770442380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 44.67, "quote_volume": 15.05379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 175.0, "quote_volume": 59.15, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 59.15}, {"ts": 1770442500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 496.74, "quote_volume": 167.89812, "trades": 4, "taker_buy_volume": 496.74, "taker_buy_quote": 167.89812}, {"ts": 1770442620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 547.9, "quote_volume": 185.1902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 52.7, "quote_volume": 17.7599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 57.29, "quote_volume": 19.36402, "trades": 1, "taker_buy_volume": 57.29, "taker_buy_quote": 19.36402}, {"ts": 1770442920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 57.23, "quote_volume": 19.28651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443040000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 178.32, "quote_volume": 60.18144, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 29.6088}, {"ts": 1770443100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 909.54, "quote_volume": 306.51498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 609.13, "quote_volume": 204.66768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 54.65, "quote_volume": 18.41705, "trades": 1, "taker_buy_volume": 54.65, "taker_buy_quote": 18.41705}, {"ts": 1770444180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 551.18, "quote_volume": 185.19648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 144.48, "quote_volume": 48.54528, "trades": 1, "taker_buy_volume": 144.48, "taker_buy_quote": 48.54528}, {"ts": 1770445080000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 90.32, "quote_volume": 30.31672, "trades": 2, "taker_buy_volume": 59.52, "taker_buy_quote": 19.99872}, {"ts": 1770445140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 76.99, "quote_volume": 25.86864, "trades": 1, "taker_buy_volume": 76.99, "taker_buy_quote": 25.86864}, {"ts": 1770445620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 580.62, "quote_volume": 195.08832, "trades": 2, "taker_buy_volume": 580.62, "taker_buy_quote": 195.08832}, {"ts": 1770445680000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 3201.5, "quote_volume": 1074.12665, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445740000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 7607.32, "quote_volume": 2549.36338, "trades": 13, "taker_buy_volume": 4068.42, "taker_buy_quote": 1362.9207}, {"ts": 1770445800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 88.3, "quote_volume": 29.6688, "trades": 1, "taker_buy_volume": 88.3, "taker_buy_quote": 29.6688}, {"ts": 1770445860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 647.38, "quote_volume": 217.51968, "trades": 7, "taker_buy_volume": 647.38, "taker_buy_quote": 217.51968}, {"ts": 1770446220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 635.59, "quote_volume": 213.55824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 831.54, "quote_volume": 278.5659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 400.7, "quote_volume": 133.8338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 50.46, "quote_volume": 16.9041, "trades": 1, "taker_buy_volume": 50.46, "taker_buy_quote": 16.9041}, {"ts": 1770446760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 79.36, "quote_volume": 26.5856, "trades": 1, "taker_buy_volume": 79.36, "taker_buy_quote": 26.5856}, {"ts": 1770446880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 178.2, "quote_volume": 59.697, "trades": 1, "taker_buy_volume": 178.2, "taker_buy_quote": 59.697}, {"ts": 1770447000000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 17419.62, "quote_volume": 5849.33686, "trades": 81, "taker_buy_volume": 16783.21, "taker_buy_quote": 5636.13951}, {"ts": 1770447060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1274.48, "quote_volume": 425.67632, "trades": 6, "taker_buy_volume": 360.0, "taker_buy_quote": 120.24}, {"ts": 1770447300000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 2586.83, "quote_volume": 863.93002, "trades": 59, "taker_buy_volume": 2515.63, "taker_buy_quote": 840.22042}, {"ts": 1770447360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447420000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 724.67, "quote_volume": 242.01195, "trades": 11, "taker_buy_volume": 17.9, "taker_buy_quote": 5.9786}, {"ts": 1770447480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1390.44, "quote_volume": 461.62608, "trades": 25, "taker_buy_volume": 1390.44, "taker_buy_quote": 461.62608}, {"ts": 1770447660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 396.0, "quote_volume": 131.472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447720000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 782.2, "quote_volume": 259.72294, "trades": 3, "taker_buy_volume": 32.54, "taker_buy_quote": 10.83582}, {"ts": 1770447780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 181.29, "quote_volume": 60.18828, "trades": 2, "taker_buy_volume": 181.29, "taker_buy_quote": 60.18828}, {"ts": 1770447900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3102.96, "quote_volume": 1027.07976, "trades": 37, "taker_buy_volume": 1480.2, "taker_buy_quote": 489.9462}, {"ts": 1770448020000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 566.55, "quote_volume": 187.4988, "trades": 4, "taker_buy_volume": 83.45, "taker_buy_quote": 27.62195}, {"ts": 1770448080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1595.78, "quote_volume": 526.6074, "trades": 7, "taker_buy_volume": 60.6, "taker_buy_quote": 19.998}, {"ts": 1770448200000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2000.0, "quote_volume": 660.81523, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448320000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 2465.42, "quote_volume": 812.14148, "trades": 14, "taker_buy_volume": 112.07, "taker_buy_quote": 36.9831}, {"ts": 1770448380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 382.59, "quote_volume": 125.87211, "trades": 2, "taker_buy_volume": 309.49, "taker_buy_quote": 101.82221}, {"ts": 1770448500000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1556.25, "quote_volume": 509.18625, "trades": 7, "taker_buy_volume": 274.1, "taker_buy_quote": 89.9048}, {"ts": 1770448560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 759.07, "quote_volume": 248.21589, "trades": 5, "taker_buy_volume": 325.17, "taker_buy_quote": 106.33059}, {"ts": 1770448620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1001.59, "quote_volume": 327.51993, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 117.72}, {"ts": 1770448680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1456.52, "quote_volume": 477.31184, "trades": 5, "taker_buy_volume": 660.68, "taker_buy_quote": 216.46333}, {"ts": 1770448800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 250.0, "quote_volume": 81.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 625.51, "quote_volume": 205.16728, "trades": 3, "taker_buy_volume": 265.51, "taker_buy_quote": 87.08728}, {"ts": 1770448920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1354.37, "quote_volume": 442.87899, "trades": 35, "taker_buy_volume": 31.0, "taker_buy_quote": 10.137}, {"ts": 1770448980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1356.42, "quote_volume": 443.54934, "trades": 4, "taker_buy_volume": 937.83, "taker_buy_quote": 306.67041}, {"ts": 1770449040000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 224.0, "quote_volume": 73.372, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 40.672}, {"ts": 1770449100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1855.03, "quote_volume": 608.44984, "trades": 6, "taker_buy_volume": 666.71, "taker_buy_quote": 218.68088}, {"ts": 1770449160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1607.84, "quote_volume": 527.37152, "trades": 8, "taker_buy_volume": 1570.64, "taker_buy_quote": 515.16992}, {"ts": 1770449220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449400000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1768.72, "quote_volume": 580.59149, "trades": 8, "taker_buy_volume": 451.33, "taker_buy_quote": 148.48757}, {"ts": 1770449460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 617.17, "quote_volume": 202.43176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 171.98, "quote_volume": 56.23746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2023.6, "quote_volume": 663.7408, "trades": 46, "taker_buy_volume": 2023.6, "taker_buy_quote": 663.7408}, {"ts": 1770449760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 46.1, "quote_volume": 15.1208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 142.84, "quote_volume": 46.85152, "trades": 2, "taker_buy_volume": 142.84, "taker_buy_quote": 46.85152}, {"ts": 1770449880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 608.83, "quote_volume": 199.69624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 360.0, "quote_volume": 118.08, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 118.08}, {"ts": 1770450000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1859.11, "quote_volume": 611.64719, "trades": 7, "taker_buy_volume": 360.0, "taker_buy_quote": 118.44}, {"ts": 1770450060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 968.93, "quote_volume": 319.7469, "trades": 4, "taker_buy_volume": 360.1, "taker_buy_quote": 118.833}, {"ts": 1770450120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 8.07, "quote_volume": 2.67117, "trades": 1, "taker_buy_volume": 8.07, "taker_buy_quote": 2.67117}, {"ts": 1770450240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 160.61, "quote_volume": 53.0013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 578.3, "quote_volume": 190.839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 20.7, "quote_volume": 6.831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 778.85, "quote_volume": 257.0205, "trades": 2, "taker_buy_volume": 778.85, "taker_buy_quote": 257.0205}, {"ts": 1770450480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1549.75, "quote_volume": 511.4175, "trades": 4, "taker_buy_volume": 606.06, "taker_buy_quote": 199.9998}, {"ts": 1770450720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 608.83, "quote_volume": 200.9139, "trades": 1, "taker_buy_volume": 608.83, "taker_buy_quote": 200.9139}, {"ts": 1770450780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 36.3, "quote_volume": 11.979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 109.0, "quote_volume": 35.861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 447.89, "quote_volume": 147.35581, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 37.21, "quote_volume": 12.24209, "trades": 1, "taker_buy_volume": 37.21, "taker_buy_quote": 12.24209}, {"ts": 1770451380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 608.83, "quote_volume": 200.30507, "trades": 1, "taker_buy_volume": 608.83, "taker_buy_quote": 200.30507}, {"ts": 1770451920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 608.83, "quote_volume": 200.30507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 24.31, "quote_volume": 7.99799, "trades": 1, "taker_buy_volume": 24.31, "taker_buy_quote": 7.99799}, {"ts": 1770452220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 24.39, "quote_volume": 7.99992, "trades": 1, "taker_buy_volume": 24.39, "taker_buy_quote": 7.99992}, {"ts": 1770452340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 420.97, "quote_volume": 138.07816, "trades": 2, "taker_buy_volume": 420.97, "taker_buy_quote": 138.07816}, {"ts": 1770452400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 18.73, "quote_volume": 6.14344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 458.01, "quote_volume": 150.68529, "trades": 1, "taker_buy_volume": 458.01, "taker_buy_quote": 150.68529}, {"ts": 1770452580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 92.7, "quote_volume": 30.591, "trades": 1, "taker_buy_volume": 92.7, "taker_buy_quote": 30.591}, {"ts": 1770452700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2388.28, "quote_volume": 788.1324, "trades": 14, "taker_buy_volume": 1855.41, "taker_buy_quote": 612.2853}, {"ts": 1770453120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 192.94, "quote_volume": 63.6702, "trades": 2, "taker_buy_volume": 192.94, "taker_buy_quote": 63.6702}, {"ts": 1770453180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453240000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 595.41, "quote_volume": 196.3676, "trades": 3, "taker_buy_volume": 117.71, "taker_buy_quote": 38.8443}, {"ts": 1770453300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 162.6, "quote_volume": 53.4954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19.93, "quote_volume": 6.55697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 376.52, "quote_volume": 123.87508, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 118.44}, {"ts": 1770453600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 92.0, "quote_volume": 30.36, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 30.36}, {"ts": 1770453900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 91.9, "quote_volume": 30.2351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454260000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 733.71, "quote_volume": 242.132, "trades": 4, "taker_buy_volume": 733.71, "taker_buy_quote": 242.132}, {"ts": 1770454320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455040000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 99.4, "quote_volume": 32.8097, "trades": 2, "taker_buy_volume": 7.7, "taker_buy_quote": 2.5487}, {"ts": 1770455100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7.7, "quote_volume": 2.5487, "trades": 1, "taker_buy_volume": 7.7, "taker_buy_quote": 2.5487}, {"ts": 1770455280000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 912.9, "quote_volume": 302.17748, "trades": 6, "taker_buy_volume": 912.9, "taker_buy_quote": 302.17748}, {"ts": 1770455340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 768.23, "quote_volume": 254.28413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455520000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1127.52, "quote_volume": 374.34422, "trades": 12, "taker_buy_volume": 1127.52, "taker_buy_quote": 374.34422}, {"ts": 1770455580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 748.44, "quote_volume": 248.48208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 23.5, "quote_volume": 7.802, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 7.802}, {"ts": 1770456420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 360.0, "quote_volume": 119.16, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 119.16}, {"ts": 1770456960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 90.8, "quote_volume": 30.0548, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 30.0548}, {"ts": 1770457500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 943.02, "quote_volume": 311.1966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1758.83, "quote_volume": 582.17273, "trades": 15, "taker_buy_volume": 458.01, "taker_buy_quote": 151.60131}, {"ts": 1770457620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2160.5, "quote_volume": 715.1255, "trades": 52, "taker_buy_volume": 1597.9, "taker_buy_quote": 528.9049}, {"ts": 1770457740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 360.0, "quote_volume": 119.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2731.86, "quote_volume": 901.5138, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 268.1, "quote_volume": 88.2049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2707.07, "quote_volume": 890.62603, "trades": 46, "taker_buy_volume": 2707.07, "taker_buy_quote": 890.62603}, {"ts": 1770457980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 360.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 118.8}, {"ts": 1770458220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 183.5, "quote_volume": 60.7385, "trades": 1, "taker_buy_volume": 183.5, "taker_buy_quote": 60.7385}, {"ts": 1770458400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 148.12, "quote_volume": 49.02772, "trades": 2, "taker_buy_volume": 148.12, "taker_buy_quote": 49.02772}, {"ts": 1770458580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 641.21, "quote_volume": 212.24051, "trades": 11, "taker_buy_volume": 622.81, "taker_buy_quote": 206.15011}, {"ts": 1770458640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2343.2, "quote_volume": 775.5992, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2920.15, "quote_volume": 966.56965, "trades": 51, "taker_buy_volume": 2846.87, "taker_buy_quote": 942.31397}, {"ts": 1770459000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 20.6, "quote_volume": 6.8186, "trades": 1, "taker_buy_volume": 20.6, "taker_buy_quote": 6.8186}, {"ts": 1770459360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 883.5, "quote_volume": 292.4385, "trades": 6, "taker_buy_volume": 853.16, "taker_buy_quote": 282.39596}, {"ts": 1770459540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 787.76, "quote_volume": 260.74856, "trades": 2, "taker_buy_volume": 787.76, "taker_buy_quote": 260.74856}, {"ts": 1770460020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1538.01, "quote_volume": 507.5433, "trades": 4, "taker_buy_volume": 818.01, "taker_buy_quote": 269.9433}, {"ts": 1770460200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 91.3, "quote_volume": 30.0377, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 24.63, "quote_volume": 8.07864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460920000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 821.67, "quote_volume": 269.55136, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 14.3444}, {"ts": 1770460980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 43.6, "quote_volume": 14.3008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 25.8, "quote_volume": 8.4882, "trades": 1, "taker_buy_volume": 25.8, "taker_buy_quote": 8.4882}, {"ts": 1770461580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 146.1, "quote_volume": 48.0669, "trades": 3, "taker_buy_volume": 146.1, "taker_buy_quote": 48.0669}, {"ts": 1770461640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1005.9, "quote_volume": 330.9411, "trades": 4, "taker_buy_volume": 1005.9, "taker_buy_quote": 330.9411}, {"ts": 1770461820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12055.2, "quote_volume": 3966.1608, "trades": 3, "taker_buy_volume": 12055.2, "taker_buy_quote": 3966.1608}, {"ts": 1770461880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 31.13, "quote_volume": 10.2729, "trades": 1, "taker_buy_volume": 31.13, "taker_buy_quote": 10.2729}, {"ts": 1770462180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 34.84, "quote_volume": 11.4972, "trades": 1, "taker_buy_volume": 34.84, "taker_buy_quote": 11.4972}, {"ts": 1770462360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1965.7, "quote_volume": 648.681, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19.55, "quote_volume": 6.43195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463920000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 397.26, "quote_volume": 131.13306, "trades": 2, "taker_buy_volume": 37.26, "taker_buy_quote": 12.33306}, {"ts": 1770463980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 199.32, "quote_volume": 65.7756, "trades": 2, "taker_buy_volume": 199.32, "taker_buy_quote": 65.7756}, {"ts": 1770464100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 78.9, "quote_volume": 26.037, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 26.037}, {"ts": 1770464220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 46.1, "quote_volume": 15.213, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 15.213}, {"ts": 1770464280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 47.7, "quote_volume": 15.741, "trades": 3, "taker_buy_volume": 47.7, "taker_buy_quote": 15.741}, {"ts": 1770465420000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 262.11, "quote_volume": 86.70331, "trades": 2, "taker_buy_volume": 207.01, "taker_buy_quote": 68.52031}, {"ts": 1770465480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2127.06, "quote_volume": 704.05686, "trades": 5, "taker_buy_volume": 625.96, "taker_buy_quote": 207.19276}, {"ts": 1770465720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1443.21, "quote_volume": 477.70251, "trades": 3, "taker_buy_volume": 302.11, "taker_buy_quote": 99.99841}, {"ts": 1770465780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 549.4, "quote_volume": 181.8514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 16.07, "quote_volume": 5.31917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466080000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 728.92, "quote_volume": 242.60842, "trades": 4, "taker_buy_volume": 683.12, "taker_buy_quote": 227.40282}, {"ts": 1770466140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1037.32, "quote_volume": 346.46488, "trades": 3, "taker_buy_volume": 1037.32, "taker_buy_quote": 346.46488}, {"ts": 1770466320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 864.9, "quote_volume": 288.8766, "trades": 14, "taker_buy_volume": 636.38, "taker_buy_quote": 212.55092}, {"ts": 1770466440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 642.98, "quote_volume": 215.3983, "trades": 3, "taker_buy_volume": 642.98, "taker_buy_quote": 215.3983}, {"ts": 1770466560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 252.57, "quote_volume": 84.61095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 245.85, "quote_volume": 82.6056, "trades": 3, "taker_buy_volume": 54.0, "taker_buy_quote": 18.144}, {"ts": 1770466740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 81.07, "quote_volume": 27.32059, "trades": 3, "taker_buy_volume": 81.07, "taker_buy_quote": 27.32059}, {"ts": 1770466800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5844.21, "quote_volume": 1969.49877, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467100000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 88.08, "quote_volume": 29.64235, "trades": 2, "taker_buy_volume": 47.47, "taker_buy_quote": 15.99739}, {"ts": 1770467160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2576.27, "quote_volume": 868.20299, "trades": 37, "taker_buy_volume": 2576.27, "taker_buy_quote": 868.20299}, {"ts": 1770467220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 593.47, "quote_volume": 199.99939, "trades": 2, "taker_buy_volume": 593.47, "taker_buy_quote": 199.99939}, {"ts": 1770467280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 360.0, "quote_volume": 121.32, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 121.32}, {"ts": 1770467340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 77.75, "quote_volume": 26.20175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 617.75, "quote_volume": 208.7995, "trades": 2, "taker_buy_volume": 426.6, "taker_buy_quote": 144.1908}, {"ts": 1770467460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3071.21, "quote_volume": 1041.14019, "trades": 8, "taker_buy_volume": 1679.84, "taker_buy_quote": 569.46576}, {"ts": 1770467520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 978.2, "quote_volume": 330.6316, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1408.04, "quote_volume": 475.91752, "trades": 5, "taker_buy_volume": 1408.04, "taker_buy_quote": 475.91752}, {"ts": 1770468120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 6444.36, "quote_volume": 2183.53066, "trades": 9, "taker_buy_volume": 5696.98, "taker_buy_quote": 1930.91622}, {"ts": 1770468240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 70.64, "quote_volume": 23.87632, "trades": 1, "taker_buy_volume": 70.64, "taker_buy_quote": 23.87632}, {"ts": 1770468480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 460.2, "quote_volume": 155.5476, "trades": 10, "taker_buy_volume": 424.5, "taker_buy_quote": 143.481}, {"ts": 1770468540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17.9, "quote_volume": 6.0323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.81, "quote_volume": 10.04597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 21.7, "quote_volume": 7.3129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4565.28, "quote_volume": 1543.06464, "trades": 64, "taker_buy_volume": 794.04, "taker_buy_quote": 268.38552}, {"ts": 1770469320000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 556.4, "quote_volume": 187.5944, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 29.6088}, {"ts": 1770469380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 19.58, "quote_volume": 6.57888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3612.34, "quote_volume": 1213.74624, "trades": 16, "taker_buy_volume": 2661.27, "taker_buy_quote": 894.18672}, {"ts": 1770470220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470340000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 77.7, "quote_volume": 26.1249, "trades": 2, "taker_buy_volume": 17.7, "taker_buy_quote": 5.9649}, {"ts": 1770470400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470940000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 15298.24, "quote_volume": 5168.39161, "trades": 41, "taker_buy_volume": 15298.24, "taker_buy_quote": 5168.39161}, {"ts": 1770471000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 8275.79, "quote_volume": 2788.94123, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471180000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 2562.01, "quote_volume": 856.67157, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471240000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 9514.58, "quote_volume": 3187.50838, "trades": 6, "taker_buy_volume": 9426.58, "taker_buy_quote": 3158.02838}, {"ts": 1770471300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2057.0, "quote_volume": 689.095, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6365.97, "quote_volume": 2132.59995, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17.6, "quote_volume": 5.896, "trades": 1, "taker_buy_volume": 17.6, "taker_buy_quote": 5.896}, {"ts": 1770471600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2084.42, "quote_volume": 698.2807, "trades": 6, "taker_buy_volume": 1364.42, "taker_buy_quote": 457.0807}, {"ts": 1770471660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2352.42, "quote_volume": 788.0607, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 10280.07, "quote_volume": 3433.54338, "trades": 67, "taker_buy_volume": 2624.49, "taker_buy_quote": 876.57966}, {"ts": 1770472140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1485.83, "quote_volume": 497.75305, "trades": 11, "taker_buy_volume": 1485.83, "taker_buy_quote": 497.75305}, {"ts": 1770472260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 808.43, "quote_volume": 270.82405, "trades": 2, "taker_buy_volume": 808.43, "taker_buy_quote": 270.82405}, {"ts": 1770472560000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1044.0, "quote_volume": 349.60882, "trades": 4, "taker_buy_volume": 912.82, "taker_buy_quote": 305.7947}, {"ts": 1770472620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 552.82, "quote_volume": 185.1947, "trades": 2, "taker_buy_volume": 552.82, "taker_buy_quote": 185.1947}, {"ts": 1770472680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 276.41, "quote_volume": 92.59735, "trades": 1, "taker_buy_volume": 276.41, "taker_buy_quote": 92.59735}, {"ts": 1770472920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41.94, "quote_volume": 14.09184, "trades": 1, "taker_buy_volume": 41.94, "taker_buy_quote": 14.09184}, {"ts": 1770472980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 118.85, "quote_volume": 39.9336, "trades": 1, "taker_buy_volume": 118.85, "taker_buy_quote": 39.9336}, {"ts": 1770473160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 20.22, "quote_volume": 6.7737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 29.75, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 29.75, "taker_buy_quote": 9.996}, {"ts": 1770473700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473940000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 118.45, "quote_volume": 39.7106, "trades": 2, "taker_buy_volume": 29.85, "taker_buy_quote": 10.0296}, {"ts": 1770474000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2810.08, "quote_volume": 941.3768, "trades": 63, "taker_buy_volume": 17.97, "taker_buy_quote": 6.01995}, {"ts": 1770474900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 78.22, "quote_volume": 26.12548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 45.7, "quote_volume": 15.3095, "trades": 1, "taker_buy_volume": 45.7, "taker_buy_quote": 15.3095}, {"ts": 1770475020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 23.69, "quote_volume": 7.91246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 638.85, "quote_volume": 213.3759, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 419.88, "quote_volume": 140.23992, "trades": 3, "taker_buy_volume": 419.88, "taker_buy_quote": 140.23992}, {"ts": 1770475260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 591.7, "quote_volume": 197.6278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 659.11, "quote_volume": 220.14274, "trades": 3, "taker_buy_volume": 554.48, "taker_buy_quote": 185.19632}, {"ts": 1770475560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 149.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 149.25, "taker_buy_quote": 49.99875}, {"ts": 1770475620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2662.1, "quote_volume": 886.4793, "trades": 56, "taker_buy_volume": 360.0, "taker_buy_quote": 119.88}, {"ts": 1770475680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 29.85, "quote_volume": 9.9102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 396.0, "quote_volume": 131.868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1089.19, "quote_volume": 362.70027, "trades": 3, "taker_buy_volume": 638.07, "taker_buy_quote": 212.47731}, {"ts": 1770475980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 465.37, "quote_volume": 154.96821, "trades": 3, "taker_buy_volume": 465.37, "taker_buy_quote": 154.96821}, {"ts": 1770476580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476640000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 4073.43, "quote_volume": 1356.48262, "trades": 9, "taker_buy_volume": 1710.85, "taker_buy_quote": 569.74348}, {"ts": 1770476700000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 3525.57, "quote_volume": 1175.4786, "trades": 8, "taker_buy_volume": 1445.89, "taker_buy_quote": 482.92726}, {"ts": 1770476760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17.9, "quote_volume": 5.9786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6567.88, "quote_volume": 2193.67192, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 477.62, "quote_volume": 159.52508, "trades": 2, "taker_buy_volume": 477.62, "taker_buy_quote": 159.52508}, {"ts": 1770477300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 451.12, "quote_volume": 150.67408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1353.36, "quote_volume": 452.02224, "trades": 3, "taker_buy_volume": 451.12, "taker_buy_quote": 150.67408}, {"ts": 1770477540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 386.58, "quote_volume": 129.5043, "trades": 2, "taker_buy_volume": 386.58, "taker_buy_quote": 129.5043}, {"ts": 1770477720000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 1329.47, "quote_volume": 446.25397, "trades": 7, "taker_buy_volume": 660.16, "taker_buy_quote": 221.84343}, {"ts": 1770477780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 266.1, "quote_volume": 89.1435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 617.0, "quote_volume": 207.312, "trades": 2, "taker_buy_volume": 165.88, "taker_buy_quote": 55.73568}, {"ts": 1770478380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 176.6, "quote_volume": 59.5142, "trades": 1, "taker_buy_volume": 176.6, "taker_buy_quote": 59.5142}, {"ts": 1770478500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 451.12, "quote_volume": 151.57632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 276.41, "quote_volume": 92.59735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26.45, "quote_volume": 8.8343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 149.7, "quote_volume": 49.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 597.19, "quote_volume": 200.05865, "trades": 3, "taker_buy_volume": 597.19, "taker_buy_quote": 200.05865}, {"ts": 1770479940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 89.1, "quote_volume": 29.7594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480300000, "open": 0.335, "high": 0.344, "low": 0.334, "close": 0.341, "volume": 208350.55, "quote_volume": 70295.89065, "trades": 1555, "taker_buy_volume": 119281.02, "taker_buy_quote": 40418.85832}, {"ts": 1770480360000, "open": 0.34, "high": 0.341, "low": 0.337, "close": 0.337, "volume": 16427.88, "quote_volume": 5577.23766, "trades": 98, "taker_buy_volume": 778.77, "taker_buy_quote": 264.81112}, {"ts": 1770480420000, "open": 0.338, "high": 0.341, "low": 0.338, "close": 0.34, "volume": 24139.8, "quote_volume": 8204.37581, "trades": 37, "taker_buy_volume": 15154.31, "taker_buy_quote": 5149.30921}, {"ts": 1770480480000, "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.339, "volume": 83634.07, "quote_volume": 28199.4603, "trades": 534, "taker_buy_volume": 32954.14, "taker_buy_quote": 11121.60719}, {"ts": 1770480540000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 26774.85, "quote_volume": 9021.50258, "trades": 135, "taker_buy_volume": 9556.82, "taker_buy_quote": 3222.91428}, {"ts": 1770480600000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 720.0, "quote_volume": 243.72, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 243.72}, {"ts": 1770480660000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 6850.85, "quote_volume": 2317.11638, "trades": 62, "taker_buy_volume": 2219.37, "taker_buy_quote": 751.28643}, {"ts": 1770480720000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 13054.47, "quote_volume": 4404.8829, "trades": 116, "taker_buy_volume": 6019.95, "taker_buy_quote": 2032.08966}, {"ts": 1770480780000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 12609.86, "quote_volume": 4273.5712, "trades": 98, "taker_buy_volume": 8603.63, "taker_buy_quote": 2917.05236}, {"ts": 1770480840000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 7388.89, "quote_volume": 2499.60401, "trades": 60, "taker_buy_volume": 3238.39, "taker_buy_quote": 1096.37501}, {"ts": 1770480900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2849.34, "quote_volume": 963.07692, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480960000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 3390.2, "quote_volume": 1148.1978, "trades": 20, "taker_buy_volume": 1822.58, "taker_buy_quote": 617.13462}, {"ts": 1770481020000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4514.26, "quote_volume": 1530.3046, "trades": 10, "taker_buy_volume": 1704.84, "taker_buy_quote": 577.94076}, {"ts": 1770481080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 362.03, "quote_volume": 122.36614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 463.31, "quote_volume": 156.13547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2902.77, "quote_volume": 978.23349, "trades": 4, "taker_buy_volume": 2542.77, "taker_buy_quote": 856.91349}, {"ts": 1770481320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481380000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 122.3, "quote_volume": 41.2551, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 41.2551}, {"ts": 1770481440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 360.0, "quote_volume": 121.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 44.62, "quote_volume": 14.99232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2767.86, "quote_volume": 930.00096, "trades": 6, "taker_buy_volume": 2582.22, "taker_buy_quote": 867.62592}, {"ts": 1770482100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 360.0, "quote_volume": 120.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1629.79, "quote_volume": 547.60944, "trades": 2, "taker_buy_volume": 1629.79, "taker_buy_quote": 547.60944}, {"ts": 1770482340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 593.47, "quote_volume": 199.99939, "trades": 2, "taker_buy_volume": 593.47, "taker_buy_quote": 199.99939}, {"ts": 1770482400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.67, "quote_volume": 9.99879, "trades": 1, "taker_buy_volume": 29.67, "taker_buy_quote": 9.99879}, {"ts": 1770482580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4975.92, "quote_volume": 1671.90912, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482940000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 201.02, "quote_volume": 67.40122, "trades": 2, "taker_buy_volume": 59.52, "taker_buy_quote": 19.99872}, {"ts": 1770483000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3763.68, "quote_volume": 1260.8328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 26.3, "quote_volume": 8.8368, "trades": 1, "taker_buy_volume": 26.3, "taker_buy_quote": 8.8368}, {"ts": 1770483840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 305.7, "quote_volume": 102.7152, "trades": 4, "taker_buy_volume": 305.7, "taker_buy_quote": 102.7152}, {"ts": 1770483900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 252.7, "quote_volume": 84.9072, "trades": 2, "taker_buy_volume": 252.7, "taker_buy_quote": 84.9072}, {"ts": 1770483960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 70.2, "quote_volume": 23.517, "trades": 4, "taker_buy_volume": 17.6, "taker_buy_quote": 5.896}, {"ts": 1770484080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17.6, "quote_volume": 5.896, "trades": 1, "taker_buy_volume": 17.6, "taker_buy_quote": 5.896}, {"ts": 1770484140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5690.31, "quote_volume": 1900.56354, "trades": 65, "taker_buy_volume": 850.55, "taker_buy_quote": 284.0837}, {"ts": 1770484260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 447.8, "quote_volume": 149.5652, "trades": 4, "taker_buy_volume": 447.8, "taker_buy_quote": 149.5652}, {"ts": 1770484500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1809.46, "quote_volume": 604.35964, "trades": 1, "taker_buy_volume": 1809.46, "taker_buy_quote": 604.35964}, {"ts": 1770484560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 809.5, "quote_volume": 271.1825, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1349.33, "quote_volume": 452.02555, "trades": 1, "taker_buy_volume": 1349.33, "taker_buy_quote": 452.02555}, {"ts": 1770485100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 89.1, "quote_volume": 29.8485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 44.75, "quote_volume": 14.99125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 449.55, "quote_volume": 150.59925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 7.47, "quote_volume": 2.50992, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.50992}, {"ts": 1770486780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 360.0, "quote_volume": 120.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 487.85, "quote_volume": 162.9419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 34.96, "quote_volume": 11.67664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 178.0, "quote_volume": 59.63, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 59.63}, {"ts": 1770487500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 771.65, "quote_volume": 257.7311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1531.33, "quote_volume": 512.99555, "trades": 2, "taker_buy_volume": 1531.33, "taker_buy_quote": 512.99555}, {"ts": 1770488220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 60.87, "quote_volume": 20.45232, "trades": 4, "taker_buy_volume": 60.87, "taker_buy_quote": 20.45232}, {"ts": 1770488520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35.8, "quote_volume": 12.0288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 448.8, "quote_volume": 150.7968, "trades": 6, "taker_buy_volume": 431.1, "taker_buy_quote": 144.8496}, {"ts": 1770489000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 272.94, "quote_volume": 91.70784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 93.38, "quote_volume": 31.46906, "trades": 1, "taker_buy_volume": 93.38, "taker_buy_quote": 31.46906}, {"ts": 1770489180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 566.62, "quote_volume": 190.95094, "trades": 2, "taker_buy_volume": 566.62, "taker_buy_quote": 190.95094}, {"ts": 1770489360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1854.77, "quote_volume": 625.05749, "trades": 2, "taker_buy_volume": 1854.77, "taker_buy_quote": 625.05749}, {"ts": 1770489480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489540000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 850.25, "quote_volume": 287.30986, "trades": 16, "taker_buy_volume": 775.61, "taker_buy_quote": 262.15618}, {"ts": 1770489600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 281.8, "quote_volume": 95.2484, "trades": 8, "taker_buy_volume": 87.8, "taker_buy_quote": 29.6764}, {"ts": 1770489840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 31.82, "quote_volume": 10.72334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 114.02, "quote_volume": 38.53876, "trades": 2, "taker_buy_volume": 114.02, "taker_buy_quote": 38.53876}, {"ts": 1770490140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3365.42, "quote_volume": 1140.87738, "trades": 31, "taker_buy_volume": 3365.42, "taker_buy_quote": 1140.87738}, {"ts": 1770490500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59.17, "quote_volume": 19.99946, "trades": 1, "taker_buy_volume": 59.17, "taker_buy_quote": 19.99946}, {"ts": 1770490620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.58, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 29.58, "taker_buy_quote": 9.99804}, {"ts": 1770490680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 57.8, "quote_volume": 19.4786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 122.7, "quote_volume": 41.4726, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 41.4726}, {"ts": 1770490860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491040000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 214.95, "quote_volume": 72.8281, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 59.325}, {"ts": 1770491100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 149.09, "quote_volume": 50.54151, "trades": 1, "taker_buy_volume": 149.09, "taker_buy_quote": 50.54151}, {"ts": 1770491340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.62, "quote_volume": 10.01156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.62, "quote_volume": 10.01156, "trades": 2, "taker_buy_volume": 29.62, "taker_buy_quote": 10.01156}, {"ts": 1770491940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 58.1, "quote_volume": 19.6378, "trades": 3, "taker_buy_volume": 58.1, "taker_buy_quote": 19.6378}, {"ts": 1770492240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 68.23, "quote_volume": 23.06174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 33.95, "quote_volume": 11.50905, "trades": 1, "taker_buy_volume": 33.95, "taker_buy_quote": 11.50905}, {"ts": 1770494040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 44.65, "quote_volume": 15.0917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 87.3, "quote_volume": 29.5074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 36.1, "quote_volume": 12.2018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 87.1, "quote_volume": 29.5269, "trades": 3, "taker_buy_volume": 87.1, "taker_buy_quote": 29.5269}, {"ts": 1770494700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.62, "quote_volume": 10.01156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 16.33, "quote_volume": 5.51954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 855.0, "quote_volume": 288.99, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 288.99}, {"ts": 1770495240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 360.0, "quote_volume": 121.32, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 121.32}, {"ts": 1770495480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 515.93, "quote_volume": 174.38434, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 121.68}, {"ts": 1770496320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 93.58, "quote_volume": 31.53646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 65.28, "quote_volume": 21.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59.17, "quote_volume": 19.99946, "trades": 1, "taker_buy_volume": 59.17, "taker_buy_quote": 19.99946}, {"ts": 1770496860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2730.37, "quote_volume": 922.86506, "trades": 3, "taker_buy_volume": 2730.37, "taker_buy_quote": 922.86506}, {"ts": 1770497580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 54.6, "quote_volume": 18.5094, "trades": 2, "taker_buy_volume": 54.6, "taker_buy_quote": 18.5094}, {"ts": 1770497640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 423.43, "quote_volume": 142.69591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 360.0, "quote_volume": 121.68, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 121.68}, {"ts": 1770497880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 115.01, "quote_volume": 38.87338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 86.9, "quote_volume": 29.4591, "trades": 1, "taker_buy_volume": 86.9, "taker_buy_quote": 29.4591}, {"ts": 1770498300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 155.11, "quote_volume": 52.42718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 149.89, "quote_volume": 50.51293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 87.8, "quote_volume": 29.6764, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 29.6764}, {"ts": 1770498960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 87.5, "quote_volume": 29.4875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1786.12, "quote_volume": 601.92244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 10154.01, "quote_volume": 3421.90137, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 54.6, "quote_volume": 18.3456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 378.66, "quote_volume": 127.22976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4548.27, "quote_volume": 1532.76699, "trades": 64, "taker_buy_volume": 4548.27, "taker_buy_quote": 1532.76699}, {"ts": 1770500880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1158.6, "quote_volume": 390.4482, "trades": 35, "taker_buy_volume": 1158.6, "taker_buy_quote": 390.4482}, {"ts": 1770501000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 360.0, "quote_volume": 121.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 145.68, "quote_volume": 49.09416, "trades": 4, "taker_buy_volume": 145.68, "taker_buy_quote": 49.09416}, {"ts": 1770501600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 38.83, "quote_volume": 13.04688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 16.37, "quote_volume": 5.50032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1036.28, "quote_volume": 349.22636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2012.37, "quote_volume": 678.16869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 304.8, "quote_volume": 102.4128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7.47, "quote_volume": 2.51739, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.51739}, {"ts": 1770502860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 50.0, "quote_volume": 16.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7.47, "quote_volume": 2.51739, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.51739}, {"ts": 1770503280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 54.54, "quote_volume": 18.37998, "trades": 2, "taker_buy_volume": 54.54, "taker_buy_quote": 18.37998}, {"ts": 1770503520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 74.1, "quote_volume": 24.8235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 149.54, "quote_volume": 50.0959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 216.2, "quote_volume": 72.6432, "trades": 6, "taker_buy_volume": 216.2, "taker_buy_quote": 72.6432}, {"ts": 1770504240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504540000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1330.13, "quote_volume": 448.16551, "trades": 31, "taker_buy_volume": 1241.83, "taker_buy_quote": 418.49671}, {"ts": 1770504600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504900000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 934.43, "quote_volume": 313.97595, "trades": 3, "taker_buy_volume": 7.47, "taker_buy_quote": 2.51739}, {"ts": 1770504960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1002.0, "quote_volume": 336.672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 121.49, "quote_volume": 40.69915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1027.56, "quote_volume": 345.26016, "trades": 5, "taker_buy_volume": 1027.56, "taker_buy_quote": 345.26016}, {"ts": 1770505680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2498.26, "quote_volume": 839.41536, "trades": 45, "taker_buy_volume": 2498.26, "taker_buy_quote": 839.41536}, {"ts": 1770505980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 68.2, "quote_volume": 22.9152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1026.53, "quote_volume": 344.91408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 337.5, "quote_volume": 113.7375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 109.28, "quote_volume": 36.71808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 95.47, "quote_volume": 32.17339, "trades": 2, "taker_buy_volume": 95.47, "taker_buy_quote": 32.17339}, {"ts": 1770507900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 462.87, "quote_volume": 155.98719, "trades": 2, "taker_buy_volume": 462.87, "taker_buy_quote": 155.98719}, {"ts": 1770508080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 88.0, "quote_volume": 29.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 81.23, "quote_volume": 27.29328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 88.0, "quote_volume": 29.656, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 29.656}, {"ts": 1770508680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 42.29, "quote_volume": 14.20944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 88.0, "quote_volume": 29.568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 594.59, "quote_volume": 199.78224, "trades": 5, "taker_buy_volume": 17.6, "taker_buy_quote": 5.9136}, {"ts": 1770509520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35.2, "quote_volume": 11.8272, "trades": 2, "taker_buy_volume": 35.2, "taker_buy_quote": 11.8272}, {"ts": 1770509580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 104.01, "quote_volume": 34.84335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 571.75, "quote_volume": 191.53625, "trades": 3, "taker_buy_volume": 193.09, "taker_buy_quote": 64.68515}, {"ts": 1770510300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 33.88, "quote_volume": 11.3498, "trades": 2, "taker_buy_volume": 33.88, "taker_buy_quote": 11.3498}, {"ts": 1770510420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 88.8, "quote_volume": 29.8368, "trades": 1, "taker_buy_volume": 88.8, "taker_buy_quote": 29.8368}, {"ts": 1770510600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 88.4, "quote_volume": 29.614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 15.79, "quote_volume": 5.30544, "trades": 1, "taker_buy_volume": 15.79, "taker_buy_quote": 5.30544}, {"ts": 1770511500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 88.4, "quote_volume": 29.7024, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 29.7024}, {"ts": 1770511560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 240.38, "quote_volume": 80.5273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 267.92, "quote_volume": 89.7532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512280000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 526.63, "quote_volume": 176.33662, "trades": 3, "taker_buy_volume": 442.2, "taker_buy_quote": 148.137}, {"ts": 1770512340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2376.91, "quote_volume": 796.26485, "trades": 30, "taker_buy_volume": 2376.91, "taker_buy_quote": 796.26485}, {"ts": 1770512400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 45.14, "quote_volume": 15.1219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2426.17, "quote_volume": 815.19312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1867.2, "quote_volume": 627.3792, "trades": 45, "taker_buy_volume": 1867.2, "taker_buy_quote": 627.3792}, {"ts": 1770512940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7.47, "quote_volume": 2.51739, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.51739}, {"ts": 1770513000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 101.86, "quote_volume": 34.22496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 176.5, "quote_volume": 59.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 731.24, "quote_volume": 246.42788, "trades": 4, "taker_buy_volume": 731.24, "taker_buy_quote": 246.42788}, {"ts": 1770513360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 222.71, "quote_volume": 75.05327, "trades": 1, "taker_buy_volume": 222.71, "taker_buy_quote": 75.05327}, {"ts": 1770513480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 87.6, "quote_volume": 29.5212, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 29.5212}, {"ts": 1770513600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 19.47, "quote_volume": 6.56139, "trades": 1, "taker_buy_volume": 19.47, "taker_buy_quote": 6.56139}, {"ts": 1770513720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513960000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 2522.07, "quote_volume": 846.41552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 600.0, "quote_volume": 201.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515220000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 1597.27, "quote_volume": 536.61876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1953.2, "quote_volume": 656.2752, "trades": 47, "taker_buy_volume": 1953.2, "taker_buy_quote": 656.2752}, {"ts": 1770515520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 86.36, "quote_volume": 28.9306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 88.4, "quote_volume": 29.614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1048.91, "quote_volume": 351.38485, "trades": 8, "taker_buy_volume": 29.89, "taker_buy_quote": 10.01315}, {"ts": 1770516180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 52.63, "quote_volume": 17.57842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1864.65, "quote_volume": 624.65775, "trades": 7, "taker_buy_volume": 1864.65, "taker_buy_quote": 624.65775}, {"ts": 1770516600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2344.15, "quote_volume": 785.29025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 894.19, "quote_volume": 299.55365, "trades": 1, "taker_buy_volume": 894.19, "taker_buy_quote": 299.55365}, {"ts": 1770517200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31.11, "quote_volume": 10.45296, "trades": 1, "taker_buy_volume": 31.11, "taker_buy_quote": 10.45296}, {"ts": 1770517380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 19.28, "quote_volume": 6.4588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 894.19, "quote_volume": 299.55365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 310.52, "quote_volume": 103.71368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 177.9, "quote_volume": 59.5965, "trades": 1, "taker_buy_volume": 177.9, "taker_buy_quote": 59.5965}, {"ts": 1770518100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 337.5, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518760000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 160.57, "quote_volume": 53.53738, "trades": 2, "taker_buy_volume": 67.57, "taker_buy_quote": 22.56838}, {"ts": 1770518820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 64.32, "quote_volume": 21.41856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 313.52, "quote_volume": 104.40216, "trades": 8, "taker_buy_volume": 223.62, "taker_buy_quote": 74.46546}, {"ts": 1770519300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2688.49, "quote_volume": 895.26717, "trades": 50, "taker_buy_volume": 2688.49, "taker_buy_quote": 895.26717}, {"ts": 1770519360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 54.01, "quote_volume": 18.03934, "trades": 1, "taker_buy_volume": 54.01, "taker_buy_quote": 18.03934}, {"ts": 1770519420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 86.28, "quote_volume": 28.81752, "trades": 1, "taker_buy_volume": 86.28, "taker_buy_quote": 28.81752}, {"ts": 1770519540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 617.6, "quote_volume": 206.2784, "trades": 2, "taker_buy_volume": 617.6, "taker_buy_quote": 206.2784}, {"ts": 1770519660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 71.9, "quote_volume": 23.9427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 22.23, "quote_volume": 7.42482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 151.14, "quote_volume": 50.6319, "trades": 1, "taker_buy_volume": 151.14, "taker_buy_quote": 50.6319}, {"ts": 1770520200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 315.27, "quote_volume": 105.30018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 306.89, "quote_volume": 102.19437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520560000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 3203.0, "quote_volume": 1071.25692, "trades": 8, "taker_buy_volume": 3203.0, "taker_buy_quote": 1071.25692}, {"ts": 1770520620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520740000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 289.8, "quote_volume": 96.5932, "trades": 4, "taker_buy_volume": 89.8, "taker_buy_quote": 29.9932}, {"ts": 1770520800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 29.89, "quote_volume": 9.95337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 569.81, "quote_volume": 189.74673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1350.59, "quote_volume": 449.74647, "trades": 30, "taker_buy_volume": 1350.59, "taker_buy_quote": 449.74647}, {"ts": 1770522660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 15.8, "quote_volume": 5.2772, "trades": 1, "taker_buy_volume": 15.8, "taker_buy_quote": 5.2772}, {"ts": 1770522720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 89.8, "quote_volume": 29.8136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 34.49, "quote_volume": 11.45068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 568.12, "quote_volume": 189.13334, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 59.94}, {"ts": 1770523500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 154.97, "quote_volume": 51.45004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 386.47, "quote_volume": 128.30804, "trades": 3, "taker_buy_volume": 386.47, "taker_buy_quote": 128.30804}, {"ts": 1770524040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 751.88, "quote_volume": 249.62416, "trades": 2, "taker_buy_volume": 751.88, "taker_buy_quote": 249.62416}, {"ts": 1770524100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 751.88, "quote_volume": 249.62416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 147.59, "quote_volume": 48.99988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 70.0, "quote_volume": 23.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1022.22, "quote_volume": 339.37704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 84.26, "quote_volume": 27.97432, "trades": 1, "taker_buy_volume": 84.26, "taker_buy_quote": 27.97432}, {"ts": 1770526740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 452.49, "quote_volume": 150.22668, "trades": 1, "taker_buy_volume": 452.49, "taker_buy_quote": 150.22668}, {"ts": 1770526800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 337.5, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527040000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 66.26, "quote_volume": 21.96218, "trades": 2, "taker_buy_volume": 30.12, "taker_buy_quote": 9.99984}, {"ts": 1770527100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1292.07, "quote_volume": 428.96724, "trades": 2, "taker_buy_volume": 1292.07, "taker_buy_quote": 428.96724}, {"ts": 1770527340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 155.05, "quote_volume": 51.4766, "trades": 1, "taker_buy_volume": 155.05, "taker_buy_quote": 51.4766}, {"ts": 1770527400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 337.5, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 112.05}, {"ts": 1770527520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 66.66, "quote_volume": 22.13112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1296.69, "quote_volume": 430.50108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 44.06, "quote_volume": 14.58386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 17.93, "quote_volume": 5.93483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.16, "quote_volume": 9.98296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 274.17, "quote_volume": 91.02444, "trades": 1, "taker_buy_volume": 274.17, "taker_buy_quote": 91.02444}, {"ts": 1770531240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 29.8, "quote_volume": 9.8638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 66.27, "quote_volume": 22.00164, "trades": 2, "taker_buy_volume": 66.27, "taker_buy_quote": 22.00164}, {"ts": 1770531720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532440000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2035.03, "quote_volume": 673.78901, "trades": 20, "taker_buy_volume": 648.68, "taker_buy_quote": 214.90716}, {"ts": 1770532500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 302.11, "quote_volume": 99.99841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 422.56, "quote_volume": 140.28992, "trades": 1, "taker_buy_volume": 422.56, "taker_buy_quote": 140.28992}, {"ts": 1770533280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 378.66, "quote_volume": 125.33646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 648.34, "quote_volume": 214.60054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 90.8, "quote_volume": 30.0548, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 30.0548}, {"ts": 1770534000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 39.83, "quote_volume": 13.1439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534240000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 673.52, "quote_volume": 222.20096, "trades": 6, "taker_buy_volume": 194.0, "taker_buy_quote": 64.02}, {"ts": 1770534300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2496.75, "quote_volume": 823.9275, "trades": 58, "taker_buy_volume": 2496.75, "taker_buy_quote": 823.9275}, {"ts": 1770534360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 378.66, "quote_volume": 124.9578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 581.28, "quote_volume": 191.8224, "trades": 5, "taker_buy_volume": 202.62, "taker_buy_quote": 66.8646}, {"ts": 1770534600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2252.35, "quote_volume": 743.2755, "trades": 49, "taker_buy_volume": 2252.35, "taker_buy_quote": 743.2755}, {"ts": 1770534780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 31.01, "quote_volume": 10.2333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1242.48, "quote_volume": 410.0184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 905.94, "quote_volume": 298.05426, "trades": 5, "taker_buy_volume": 388.9, "taker_buy_quote": 127.9481}, {"ts": 1770535380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 91.9, "quote_volume": 30.327, "trades": 1, "taker_buy_volume": 91.9, "taker_buy_quote": 30.327}, {"ts": 1770535800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 254.98, "quote_volume": 83.88842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 103.6, "quote_volume": 34.0844, "trades": 3, "taker_buy_volume": 103.6, "taker_buy_quote": 34.0844}, {"ts": 1770535980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3429.39, "quote_volume": 1131.6987, "trades": 55, "taker_buy_volume": 3429.39, "taker_buy_quote": 1131.6987}, {"ts": 1770537300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 111.95, "quote_volume": 36.9435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 19.91, "quote_volume": 6.5703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 33.57, "quote_volume": 11.0781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4633.43, "quote_volume": 1533.66533, "trades": 89, "taker_buy_volume": 4140.36, "taker_buy_quote": 1370.45916}, {"ts": 1770537900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 757.67, "quote_volume": 250.78877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1720.8, "quote_volume": 569.5848, "trades": 49, "taker_buy_volume": 1720.8, "taker_buy_quote": 569.5848}, {"ts": 1770538020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 846.99, "quote_volume": 280.35369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 36.6, "quote_volume": 12.078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2231.16, "quote_volume": 736.2828, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 54.8, "quote_volume": 18.084, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 18.084}, {"ts": 1770538800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 971.0, "quote_volume": 321.401, "trades": 2, "taker_buy_volume": 971.0, "taker_buy_quote": 321.401}, {"ts": 1770538920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1566.9, "quote_volume": 518.6439, "trades": 35, "taker_buy_volume": 1229.4, "taker_buy_quote": 406.9314}, {"ts": 1770539040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 31.54, "quote_volume": 10.43974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3323.48, "quote_volume": 1103.39536, "trades": 52, "taker_buy_volume": 1560.47, "taker_buy_quote": 518.07604}, {"ts": 1770539340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 456.62, "quote_volume": 151.59784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1563.0, "quote_volume": 518.916, "trades": 48, "taker_buy_volume": 1544.7, "taker_buy_quote": 512.8404}, {"ts": 1770539520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539580000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 2153.97, "quote_volume": 716.92692, "trades": 5, "taker_buy_volume": 251.88, "taker_buy_quote": 83.87604}, {"ts": 1770539640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 117.94, "quote_volume": 39.15608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1501.5, "quote_volume": 499.9995, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 112.3875}, {"ts": 1770539760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 15.89, "quote_volume": 5.27548, "trades": 1, "taker_buy_volume": 15.89, "taker_buy_quote": 5.27548}, {"ts": 1770540300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 321.61, "quote_volume": 106.77452, "trades": 1, "taker_buy_volume": 321.61, "taker_buy_quote": 106.77452}, {"ts": 1770541020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 47.48, "quote_volume": 15.76336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 41.03, "quote_volume": 13.62196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541680000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1068.06, "quote_volume": 356.53678, "trades": 7, "taker_buy_volume": 397.95, "taker_buy_quote": 132.9153}, {"ts": 1770541740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 486.69, "quote_volume": 162.06777, "trades": 2, "taker_buy_volume": 30.07, "taker_buy_quote": 10.01331}, {"ts": 1770541980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 180.3, "quote_volume": 60.0399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 492.42, "quote_volume": 163.97586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 510.12, "quote_volume": 169.86996, "trades": 2, "taker_buy_volume": 53.5, "taker_buy_quote": 17.8155}, {"ts": 1770542400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 913.46, "quote_volume": 302.35526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 163.3, "quote_volume": 54.0523, "trades": 9, "taker_buy_volume": 36.3, "taker_buy_quote": 12.0153}, {"ts": 1770543840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18.2, "quote_volume": 6.0242, "trades": 1, "taker_buy_volume": 18.2, "taker_buy_quote": 6.0242}, {"ts": 1770543900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2749.57, "quote_volume": 910.10767, "trades": 39, "taker_buy_volume": 2749.57, "taker_buy_quote": 910.10767}, {"ts": 1770543960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 456.62, "quote_volume": 151.14122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 456.62, "quote_volume": 151.14122, "trades": 1, "taker_buy_volume": 456.62, "taker_buy_quote": 151.14122}, {"ts": 1770544380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 39.1, "quote_volume": 12.9421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 437.76, "quote_volume": 145.33632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 90.5, "quote_volume": 29.9555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 516.72, "quote_volume": 171.55104, "trades": 2, "taker_buy_volume": 516.72, "taker_buy_quote": 171.55104}, {"ts": 1770545820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 90.6, "quote_volume": 30.0792, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 30.0792}, {"ts": 1770545880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 834.21, "quote_volume": 276.12351, "trades": 17, "taker_buy_volume": 834.21, "taker_buy_quote": 276.12351}, {"ts": 1770546120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1090.12, "quote_volume": 360.82972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4112.26, "quote_volume": 1357.0458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 300.0, "quote_volume": 98.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1117.35, "quote_volume": 367.60815, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3517.74, "quote_volume": 1157.33646, "trades": 27, "taker_buy_volume": 2151.43, "taker_buy_quote": 707.82047}, {"ts": 1770546900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 70.3, "quote_volume": 23.1287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 35.51, "quote_volume": 11.68279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548640000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 3820.94, "quote_volume": 1260.85755, "trades": 68, "taker_buy_volume": 3768.29, "taker_buy_quote": 1243.5357}, {"ts": 1770548700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 91.7, "quote_volume": 30.261, "trades": 5, "taker_buy_volume": 91.7, "taker_buy_quote": 30.261}, {"ts": 1770548940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 575.39, "quote_volume": 191.02948, "trades": 1, "taker_buy_volume": 575.39, "taker_buy_quote": 191.02948}, {"ts": 1770549480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1029.28, "quote_volume": 341.72096, "trades": 22, "taker_buy_volume": 1029.28, "taker_buy_quote": 341.72096}, {"ts": 1770549900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 152.57, "quote_volume": 50.50067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 36.4, "quote_volume": 12.0848, "trades": 3, "taker_buy_volume": 36.4, "taker_buy_quote": 12.0848}, {"ts": 1770550320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 465.2, "quote_volume": 154.9116, "trades": 5, "taker_buy_volume": 465.2, "taker_buy_quote": 154.9116}, {"ts": 1770550440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 861.13, "quote_volume": 286.75629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 468.4, "quote_volume": 156.4456, "trades": 4, "taker_buy_volume": 416.01, "taker_buy_quote": 138.94734}, {"ts": 1770550800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 90.0, "quote_volume": 29.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20.26, "quote_volume": 6.76684, "trades": 1, "taker_buy_volume": 20.26, "taker_buy_quote": 6.76684}, {"ts": 1770551340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 89.8, "quote_volume": 29.9932, "trades": 1, "taker_buy_volume": 89.8, "taker_buy_quote": 29.9932}, {"ts": 1770551400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 476.68, "quote_volume": 159.21112, "trades": 2, "taker_buy_volume": 20.06, "taker_buy_quote": 6.70004}, {"ts": 1770551460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 408.6, "quote_volume": 136.4724, "trades": 6, "taker_buy_volume": 408.6, "taker_buy_quote": 136.4724}, {"ts": 1770551700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 18.7, "quote_volume": 6.2271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3517.46, "quote_volume": 1171.31418, "trades": 51, "taker_buy_volume": 1330.1, "taker_buy_quote": 442.9233}, {"ts": 1770552180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 371.9, "quote_volume": 123.8427, "trades": 2, "taker_buy_volume": 371.9, "taker_buy_quote": 123.8427}, {"ts": 1770552240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 57.08, "quote_volume": 19.00764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.16, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4951.98, "quote_volume": 1653.96132, "trades": 14, "taker_buy_volume": 1570.02, "taker_buy_quote": 524.38668}, {"ts": 1770552900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3430.48, "quote_volume": 1145.78032, "trades": 10, "taker_buy_volume": 539.4, "taker_buy_quote": 180.1596}, {"ts": 1770552960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 111.53, "quote_volume": 37.25102, "trades": 1, "taker_buy_volume": 111.53, "taker_buy_quote": 37.25102}, {"ts": 1770553320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 378.66, "quote_volume": 126.09378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 454.24, "quote_volume": 151.26192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 352.7, "quote_volume": 117.0964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1552.65, "quote_volume": 517.03245, "trades": 7, "taker_buy_volume": 1552.65, "taker_buy_quote": 517.03245}, {"ts": 1770554280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2483.78, "quote_volume": 827.09874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1337.5, "quote_volume": 444.05, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 393.5, "quote_volume": 131.0355, "trades": 3, "taker_buy_volume": 365.5, "taker_buy_quote": 121.7115}, {"ts": 1770554880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 112.0, "quote_volume": 37.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 354.2, "quote_volume": 117.9486, "trades": 2, "taker_buy_volume": 354.2, "taker_buy_quote": 117.9486}, {"ts": 1770555060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 200.16, "quote_volume": 66.45312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 684.65, "quote_volume": 227.98845, "trades": 13, "taker_buy_volume": 684.65, "taker_buy_quote": 227.98845}, {"ts": 1770555180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 60.06, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 60.06, "taker_buy_quote": 19.99998}, {"ts": 1770555600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555660000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1075.32, "quote_volume": 358.68356, "trades": 4, "taker_buy_volume": 618.7, "taker_buy_quote": 206.6291}, {"ts": 1770555720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 500.32, "quote_volume": 166.60656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 202.9, "quote_volume": 67.3628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 66.26, "quote_volume": 21.99832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 607.84, "quote_volume": 201.80288, "trades": 2, "taker_buy_volume": 607.84, "taker_buy_quote": 201.80288}, {"ts": 1770556680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 156.0, "quote_volume": 51.948, "trades": 6, "taker_buy_volume": 156.0, "taker_buy_quote": 51.948}, {"ts": 1770557100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1028.05, "quote_volume": 342.34065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 72.0, "quote_volume": 23.976, "trades": 3, "taker_buy_volume": 48.0, "taker_buy_quote": 15.984}, {"ts": 1770557340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 456.62, "quote_volume": 152.05446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1480.8, "quote_volume": 493.1064, "trades": 10, "taker_buy_volume": 1480.8, "taker_buy_quote": 493.1064}, {"ts": 1770557640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 109.4, "quote_volume": 36.3208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 456.62, "quote_volume": 151.59784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558000000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 3754.08, "quote_volume": 1245.47291, "trades": 9, "taker_buy_volume": 1401.96, "taker_buy_quote": 465.45072}, {"ts": 1770558060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2103.98, "quote_volume": 698.52136, "trades": 19, "taker_buy_volume": 1972.98, "taker_buy_quote": 655.02936}, {"ts": 1770558120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 337.5, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 76.61, "quote_volume": 25.35791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 218.0, "quote_volume": 72.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1365.44, "quote_volume": 453.32608, "trades": 27, "taker_buy_volume": 1348.74, "taker_buy_quote": 447.78168}, {"ts": 1770558900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 601.5, "quote_volume": 199.698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 270.34, "quote_volume": 89.75288, "trades": 1, "taker_buy_volume": 270.34, "taker_buy_quote": 89.75288}, {"ts": 1770559080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 150.2, "quote_volume": 49.8664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 939.0, "quote_volume": 311.748, "trades": 2, "taker_buy_volume": 601.5, "taker_buy_quote": 199.698}, {"ts": 1770559320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 38.17, "quote_volume": 12.67244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 320.44, "quote_volume": 106.38608, "trades": 4, "taker_buy_volume": 320.44, "taker_buy_quote": 106.38608}, {"ts": 1770559740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 601.5, "quote_volume": 199.698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 194.55, "quote_volume": 64.39605, "trades": 1, "taker_buy_volume": 194.55, "taker_buy_quote": 64.39605}, {"ts": 1770560460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 294.35, "quote_volume": 97.42985, "trades": 2, "taker_buy_volume": 294.35, "taker_buy_quote": 97.42985}, {"ts": 1770560520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 702.72, "quote_volume": 232.60032, "trades": 21, "taker_buy_volume": 702.72, "taker_buy_quote": 232.60032}, {"ts": 1770560580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1170.5, "quote_volume": 388.606, "trades": 26, "taker_buy_volume": 1170.5, "taker_buy_quote": 388.606}, {"ts": 1770561360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 505.0, "quote_volume": 168.165, "trades": 4, "taker_buy_volume": 505.0, "taker_buy_quote": 168.165}, {"ts": 1770562260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15.89, "quote_volume": 5.29137, "trades": 2, "taker_buy_volume": 15.89, "taker_buy_quote": 5.29137}, {"ts": 1770562320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 45.81, "quote_volume": 15.20892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 62.13, "quote_volume": 20.62716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 623.67, "quote_volume": 207.68211, "trades": 14, "taker_buy_volume": 623.67, "taker_buy_quote": 207.68211}, {"ts": 1770563160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 8.0, "quote_volume": 2.664, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.664}, {"ts": 1770563280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 481.79, "quote_volume": 160.43607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 674.1, "quote_volume": 224.4753, "trades": 20, "taker_buy_volume": 674.1, "taker_buy_quote": 224.4753}, {"ts": 1770563700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 432.6, "quote_volume": 144.0558, "trades": 4, "taker_buy_volume": 95.1, "taker_buy_quote": 31.6683}, {"ts": 1770563760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 451.13, "quote_volume": 150.22629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 709.2, "quote_volume": 236.1636, "trades": 3, "taker_buy_volume": 371.7, "taker_buy_quote": 123.7761}, {"ts": 1770564060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 300.3, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 300.3, "taker_buy_quote": 99.9999}, {"ts": 1770564180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 451.13, "quote_volume": 149.77516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1083.43, "quote_volume": 358.61533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 322.24, "quote_volume": 106.3392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 639.61, "quote_volume": 211.71091, "trades": 2, "taker_buy_volume": 639.61, "taker_buy_quote": 211.71091}, {"ts": 1770565260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 337.5, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 502.76, "quote_volume": 165.9108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 337.5, "quote_volume": 111.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 749.25, "quote_volume": 246.50325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 36.53, "quote_volume": 12.0549, "trades": 1, "taker_buy_volume": 36.53, "taker_buy_quote": 12.0549}, {"ts": 1770566160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1741.5, "quote_volume": 574.695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 33.26, "quote_volume": 10.9758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2920.01, "quote_volume": 966.52331, "trades": 31, "taker_buy_volume": 2889.27, "taker_buy_quote": 956.34837}, {"ts": 1770566700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 415.5, "quote_volume": 137.5305, "trades": 5, "taker_buy_volume": 78.0, "taker_buy_quote": 25.818}, {"ts": 1770566940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 156.0, "quote_volume": 51.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 112.01, "quote_volume": 36.9633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568440000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4673.74, "quote_volume": 1534.00429, "trades": 11, "taker_buy_volume": 73.09, "taker_buy_quote": 24.04661}, {"ts": 1770568500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 75.06, "quote_volume": 24.61968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 43.95, "quote_volume": 14.4156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 20.18, "quote_volume": 6.63922, "trades": 1, "taker_buy_volume": 20.18, "taker_buy_quote": 6.63922}, {"ts": 1770568740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 195.43, "quote_volume": 64.10104, "trades": 1, "taker_buy_volume": 195.43, "taker_buy_quote": 64.10104}, {"ts": 1770568800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15.81, "quote_volume": 5.18568, "trades": 1, "taker_buy_volume": 15.81, "taker_buy_quote": 5.18568}, {"ts": 1770569040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2573.78, "quote_volume": 841.62606, "trades": 9, "taker_buy_volume": 1966.8, "taker_buy_quote": 643.1436}, {"ts": 1770569160000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 356.19, "quote_volume": 116.45544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1542.03, "quote_volume": 502.70178, "trades": 33, "taker_buy_volume": 1223.22, "taker_buy_quote": 398.76972}, {"ts": 1770569400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 9263.27, "quote_volume": 3010.56275, "trades": 38, "taker_buy_volume": 2163.52, "taker_buy_quote": 703.144}, {"ts": 1770569520000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 112.85, "quote_volume": 36.74371, "trades": 2, "taker_buy_volume": 67.46, "taker_buy_quote": 21.99196}, {"ts": 1770569580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4637.41, "quote_volume": 1507.15825, "trades": 53, "taker_buy_volume": 3227.94, "taker_buy_quote": 1049.0805}, {"ts": 1770569640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2509.21, "quote_volume": 815.49325, "trades": 34, "taker_buy_volume": 2509.21, "taker_buy_quote": 815.49325}, {"ts": 1770569760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 462.24, "quote_volume": 150.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 350.0, "quote_volume": 114.1, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 114.1}, {"ts": 1770570000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 661.8, "quote_volume": 215.085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1716.37, "quote_volume": 559.53662, "trades": 4, "taker_buy_volume": 1716.37, "taker_buy_quote": 559.53662}, {"ts": 1770570120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1039.5, "quote_volume": 339.9165, "trades": 23, "taker_buy_volume": 1039.5, "taker_buy_quote": 339.9165}, {"ts": 1770570360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2060.19, "quote_volume": 673.68213, "trades": 19, "taker_buy_volume": 641.25, "taker_buy_quote": 209.68875}, {"ts": 1770570420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 329.18, "quote_volume": 107.69045, "trades": 3, "taker_buy_volume": 48.59, "taker_buy_quote": 15.93752}, {"ts": 1770570540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571080000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 913.35, "quote_volume": 300.11231, "trades": 10, "taker_buy_volume": 718.08, "taker_buy_quote": 236.06375}, {"ts": 1770571140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 125.1, "quote_volume": 41.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 462.24, "quote_volume": 151.61472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 774.87, "quote_volume": 253.38249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 409.4, "quote_volume": 134.2832, "trades": 5, "taker_buy_volume": 409.4, "taker_buy_quote": 134.2832}, {"ts": 1770571980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 21.4, "quote_volume": 7.0406, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 7.0406}, {"ts": 1770572580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573180000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 96.66, "quote_volume": 31.75372, "trades": 2, "taker_buy_volume": 49.24, "taker_buy_quote": 16.19996}, {"ts": 1770573240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 114.98, "quote_volume": 37.71344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 79.59, "quote_volume": 26.10552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573840000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 2461.09, "quote_volume": 809.44825, "trades": 5, "taker_buy_volume": 2210.73, "taker_buy_quote": 727.33017}, {"ts": 1770573900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574260000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 530.91, "quote_volume": 174.64455, "trades": 3, "taker_buy_volume": 506.07, "taker_buy_quote": 166.49703}, {"ts": 1770574320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 391.0, "quote_volume": 128.639, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 128.639}, {"ts": 1770574440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574740000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 4809.49, "quote_volume": 1581.89021, "trades": 53, "taker_buy_volume": 4261.39, "taker_buy_quote": 1401.99731}, {"ts": 1770574800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 60.97, "quote_volume": 19.99816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 111.53, "quote_volume": 36.58184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575340000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 910.26, "quote_volume": 299.34629, "trades": 19, "taker_buy_volume": 781.01, "taker_buy_quote": 256.95229}, {"ts": 1770575400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1528.94, "quote_volume": 503.02126, "trades": 11, "taker_buy_volume": 1528.94, "taker_buy_quote": 503.02126}, {"ts": 1770575460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 15.26, "quote_volume": 5.0358, "trades": 1, "taker_buy_volume": 15.26, "taker_buy_quote": 5.0358}, {"ts": 1770575760000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1619.39, "quote_volume": 535.98751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 26.1, "quote_volume": 8.613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 44.63, "quote_volume": 14.7279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 111.72, "quote_volume": 36.8676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 462.24, "quote_volume": 152.5392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 337.5, "quote_volume": 111.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 462.24, "quote_volume": 152.07696, "trades": 1, "taker_buy_volume": 462.24, "taker_buy_quote": 152.07696}, {"ts": 1770576960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 699.09, "quote_volume": 230.08483, "trades": 3, "taker_buy_volume": 361.59, "taker_buy_quote": 119.04733}, {"ts": 1770577140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 703.8, "quote_volume": 230.8464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19.94, "quote_volume": 6.56026, "trades": 1, "taker_buy_volume": 19.94, "taker_buy_quote": 6.56026}, {"ts": 1770578520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 605.62, "quote_volume": 199.24898, "trades": 9, "taker_buy_volume": 605.62, "taker_buy_quote": 199.24898}, {"ts": 1770578880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 268.34, "quote_volume": 88.01552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 30.22, "quote_volume": 9.91216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 224.14, "quote_volume": 73.74206, "trades": 1, "taker_buy_volume": 224.14, "taker_buy_quote": 73.74206}, {"ts": 1770580140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2210.78, "quote_volume": 727.34662, "trades": 17, "taker_buy_volume": 2210.78, "taker_buy_quote": 727.34662}, {"ts": 1770580260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 53.69, "quote_volume": 17.7177, "trades": 1, "taker_buy_volume": 53.69, "taker_buy_quote": 17.7177}, {"ts": 1770580500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 940.3, "quote_volume": 309.3587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1715.19, "quote_volume": 564.29751, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2248.79, "quote_volume": 737.60312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581040000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 78.7, "quote_volume": 25.76538, "trades": 2, "taker_buy_volume": 30.48, "taker_buy_quote": 9.99744}, {"ts": 1770581100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17.76, "quote_volume": 5.82528, "trades": 1, "taker_buy_volume": 17.76, "taker_buy_quote": 5.82528}, {"ts": 1770581280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1962.31, "quote_volume": 643.63768, "trades": 12, "taker_buy_volume": 1624.81, "taker_buy_quote": 532.93768}, {"ts": 1770581340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 31.98, "quote_volume": 10.45746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 96.3, "quote_volume": 31.5864, "trades": 6, "taker_buy_volume": 57.7, "taker_buy_quote": 18.9256}, {"ts": 1770581880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 356.7, "quote_volume": 116.9976, "trades": 3, "taker_buy_volume": 38.5, "taker_buy_quote": 12.628}, {"ts": 1770581940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1336.11, "quote_volume": 438.24408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1408.91, "quote_volume": 462.12248, "trades": 3, "taker_buy_volume": 1408.91, "taker_buy_quote": 462.12248}, {"ts": 1770582480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 386.91, "quote_volume": 126.51957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 337.5, "quote_volume": 110.3625, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 110.3625}, {"ts": 1770582780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 34.3, "quote_volume": 11.2161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1864.22, "quote_volume": 609.59994, "trades": 3, "taker_buy_volume": 1864.22, "taker_buy_quote": 609.59994}, {"ts": 1770583680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 664.2, "quote_volume": 217.1934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 92.34, "quote_volume": 30.10284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 23.36, "quote_volume": 7.61536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585240000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 861.51, "quote_volume": 281.68386, "trades": 7, "taker_buy_volume": 831.6, "taker_buy_quote": 271.9332}, {"ts": 1770585300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 368.12, "quote_volume": 120.37524, "trades": 2, "taker_buy_volume": 30.62, "taker_buy_quote": 10.01274}, {"ts": 1770585480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 378.66, "quote_volume": 123.82182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1602.9, "quote_volume": 522.5454, "trades": 5, "taker_buy_volume": 314.64, "taker_buy_quote": 102.57264}, {"ts": 1770586560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 197.38, "quote_volume": 64.1485, "trades": 1, "taker_buy_volume": 197.38, "taker_buy_quote": 64.1485}, {"ts": 1770586740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 34.34, "quote_volume": 11.1605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 63.7, "quote_volume": 20.7662, "trades": 2, "taker_buy_volume": 63.7, "taker_buy_quote": 20.7662}, {"ts": 1770587280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 337.5, "quote_volume": 109.6875, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 109.6875}, {"ts": 1770587580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 34.0, "quote_volume": 11.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588240000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 368.82, "quote_volume": 120.204, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 110.025}, {"ts": 1770588300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 18.77, "quote_volume": 6.13779, "trades": 1, "taker_buy_volume": 18.77, "taker_buy_quote": 6.13779}, {"ts": 1770588540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 462.24, "quote_volume": 151.15248, "trades": 1, "taker_buy_volume": 462.24, "taker_buy_quote": 151.15248}, {"ts": 1770589440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2634.53, "quote_volume": 864.12584, "trades": 4, "taker_buy_volume": 2634.53, "taker_buy_quote": 864.12584}, {"ts": 1770589500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 35.13, "quote_volume": 11.41725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591000000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 1809.08, "quote_volume": 590.2817, "trades": 14, "taker_buy_volume": 15.22, "taker_buy_quote": 4.99216}, {"ts": 1770591060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 994.05, "quote_volume": 326.0484, "trades": 7, "taker_buy_volume": 797.0, "taker_buy_quote": 261.416}, {"ts": 1770591840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 40.17, "quote_volume": 13.17576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591960000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 2777.24, "quote_volume": 918.17056, "trades": 37, "taker_buy_volume": 1021.55, "taker_buy_quote": 337.03717}, {"ts": 1770592020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 227.47, "quote_volume": 75.52004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 376.81, "quote_volume": 123.97049, "trades": 2, "taker_buy_volume": 376.81, "taker_buy_quote": 123.97049}, {"ts": 1770592320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1020.83, "quote_volume": 334.83224, "trades": 6, "taker_buy_volume": 840.83, "taker_buy_quote": 275.79224}, {"ts": 1770592620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 613.5, "quote_volume": 201.228, "trades": 1, "taker_buy_volume": 613.5, "taker_buy_quote": 201.228}, {"ts": 1770592680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 613.5, "quote_volume": 201.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1004.08, "quote_volume": 327.36066, "trades": 4, "taker_buy_volume": 824.08, "taker_buy_quote": 268.68066}, {"ts": 1770593040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2767.61, "quote_volume": 902.24086, "trades": 8, "taker_buy_volume": 499.18, "taker_buy_quote": 162.73268}, {"ts": 1770593100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1620.01, "quote_volume": 526.50325, "trades": 7, "taker_buy_volume": 1562.46, "taker_buy_quote": 507.7995}, {"ts": 1770593160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 32.4, "quote_volume": 10.5624, "trades": 2, "taker_buy_volume": 32.4, "taker_buy_quote": 10.5624}, {"ts": 1770593220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 539.6, "quote_volume": 175.9096, "trades": 5, "taker_buy_volume": 539.6, "taker_buy_quote": 175.9096}, {"ts": 1770593280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1167.05, "quote_volume": 380.4583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1385.34, "quote_volume": 451.62084, "trades": 7, "taker_buy_volume": 408.6, "taker_buy_quote": 133.2036}, {"ts": 1770593520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 461.53, "quote_volume": 150.45878, "trades": 1, "taker_buy_volume": 461.53, "taker_buy_quote": 150.45878}, {"ts": 1770593640000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5234.95, "quote_volume": 1705.09383, "trades": 5, "taker_buy_volume": 393.18, "taker_buy_quote": 127.7835}, {"ts": 1770593700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 196.51, "quote_volume": 63.66924, "trades": 2, "taker_buy_volume": 196.51, "taker_buy_quote": 63.66924}, {"ts": 1770593880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1646.96, "quote_volume": 533.61504, "trades": 5, "taker_buy_volume": 1616.77, "taker_buy_quote": 523.83348}, {"ts": 1770593940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 33.98, "quote_volume": 11.00952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 559.24, "quote_volume": 181.753, "trades": 7, "taker_buy_volume": 559.24, "taker_buy_quote": 181.753}, {"ts": 1770594240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 221.2, "quote_volume": 72.1112, "trades": 4, "taker_buy_volume": 221.2, "taker_buy_quote": 72.1112}, {"ts": 1770594480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 463.67, "quote_volume": 151.15642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 973.09, "quote_volume": 318.20043, "trades": 5, "taker_buy_volume": 329.42, "taker_buy_quote": 107.72034}, {"ts": 1770594660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1011.5, "quote_volume": 328.7375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595320000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 50.33, "quote_volume": 16.41528, "trades": 2, "taker_buy_volume": 7.7, "taker_buy_quote": 2.5179}, {"ts": 1770595380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 452.76, "quote_volume": 147.59976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 305.28, "quote_volume": 99.82656, "trades": 4, "taker_buy_volume": 288.38, "taker_buy_quote": 94.30026}, {"ts": 1770595620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 22.47, "quote_volume": 7.34769, "trades": 1, "taker_buy_volume": 22.47, "taker_buy_quote": 7.34769}, {"ts": 1770595680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 213.2, "quote_volume": 69.7164, "trades": 2, "taker_buy_volume": 213.2, "taker_buy_quote": 69.7164}, {"ts": 1770596340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 202.7, "quote_volume": 66.0802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596400000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 1874.0, "quote_volume": 614.52794, "trades": 11, "taker_buy_volume": 802.04, "taker_buy_quote": 263.05222}, {"ts": 1770596460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 480.57, "quote_volume": 156.66582, "trades": 2, "taker_buy_volume": 480.57, "taker_buy_quote": 156.66582}, {"ts": 1770597060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 428.58, "quote_volume": 139.2885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 540.46, "quote_volume": 175.6495, "trades": 4, "taker_buy_volume": 196.74, "taker_buy_quote": 63.9405}, {"ts": 1770597540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 463.67, "quote_volume": 150.69275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 73.3, "quote_volume": 23.8225, "trades": 3, "taker_buy_volume": 73.3, "taker_buy_quote": 23.8225}, {"ts": 1770598020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2429.0, "quote_volume": 791.854, "trades": 67, "taker_buy_volume": 2429.0, "taker_buy_quote": 791.854}, {"ts": 1770598200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 913.38, "quote_volume": 297.76188, "trades": 8, "taker_buy_volume": 804.28, "taker_buy_quote": 262.19528}, {"ts": 1770598380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 463.67, "quote_volume": 151.15642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 643.67, "quote_volume": 209.83642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 66.3, "quote_volume": 21.6138, "trades": 3, "taker_buy_volume": 66.3, "taker_buy_quote": 21.6138}, {"ts": 1770598680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 46.17, "quote_volume": 15.09759, "trades": 1, "taker_buy_volume": 46.17, "taker_buy_quote": 15.09759}, {"ts": 1770598920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 382.63, "quote_volume": 125.12001, "trades": 6, "taker_buy_volume": 382.63, "taker_buy_quote": 125.12001}, {"ts": 1770598980000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 2517.87, "quote_volume": 820.71299, "trades": 9, "taker_buy_volume": 53.35, "taker_buy_quote": 17.44545}, {"ts": 1770599040000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 93.08, "quote_volume": 30.36311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599220000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 2253.46, "quote_volume": 733.5471, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 463.67, "quote_volume": 151.15642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 964.3, "quote_volume": 315.3261, "trades": 3, "taker_buy_volume": 964.3, "taker_buy_quote": 315.3261}, {"ts": 1770599940000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 901.87, "quote_volume": 294.65329, "trades": 4, "taker_buy_volume": 463.67, "taker_buy_quote": 151.62009}, {"ts": 1770600000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1618.16, "quote_volume": 530.75648, "trades": 9, "taker_buy_volume": 513.66, "taker_buy_quote": 168.48048}, {"ts": 1770600180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1045.95, "quote_volume": 342.02565, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 335.68, "quote_volume": 109.76736, "trades": 4, "taker_buy_volume": 335.68, "taker_buy_quote": 109.76736}, {"ts": 1770601140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601200000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1377.1, "quote_volume": 450.28098, "trades": 17, "taker_buy_volume": 1377.1, "taker_buy_quote": 450.28098}, {"ts": 1770601260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 122.0, "quote_volume": 39.772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601320000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5289.22, "quote_volume": 1721.0776, "trades": 111, "taker_buy_volume": 612.56, "taker_buy_quote": 199.082}, {"ts": 1770601380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 612.56, "quote_volume": 199.69456, "trades": 1, "taker_buy_volume": 612.56, "taker_buy_quote": 199.69456}, {"ts": 1770601440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 29.9, "quote_volume": 9.7474, "trades": 1, "taker_buy_volume": 29.9, "taker_buy_quote": 9.7474}, {"ts": 1770601560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 612.56, "quote_volume": 199.69456, "trades": 1, "taker_buy_volume": 612.56, "taker_buy_quote": 199.69456}, {"ts": 1770601680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601800000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4941.74, "quote_volume": 1615.12162, "trades": 78, "taker_buy_volume": 4158.35, "taker_buy_quote": 1358.95309}, {"ts": 1770601860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 757.22, "quote_volume": 247.61094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1298.58, "quote_volume": 424.63566, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 83.7, "quote_volume": 27.2862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 609.99, "quote_volume": 198.85674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.72, "quote_volume": 10.01472, "trades": 1, "taker_buy_volume": 30.72, "taker_buy_quote": 10.01472}, {"ts": 1770602640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 640.82, "quote_volume": 208.90732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602820000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 607.42, "quote_volume": 198.03696, "trades": 5, "taker_buy_volume": 396.7, "taker_buy_quote": 129.34224}, {"ts": 1770602880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 25.64, "quote_volume": 8.35864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 295.46, "quote_volume": 96.61542, "trades": 6, "taker_buy_volume": 295.46, "taker_buy_quote": 96.61542}, {"ts": 1770603000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603720000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 11408.96, "quote_volume": 3704.02661, "trades": 42, "taker_buy_volume": 2698.62, "taker_buy_quote": 876.27398}, {"ts": 1770603780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 353.01, "quote_volume": 114.72825, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3450.11, "quote_volume": 1121.28575, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 907.2, "quote_volume": 295.7472, "trades": 4, "taker_buy_volume": 907.2, "taker_buy_quote": 295.7472}, {"ts": 1770604860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2335.09, "quote_volume": 764.98365, "trades": 29, "taker_buy_volume": 925.87, "taker_buy_quote": 302.75949}, {"ts": 1770604920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 608.83, "quote_volume": 199.08741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 99.9, "quote_volume": 32.5674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 277.4, "quote_volume": 90.4324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1473.0, "quote_volume": 478.905, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 34.0, "quote_volume": 11.118, "trades": 2, "taker_buy_volume": 34.0, "taker_buy_quote": 11.118}, {"ts": 1770606420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 608.83, "quote_volume": 199.08741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 642.79, "quote_volume": 210.19233, "trades": 4, "taker_buy_volume": 642.79, "taker_buy_quote": 210.19233}, {"ts": 1770607020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 22.7, "quote_volume": 7.4229, "trades": 1, "taker_buy_volume": 22.7, "taker_buy_quote": 7.4229}, {"ts": 1770607320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 378.66, "quote_volume": 124.57914, "trades": 2, "taker_buy_volume": 378.66, "taker_buy_quote": 124.57914}, {"ts": 1770608400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2665.8, "quote_volume": 877.0482, "trades": 24, "taker_buy_volume": 2258.5, "taker_buy_quote": 743.0465}, {"ts": 1770608640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5.89, "quote_volume": 1.93781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1180.14, "quote_volume": 388.26606, "trades": 13, "taker_buy_volume": 162.69, "taker_buy_quote": 53.52501}, {"ts": 1770609240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 481.59, "quote_volume": 158.44311, "trades": 5, "taker_buy_volume": 428.4, "taker_buy_quote": 140.9436}, {"ts": 1770609420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 779.2, "quote_volume": 255.5776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 46.43, "quote_volume": 15.22904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 26.6, "quote_volume": 8.7248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 26.6, "quote_volume": 8.7248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 586.09, "quote_volume": 192.23752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 180.0, "quote_volume": 59.04, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 59.04}, {"ts": 1770610800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 54.08, "quote_volume": 17.73824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1281.03, "quote_volume": 420.17784, "trades": 7, "taker_buy_volume": 185.0, "taker_buy_quote": 60.68}, {"ts": 1770612240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 53.35, "quote_volume": 17.4988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 518.14, "quote_volume": 169.43178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 54.47, "quote_volume": 17.81169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.89, "quote_volume": 10.10103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 33.32, "quote_volume": 10.86232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 15.69, "quote_volume": 5.13063, "trades": 1, "taker_buy_volume": 15.69, "taker_buy_quote": 5.13063}, {"ts": 1770613740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 434.7, "quote_volume": 142.1469, "trades": 3, "taker_buy_volume": 434.7, "taker_buy_quote": 142.1469}, {"ts": 1770613920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1465.43, "quote_volume": 479.19561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 151.2, "quote_volume": 49.4424, "trades": 3, "taker_buy_volume": 151.2, "taker_buy_quote": 49.4424}, {"ts": 1770614280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1096.03, "quote_volume": 358.40181, "trades": 4, "taker_buy_volume": 180.0, "taker_buy_quote": 58.86}, {"ts": 1770614340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 72.64, "quote_volume": 23.75328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 63.6, "quote_volume": 20.7972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1059.68, "quote_volume": 346.51536, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3068.46, "quote_volume": 1003.38642, "trades": 39, "taker_buy_volume": 1074.88, "taker_buy_quote": 351.48576}, {"ts": 1770615240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 119.12, "quote_volume": 39.07136, "trades": 1, "taker_buy_volume": 119.12, "taker_buy_quote": 39.07136}, {"ts": 1770615300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2139.58, "quote_volume": 701.78224, "trades": 60, "taker_buy_volume": 2139.58, "taker_buy_quote": 701.78224}, {"ts": 1770615360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 41.92, "quote_volume": 13.70784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1314.37, "quote_volume": 429.79899, "trades": 4, "taker_buy_volume": 1222.07, "taker_buy_quote": 399.61689}, {"ts": 1770617520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 76.68, "quote_volume": 24.99768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2626.97, "quote_volume": 856.39222, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 152.89, "quote_volume": 49.68925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 195.08, "quote_volume": 63.401, "trades": 2, "taker_buy_volume": 195.08, "taker_buy_quote": 63.401}, {"ts": 1770618240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 825.61, "quote_volume": 268.32325, "trades": 7, "taker_buy_volume": 716.91, "taker_buy_quote": 232.99575}, {"ts": 1770619380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 695.59, "quote_volume": 226.06675, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 767.0, "quote_volume": 249.275, "trades": 6, "taker_buy_volume": 767.0, "taker_buy_quote": 249.275}, {"ts": 1770620700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 318.5, "quote_volume": 103.5125, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 28.55, "quote_volume": 9.27875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1240.5, "quote_volume": 403.1625, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621420000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 356.4, "quote_volume": 115.8679, "trades": 11, "taker_buy_volume": 37.9, "taker_buy_quote": 12.3554}, {"ts": 1770621480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 191.87, "quote_volume": 62.16588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621540000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2338.08, "quote_volume": 759.10325, "trades": 6, "taker_buy_volume": 923.08, "taker_buy_quote": 300.001}, {"ts": 1770621600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 46.76, "quote_volume": 15.24376, "trades": 2, "taker_buy_volume": 46.76, "taker_buy_quote": 15.24376}, {"ts": 1770621660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2292.8, "quote_volume": 742.8672, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 642.25, "quote_volume": 208.089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621960000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 873.98, "quote_volume": 283.18553, "trades": 14, "taker_buy_volume": 391.98, "taker_buy_quote": 127.01753}, {"ts": 1770622020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 15.5, "quote_volume": 5.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 118.13, "quote_volume": 38.27412, "trades": 1, "taker_buy_volume": 118.13, "taker_buy_quote": 38.27412}, {"ts": 1770622500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 779.79, "quote_volume": 252.65196, "trades": 6, "taker_buy_volume": 150.57, "taker_buy_quote": 48.78468}, {"ts": 1770622620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4063.2, "quote_volume": 1312.4136, "trades": 65, "taker_buy_volume": 1001.2, "taker_buy_quote": 323.3876}, {"ts": 1770622800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622980000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 597.75, "quote_volume": 192.49174, "trades": 15, "taker_buy_volume": 227.29, "taker_buy_quote": 73.20362}, {"ts": 1770623040000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 4009.38, "quote_volume": 1288.05379, "trades": 67, "taker_buy_volume": 1042.81, "taker_buy_quote": 335.78482}, {"ts": 1770623100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 800.16, "quote_volume": 257.65152, "trades": 3, "taker_buy_volume": 800.16, "taker_buy_quote": 257.65152}, {"ts": 1770623880000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 727.0, "quote_volume": 233.4, "trades": 4, "taker_buy_volume": 33.0, "taker_buy_quote": 10.626}, {"ts": 1770623940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 640.2, "quote_volume": 206.1444, "trades": 6, "taker_buy_volume": 379.58, "taker_buy_quote": 122.22476}, {"ts": 1770624180000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 13064.83, "quote_volume": 4230.60253, "trades": 79, "taker_buy_volume": 12776.81, "taker_buy_quote": 4137.28405}, {"ts": 1770624240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 817.76, "quote_volume": 264.95424, "trades": 3, "taker_buy_volume": 817.76, "taker_buy_quote": 264.95424}, {"ts": 1770624300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 136.19, "quote_volume": 43.98937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1744.86, "quote_volume": 563.58978, "trades": 4, "taker_buy_volume": 772.8, "taker_buy_quote": 249.6144}, {"ts": 1770624660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1307.59, "quote_volume": 422.35157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 992.6, "quote_volume": 319.6172, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2577.03, "quote_volume": 827.22663, "trades": 52, "taker_buy_volume": 2577.03, "taker_buy_quote": 827.22663}, {"ts": 1770625680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1420.32, "quote_volume": 455.92272, "trades": 6, "taker_buy_volume": 1420.32, "taker_buy_quote": 455.92272}, {"ts": 1770625740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625860000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1542.04, "quote_volume": 493.6708, "trades": 7, "taker_buy_volume": 593.15, "taker_buy_quote": 190.026}, {"ts": 1770625920000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 134.66, "quote_volume": 42.99387, "trades": 2, "taker_buy_volume": 37.33, "taker_buy_quote": 11.9456}, {"ts": 1770625980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 390.56, "quote_volume": 124.58864, "trades": 2, "taker_buy_volume": 390.56, "taker_buy_quote": 124.58864}, {"ts": 1770626040000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1100.37, "quote_volume": 351.08672, "trades": 3, "taker_buy_volume": 1100.37, "taker_buy_quote": 351.08672}, {"ts": 1770626100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 620.16, "quote_volume": 198.4512, "trades": 2, "taker_buy_volume": 620.16, "taker_buy_quote": 198.4512}, {"ts": 1770626160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 620.16, "quote_volume": 198.4512, "trades": 1, "taker_buy_volume": 620.16, "taker_buy_quote": 198.4512}, {"ts": 1770626220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1961.22, "quote_volume": 627.5904, "trades": 4, "taker_buy_volume": 1240.32, "taker_buy_quote": 396.9024}, {"ts": 1770627000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 180.0, "quote_volume": 57.78, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 57.78}, {"ts": 1770627360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1560.0, "quote_volume": 500.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627540000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 677.82, "quote_volume": 217.34012, "trades": 4, "taker_buy_volume": 437.72, "taker_buy_quote": 140.50812}, {"ts": 1770627600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 38.54, "quote_volume": 12.3328, "trades": 1, "taker_buy_volume": 38.54, "taker_buy_quote": 12.3328}, {"ts": 1770627960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 361.18, "quote_volume": 115.5776, "trades": 1, "taker_buy_volume": 361.18, "taker_buy_quote": 115.5776}, {"ts": 1770628140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 361.32, "quote_volume": 115.6224, "trades": 2, "taker_buy_volume": 361.32, "taker_buy_quote": 115.6224}, {"ts": 1770628260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 412.42, "quote_volume": 131.56198, "trades": 3, "taker_buy_volume": 412.42, "taker_buy_quote": 131.56198}, {"ts": 1770628740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 122.2, "quote_volume": 38.9818, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 38.9818}, {"ts": 1770629100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 897.86, "quote_volume": 286.41734, "trades": 4, "taker_buy_volume": 897.86, "taker_buy_quote": 286.41734}, {"ts": 1770629280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1628.03, "quote_volume": 517.71354, "trades": 22, "taker_buy_volume": 196.89, "taker_buy_quote": 62.61102}, {"ts": 1770629580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 116.75, "quote_volume": 37.1265, "trades": 1, "taker_buy_volume": 116.75, "taker_buy_quote": 37.1265}, {"ts": 1770629700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2198.93, "quote_volume": 699.25974, "trades": 8, "taker_buy_volume": 1626.48, "taker_buy_quote": 517.22064}, {"ts": 1770630120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 933.33, "quote_volume": 296.79894, "trades": 6, "taker_buy_volume": 933.33, "taker_buy_quote": 296.79894}, {"ts": 1770630420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630900000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1126.04, "quote_volume": 356.98612, "trades": 16, "taker_buy_volume": 31.44, "taker_buy_quote": 9.99792}, {"ts": 1770630960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1208.99, "quote_volume": 384.45882, "trades": 6, "taker_buy_volume": 958.48, "taker_buy_quote": 304.79664}, {"ts": 1770631260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 681.28, "quote_volume": 216.64704, "trades": 2, "taker_buy_volume": 51.36, "taker_buy_quote": 16.33248}, {"ts": 1770631320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 629.92, "quote_volume": 200.31456, "trades": 1, "taker_buy_volume": 629.92, "taker_buy_quote": 200.31456}, {"ts": 1770631380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 180.0, "quote_volume": 57.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 19.39, "quote_volume": 6.14663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 58.1, "quote_volume": 18.4177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 650.96, "quote_volume": 207.00528, "trades": 2, "taker_buy_volume": 650.96, "taker_buy_quote": 207.00528}, {"ts": 1770631860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 180.0, "quote_volume": 57.24, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 57.24}, {"ts": 1770631980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 360.0, "quote_volume": 114.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5613.13, "quote_volume": 1779.36221, "trades": 65, "taker_buy_volume": 196.79, "taker_buy_quote": 62.38243}, {"ts": 1770632160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632520000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 196.6, "quote_volume": 62.1422, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 62.1422}, {"ts": 1770632580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 196.59, "quote_volume": 62.12244, "trades": 2, "taker_buy_volume": 196.59, "taker_buy_quote": 62.12244}, {"ts": 1770632640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 182.79, "quote_volume": 57.57885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2190.03, "quote_volume": 689.85945, "trades": 2, "taker_buy_volume": 2010.03, "taker_buy_quote": 633.15945}, {"ts": 1770632880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 40.38, "quote_volume": 12.76008, "trades": 1, "taker_buy_volume": 40.38, "taker_buy_quote": 12.76008}, {"ts": 1770632940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 196.74, "quote_volume": 61.9731, "trades": 2, "taker_buy_volume": 196.74, "taker_buy_quote": 61.9731}, {"ts": 1770633060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1321.74, "quote_volume": 415.02636, "trades": 9, "taker_buy_volume": 1321.74, "taker_buy_quote": 415.02636}, {"ts": 1770633240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 31.89, "quote_volume": 10.01346, "trades": 1, "taker_buy_volume": 31.89, "taker_buy_quote": 10.01346}, {"ts": 1770633360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2946.28, "quote_volume": 925.13192, "trades": 9, "taker_buy_volume": 1741.12, "taker_buy_quote": 546.71168}, {"ts": 1770633540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 248.63, "quote_volume": 78.06982, "trades": 3, "taker_buy_volume": 248.63, "taker_buy_quote": 78.06982}, {"ts": 1770634020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 956.92, "quote_volume": 300.47288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634200000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 120.9, "quote_volume": 37.9435, "trades": 4, "taker_buy_volume": 101.8, "taker_buy_quote": 31.9652}, {"ts": 1770634260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 70.38, "quote_volume": 22.09932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 478.46, "quote_volume": 150.23644, "trades": 1, "taker_buy_volume": 478.46, "taker_buy_quote": 150.23644}, {"ts": 1770634380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 31.37, "quote_volume": 9.85018, "trades": 1, "taker_buy_volume": 31.37, "taker_buy_quote": 9.85018}, {"ts": 1770634440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 50.0, "quote_volume": 15.7, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 15.7}, {"ts": 1770634680000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 2088.86, "quote_volume": 653.90204, "trades": 5, "taker_buy_volume": 88.86, "taker_buy_quote": 27.90204}, {"ts": 1770634740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 155.91, "quote_volume": 48.79983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634800000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 493.31, "quote_volume": 155.30151, "trades": 3, "taker_buy_volume": 493.31, "taker_buy_quote": 155.30151}, {"ts": 1770634860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2912.8, "quote_volume": 914.6192, "trades": 8, "taker_buy_volume": 1714.72, "taker_buy_quote": 538.42208}, {"ts": 1770634920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 57.37, "quote_volume": 18.07155, "trades": 2, "taker_buy_volume": 57.37, "taker_buy_quote": 18.07155}, {"ts": 1770634980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 17.34, "quote_volume": 5.4621, "trades": 1, "taker_buy_volume": 17.34, "taker_buy_quote": 5.4621}, {"ts": 1770635040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 57.1, "quote_volume": 17.9294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 231.78, "quote_volume": 72.77892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2998.99, "quote_volume": 941.68286, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2000.0, "quote_volume": 626.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 389.0, "quote_volume": 122.146, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 122.146}, {"ts": 1770635760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636000000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 3087.8, "quote_volume": 966.4242, "trades": 59, "taker_buy_volume": 858.09, "taker_buy_quote": 268.58217}, {"ts": 1770636060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 211.7, "quote_volume": 66.4738, "trades": 2, "taker_buy_volume": 211.7, "taker_buy_quote": 66.4738}, {"ts": 1770636120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 33.42, "quote_volume": 10.5273, "trades": 1, "taker_buy_volume": 33.42, "taker_buy_quote": 10.5273}, {"ts": 1770636540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3504.69, "quote_volume": 1103.97735, "trades": 14, "taker_buy_volume": 1180.69, "taker_buy_quote": 371.91735}, {"ts": 1770636600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 51.89, "quote_volume": 16.34535, "trades": 1, "taker_buy_volume": 51.89, "taker_buy_quote": 16.34535}, {"ts": 1770636660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3043.36, "quote_volume": 958.6584, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 115.23, "quote_volume": 36.29745, "trades": 1, "taker_buy_volume": 115.23, "taker_buy_quote": 36.29745}, {"ts": 1770636900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 57.3, "quote_volume": 17.9922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1457.95, "quote_volume": 457.7963, "trades": 25, "taker_buy_volume": 660.0, "taker_buy_quote": 207.24}, {"ts": 1770637500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 57.5, "quote_volume": 17.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 875.9, "quote_volume": 274.1567, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 442.27, "quote_volume": 138.87278, "trades": 2, "taker_buy_volume": 442.27, "taker_buy_quote": 138.87278}, {"ts": 1770638400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 945.09, "quote_volume": 296.75826, "trades": 5, "taker_buy_volume": 925.89, "taker_buy_quote": 290.72946}, {"ts": 1770638580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 160.8, "quote_volume": 50.4912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 104.17, "quote_volume": 32.81355, "trades": 2, "taker_buy_volume": 104.17, "taker_buy_quote": 32.81355}, {"ts": 1770638700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 18.23, "quote_volume": 5.74245, "trades": 2, "taker_buy_volume": 18.23, "taker_buy_quote": 5.74245}, {"ts": 1770638760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 46.27, "quote_volume": 14.52878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 27.0, "quote_volume": 8.478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638940000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 59.19, "quote_volume": 18.60153, "trades": 3, "taker_buy_volume": 15.87, "taker_buy_quote": 4.99905}, {"ts": 1770639000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 27.5, "quote_volume": 8.635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 41.3, "quote_volume": 12.9682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 26.03, "quote_volume": 8.17342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 49.51, "quote_volume": 15.54614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639240000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 96.25, "quote_volume": 30.29158, "trades": 2, "taker_buy_volume": 69.08, "taker_buy_quote": 21.7602}, {"ts": 1770639300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 146.04, "quote_volume": 45.85656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 22.3, "quote_volume": 7.0022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 55.59, "quote_volume": 17.45526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 25.21, "quote_volume": 7.91594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 53.47, "quote_volume": 16.78958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639600000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 6605.2, "quote_volume": 2080.59436, "trades": 6, "taker_buy_volume": 1260.78, "taker_buy_quote": 397.1457}, {"ts": 1770639660000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 1533.96, "quote_volume": 483.287, "trades": 8, "taker_buy_volume": 1505.51, "taker_buy_quote": 474.3537}, {"ts": 1770639720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1614.98, "quote_volume": 508.7187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 56.01, "quote_volume": 17.64315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5463.33, "quote_volume": 1720.94895, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 25.6, "quote_volume": 8.0384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 48.76, "quote_volume": 15.31064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 27.09, "quote_volume": 8.50626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 52.64, "quote_volume": 16.52896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 26.81, "quote_volume": 8.41834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 22.71, "quote_volume": 7.13094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 56.03, "quote_volume": 17.59342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 24.5, "quote_volume": 7.693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640380000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 78.88, "quote_volume": 24.80011, "trades": 3, "taker_buy_volume": 31.79, "taker_buy_quote": 10.01385}, {"ts": 1770640440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 85.59, "quote_volume": 26.87526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 900.4, "quote_volume": 283.626, "trades": 3, "taker_buy_volume": 877.21, "taker_buy_quote": 276.32115}, {"ts": 1770640560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 44.19, "quote_volume": 13.91985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 28.39, "quote_volume": 8.94285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 50.85, "quote_volume": 16.01775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 25.49, "quote_volume": 8.02935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 53.05, "quote_volume": 16.71075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640860000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1466.99, "quote_volume": 463.60155, "trades": 6, "taker_buy_volume": 1241.71, "taker_buy_quote": 392.41307}, {"ts": 1770640920000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 559.52, "quote_volume": 176.78261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 22.55, "quote_volume": 7.10325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 48.79, "quote_volume": 15.36885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 23.51, "quote_volume": 7.40565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641160000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 4531.08, "quote_volume": 1427.27049, "trades": 81, "taker_buy_volume": 1140.0, "taker_buy_quote": 359.1}, {"ts": 1770641220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 24.79, "quote_volume": 7.78406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641280000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1490.98, "quote_volume": 469.6045, "trades": 9, "taker_buy_volume": 1325.68, "taker_buy_quote": 417.5892}, {"ts": 1770641340000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 506.12, "quote_volume": 159.40168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 25.35, "quote_volume": 7.9599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 46.15, "quote_volume": 14.4911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641520000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 146.35, "quote_volume": 46.02566, "trades": 4, "taker_buy_volume": 71.76, "taker_buy_quote": 22.6044}, {"ts": 1770641580000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 100.52, "quote_volume": 31.6149, "trades": 3, "taker_buy_volume": 51.62, "taker_buy_quote": 16.2603}, {"ts": 1770641640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 510.12, "quote_volume": 160.17768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 52.51, "quote_volume": 16.48814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 25.77, "quote_volume": 8.09178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 85.11, "quote_volume": 26.72454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1445.62, "quote_volume": 455.3703, "trades": 5, "taker_buy_volume": 1445.62, "taker_buy_quote": 455.3703}, {"ts": 1770642060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4575.3, "quote_volume": 1441.2195, "trades": 60, "taker_buy_volume": 1325.61, "taker_buy_quote": 417.56715}, {"ts": 1770642120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2760.0, "quote_volume": 869.4, "trades": 7, "taker_buy_volume": 2280.0, "taker_buy_quote": 718.2}, {"ts": 1770642180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2292.8, "quote_volume": 722.232, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 57.7, "quote_volume": 18.1755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642660000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2310.45, "quote_volume": 729.7892, "trades": 21, "taker_buy_volume": 1997.45, "taker_buy_quote": 631.1942}, {"ts": 1770642720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 609.0, "quote_volume": 192.444, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643080000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 6379.97, "quote_volume": 2021.46751, "trades": 18, "taker_buy_volume": 6343.58, "taker_buy_quote": 2010.00466}, {"ts": 1770643140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643440000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 75.51, "quote_volume": 23.89787, "trades": 2, "taker_buy_volume": 36.71, "taker_buy_quote": 11.63707}, {"ts": 1770643500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 126.75, "quote_volume": 40.053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 7911.39, "quote_volume": 2499.99924, "trades": 14, "taker_buy_volume": 1120.41, "taker_buy_quote": 354.04956}, {"ts": 1770644280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.69, "quote_volume": 10.01404, "trades": 1, "taker_buy_volume": 31.69, "taker_buy_quote": 10.01404}, {"ts": 1770644400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 160.58, "quote_volume": 50.74328, "trades": 2, "taker_buy_volume": 160.58, "taker_buy_quote": 50.74328}, {"ts": 1770644460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 93.66, "quote_volume": 29.5029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 7.94, "quote_volume": 2.50904, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.50904}, {"ts": 1770644820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645240000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 83.31, "quote_volume": 26.25059, "trades": 3, "taker_buy_volume": 7.94, "taker_buy_quote": 2.50904}, {"ts": 1770645300000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4663.45, "quote_volume": 1468.92845, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 433.46, "quote_volume": 136.5399, "trades": 1, "taker_buy_volume": 433.46, "taker_buy_quote": 136.5399}, {"ts": 1770645600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 102.52, "quote_volume": 32.19128, "trades": 3, "taker_buy_volume": 32.77, "taker_buy_quote": 10.28978}, {"ts": 1770645900000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 1012.2, "quote_volume": 317.7725, "trades": 2, "taker_buy_volume": 953.9, "taker_buy_quote": 299.5246}, {"ts": 1770645960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646020000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 48.3, "quote_volume": 15.13684, "trades": 2, "taker_buy_volume": 18.94, "taker_buy_quote": 5.94716}, {"ts": 1770646080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646260000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 33.42, "quote_volume": 10.47765, "trades": 2, "taker_buy_volume": 17.19, "taker_buy_quote": 5.39766}, {"ts": 1770646320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3677.16, "quote_volume": 1150.95108, "trades": 34, "taker_buy_volume": 2700.34, "taker_buy_quote": 845.20642}, {"ts": 1770646440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 31.66, "quote_volume": 9.90958, "trades": 1, "taker_buy_volume": 31.66, "taker_buy_quote": 9.90958}, {"ts": 1770646980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647040000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 21049.44, "quote_volume": 6556.40775, "trades": 82, "taker_buy_volume": 7541.88, "taker_buy_quote": 2347.85581}, {"ts": 1770647100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 15056.08, "quote_volume": 4697.49696, "trades": 73, "taker_buy_volume": 7382.74, "taker_buy_quote": 2303.41488}, {"ts": 1770647160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 159.58, "quote_volume": 49.94854, "trades": 2, "taker_buy_volume": 159.58, "taker_buy_quote": 49.94854}, {"ts": 1770647220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 5457.08, "quote_volume": 1702.60896, "trades": 57, "taker_buy_volume": 180.0, "taker_buy_quote": 56.16}, {"ts": 1770647460000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 3336.68, "quote_volume": 1041.01252, "trades": 6, "taker_buy_volume": 1785.14, "taker_buy_quote": 556.96368}, {"ts": 1770647520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1620.0, "quote_volume": 505.44, "trades": 2, "taker_buy_volume": 1620.0, "taker_buy_quote": 505.44}, {"ts": 1770647580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 939.0, "quote_volume": 292.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 123.87, "quote_volume": 38.77131, "trades": 1, "taker_buy_volume": 123.87, "taker_buy_quote": 38.77131}, {"ts": 1770647700000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 2618.0, "quote_volume": 816.758, "trades": 4, "taker_buy_volume": 2560.0, "taker_buy_quote": 798.72}, {"ts": 1770647760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3115.0, "quote_volume": 971.88, "trades": 7, "taker_buy_volume": 2176.0, "taker_buy_quote": 678.912}, {"ts": 1770647820000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 18747.63, "quote_volume": 5891.23434, "trades": 165, "taker_buy_volume": 17477.23, "taker_buy_quote": 5491.05834}, {"ts": 1770647880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1132.4, "quote_volume": 357.8384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2250.39, "quote_volume": 708.87285, "trades": 3, "taker_buy_volume": 2218.7, "taker_buy_quote": 698.8905}, {"ts": 1770648000000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1567.58, "quote_volume": 495.56901, "trades": 6, "taker_buy_volume": 213.73, "taker_buy_quote": 67.75241}, {"ts": 1770648060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 701.27, "quote_volume": 221.60132, "trades": 2, "taker_buy_volume": 701.27, "taker_buy_quote": 221.60132}, {"ts": 1770648180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 27.47, "quote_volume": 8.65305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2979.01, "quote_volume": 941.36716, "trades": 11, "taker_buy_volume": 1806.1, "taker_buy_quote": 570.7276}, {"ts": 1770648420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 813.15, "quote_volume": 256.9554, "trades": 2, "taker_buy_volume": 813.15, "taker_buy_quote": 256.9554}, {"ts": 1770648600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1311.69, "quote_volume": 414.49404, "trades": 6, "taker_buy_volume": 238.34, "taker_buy_quote": 75.31544}, {"ts": 1770648660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3062.89, "quote_volume": 967.87324, "trades": 10, "taker_buy_volume": 1737.18, "taker_buy_quote": 548.94888}, {"ts": 1770648720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 793.65, "quote_volume": 250.7934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 726.1, "quote_volume": 229.4476, "trades": 5, "taker_buy_volume": 670.73, "taker_buy_quote": 211.95068}, {"ts": 1770648840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 267.47, "quote_volume": 84.52052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 467.5, "quote_volume": 147.73, "trades": 2, "taker_buy_volume": 467.5, "taker_buy_quote": 147.73}, {"ts": 1770649200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1392.5, "quote_volume": 440.03, "trades": 4, "taker_buy_volume": 1392.5, "taker_buy_quote": 440.03}, {"ts": 1770649260000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 505.35, "quote_volume": 160.17676, "trades": 8, "taker_buy_volume": 274.47, "taker_buy_quote": 87.00699}, {"ts": 1770649320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1160.93, "quote_volume": 368.01481, "trades": 13, "taker_buy_volume": 20.58, "taker_buy_quote": 6.52386}, {"ts": 1770649380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 202.3, "quote_volume": 64.1291, "trades": 2, "taker_buy_volume": 202.3, "taker_buy_quote": 64.1291}, {"ts": 1770649440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 19.6, "quote_volume": 6.2132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 57.31, "quote_volume": 18.22458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4866.13, "quote_volume": 1547.42934, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 473.93, "quote_volume": 150.23581, "trades": 1, "taker_buy_volume": 473.93, "taker_buy_quote": 150.23581}, {"ts": 1770650160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 653.93, "quote_volume": 206.64188, "trades": 3, "taker_buy_volume": 653.93, "taker_buy_quote": 206.64188}, {"ts": 1770650340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.64, "quote_volume": 9.99824, "trades": 1, "taker_buy_volume": 31.64, "taker_buy_quote": 9.99824}, {"ts": 1770650460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 16.07, "quote_volume": 5.07812, "trades": 1, "taker_buy_volume": 16.07, "taker_buy_quote": 5.07812}, {"ts": 1770650520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5248.85, "quote_volume": 1648.1389, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 956.92, "quote_volume": 300.47288, "trades": 2, "taker_buy_volume": 478.46, "taker_buy_quote": 150.23644}, {"ts": 1770650940000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 974.03, "quote_volume": 304.90323, "trades": 4, "taker_buy_volume": 31.84, "taker_buy_quote": 9.99776}, {"ts": 1770651000000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2300.93, "quote_volume": 724.16633, "trades": 14, "taker_buy_volume": 2139.82, "taker_buy_quote": 673.41668}, {"ts": 1770651060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 180.0, "quote_volume": 56.52, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 56.52}, {"ts": 1770651240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2224.7, "quote_volume": 700.7805, "trades": 8, "taker_buy_volume": 1726.74, "taker_buy_quote": 543.9231}, {"ts": 1770651360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 956.92, "quote_volume": 301.4298, "trades": 2, "taker_buy_volume": 956.92, "taker_buy_quote": 301.4298}, {"ts": 1770651420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 479.82, "quote_volume": 151.62312, "trades": 5, "taker_buy_volume": 479.82, "taker_buy_quote": 151.62312}, {"ts": 1770651480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.54, "quote_volume": 9.99818, "trades": 1, "taker_buy_volume": 31.54, "taker_buy_quote": 9.99818}, {"ts": 1770651720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1152.82, "quote_volume": 365.44394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 793.91, "quote_volume": 251.66947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2053.16, "quote_volume": 650.85172, "trades": 7, "taker_buy_volume": 1941.85, "taker_buy_quote": 615.56645}, {"ts": 1770651900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1354.89, "quote_volume": 428.14524, "trades": 11, "taker_buy_volume": 478.46, "taker_buy_quote": 151.19336}, {"ts": 1770652260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 58.8, "quote_volume": 18.5808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 126.98, "quote_volume": 39.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652380000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1273.24, "quote_volume": 402.66016, "trades": 4, "taker_buy_volume": 1273.24, "taker_buy_quote": 402.66016}, {"ts": 1770652440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652500000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 2811.25, "quote_volume": 891.36996, "trades": 22, "taker_buy_volume": 1308.71, "taker_buy_quote": 415.09662}, {"ts": 1770652560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 478.46, "quote_volume": 151.67182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 464.23, "quote_volume": 147.16091, "trades": 2, "taker_buy_volume": 464.23, "taker_buy_quote": 147.16091}, {"ts": 1770652800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 45.2, "quote_volume": 14.2832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 100.0, "quote_volume": 31.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 237.97, "quote_volume": 75.19852, "trades": 2, "taker_buy_volume": 237.97, "taker_buy_quote": 75.19852}, {"ts": 1770653340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 59.0, "quote_volume": 18.585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1252.83, "quote_volume": 394.64145, "trades": 7, "taker_buy_volume": 494.37, "taker_buy_quote": 155.72655}, {"ts": 1770653580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 478.46, "quote_volume": 150.7149, "trades": 1, "taker_buy_volume": 478.46, "taker_buy_quote": 150.7149}, {"ts": 1770653760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 956.92, "quote_volume": 301.4298, "trades": 2, "taker_buy_volume": 956.92, "taker_buy_quote": 301.4298}, {"ts": 1770653820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 62.73, "quote_volume": 19.82268, "trades": 2, "taker_buy_volume": 62.73, "taker_buy_quote": 19.82268}, {"ts": 1770653880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 59.0, "quote_volume": 18.585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 588.86, "quote_volume": 186.07976, "trades": 3, "taker_buy_volume": 588.86, "taker_buy_quote": 186.07976}, {"ts": 1770654120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654360000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 8062.52, "quote_volume": 2560.69476, "trades": 69, "taker_buy_volume": 7528.86, "taker_buy_quote": 2391.52454}, {"ts": 1770654420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654480000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 6950.59, "quote_volume": 2210.65303, "trades": 34, "taker_buy_volume": 2255.43, "taker_buy_quote": 717.59215}, {"ts": 1770654540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1388.28, "quote_volume": 442.86132, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2781.76, "quote_volume": 884.59968, "trades": 58, "taker_buy_volume": 746.93, "taker_buy_quote": 237.52374}, {"ts": 1770654840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 472.44, "quote_volume": 150.23592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 760.29, "quote_volume": 241.77222, "trades": 8, "taker_buy_volume": 760.29, "taker_buy_quote": 241.77222}, {"ts": 1770655200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 100.0, "quote_volume": 31.9, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 31.9}, {"ts": 1770655320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 55.03, "quote_volume": 17.55457, "trades": 1, "taker_buy_volume": 55.03, "taker_buy_quote": 17.55457}, {"ts": 1770655380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3563.39, "quote_volume": 1136.72141, "trades": 54, "taker_buy_volume": 1700.79, "taker_buy_quote": 542.55201}, {"ts": 1770655440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1873.3, "quote_volume": 599.456, "trades": 7, "taker_buy_volume": 618.18, "taker_buy_quote": 197.8176}, {"ts": 1770655500000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 3553.24, "quote_volume": 1140.59798, "trades": 35, "taker_buy_volume": 2431.21, "taker_buy_quote": 780.42635}, {"ts": 1770655560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 7.94, "quote_volume": 2.55668, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.55668}, {"ts": 1770655620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5652.88, "quote_volume": 1820.22736, "trades": 60, "taker_buy_volume": 2971.94, "taker_buy_quote": 956.96468}, {"ts": 1770655680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 468.02, "quote_volume": 150.70244, "trades": 1, "taker_buy_volume": 468.02, "taker_buy_quote": 150.70244}, {"ts": 1770655740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 234.0, "quote_volume": 75.348, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 75.348}, {"ts": 1770655860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 472.44, "quote_volume": 151.65324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656100000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 145.75, "quote_volume": 46.73656, "trades": 3, "taker_buy_volume": 96.56, "taker_buy_quote": 30.99576}, {"ts": 1770656160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1012.86, "quote_volume": 325.12806, "trades": 13, "taker_buy_volume": 1012.86, "taker_buy_quote": 325.12806}, {"ts": 1770656400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 616.82, "quote_volume": 197.99922, "trades": 2, "taker_buy_volume": 616.82, "taker_buy_quote": 197.99922}, {"ts": 1770656460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 47.4, "quote_volume": 15.2154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3155.76, "quote_volume": 1012.99896, "trades": 30, "taker_buy_volume": 1880.92, "taker_buy_quote": 603.77532}, {"ts": 1770656760000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 91.54, "quote_volume": 29.42916, "trades": 2, "taker_buy_volume": 44.82, "taker_buy_quote": 14.43204}, {"ts": 1770656820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 472.44, "quote_volume": 151.65324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1485.39, "quote_volume": 476.81019, "trades": 9, "taker_buy_volume": 1454.19, "taker_buy_quote": 466.79499}, {"ts": 1770657600000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 506.75, "quote_volume": 162.65087, "trades": 3, "taker_buy_volume": 18.43, "taker_buy_quote": 5.91603}, {"ts": 1770657660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 31.51, "quote_volume": 10.0832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1102.03, "quote_volume": 353.75163, "trades": 3, "taker_buy_volume": 1102.03, "taker_buy_quote": 353.75163}, {"ts": 1770658260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2484.46, "quote_volume": 799.99612, "trades": 8, "taker_buy_volume": 2484.46, "taker_buy_quote": 799.99612}, {"ts": 1770658380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 60.0, "quote_volume": 19.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658500000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 2309.75, "quote_volume": 746.36113, "trades": 8, "taker_buy_volume": 1837.31, "taker_buy_quote": 594.23545}, {"ts": 1770658560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 652.44, "quote_volume": 211.39056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1476.9, "quote_volume": 478.5156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7.94, "quote_volume": 2.5805, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.5805}, {"ts": 1770658740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 198.12, "quote_volume": 64.389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 131.77, "quote_volume": 42.82525, "trades": 2, "taker_buy_volume": 131.77, "taker_buy_quote": 42.82525}, {"ts": 1770658980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1412.9, "quote_volume": 459.1925, "trades": 4, "taker_buy_volume": 1412.9, "taker_buy_quote": 459.1925}, {"ts": 1770659100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 706.28, "quote_volume": 229.541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1373.18, "quote_volume": 446.2835, "trades": 6, "taker_buy_volume": 180.0, "taker_buy_quote": 58.5}, {"ts": 1770659400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 60.5, "quote_volume": 19.602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7.94, "quote_volume": 2.5805, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.5805}, {"ts": 1770659760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1183.64, "quote_volume": 384.683, "trades": 6, "taker_buy_volume": 1183.64, "taker_buy_quote": 384.683}, {"ts": 1770659820000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 46.93, "quote_volume": 15.26813, "trades": 3, "taker_buy_volume": 15.88, "taker_buy_quote": 5.17688}, {"ts": 1770659880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 477.27, "quote_volume": 155.11275, "trades": 2, "taker_buy_volume": 477.27, "taker_buy_quote": 155.11275}, {"ts": 1770660000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 98.91, "quote_volume": 32.24466, "trades": 2, "taker_buy_volume": 98.91, "taker_buy_quote": 32.24466}, {"ts": 1770660120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660180000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 313.74, "quote_volume": 102.30522, "trades": 7, "taker_buy_volume": 282.64, "taker_buy_quote": 92.16662}, {"ts": 1770660240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 472.44, "quote_volume": 154.01544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1440.09, "quote_volume": 469.46934, "trades": 14, "taker_buy_volume": 1440.09, "taker_buy_quote": 469.46934}, {"ts": 1770660720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 18.94, "quote_volume": 6.1555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 31.79, "quote_volume": 10.29996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2020.33, "quote_volume": 654.58692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7.94, "quote_volume": 2.5805, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.5805}, {"ts": 1770661440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661560000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 555.93, "quote_volume": 180.40554, "trades": 5, "taker_buy_volume": 555.93, "taker_buy_quote": 180.40554}, {"ts": 1770661620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 678.04, "quote_volume": 219.00692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 621.53, "quote_volume": 201.37572, "trades": 2, "taker_buy_volume": 621.53, "taker_buy_quote": 201.37572}, {"ts": 1770661740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1590.52, "quote_volume": 516.919, "trades": 6, "taker_buy_volume": 1590.52, "taker_buy_quote": 516.919}, {"ts": 1770661860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 132.53, "quote_volume": 42.93972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1438.25, "quote_volume": 467.43125, "trades": 8, "taker_buy_volume": 1438.25, "taker_buy_quote": 467.43125}, {"ts": 1770661980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 652.44, "quote_volume": 212.69544, "trades": 2, "taker_buy_volume": 652.44, "taker_buy_quote": 212.69544}, {"ts": 1770662040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 591.7, "quote_volume": 192.8942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662340000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 32.44, "quote_volume": 10.56004, "trades": 2, "taker_buy_volume": 17.04, "taker_buy_quote": 5.55504}, {"ts": 1770662400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 352.47, "quote_volume": 114.55275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 19.42, "quote_volume": 6.33092, "trades": 1, "taker_buy_volume": 19.42, "taker_buy_quote": 6.33092}, {"ts": 1770662700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2527.07, "quote_volume": 823.82482, "trades": 13, "taker_buy_volume": 1568.18, "taker_buy_quote": 511.22668}, {"ts": 1770662940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1085.21, "quote_volume": 352.69325, "trades": 3, "taker_buy_volume": 1085.21, "taker_buy_quote": 352.69325}, {"ts": 1770663420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 653.07, "quote_volume": 211.59468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 420.87, "quote_volume": 136.78275, "trades": 2, "taker_buy_volume": 420.87, "taker_buy_quote": 136.78275}, {"ts": 1770663660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 60.8, "quote_volume": 19.76, "trades": 3, "taker_buy_volume": 60.8, "taker_buy_quote": 19.76}, {"ts": 1770663840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 497.76, "quote_volume": 161.772, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 58.5}, {"ts": 1770663900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 18.75, "quote_volume": 6.1125, "trades": 1, "taker_buy_volume": 18.75, "taker_buy_quote": 6.1125}, {"ts": 1770664080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664440000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 43.02, "quote_volume": 14.00603, "trades": 2, "taker_buy_volume": 24.53, "taker_buy_quote": 7.99678}, {"ts": 1770664500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664800000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 596.68, "quote_volume": 194.45668, "trades": 4, "taker_buy_volume": 535.68, "taker_buy_quote": 174.63168}, {"ts": 1770664860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 174.0, "quote_volume": 56.55, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 161.06, "quote_volume": 52.3445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1641.88, "quote_volume": 535.25288, "trades": 12, "taker_buy_volume": 936.45, "taker_buy_quote": 305.2827}, {"ts": 1770665460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 753.34, "quote_volume": 245.58884, "trades": 5, "taker_buy_volume": 573.34, "taker_buy_quote": 186.90884}, {"ts": 1770665580000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 326.11, "quote_volume": 106.61767, "trades": 3, "taker_buy_volume": 305.81, "taker_buy_quote": 99.99987}, {"ts": 1770665640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 305.81, "quote_volume": 99.99987, "trades": 1, "taker_buy_volume": 305.81, "taker_buy_quote": 99.99987}, {"ts": 1770665700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4756.61, "quote_volume": 1550.65486, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1113.27, "quote_volume": 362.92602, "trades": 3, "taker_buy_volume": 1113.27, "taker_buy_quote": 362.92602}, {"ts": 1770666000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 33.77, "quote_volume": 11.04279, "trades": 1, "taker_buy_volume": 33.77, "taker_buy_quote": 11.04279}, {"ts": 1770666180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 841.33, "quote_volume": 274.27358, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 462.35, "quote_volume": 151.18845, "trades": 2, "taker_buy_volume": 462.35, "taker_buy_quote": 151.18845}, {"ts": 1770667200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667380000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5257.54, "quote_volume": 1713.91925, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667440000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1769.26, "quote_volume": 575.94277, "trades": 4, "taker_buy_volume": 933.27, "taker_buy_quote": 304.24602}, {"ts": 1770667500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 472.44, "quote_volume": 154.01544, "trades": 1, "taker_buy_volume": 472.44, "taker_buy_quote": 154.01544}, {"ts": 1770667560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 832.44, "quote_volume": 271.37544, "trades": 3, "taker_buy_volume": 652.44, "taker_buy_quote": 212.69544}, {"ts": 1770667620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 61.0, "quote_volume": 19.886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 100.0, "quote_volume": 32.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 626.12, "quote_volume": 203.489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 176.92, "quote_volume": 57.499, "trades": 1, "taker_buy_volume": 176.92, "taker_buy_quote": 57.499}, {"ts": 1770668520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 994.47, "quote_volume": 323.20275, "trades": 5, "taker_buy_volume": 994.47, "taker_buy_quote": 323.20275}, {"ts": 1770668580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 780.0, "quote_volume": 253.5, "trades": 7, "taker_buy_volume": 780.0, "taker_buy_quote": 253.5}, {"ts": 1770668640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 100.0, "quote_volume": 32.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 176.82, "quote_volume": 57.28968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7.94, "quote_volume": 2.5805, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.5805}, {"ts": 1770669120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 736.92, "quote_volume": 239.499, "trades": 6, "taker_buy_volume": 716.62, "taker_buy_quote": 232.9015}, {"ts": 1770669180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 207.69, "quote_volume": 67.70694, "trades": 2, "taker_buy_volume": 207.69, "taker_buy_quote": 67.70694}, {"ts": 1770669240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 75.87, "quote_volume": 24.73362, "trades": 1, "taker_buy_volume": 75.87, "taker_buy_quote": 24.73362}, {"ts": 1770669300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 33.93, "quote_volume": 11.06118, "trades": 1, "taker_buy_volume": 33.93, "taker_buy_quote": 11.06118}, {"ts": 1770669720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2125.22, "quote_volume": 692.82172, "trades": 4, "taker_buy_volume": 1111.58, "taker_buy_quote": 362.37508}, {"ts": 1770669840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 180.0, "quote_volume": 58.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 540.64, "quote_volume": 176.24864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 180.0, "quote_volume": 58.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 40.8, "quote_volume": 13.3008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1386.34, "quote_volume": 450.5605, "trades": 9, "taker_buy_volume": 746.34, "taker_buy_quote": 242.5605}, {"ts": 1770670320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670440000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 870.07, "quote_volume": 283.58172, "trades": 5, "taker_buy_volume": 808.97, "taker_buy_quote": 263.72422}, {"ts": 1770670500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7.94, "quote_volume": 2.58844, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.58844}, {"ts": 1770670620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 26.94, "quote_volume": 8.7555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 192.96, "quote_volume": 62.712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 138.46, "quote_volume": 44.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 15.2, "quote_volume": 4.9552, "trades": 1, "taker_buy_volume": 15.2, "taker_buy_quote": 4.9552}, {"ts": 1770671040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 533.24, "quote_volume": 173.303, "trades": 5, "taker_buy_volume": 391.7, "taker_buy_quote": 127.3025}, {"ts": 1770671220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 954.81, "quote_volume": 310.29088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671700000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 533.54, "quote_volume": 173.3394, "trades": 2, "taker_buy_volume": 472.44, "taker_buy_quote": 153.543}, {"ts": 1770671760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 61.0, "quote_volume": 19.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 84.31, "quote_volume": 27.31644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 572.44, "quote_volume": 185.47056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 752.44, "quote_volume": 243.03812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30.96, "quote_volume": 10.00008, "trades": 1, "taker_buy_volume": 30.96, "taker_buy_quote": 10.00008}, {"ts": 1770672900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 35.1, "quote_volume": 11.3373, "trades": 2, "taker_buy_volume": 35.1, "taker_buy_quote": 11.3373}, {"ts": 1770673320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673500000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 56.65, "quote_volume": 18.27225, "trades": 2, "taker_buy_volume": 30.95, "taker_buy_quote": 9.99685}, {"ts": 1770673560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 55.61, "quote_volume": 17.96203, "trades": 1, "taker_buy_volume": 55.61, "taker_buy_quote": 17.96203}, {"ts": 1770673680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 46.7, "quote_volume": 15.0374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673800000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1005.68, "quote_volume": 324.77384, "trades": 3, "taker_buy_volume": 944.88, "taker_buy_quote": 305.19624}, {"ts": 1770673860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 20.38, "quote_volume": 6.6235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 50.2, "quote_volume": 16.3652, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 16.3652}, {"ts": 1770674640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 48.86, "quote_volume": 15.8795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 16.25, "quote_volume": 5.2975, "trades": 1, "taker_buy_volume": 16.25, "taker_buy_quote": 5.2975}, {"ts": 1770674880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 60.8, "quote_volume": 19.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 460.27, "quote_volume": 150.04802, "trades": 3, "taker_buy_volume": 67.27, "taker_buy_quote": 21.93002}, {"ts": 1770675060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675180000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 142.15, "quote_volume": 46.40208, "trades": 3, "taker_buy_volume": 61.18, "taker_buy_quote": 20.00586}, {"ts": 1770675240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 50.15, "quote_volume": 16.3489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2847.6, "quote_volume": 928.3176, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 61.2, "quote_volume": 19.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 180.0, "quote_volume": 58.68, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 58.68}, {"ts": 1770676020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 64.14, "quote_volume": 20.90964, "trades": 1, "taker_buy_volume": 64.14, "taker_buy_quote": 20.90964}, {"ts": 1770676140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 31.61, "quote_volume": 10.27325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 61.3, "quote_volume": 19.8612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 171.77, "quote_volume": 55.65348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 61.1, "quote_volume": 19.7964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 17.6, "quote_volume": 5.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 50.8, "quote_volume": 16.51, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678240000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 995.31, "quote_volume": 324.40996, "trades": 4, "taker_buy_volume": 934.21, "taker_buy_quote": 304.55246}, {"ts": 1770678300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 51.66, "quote_volume": 16.84116, "trades": 1, "taker_buy_volume": 51.66, "taker_buy_quote": 16.84116}, {"ts": 1770678420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 16.85, "quote_volume": 5.50995, "trades": 1, "taker_buy_volume": 16.85, "taker_buy_quote": 5.50995}, {"ts": 1770678480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 15.59, "quote_volume": 5.09793, "trades": 2, "taker_buy_volume": 15.59, "taker_buy_quote": 5.09793}, {"ts": 1770678660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 279.41, "quote_volume": 90.80825, "trades": 3, "taker_buy_volume": 279.41, "taker_buy_quote": 90.80825}, {"ts": 1770678780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 455.38, "quote_volume": 147.9985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 19.26, "quote_volume": 6.27876, "trades": 1, "taker_buy_volume": 19.26, "taker_buy_quote": 6.27876}, {"ts": 1770679020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 47.19, "quote_volume": 15.38394, "trades": 1, "taker_buy_volume": 47.19, "taker_buy_quote": 15.38394}, {"ts": 1770679140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1026.73, "quote_volume": 333.68725, "trades": 3, "taker_buy_volume": 306.73, "taker_buy_quote": 99.68725}, {"ts": 1770679440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2339.63, "quote_volume": 760.37975, "trades": 5, "taker_buy_volume": 1334.44, "taker_buy_quote": 433.693}, {"ts": 1770679500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679740000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 93.64, "quote_volume": 30.3717, "trades": 2, "taker_buy_volume": 32.34, "taker_buy_quote": 10.5105}, {"ts": 1770679800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 456.79, "quote_volume": 147.99996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 735.62, "quote_volume": 239.0765, "trades": 5, "taker_buy_volume": 735.62, "taker_buy_quote": 239.0765}, {"ts": 1770680340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 455.38, "quote_volume": 147.9985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2355.67, "quote_volume": 765.59275, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 550.69, "quote_volume": 178.97425, "trades": 2, "taker_buy_volume": 550.69, "taker_buy_quote": 178.97425}, {"ts": 1770681240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 61.1, "quote_volume": 19.7964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 45.36, "quote_volume": 14.69664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 933.28, "quote_volume": 302.38272, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 18.7, "quote_volume": 6.0775, "trades": 1, "taker_buy_volume": 18.7, "taker_buy_quote": 6.0775}, {"ts": 1770681720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681780000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3431.08, "quote_volume": 1116.99906, "trades": 11, "taker_buy_volume": 3431.08, "taker_buy_quote": 1116.99906}, {"ts": 1770681840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 121.44, "quote_volume": 39.468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1171.22, "quote_volume": 380.6465, "trades": 4, "taker_buy_volume": 1150.82, "taker_buy_quote": 374.0165}, {"ts": 1770682620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 762.8, "quote_volume": 247.91, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2857.83, "quote_volume": 925.93692, "trades": 39, "taker_buy_volume": 308.62, "taker_buy_quote": 99.99288}, {"ts": 1770682920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 308.6, "quote_volume": 99.9864, "trades": 2, "taker_buy_volume": 308.6, "taker_buy_quote": 99.9864}, {"ts": 1770682980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1301.5, "quote_volume": 421.686, "trades": 6, "taker_buy_volume": 513.2, "taker_buy_quote": 166.2768}, {"ts": 1770683280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1347.23, "quote_volume": 436.50252, "trades": 3, "taker_buy_volume": 1347.23, "taker_buy_quote": 436.50252}, {"ts": 1770683520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 40.9, "quote_volume": 13.2516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1483.77, "quote_volume": 480.74148, "trades": 2, "taker_buy_volume": 1483.77, "taker_buy_quote": 480.74148}, {"ts": 1770683700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1483.77, "quote_volume": 480.74148, "trades": 2, "taker_buy_volume": 1483.77, "taker_buy_quote": 480.74148}, {"ts": 1770683820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1806.49, "quote_volume": 585.30276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684600000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 11854.9, "quote_volume": 3813.41948, "trades": 84, "taker_buy_volume": 3450.97, "taker_buy_quote": 1108.63073}, {"ts": 1770684660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 61.2, "quote_volume": 19.6452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685080000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 9233.44, "quote_volume": 2967.31444, "trades": 131, "taker_buy_volume": 5946.74, "taker_buy_quote": 1912.28374}, {"ts": 1770685140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 19.89, "quote_volume": 6.38469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5796.24, "quote_volume": 1866.38928, "trades": 74, "taker_buy_volume": 5381.9, "taker_buy_quote": 1732.9718}, {"ts": 1770685440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2085.73, "quote_volume": 671.60506, "trades": 5, "taker_buy_volume": 1725.73, "taker_buy_quote": 555.68506}, {"ts": 1770685740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 976.33, "quote_volume": 314.37826, "trades": 3, "taker_buy_volume": 976.33, "taker_buy_quote": 314.37826}, {"ts": 1770685920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 30.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 9.66}, {"ts": 1770686520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 61.1, "quote_volume": 19.6131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 360.0, "quote_volume": 115.92, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 115.92}, {"ts": 1770686820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 464.39, "quote_volume": 149.99797, "trades": 2, "taker_buy_volume": 464.39, "taker_buy_quote": 149.99797}, {"ts": 1770686940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1880.38, "quote_volume": 605.48236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 677.43, "quote_volume": 218.13246, "trades": 4, "taker_buy_volume": 677.43, "taker_buy_quote": 218.13246}, {"ts": 1770687300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1880.38, "quote_volume": 605.48236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 777.6, "quote_volume": 250.3872, "trades": 1, "taker_buy_volume": 777.6, "taker_buy_quote": 250.3872}, {"ts": 1770687540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 61.1, "quote_volume": 19.6742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 17.11, "quote_volume": 5.52653, "trades": 1, "taker_buy_volume": 17.11, "taker_buy_quote": 5.52653}, {"ts": 1770688860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 25.44, "quote_volume": 8.21712, "trades": 1, "taker_buy_volume": 25.44, "taker_buy_quote": 8.21712}, {"ts": 1770688980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 18.64, "quote_volume": 6.02072, "trades": 1, "taker_buy_volume": 18.64, "taker_buy_quote": 6.02072}, {"ts": 1770689160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2409.15, "quote_volume": 775.7463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1897.12, "quote_volume": 610.87264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 233.86, "quote_volume": 75.30292, "trades": 1, "taker_buy_volume": 233.86, "taker_buy_quote": 75.30292}, {"ts": 1770691140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 20.04, "quote_volume": 6.43284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6274.12, "quote_volume": 2012.50052, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 899.11, "quote_volume": 288.61431, "trades": 6, "taker_buy_volume": 881.31, "taker_buy_quote": 282.90051}, {"ts": 1770691680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 17.8, "quote_volume": 5.7138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 17.7, "quote_volume": 5.6817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 613.29, "quote_volume": 196.86609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 17.9, "quote_volume": 5.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 24.09, "quote_volume": 7.7088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 529.84, "quote_volume": 169.5488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 65.76, "quote_volume": 21.10896, "trades": 1, "taker_buy_volume": 65.76, "taker_buy_quote": 21.10896}, {"ts": 1770692700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 468.01, "quote_volume": 149.7632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 768.81, "quote_volume": 245.25039, "trades": 3, "taker_buy_volume": 199.33, "taker_buy_quote": 63.58627}, {"ts": 1770692820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1226.18, "quote_volume": 391.15142, "trades": 8, "taker_buy_volume": 160.67, "taker_buy_quote": 51.25373}, {"ts": 1770692880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 124.3, "quote_volume": 39.5274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 360.0, "quote_volume": 114.84, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 114.84}, {"ts": 1770693060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 470.95, "quote_volume": 150.23305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 313.1, "quote_volume": 100.192, "trades": 2, "taker_buy_volume": 313.1, "taker_buy_quote": 100.192}, {"ts": 1770693360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1062.65, "quote_volume": 338.98535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 466.5, "quote_volume": 148.347, "trades": 7, "taker_buy_volume": 466.5, "taker_buy_quote": 148.347}, {"ts": 1770693840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 24.0, "quote_volume": 7.632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693900000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1676.8, "quote_volume": 533.2046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 100.0, "quote_volume": 31.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 491.64, "quote_volume": 155.35824, "trades": 3, "taker_buy_volume": 31.64, "taker_buy_quote": 9.99824}, {"ts": 1770694260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 516.06, "quote_volume": 162.5589, "trades": 4, "taker_buy_volume": 400.18, "taker_buy_quote": 126.0567}, {"ts": 1770694320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 933.51, "quote_volume": 294.05565, "trades": 3, "taker_buy_volume": 933.51, "taker_buy_quote": 294.05565}, {"ts": 1770694380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694440000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 758.59, "quote_volume": 239.59064, "trades": 12, "taker_buy_volume": 546.86, "taker_buy_quote": 172.80776}, {"ts": 1770694500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 943.5, "quote_volume": 298.146, "trades": 2, "taker_buy_volume": 943.5, "taker_buy_quote": 298.146}, {"ts": 1770694560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694800000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2372.25, "quote_volume": 753.09692, "trades": 7, "taker_buy_volume": 2372.25, "taker_buy_quote": 753.09692}, {"ts": 1770694860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1204.02, "quote_volume": 381.67434, "trades": 8, "taker_buy_volume": 412.8, "taker_buy_quote": 130.8576}, {"ts": 1770695520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1187.99, "quote_volume": 376.59283, "trades": 4, "taker_buy_volume": 1187.99, "taker_buy_quote": 376.59283}, {"ts": 1770695580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 70.7, "quote_volume": 22.3412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 991.91, "quote_volume": 314.43547, "trades": 2, "taker_buy_volume": 991.91, "taker_buy_quote": 314.43547}, {"ts": 1770695940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696000000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 706.16, "quote_volume": 223.79607, "trades": 3, "taker_buy_volume": 649.51, "taker_buy_quote": 205.89467}, {"ts": 1770696060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 36.35, "quote_volume": 11.52295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 360.0, "quote_volume": 114.48, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 114.48}, {"ts": 1770696600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1237.55, "quote_volume": 393.5409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1042.65, "quote_volume": 331.5627, "trades": 2, "taker_buy_volume": 1042.65, "taker_buy_quote": 331.5627}, {"ts": 1770696720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 27.93, "quote_volume": 8.90967, "trades": 1, "taker_buy_volume": 27.93, "taker_buy_quote": 8.90967}, {"ts": 1770697500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697560000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2826.45, "quote_volume": 898.8111, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 124.3, "quote_volume": 39.5274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 37.61, "quote_volume": 11.99759, "trades": 1, "taker_buy_volume": 37.61, "taker_buy_quote": 11.99759}, {"ts": 1770698220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1232.39, "quote_volume": 393.13241, "trades": 9, "taker_buy_volume": 1014.87, "taker_buy_quote": 323.74353}, {"ts": 1770698340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 17.8, "quote_volume": 5.6782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 231.17, "quote_volume": 73.9744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 124.6, "quote_volume": 39.872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 22.27, "quote_volume": 7.14867, "trades": 1, "taker_buy_volume": 22.27, "taker_buy_quote": 7.14867}, {"ts": 1770699600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 55.4, "quote_volume": 17.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 5188.67, "quote_volume": 1665.56307, "trades": 24, "taker_buy_volume": 1775.21, "taker_buy_quote": 569.84241}, {"ts": 1770700020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 71.1, "quote_volume": 22.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 100.0, "quote_volume": 32.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 154.94, "quote_volume": 49.42586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 902.5, "quote_volume": 287.8975, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701640000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1564.14, "quote_volume": 498.91033, "trades": 8, "taker_buy_volume": 1513.81, "taker_buy_quote": 482.90539}, {"ts": 1770701700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 42.79, "quote_volume": 13.6928, "trades": 1, "taker_buy_volume": 42.79, "taker_buy_quote": 13.6928}, {"ts": 1770702120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 189.54, "quote_volume": 60.27372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 191.8, "quote_volume": 60.9924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2634.2, "quote_volume": 837.6756, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 26.82, "quote_volume": 8.50194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2478.99, "quote_volume": 785.83983, "trades": 28, "taker_buy_volume": 1303.41, "taker_buy_quote": 413.18097}, {"ts": 1770702660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 473.93, "quote_volume": 150.23581, "trades": 1, "taker_buy_volume": 473.93, "taker_buy_quote": 150.23581}, {"ts": 1770702780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 742.69, "quote_volume": 235.43273, "trades": 2, "taker_buy_volume": 742.69, "taker_buy_quote": 235.43273}, {"ts": 1770702840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 124.6, "quote_volume": 39.4982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 985.11, "quote_volume": 313.26498, "trades": 3, "taker_buy_volume": 985.11, "taker_buy_quote": 313.26498}, {"ts": 1770703260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 627.01, "quote_volume": 199.38918, "trades": 9, "taker_buy_volume": 627.01, "taker_buy_quote": 199.38918}, {"ts": 1770703440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 17.8, "quote_volume": 5.6604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2806.01, "quote_volume": 892.31118, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 35.7, "quote_volume": 11.3169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 537.79, "quote_volume": 170.47943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 640.6, "quote_volume": 203.0702, "trades": 7, "taker_buy_volume": 640.6, "taker_buy_quote": 203.0702}, {"ts": 1770704640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 360.0, "quote_volume": 114.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 488.21, "quote_volume": 154.76257, "trades": 3, "taker_buy_volume": 128.21, "taker_buy_quote": 40.64257}, {"ts": 1770705120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 360.0, "quote_volume": 114.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 395.6, "quote_volume": 125.4052, "trades": 3, "taker_buy_volume": 395.6, "taker_buy_quote": 125.4052}, {"ts": 1770705420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705600000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2843.85, "quote_volume": 898.7566, "trades": 13, "taker_buy_volume": 1194.44, "taker_buy_quote": 377.44304}, {"ts": 1770705660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1264.4, "quote_volume": 399.5504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705840000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 383.8, "quote_volume": 121.257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1672.63, "quote_volume": 526.87845, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 401.17, "quote_volume": 126.36855, "trades": 2, "taker_buy_volume": 401.17, "taker_buy_quote": 126.36855}, {"ts": 1770706020000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1221.31, "quote_volume": 383.89265, "trades": 5, "taker_buy_volume": 761.31, "taker_buy_quote": 239.45265}, {"ts": 1770706080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 360.0, "quote_volume": 113.04, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 113.04}, {"ts": 1770706140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 124.6, "quote_volume": 38.9998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 9937.37, "quote_volume": 3120.33418, "trades": 68, "taker_buy_volume": 9937.37, "taker_buy_quote": 3120.33418}, {"ts": 1770706560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 69.96, "quote_volume": 22.0374, "trades": 1, "taker_buy_volume": 69.96, "taker_buy_quote": 22.0374}, {"ts": 1770706620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 56.95, "quote_volume": 17.8823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 377.8, "quote_volume": 119.007, "trades": 2, "taker_buy_volume": 377.8, "taker_buy_quote": 119.007}, {"ts": 1770706920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 107.2, "quote_volume": 33.8752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 44.77, "quote_volume": 14.14732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 45.83, "quote_volume": 14.52811, "trades": 1, "taker_buy_volume": 45.83, "taker_buy_quote": 14.52811}, {"ts": 1770707340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1149.79, "quote_volume": 363.33364, "trades": 3, "taker_buy_volume": 429.79, "taker_buy_quote": 135.81364}, {"ts": 1770707520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 720.0, "quote_volume": 227.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 8640.97, "quote_volume": 2721.90555, "trades": 60, "taker_buy_volume": 7560.97, "taker_buy_quote": 2381.70555}, {"ts": 1770707700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 458.78, "quote_volume": 144.05692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707760000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 9564.68, "quote_volume": 2990.25207, "trades": 81, "taker_buy_volume": 1366.37, "taker_buy_quote": 428.15227}, {"ts": 1770707820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 165.36, "quote_volume": 51.92304, "trades": 2, "taker_buy_volume": 165.36, "taker_buy_quote": 51.92304}, {"ts": 1770707880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1177.33, "quote_volume": 369.68162, "trades": 11, "taker_buy_volume": 343.97, "taker_buy_quote": 108.00658}, {"ts": 1770707940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 31.3, "quote_volume": 9.8282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 838.46, "quote_volume": 263.27644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 6554.18, "quote_volume": 2058.01252, "trades": 59, "taker_buy_volume": 6194.18, "taker_buy_quote": 1944.97252}, {"ts": 1770708240000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1004.52, "quote_volume": 314.77476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 360.0, "quote_volume": 113.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 42.0, "quote_volume": 13.23, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 13.23}, {"ts": 1770708540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2706.18, "quote_volume": 849.74052, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 125.1, "quote_volume": 39.2814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4054.3, "quote_volume": 1273.0502, "trades": 59, "taker_buy_volume": 2514.3, "taker_buy_quote": 789.4902}, {"ts": 1770709800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2761.65, "quote_volume": 867.1581, "trades": 52, "taker_buy_volume": 1794.3, "taker_buy_quote": 563.4102}, {"ts": 1770709860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709980000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 3778.24, "quote_volume": 1183.603, "trades": 9, "taker_buy_volume": 15.92, "taker_buy_quote": 4.99888}, {"ts": 1770710040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 75.56, "quote_volume": 23.65028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 281.8, "quote_volume": 88.2034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 27.9, "quote_volume": 8.7606, "trades": 1, "taker_buy_volume": 27.9, "taker_buy_quote": 8.7606}, {"ts": 1770710400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 554.21, "quote_volume": 174.02194, "trades": 8, "taker_buy_volume": 554.21, "taker_buy_quote": 174.02194}, {"ts": 1770710700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 44.35, "quote_volume": 13.9259, "trades": 1, "taker_buy_volume": 44.35, "taker_buy_quote": 13.9259}, {"ts": 1770710820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 112.83, "quote_volume": 35.31579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2286.04, "quote_volume": 717.81656, "trades": 9, "taker_buy_volume": 1163.99, "taker_buy_quote": 365.49286}, {"ts": 1770711660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 506.8, "quote_volume": 159.1352, "trades": 14, "taker_buy_volume": 506.8, "taker_buy_quote": 159.1352}, {"ts": 1770711900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1116.43, "quote_volume": 350.55902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 449.0, "quote_volume": 140.986, "trades": 4, "taker_buy_volume": 404.5, "taker_buy_quote": 127.013}, {"ts": 1770712800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 550.85, "quote_volume": 172.9669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 178.0, "quote_volume": 55.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713880000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 81.68, "quote_volume": 25.65552, "trades": 3, "taker_buy_volume": 8.0, "taker_buy_quote": 2.52}, {"ts": 1770713940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 27.52, "quote_volume": 8.6688, "trades": 2, "taker_buy_volume": 27.52, "taker_buy_quote": 8.6688}, {"ts": 1770714000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1562.04, "quote_volume": 492.0426, "trades": 1, "taker_buy_volume": 1562.04, "taker_buy_quote": 492.0426}, {"ts": 1770714120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 8.0, "quote_volume": 2.528, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.528}, {"ts": 1770714240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 11119.17, "quote_volume": 3502.53855, "trades": 65, "taker_buy_volume": 2425.37, "taker_buy_quote": 763.99155}, {"ts": 1770714300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1932.06, "quote_volume": 608.5989, "trades": 23, "taker_buy_volume": 16.95, "taker_buy_quote": 5.33925}, {"ts": 1770714540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 207.68, "quote_volume": 65.62688, "trades": 1, "taker_buy_volume": 207.68, "taker_buy_quote": 65.62688}, {"ts": 1770714720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 156.8, "quote_volume": 49.392, "trades": 5, "taker_buy_volume": 156.8, "taker_buy_quote": 49.392}, {"ts": 1770714900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.91, "quote_volume": 10.08356, "trades": 1, "taker_buy_volume": 31.91, "taker_buy_quote": 10.08356}, {"ts": 1770715380000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 2336.04, "quote_volume": 739.14558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2553.92, "quote_volume": 807.03872, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 528.3, "quote_volume": 166.4145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4594.49, "quote_volume": 1447.26435, "trades": 3, "taker_buy_volume": 4594.49, "taker_buy_quote": 1447.26435}, {"ts": 1770715920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1000.0, "quote_volume": 315.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 315.0}, {"ts": 1770715980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 41.4, "quote_volume": 12.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2189.8, "quote_volume": 687.5972, "trades": 7, "taker_buy_volume": 1623.82, "taker_buy_quote": 509.87948}, {"ts": 1770716940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 43.8, "quote_volume": 13.7532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1869.32, "quote_volume": 586.96648, "trades": 12, "taker_buy_volume": 728.67, "taker_buy_quote": 228.80238}, {"ts": 1770717060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 88.92, "quote_volume": 27.92088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 600.5, "quote_volume": 189.1575, "trades": 2, "taker_buy_volume": 600.5, "taker_buy_quote": 189.1575}, {"ts": 1770717720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 35.55, "quote_volume": 11.1627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 360.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 113.4}, {"ts": 1770718140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 459.76, "quote_volume": 144.8244, "trades": 5, "taker_buy_volume": 459.76, "taker_buy_quote": 144.8244}, {"ts": 1770718620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 92.9, "quote_volume": 29.2635, "trades": 4, "taker_buy_volume": 92.9, "taker_buy_quote": 29.2635}, {"ts": 1770718860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 7606.55, "quote_volume": 2396.06325, "trades": 61, "taker_buy_volume": 7606.55, "taker_buy_quote": 2396.06325}, {"ts": 1770719160000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1335.16, "quote_volume": 420.73751, "trades": 12, "taker_buy_volume": 975.16, "taker_buy_quote": 307.33751}, {"ts": 1770719220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 415.55, "quote_volume": 130.89825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 207.09, "quote_volume": 65.02626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 87.78, "quote_volume": 27.6507, "trades": 1, "taker_buy_volume": 87.78, "taker_buy_quote": 27.6507}, {"ts": 1770721140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 23.23, "quote_volume": 7.31745, "trades": 1, "taker_buy_volume": 23.23, "taker_buy_quote": 7.31745}, {"ts": 1770721200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 476.95, "quote_volume": 150.23925, "trades": 1, "taker_buy_volume": 476.95, "taker_buy_quote": 150.23925}, {"ts": 1770721440000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1626.13, "quote_volume": 512.19474, "trades": 7, "taker_buy_volume": 392.97, "taker_buy_quote": 123.78555}, {"ts": 1770721500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1080.0, "quote_volume": 340.2, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 226.8}, {"ts": 1770721560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 8.0, "quote_volume": 2.528, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.528}, {"ts": 1770721980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 550.13, "quote_volume": 173.29095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722340000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5832.56, "quote_volume": 1843.09696, "trades": 8, "taker_buy_volume": 1810.39, "taker_buy_quote": 572.09124}, {"ts": 1770722400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 584.01, "quote_volume": 184.54716, "trades": 5, "taker_buy_volume": 31.69, "taker_buy_quote": 10.01404}, {"ts": 1770722520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 461.89, "quote_volume": 146.41913, "trades": 2, "taker_buy_volume": 461.89, "taker_buy_quote": 146.41913}, {"ts": 1770722760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 95.65, "quote_volume": 30.2254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3067.1, "quote_volume": 969.2036, "trades": 50, "taker_buy_volume": 2462.75, "taker_buy_quote": 778.229}, {"ts": 1770723600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1905.93, "quote_volume": 602.27388, "trades": 21, "taker_buy_volume": 543.7, "taker_buy_quote": 171.8092}, {"ts": 1770723660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 476.95, "quote_volume": 150.7162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2495.27, "quote_volume": 788.50532, "trades": 33, "taker_buy_volume": 2495.27, "taker_buy_quote": 788.50532}, {"ts": 1770723840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2757.7, "quote_volume": 871.4332, "trades": 36, "taker_buy_volume": 1919.04, "taker_buy_quote": 606.41664}, {"ts": 1770723900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 473.93, "quote_volume": 149.76188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 360.0, "quote_volume": 113.76, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 113.76}, {"ts": 1770724020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724380000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 15495.09, "quote_volume": 4921.01641, "trades": 23, "taker_buy_volume": 15135.09, "taker_buy_quote": 4807.25641}, {"ts": 1770724440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 18.92, "quote_volume": 5.99764, "trades": 1, "taker_buy_volume": 18.92, "taker_buy_quote": 5.99764}, {"ts": 1770724500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 535.89, "quote_volume": 169.87713, "trades": 13, "taker_buy_volume": 535.89, "taker_buy_quote": 169.87713}, {"ts": 1770724740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3619.64, "quote_volume": 1147.42588, "trades": 70, "taker_buy_volume": 3223.14, "taker_buy_quote": 1021.73538}, {"ts": 1770724860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 268.95, "quote_volume": 85.25715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 581.48, "quote_volume": 184.32916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 735.0, "quote_volume": 232.995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 44.31, "quote_volume": 14.04627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 315.69, "quote_volume": 100.07373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 500.0, "quote_volume": 158.5, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 158.5}, {"ts": 1770725640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 118.05, "quote_volume": 37.3038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 606.58, "quote_volume": 192.28586, "trades": 4, "taker_buy_volume": 447.59, "taker_buy_quote": 141.88603}, {"ts": 1770726360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 39.76, "quote_volume": 12.64368, "trades": 1, "taker_buy_volume": 39.76, "taker_buy_quote": 12.64368}, {"ts": 1770726420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4137.91, "quote_volume": 1315.85538, "trades": 24, "taker_buy_volume": 4137.91, "taker_buy_quote": 1315.85538}, {"ts": 1770726540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 34.26, "quote_volume": 10.86042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 464.19, "quote_volume": 147.14823, "trades": 2, "taker_buy_volume": 104.19, "taker_buy_quote": 33.02823}, {"ts": 1770726900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 63.09, "quote_volume": 19.99953, "trades": 1, "taker_buy_volume": 63.09, "taker_buy_quote": 19.99953}, {"ts": 1770727140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727560000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2993.65, "quote_volume": 946.00917, "trades": 5, "taker_buy_volume": 15.77, "taker_buy_quote": 4.99909}, {"ts": 1770727620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 54.9, "quote_volume": 17.2935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 49.39, "quote_volume": 15.60724, "trades": 1, "taker_buy_volume": 49.39, "taker_buy_quote": 15.60724}, {"ts": 1770728520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2131.19, "quote_volume": 673.45604, "trades": 51, "taker_buy_volume": 2104.91, "taker_buy_quote": 665.15156}, {"ts": 1770728580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1941.13, "quote_volume": 613.39708, "trades": 54, "taker_buy_volume": 1824.2, "taker_buy_quote": 576.4472}, {"ts": 1770728760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 720.0, "quote_volume": 227.52, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 113.76}, {"ts": 1770728820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3642.01, "quote_volume": 1150.87516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 42.42, "quote_volume": 13.3623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729480000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 12771.3, "quote_volume": 4035.61986, "trades": 130, "taker_buy_volume": 11298.18, "taker_buy_quote": 3570.22488}, {"ts": 1770729540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3963.59, "quote_volume": 1252.49444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730080000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 119.11, "quote_volume": 37.64676, "trades": 4, "taker_buy_volume": 119.11, "taker_buy_quote": 37.64676}, {"ts": 1770730140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 918.9, "quote_volume": 290.3724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2805.42, "quote_volume": 886.51272, "trades": 4, "taker_buy_volume": 511.7, "taker_buy_quote": 161.6972}, {"ts": 1770730260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1600.0, "quote_volume": 505.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3904.22, "quote_volume": 1237.63774, "trades": 6, "taker_buy_volume": 3904.22, "taker_buy_quote": 1237.63774}, {"ts": 1770730500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 360.0, "quote_volume": 114.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 16.04, "quote_volume": 5.08468, "trades": 1, "taker_buy_volume": 16.04, "taker_buy_quote": 5.08468}, {"ts": 1770730680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.54, "quote_volume": 9.99818, "trades": 1, "taker_buy_volume": 31.54, "taker_buy_quote": 9.99818}, {"ts": 1770731040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 312.42, "quote_volume": 99.03714, "trades": 1, "taker_buy_volume": 312.42, "taker_buy_quote": 99.03714}, {"ts": 1770731100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2112.77, "quote_volume": 669.74809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2154.3, "quote_volume": 682.9131, "trades": 51, "taker_buy_volume": 2154.3, "taker_buy_quote": 682.9131}, {"ts": 1770732060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2306.48, "quote_volume": 731.15416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 72.57, "quote_volume": 22.93212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 19.66, "quote_volume": 6.21256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1465.85, "quote_volume": 464.67445, "trades": 3, "taker_buy_volume": 1105.85, "taker_buy_quote": 350.55445}, {"ts": 1770733020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 473.93, "quote_volume": 150.23581, "trades": 1, "taker_buy_volume": 473.93, "taker_buy_quote": 150.23581}, {"ts": 1770733320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1018.98, "quote_volume": 323.01666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 162.38, "quote_volume": 51.31208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 360.0, "quote_volume": 114.12, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 114.12}, {"ts": 1770733920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 360.0, "quote_volume": 114.12, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 114.12}, {"ts": 1770734160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 720.0, "quote_volume": 228.24, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 228.24}, {"ts": 1770734220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 460.0, "quote_volume": 145.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 8267.01, "quote_volume": 2612.37516, "trades": 62, "taker_buy_volume": 2112.8, "taker_buy_quote": 667.6448}, {"ts": 1770734400000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1882.92, "quote_volume": 594.42729, "trades": 8, "taker_buy_volume": 1307.49, "taker_buy_quote": 413.16684}, {"ts": 1770734460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4264.05, "quote_volume": 1343.17575, "trades": 62, "taker_buy_volume": 3904.05, "taker_buy_quote": 1229.77575}, {"ts": 1770734520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 31.25, "quote_volume": 9.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734580000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 5899.66, "quote_volume": 1861.80164, "trades": 77, "taker_buy_volume": 5899.66, "taker_buy_quote": 1861.80164}, {"ts": 1770734640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 240.0, "quote_volume": 75.6, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 75.6}, {"ts": 1770735000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735060000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5860.17, "quote_volume": 1846.93015, "trades": 67, "taker_buy_volume": 4707.78, "taker_buy_quote": 1483.9273}, {"ts": 1770735120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2254.51, "quote_volume": 710.17065, "trades": 4, "taker_buy_volume": 1619.51, "taker_buy_quote": 510.14565}, {"ts": 1770735180000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 18786.7, "quote_volume": 5904.93403, "trades": 18, "taker_buy_volume": 1901.73, "taker_buy_quote": 599.04495}, {"ts": 1770735240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2409.0, "quote_volume": 758.835, "trades": 60, "taker_buy_volume": 2112.8, "taker_buy_quote": 665.532}, {"ts": 1770735720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1556.02, "quote_volume": 490.1463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 84.7, "quote_volume": 26.5958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3568.24, "quote_volume": 1123.9956, "trades": 54, "taker_buy_volume": 3568.24, "taker_buy_quote": 1123.9956}, {"ts": 1770736020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 415.55, "quote_volume": 131.3138, "trades": 2, "taker_buy_volume": 415.55, "taker_buy_quote": 131.3138}, {"ts": 1770736080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 139.1, "quote_volume": 43.9556, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 25.754}, {"ts": 1770736140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1651.21, "quote_volume": 521.78236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 97.28, "quote_volume": 30.74048, "trades": 1, "taker_buy_volume": 97.28, "taker_buy_quote": 30.74048}, {"ts": 1770736320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1894.26, "quote_volume": 596.6919, "trades": 6, "taker_buy_volume": 360.0, "taker_buy_quote": 113.4}, {"ts": 1770736440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736680000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 63.43, "quote_volume": 19.94876, "trades": 2, "taker_buy_volume": 31.74, "taker_buy_quote": 9.9981}, {"ts": 1770736740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1729.27, "quote_volume": 546.44932, "trades": 7, "taker_buy_volume": 720.0, "taker_buy_quote": 227.52}, {"ts": 1770737040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 157.35, "quote_volume": 49.56525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 222.55, "quote_volume": 70.3258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 122.5, "quote_volume": 38.8325, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 38.8325}, {"ts": 1770737700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 94.93, "quote_volume": 29.99788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1144.77, "quote_volume": 362.89209, "trades": 4, "taker_buy_volume": 190.87, "taker_buy_quote": 60.50579}, {"ts": 1770738060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 476.95, "quote_volume": 150.7162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 360.0, "quote_volume": 113.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3999.23, "quote_volume": 1263.75668, "trades": 61, "taker_buy_volume": 3522.28, "taker_buy_quote": 1113.04048}, {"ts": 1770738720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.69, "quote_volume": 10.01404, "trades": 1, "taker_buy_volume": 31.69, "taker_buy_quote": 10.01404}, {"ts": 1770738780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 836.95, "quote_volume": 264.4762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 476.95, "quote_volume": 150.7162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1585.91, "quote_volume": 501.14756, "trades": 10, "taker_buy_volume": 1225.91, "taker_buy_quote": 387.38756}, {"ts": 1770739140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739200000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 56.42, "quote_volume": 17.80495, "trades": 2, "taker_buy_volume": 32.65, "taker_buy_quote": 10.3174}, {"ts": 1770739260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 63.3, "quote_volume": 19.9395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 595.54, "quote_volume": 186.99956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 557.17, "quote_volume": 174.95138, "trades": 2, "taker_buy_volume": 197.17, "taker_buy_quote": 61.91138}, {"ts": 1770739860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1367.71, "quote_volume": 430.82865, "trades": 2, "taker_buy_volume": 1367.71, "taker_buy_quote": 430.82865}, {"ts": 1770739980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 34.05, "quote_volume": 10.79385, "trades": 1, "taker_buy_volume": 34.05, "taker_buy_quote": 10.79385}, {"ts": 1770740280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 478.46, "quote_volume": 151.19336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 149.12, "quote_volume": 46.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 838.46, "quote_volume": 264.95336, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 113.76}, {"ts": 1770740760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 400.95, "quote_volume": 127.10115, "trades": 3, "taker_buy_volume": 400.95, "taker_buy_quote": 127.10115}, {"ts": 1770740820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741060000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3308.62, "quote_volume": 1049.63476, "trades": 63, "taker_buy_volume": 3308.62, "taker_buy_quote": 1049.63476}, {"ts": 1770741120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 838.46, "quote_volume": 265.79182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1780.5, "quote_volume": 564.4185, "trades": 49, "taker_buy_volume": 1725.3, "taker_buy_quote": 546.9201}, {"ts": 1770741420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 838.46, "quote_volume": 265.79182, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 114.12}, {"ts": 1770741840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741900000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 25.0, "quote_volume": 7.933, "trades": 2, "taker_buy_volume": 8.0, "taker_buy_quote": 2.544}, {"ts": 1770741960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 162.42, "quote_volume": 51.64956, "trades": 2, "taker_buy_volume": 162.42, "taker_buy_quote": 51.64956}, {"ts": 1770742020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 478.46, "quote_volume": 151.67182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 478.46, "quote_volume": 151.67182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1346.79, "quote_volume": 425.58564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 8576.5, "quote_volume": 2710.174, "trades": 3, "taker_buy_volume": 8576.5, "taker_buy_quote": 2710.174}, {"ts": 1770742620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.69, "quote_volume": 10.01404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1357.27, "quote_volume": 428.89732, "trades": 30, "taker_buy_volume": 1357.27, "taker_buy_quote": 428.89732}, {"ts": 1770742980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 39.18, "quote_volume": 12.3417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 660.59, "quote_volume": 208.08585, "trades": 16, "taker_buy_volume": 31.79, "taker_buy_quote": 10.01385}, {"ts": 1770743220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 478.46, "quote_volume": 150.7149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 20.49, "quote_volume": 6.45435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 478.46, "quote_volume": 150.7149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743580000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 498.46, "quote_volume": 157.15336, "trades": 2, "taker_buy_volume": 138.46, "taker_buy_quote": 43.75336}, {"ts": 1770743640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 956.92, "quote_volume": 301.4298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 360.0, "quote_volume": 113.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 395.1, "quote_volume": 124.8516, "trades": 2, "taker_buy_volume": 395.1, "taker_buy_quote": 124.8516}, {"ts": 1770744240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 182.75, "quote_volume": 57.749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1099.45, "quote_volume": 347.4262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1794.3, "quote_volume": 566.9988, "trades": 55, "taker_buy_volume": 1794.3, "taker_buy_quote": 566.9988}, {"ts": 1770744780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 360.0, "quote_volume": 113.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 126.61, "quote_volume": 40.13537, "trades": 1, "taker_buy_volume": 126.61, "taker_buy_quote": 40.13537}, {"ts": 1770744900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 339.29, "quote_volume": 107.55493, "trades": 3, "taker_buy_volume": 339.29, "taker_buy_quote": 107.55493}, {"ts": 1770745320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2152.44, "quote_volume": 682.32348, "trades": 7, "taker_buy_volume": 391.69, "taker_buy_quote": 124.16573}, {"ts": 1770745380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 69.39, "quote_volume": 21.92724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 43.75, "quote_volume": 13.86875, "trades": 1, "taker_buy_volume": 43.75, "taker_buy_quote": 13.86875}, {"ts": 1770745620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 956.92, "quote_volume": 302.38672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 242.56, "quote_volume": 76.4064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 20.31, "quote_volume": 6.41796, "trades": 1, "taker_buy_volume": 20.31, "taker_buy_quote": 6.41796}, {"ts": 1770746460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 85.8, "quote_volume": 27.1128, "trades": 1, "taker_buy_volume": 85.8, "taker_buy_quote": 27.1128}, {"ts": 1770746520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 71.5, "quote_volume": 22.594, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 22.594}, {"ts": 1770746580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746640000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 93.51, "quote_volume": 29.51225, "trades": 2, "taker_buy_volume": 56.6, "taker_buy_quote": 17.8856}, {"ts": 1770746700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 26.9, "quote_volume": 8.5004, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 8.5004}, {"ts": 1770746760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 64.1, "quote_volume": 20.1915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 395.9, "quote_volume": 124.7085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 119.11, "quote_volume": 37.51965, "trades": 1, "taker_buy_volume": 119.11, "taker_buy_quote": 37.51965}, {"ts": 1770747720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 117.0, "quote_volume": 36.738, "trades": 2, "taker_buy_volume": 17.0, "taker_buy_quote": 5.338}, {"ts": 1770747780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 460.0, "quote_volume": 143.98, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 394.64, "quote_volume": 123.52232, "trades": 2, "taker_buy_volume": 394.64, "taker_buy_quote": 123.52232}, {"ts": 1770748020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 657.32, "quote_volume": 205.08384, "trades": 3, "taker_buy_volume": 197.32, "taker_buy_quote": 61.56384}, {"ts": 1770748500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 922.48, "quote_volume": 287.81376, "trades": 2, "taker_buy_volume": 922.48, "taker_buy_quote": 287.81376}, {"ts": 1770748560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 481.54, "quote_volume": 150.24048, "trades": 1, "taker_buy_volume": 481.54, "taker_buy_quote": 150.24048}, {"ts": 1770748680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 16.29, "quote_volume": 5.09877, "trades": 1, "taker_buy_volume": 16.29, "taker_buy_quote": 5.09877}, {"ts": 1770748740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3513.22, "quote_volume": 1096.12464, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 188.83, "quote_volume": 58.91496, "trades": 1, "taker_buy_volume": 188.83, "taker_buy_quote": 58.91496}, {"ts": 1770749340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749520000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 80.42, "quote_volume": 25.07477, "trades": 3, "taker_buy_volume": 64.15, "taker_buy_quote": 20.0148}, {"ts": 1770749580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4133.77, "quote_volume": 1285.60247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2391.89, "quote_volume": 746.26968, "trades": 1, "taker_buy_volume": 2391.89, "taker_buy_quote": 746.26968}, {"ts": 1770749820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 100.0, "quote_volume": 31.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 42.0, "quote_volume": 13.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 188.64, "quote_volume": 58.66704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750120000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 385.01, "quote_volume": 120.09811, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 112.32}, {"ts": 1770750180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 599.4, "quote_volume": 186.4134, "trades": 4, "taker_buy_volume": 395.05, "taker_buy_quote": 122.86055}, {"ts": 1770750300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 929.58, "quote_volume": 289.09938, "trades": 2, "taker_buy_volume": 929.58, "taker_buy_quote": 289.09938}, {"ts": 1770750360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 32.1, "quote_volume": 9.9831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1080.0, "quote_volume": 335.88, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 223.92}, {"ts": 1770750480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 50.02, "quote_volume": 15.55622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 16.92, "quote_volume": 5.27904, "trades": 1, "taker_buy_volume": 16.92, "taker_buy_quote": 5.27904}, {"ts": 1770751140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 409.98, "quote_volume": 127.50378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2119.1, "quote_volume": 659.0401, "trades": 49, "taker_buy_volume": 2119.1, "taker_buy_quote": 659.0401}, {"ts": 1770751680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 321.54, "quote_volume": 100.32048, "trades": 1, "taker_buy_volume": 321.54, "taker_buy_quote": 100.32048}, {"ts": 1770751980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2091.25, "quote_volume": 652.47, "trades": 48, "taker_buy_volume": 1994.66, "taker_buy_quote": 622.33392}, {"ts": 1770752040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 182.27, "quote_volume": 57.05051, "trades": 1, "taker_buy_volume": 182.27, "taker_buy_quote": 57.05051}, {"ts": 1770752160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 743.12, "quote_volume": 232.59656, "trades": 2, "taker_buy_volume": 743.12, "taker_buy_quote": 232.59656}, {"ts": 1770752220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752460000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752520000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1203.09, "quote_volume": 376.56717, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 112.68}, {"ts": 1770753060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 47.93, "quote_volume": 15.00209, "trades": 1, "taker_buy_volume": 47.93, "taker_buy_quote": 15.00209}, {"ts": 1770753240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753300000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 22.36, "quote_volume": 6.99868, "trades": 1, "taker_buy_volume": 22.36, "taker_buy_quote": 6.99868}, {"ts": 1770753600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753840000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 60.94, "quote_volume": 19.01328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 48.37, "quote_volume": 15.09144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 182.09, "quote_volume": 56.81208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 21.37, "quote_volume": 6.66744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 9838.53, "quote_volume": 3069.62136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754320000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 2504.71, "quote_volume": 779.13585, "trades": 43, "taker_buy_volume": 171.04, "taker_buy_quote": 53.36448}, {"ts": 1770754380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754740000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2472.8, "quote_volume": 769.0408, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754920000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755340000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 27941.98, "quote_volume": 8663.37605, "trades": 18, "taker_buy_volume": 16951.05, "taker_buy_quote": 5254.86066}, {"ts": 1770755400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 9597.1, "quote_volume": 2984.6981, "trades": 1, "taker_buy_volume": 9597.1, "taker_buy_quote": 2984.6981}, {"ts": 1770755520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 901.77, "quote_volume": 280.45047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5472.67, "quote_volume": 1696.5277, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1002.14, "quote_volume": 310.6634, "trades": 3, "taker_buy_volume": 1002.14, "taker_buy_quote": 310.6634}, {"ts": 1770755820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 210.65, "quote_volume": 65.51215, "trades": 2, "taker_buy_volume": 210.65, "taker_buy_quote": 65.51215}, {"ts": 1770756300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 460.0, "quote_volume": 143.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 487.35, "quote_volume": 151.56585, "trades": 2, "taker_buy_volume": 487.35, "taker_buy_quote": 151.56585}, {"ts": 1770757140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1955.3, "quote_volume": 608.0983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1066.84, "quote_volume": 331.78724, "trades": 3, "taker_buy_volume": 844.65, "taker_buy_quote": 262.68615}, {"ts": 1770757260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 34.61, "quote_volume": 10.7291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757560000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3247.31, "quote_volume": 1006.6661, "trades": 63, "taker_buy_volume": 3247.31, "taker_buy_quote": 1006.6661}, {"ts": 1770758160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 260.0, "quote_volume": 80.86, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 80.86}, {"ts": 1770758340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 120.95, "quote_volume": 37.4945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758820000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 836.86, "quote_volume": 259.31344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758940000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 761.98, "quote_volume": 236.16191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 100.67, "quote_volume": 31.2077, "trades": 1, "taker_buy_volume": 100.67, "taker_buy_quote": 31.2077}, {"ts": 1770759060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 6389.0, "quote_volume": 1974.201, "trades": 28, "taker_buy_volume": 845.43, "taker_buy_quote": 261.23787}, {"ts": 1770759120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 161.29, "quote_volume": 49.9999, "trades": 1, "taker_buy_volume": 161.29, "taker_buy_quote": 49.9999}, {"ts": 1770759480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 686.77, "quote_volume": 212.8987, "trades": 3, "taker_buy_volume": 686.77, "taker_buy_quote": 212.8987}, {"ts": 1770759660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1364.86, "quote_volume": 423.1066, "trades": 3, "taker_buy_volume": 1364.86, "taker_buy_quote": 423.1066}, {"ts": 1770760080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 189.69, "quote_volume": 58.99359, "trades": 2, "taker_buy_volume": 189.69, "taker_buy_quote": 58.99359}, {"ts": 1770760320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1411.34, "quote_volume": 437.5154, "trades": 19, "taker_buy_volume": 1411.34, "taker_buy_quote": 437.5154}, {"ts": 1770760800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 55.07, "quote_volume": 17.12677, "trades": 1, "taker_buy_volume": 55.07, "taker_buy_quote": 17.12677}, {"ts": 1770760920000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 93.11, "quote_volume": 28.8641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761340000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761400000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 100.9, "quote_volume": 31.3799, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 31.3799}, {"ts": 1770761700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 99.92, "quote_volume": 30.9752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 34.1, "quote_volume": 10.6051, "trades": 1, "taker_buy_volume": 34.1, "taker_buy_quote": 10.6051}, {"ts": 1770762240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 193.0, "quote_volume": 60.023, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762840000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 148.79, "quote_volume": 46.42248, "trades": 1, "taker_buy_volume": 148.79, "taker_buy_quote": 46.42248}, {"ts": 1770762900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 570.35, "quote_volume": 177.37885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 19.46, "quote_volume": 6.07152, "trades": 1, "taker_buy_volume": 19.46, "taker_buy_quote": 6.07152}, {"ts": 1770763980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 20.72, "quote_volume": 6.44392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 51.1, "quote_volume": 15.8921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 6235.67, "quote_volume": 1939.29337, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 360.0, "quote_volume": 111.96, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 111.96}, {"ts": 1770766320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766920000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 8268.15, "quote_volume": 2571.39465, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1551.26, "quote_volume": 482.44186, "trades": 6, "taker_buy_volume": 1551.26, "taker_buy_quote": 482.44186}, {"ts": 1770768000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 16.39, "quote_volume": 5.09729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 36.22, "quote_volume": 11.26442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768420000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 377.45, "quote_volume": 117.3695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 97.19, "quote_volume": 30.1289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1130.96, "quote_volume": 351.72856, "trades": 3, "taker_buy_volume": 770.96, "taker_buy_quote": 239.76856}, {"ts": 1770769140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3135.46, "quote_volume": 975.12806, "trades": 8, "taker_buy_volume": 2460.41, "taker_buy_quote": 765.18751}, {"ts": 1770769320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 41.9, "quote_volume": 13.0309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 33.0, "quote_volume": 10.296, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 10.296}, {"ts": 1770769500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769740000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771540000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 783.65, "quote_volume": 244.1388, "trades": 4, "taker_buy_volume": 423.65, "taker_buy_quote": 132.1788}, {"ts": 1770771600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 516.95, "quote_volume": 160.77145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 21.34, "quote_volume": 6.65808, "trades": 1, "taker_buy_volume": 21.34, "taker_buy_quote": 6.65808}, {"ts": 1770771780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 56.08, "quote_volume": 17.49696, "trades": 1, "taker_buy_volume": 56.08, "taker_buy_quote": 17.49696}, {"ts": 1770771840000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 227.26, "quote_volume": 70.86626, "trades": 2, "taker_buy_volume": 188.4, "taker_buy_quote": 58.7808}, {"ts": 1770771900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 483.09, "quote_volume": 150.72408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 64.1, "quote_volume": 19.9992, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 19.9992}, {"ts": 1770772200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772740000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 248.24, "quote_volume": 77.20264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 483.09, "quote_volume": 150.72408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 790.1, "quote_volume": 246.5112, "trades": 3, "taker_buy_volume": 70.1, "taker_buy_quote": 21.8712}, {"ts": 1770774180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774420000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 60.79, "quote_volume": 19.00141, "trades": 3, "taker_buy_volume": 34.93, "taker_buy_quote": 10.93309}, {"ts": 1770774480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774840000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 115.19, "quote_volume": 35.93928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 425.12, "quote_volume": 133.06256, "trades": 2, "taker_buy_volume": 425.12, "taker_buy_quote": 133.06256}, {"ts": 1770775200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 500.56, "quote_volume": 156.67528, "trades": 3, "taker_buy_volume": 500.56, "taker_buy_quote": 156.67528}, {"ts": 1770775260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 593.78, "quote_volume": 186.44692, "trades": 3, "taker_buy_volume": 35.08, "taker_buy_quote": 11.01512}, {"ts": 1770775380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 483.09, "quote_volume": 151.69026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 42.76, "quote_volume": 13.38388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776460000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776520000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 44.56, "quote_volume": 13.99184, "trades": 1, "taker_buy_volume": 44.56, "taker_buy_quote": 13.99184}, {"ts": 1770776820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2852.93, "quote_volume": 892.96709, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 966.18, "quote_volume": 301.44816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 752.1, "quote_volume": 234.6552, "trades": 3, "taker_buy_volume": 392.1, "taker_buy_quote": 122.3352}, {"ts": 1770778560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 23.01, "quote_volume": 7.15611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 417.51, "quote_volume": 130.26312, "trades": 2, "taker_buy_volume": 417.51, "taker_buy_quote": 130.26312}, {"ts": 1770778860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 288.52, "quote_volume": 89.72972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 42.0, "quote_volume": 13.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 5228.72, "quote_volume": 1626.13192, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779880000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 408.98, "quote_volume": 126.89391, "trades": 4, "taker_buy_volume": 308.98, "taker_buy_quote": 95.89391}, {"ts": 1770779940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780000000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 199.26, "quote_volume": 61.57134, "trades": 1, "taker_buy_volume": 199.26, "taker_buy_quote": 61.57134}, {"ts": 1770780060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780120000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 254.63, "quote_volume": 78.61576, "trades": 4, "taker_buy_volume": 189.72, "taker_buy_quote": 58.62348}, {"ts": 1770780180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 4868.43, "quote_volume": 1504.34487, "trades": 2, "taker_buy_volume": 4818.32, "taker_buy_quote": 1488.86088}, {"ts": 1770780240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 520.51, "quote_volume": 161.3581, "trades": 2, "taker_buy_volume": 520.51, "taker_buy_quote": 161.3581}, {"ts": 1770780420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 109.92, "quote_volume": 34.18512, "trades": 1, "taker_buy_volume": 109.92, "taker_buy_quote": 34.18512}, {"ts": 1770780540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 986.19, "quote_volume": 306.70509, "trades": 3, "taker_buy_volume": 139.97, "taker_buy_quote": 43.53067}, {"ts": 1770781140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 360.0, "quote_volume": 111.96, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 111.96}, {"ts": 1770781260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 720.0, "quote_volume": 224.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781740000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 16.59, "quote_volume": 5.17608, "trades": 1, "taker_buy_volume": 16.59, "taker_buy_quote": 5.17608}, {"ts": 1770782280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 486.22, "quote_volume": 151.21442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1040.71, "quote_volume": 323.66081, "trades": 4, "taker_buy_volume": 1040.71, "taker_buy_quote": 323.66081}, {"ts": 1770782460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 38.85, "quote_volume": 12.0435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 19.41, "quote_volume": 6.0171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 23.16, "quote_volume": 7.1796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1640.24, "quote_volume": 508.4744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 50.0, "quote_volume": 15.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 98.52, "quote_volume": 30.63972, "trades": 1, "taker_buy_volume": 98.52, "taker_buy_quote": 30.63972}, {"ts": 1770783120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2689.61, "quote_volume": 833.7791, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1007.51, "quote_volume": 312.3281, "trades": 4, "taker_buy_volume": 1007.51, "taker_buy_quote": 312.3281}, {"ts": 1770783300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2147.95, "quote_volume": 665.8645, "trades": 38, "taker_buy_volume": 684.93, "taker_buy_quote": 212.3283}, {"ts": 1770783420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1639.21, "quote_volume": 506.51589, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 961.6, "quote_volume": 297.1344, "trades": 3, "taker_buy_volume": 961.6, "taker_buy_quote": 297.1344}, {"ts": 1770784020000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 66.39, "quote_volume": 20.5488, "trades": 2, "taker_buy_volume": 34.29, "taker_buy_quote": 10.6299}, {"ts": 1770784080000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784140000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784200000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784260000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784320000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 3703.31, "quote_volume": 1137.31413, "trades": 9, "taker_buy_volume": 397.96, "taker_buy_quote": 122.57168}, {"ts": 1770784380000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 2513.16, "quote_volume": 775.05398, "trades": 9, "taker_buy_volume": 2495.04, "taker_buy_quote": 769.47302}, {"ts": 1770784440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 9478.81, "quote_volume": 2919.47348, "trades": 53, "taker_buy_volume": 9118.81, "taker_buy_quote": 2808.59348}, {"ts": 1770784740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 360.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 110.88}, {"ts": 1770784800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1080.0, "quote_volume": 332.64, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 221.76}, {"ts": 1770784860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 360.0, "quote_volume": 110.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785340000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 570.52, "quote_volume": 175.14964, "trades": 2, "taker_buy_volume": 198.56, "taker_buy_quote": 60.95792}, {"ts": 1770785700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 71.51, "quote_volume": 21.95357, "trades": 1, "taker_buy_volume": 71.51, "taker_buy_quote": 21.95357}, {"ts": 1770785760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1008.3, "quote_volume": 309.5481, "trades": 2, "taker_buy_volume": 648.3, "taker_buy_quote": 199.0281}, {"ts": 1770785820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2670.4, "quote_volume": 817.1424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 6207.59, "quote_volume": 1899.52254, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 406.57, "quote_volume": 124.81699, "trades": 2, "taker_buy_volume": 406.57, "taker_buy_quote": 124.81699}, {"ts": 1770786060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 100.02, "quote_volume": 30.80616, "trades": 2, "taker_buy_volume": 100.02, "taker_buy_quote": 30.80616}, {"ts": 1770786180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1409.93, "quote_volume": 434.25844, "trades": 8, "taker_buy_volume": 401.63, "taker_buy_quote": 123.70204}, {"ts": 1770786300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 162.33, "quote_volume": 49.99764, "trades": 1, "taker_buy_volume": 162.33, "taker_buy_quote": 49.99764}, {"ts": 1770786360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 34.16, "quote_volume": 10.52128, "trades": 1, "taker_buy_volume": 34.16, "taker_buy_quote": 10.52128}, {"ts": 1770786480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 98.42, "quote_volume": 30.21494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1338.1, "quote_volume": 410.7967, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1205.45, "quote_volume": 370.07315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787140000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 34.44, "quote_volume": 10.57308, "trades": 1, "taker_buy_volume": 34.44, "taker_buy_quote": 10.57308}, {"ts": 1770787620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787980000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788040000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1364.09, "quote_volume": 417.41154, "trades": 26, "taker_buy_volume": 199.19, "taker_buy_quote": 60.95214}, {"ts": 1770788640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1482.54, "quote_volume": 453.65724, "trades": 19, "taker_buy_volume": 1482.54, "taker_buy_quote": 453.65724}, {"ts": 1770788760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2397.57, "quote_volume": 733.65642, "trades": 3, "taker_buy_volume": 1481.05, "taker_buy_quote": 453.2013}, {"ts": 1770789060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 33.63, "quote_volume": 10.29078, "trades": 1, "taker_buy_volume": 33.63, "taker_buy_quote": 10.29078}, {"ts": 1770789240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789480000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 185.18, "quote_volume": 56.51302, "trades": 2, "taker_buy_volume": 33.12, "taker_buy_quote": 10.13472}, {"ts": 1770789540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 422.46, "quote_volume": 129.27276, "trades": 2, "taker_buy_volume": 422.46, "taker_buy_quote": 129.27276}, {"ts": 1770789600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 850.99, "quote_volume": 260.40294, "trades": 2, "taker_buy_volume": 850.99, "taker_buy_quote": 260.40294}, {"ts": 1770789840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 325.73, "quote_volume": 99.99911, "trades": 2, "taker_buy_volume": 325.73, "taker_buy_quote": 99.99911}, {"ts": 1770789900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1668.58, "quote_volume": 508.9169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1906.2, "quote_volume": 581.391, "trades": 24, "taker_buy_volume": 395.21, "taker_buy_quote": 120.53905}, {"ts": 1770790140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 852.61, "quote_volume": 260.04605, "trades": 2, "taker_buy_volume": 852.61, "taker_buy_quote": 260.04605}, {"ts": 1770790200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 612.54, "quote_volume": 186.21216, "trades": 4, "taker_buy_volume": 197.21, "taker_buy_quote": 59.95184}, {"ts": 1770790440000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 4200.52, "quote_volume": 1272.79045, "trades": 10, "taker_buy_volume": 1909.82, "taker_buy_quote": 578.70835}, {"ts": 1770790500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 767.53, "quote_volume": 232.56159, "trades": 4, "taker_buy_volume": 428.85, "taker_buy_quote": 129.94155}, {"ts": 1770790560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 721.77, "quote_volume": 218.69631, "trades": 3, "taker_buy_volume": 721.77, "taker_buy_quote": 218.69631}, {"ts": 1770790620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 4608.74, "quote_volume": 1396.44822, "trades": 4, "taker_buy_volume": 1186.16, "taker_buy_quote": 359.40648}, {"ts": 1770790740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2666.33, "quote_volume": 807.89799, "trades": 5, "taker_buy_volume": 1812.19, "taker_buy_quote": 549.09357}, {"ts": 1770790860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 494.55, "quote_volume": 149.84865, "trades": 2, "taker_buy_volume": 494.55, "taker_buy_quote": 149.84865}, {"ts": 1770790920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 495.86, "quote_volume": 150.24558, "trades": 1, "taker_buy_volume": 495.86, "taker_buy_quote": 150.24558}, {"ts": 1770791040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 608.76, "quote_volume": 185.06304, "trades": 3, "taker_buy_volume": 608.76, "taker_buy_quote": 185.06304}, {"ts": 1770791160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 34.34, "quote_volume": 10.4737, "trades": 1, "taker_buy_volume": 34.34, "taker_buy_quote": 10.4737}, {"ts": 1770791220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 360.0, "quote_volume": 109.44, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 109.44}, {"ts": 1770791520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 855.86, "quote_volume": 260.18144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1518.9, "quote_volume": 461.7456, "trades": 3, "taker_buy_volume": 495.86, "taker_buy_quote": 150.74144}, {"ts": 1770792000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 495.86, "quote_volume": 150.74144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792060000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792180000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 3881.46, "quote_volume": 1176.72033, "trades": 7, "taker_buy_volume": 637.95, "taker_buy_quote": 193.9368}, {"ts": 1770792240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 19.42, "quote_volume": 5.90368, "trades": 1, "taker_buy_volume": 19.42, "taker_buy_quote": 5.90368}, {"ts": 1770792480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 620.86, "quote_volume": 188.12058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792660000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 511.13, "quote_volume": 154.80234, "trades": 2, "taker_buy_volume": 441.08, "taker_buy_quote": 133.64724}, {"ts": 1770792720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792780000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 2541.08, "quote_volume": 767.38774, "trades": 9, "taker_buy_volume": 1784.54, "taker_buy_quote": 538.93108}, {"ts": 1770792840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 497.51, "quote_volume": 150.24802, "trades": 1, "taker_buy_volume": 497.51, "taker_buy_quote": 150.24802}, {"ts": 1770792900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 215.96, "quote_volume": 65.43588, "trades": 2, "taker_buy_volume": 215.96, "taker_buy_quote": 65.43588}, {"ts": 1770792960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 646.84, "quote_volume": 195.34568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 48.19, "quote_volume": 14.55338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 391.95, "quote_volume": 118.76085, "trades": 2, "taker_buy_volume": 391.95, "taker_buy_quote": 118.76085}, {"ts": 1770793320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 37.08, "quote_volume": 11.19816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793800000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 1299.84, "quote_volume": 392.76414, "trades": 4, "taker_buy_volume": 638.68, "taker_buy_quote": 193.09382}, {"ts": 1770793860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1322.32, "quote_volume": 399.34064, "trades": 3, "taker_buy_volume": 661.16, "taker_buy_quote": 199.67032}, {"ts": 1770794160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 692.01, "quote_volume": 208.98702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 720.0, "quote_volume": 217.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795180000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 826.72, "quote_volume": 250.3306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 859.1, "quote_volume": 259.4482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 661.16, "quote_volume": 200.33148, "trades": 2, "taker_buy_volume": 661.16, "taker_buy_quote": 200.33148}, {"ts": 1770795360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 56.2, "quote_volume": 17.0286, "trades": 1, "taker_buy_volume": 56.2, "taker_buy_quote": 17.0286}, {"ts": 1770796620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 1300.56, "quote_volume": 393.18969, "trades": 7, "taker_buy_volume": 780.57, "taker_buy_quote": 236.15271}, {"ts": 1770796800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 678.68, "quote_volume": 204.96136, "trades": 2, "taker_buy_volume": 17.52, "taker_buy_quote": 5.29104}, {"ts": 1770796860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 35.43, "quote_volume": 10.66443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 34.02, "quote_volume": 10.27404, "trades": 1, "taker_buy_volume": 34.02, "taker_buy_quote": 10.27404}, {"ts": 1770797220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2421.02, "quote_volume": 728.72702, "trades": 7, "taker_buy_volume": 2018.38, "taker_buy_quote": 607.53238}, {"ts": 1770797340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 98.77, "quote_volume": 29.82854, "trades": 1, "taker_buy_volume": 98.77, "taker_buy_quote": 29.82854}, {"ts": 1770797520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 701.59, "quote_volume": 211.88018, "trades": 2, "taker_buy_volume": 701.59, "taker_buy_quote": 211.88018}, {"ts": 1770798900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 20.78, "quote_volume": 6.25478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 185.4, "quote_volume": 55.8054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 20.0, "quote_volume": 6.04, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 6.04}, {"ts": 1770799560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 340.0, "quote_volume": 102.68, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 102.68}, {"ts": 1770800220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800340000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 841.45, "quote_volume": 254.19064, "trades": 4, "taker_buy_volume": 72.74, "taker_buy_quote": 22.04022}, {"ts": 1770800400000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 743.94, "quote_volume": 225.08842, "trades": 10, "taker_buy_volume": 418.54, "taker_buy_quote": 126.81762}, {"ts": 1770800460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 497.51, "quote_volume": 150.74553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 16.5, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 16.5, "taker_buy_quote": 4.9995}, {"ts": 1770801660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 108.5, "quote_volume": 32.767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 20.0, "quote_volume": 6.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3112.06, "quote_volume": 942.95418, "trades": 6, "taker_buy_volume": 1761.17, "taker_buy_quote": 533.63451}, {"ts": 1770802200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 560.2, "quote_volume": 169.7406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802440000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 123.71, "quote_volume": 37.58283, "trades": 2, "taker_buy_volume": 98.7, "taker_buy_quote": 30.0048}, {"ts": 1770802500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802560000, "open": 0.303, "high": 0.303, "low": 0.301, "close": 0.301, "volume": 4898.21, "quote_volume": 1477.94777, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 710.44, "quote_volume": 214.55288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 661.16, "quote_volume": 199.67032, "trades": 1, "taker_buy_volume": 661.16, "taker_buy_quote": 199.67032}, {"ts": 1770803160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 250.85, "quote_volume": 75.7567, "trades": 1, "taker_buy_volume": 250.85, "taker_buy_quote": 75.7567}, {"ts": 1770803760000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 1260.75, "quote_volume": 380.98609, "trades": 3, "taker_buy_volume": 1260.75, "taker_buy_quote": 380.98609}, {"ts": 1770803820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 338.79, "quote_volume": 102.65337, "trades": 2, "taker_buy_volume": 338.79, "taker_buy_quote": 102.65337}, {"ts": 1770803940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 425.46, "quote_volume": 128.91438, "trades": 2, "taker_buy_volume": 425.46, "taker_buy_quote": 128.91438}, {"ts": 1770804000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804120000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 1338.64, "quote_volume": 404.2856, "trades": 4, "taker_buy_volume": 677.48, "taker_buy_quote": 204.61528}, {"ts": 1770804180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 360.0, "quote_volume": 108.72, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 108.72}, {"ts": 1770804600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804960000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 1259.48, "quote_volume": 380.12464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 360.0, "quote_volume": 108.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 39.46, "quote_volume": 11.87746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 28.06, "quote_volume": 8.44606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805980000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 92.15, "quote_volume": 27.77019, "trades": 3, "taker_buy_volume": 33.04, "taker_buy_quote": 9.97808}, {"ts": 1770806040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1021.16, "quote_volume": 307.36916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806100000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 672.6, "quote_volume": 201.8529, "trades": 3, "taker_buy_volume": 72.9, "taker_buy_quote": 21.9429}, {"ts": 1770806160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 987.5, "quote_volume": 297.2375, "trades": 20, "taker_buy_volume": 987.5, "taker_buy_quote": 297.2375}, {"ts": 1770806220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 514.04, "quote_volume": 154.72604, "trades": 10, "taker_buy_volume": 514.04, "taker_buy_quote": 154.72604}, {"ts": 1770806460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 421.65, "quote_volume": 126.91665, "trades": 13, "taker_buy_volume": 421.65, "taker_buy_quote": 126.91665}, {"ts": 1770806700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 130.0, "quote_volume": 39.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806820000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2348.66, "quote_volume": 706.94666, "trades": 37, "taker_buy_volume": 2348.66, "taker_buy_quote": 706.94666}, {"ts": 1770806940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 350.45, "quote_volume": 105.135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 454.0, "quote_volume": 136.654, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 136.654}, {"ts": 1770807120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807420000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 2968.06, "quote_volume": 893.28578, "trades": 38, "taker_buy_volume": 2867.78, "taker_buy_quote": 863.20178}, {"ts": 1770807480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 401.58, "quote_volume": 121.27716, "trades": 2, "taker_buy_volume": 401.58, "taker_buy_quote": 121.27716}, {"ts": 1770807600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 36.47, "quote_volume": 11.01394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808080000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 161.3, "quote_volume": 48.6596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 160.87, "quote_volume": 48.58274, "trades": 1, "taker_buy_volume": 160.87, "taker_buy_quote": 48.58274}, {"ts": 1770808740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 66.0, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 19.998}, {"ts": 1770808980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809100000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809400000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 4205.51, "quote_volume": 1269.89706, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 65.3, "quote_volume": 19.7206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 333.69, "quote_volume": 100.77438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 4848.4, "quote_volume": 1469.0652, "trades": 4, "taker_buy_volume": 4848.4, "taker_buy_quote": 1469.0652}, {"ts": 1770809820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 404.0, "quote_volume": 122.412, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 122.412}, {"ts": 1770809880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1517.02, "quote_volume": 459.65706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 72.83, "quote_volume": 22.14032, "trades": 1, "taker_buy_volume": 72.83, "taker_buy_quote": 22.14032}, {"ts": 1770810720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 344.21, "quote_volume": 104.63984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811140000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 1443.11, "quote_volume": 440.27387, "trades": 6, "taker_buy_volume": 1053.47, "taker_buy_quote": 321.43367}, {"ts": 1770811200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1842.7, "quote_volume": 562.0235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811500000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 391.7, "quote_volume": 119.4685, "trades": 2, "taker_buy_volume": 391.7, "taker_buy_quote": 119.4685}, {"ts": 1770811680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 399.04, "quote_volume": 121.7072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 63.6, "quote_volume": 19.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1038.44, "quote_volume": 316.7242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 39.67, "quote_volume": 12.05968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2154.3, "quote_volume": 657.0615, "trades": 50, "taker_buy_volume": 2154.3, "taker_buy_quote": 657.0615}, {"ts": 1770812280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 100.0, "quote_volume": 30.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 30.6}, {"ts": 1770812460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 119.11, "quote_volume": 36.32855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 210.94, "quote_volume": 64.54764, "trades": 2, "taker_buy_volume": 16.35, "taker_buy_quote": 5.0031}, {"ts": 1770812580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 38.7, "quote_volume": 11.8422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 194.21, "quote_volume": 59.62247, "trades": 1, "taker_buy_volume": 194.21, "taker_buy_quote": 59.62247}, {"ts": 1770813600000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 140.63, "quote_volume": 43.03278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 34.62, "quote_volume": 10.62834, "trades": 2, "taker_buy_volume": 34.62, "taker_buy_quote": 10.62834}, {"ts": 1770814800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814980000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815040000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1819.76, "quote_volume": 558.62703, "trades": 12, "taker_buy_volume": 1780.47, "taker_buy_quote": 546.60429}, {"ts": 1770815100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2594.36, "quote_volume": 793.87416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 513.51, "quote_volume": 156.62055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 51.7, "quote_volume": 15.7685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 628.0, "quote_volume": 191.54, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816600000, "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 34254.5, "quote_volume": 10482.04494, "trades": 149, "taker_buy_volume": 27656.37, "taker_buy_quote": 8459.52599}, {"ts": 1770816660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4142.44, "quote_volume": 1275.87152, "trades": 55, "taker_buy_volume": 2397.44, "taker_buy_quote": 738.41152}, {"ts": 1770816840000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 1586.63, "quote_volume": 488.26614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1549.9, "quote_volume": 475.8193, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1170.73, "quote_volume": 359.41411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 156.1, "quote_volume": 48.0788, "trades": 1, "taker_buy_volume": 156.1, "taker_buy_quote": 48.0788}, {"ts": 1770817200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 360.0, "quote_volume": 110.52, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 110.52}, {"ts": 1770817320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1565.54, "quote_volume": 480.62078, "trades": 23, "taker_buy_volume": 1565.54, "taker_buy_quote": 480.62078}, {"ts": 1770817440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817860000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 3829.97, "quote_volume": 1173.63587, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1892.24, "quote_volume": 579.02544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1831.55, "quote_volume": 562.28585, "trades": 7, "taker_buy_volume": 1763.05, "taker_buy_quote": 541.25635}, {"ts": 1770818280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818340000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 445.3, "quote_volume": 137.183, "trades": 9, "taker_buy_volume": 445.3, "taker_buy_quote": 137.183}, {"ts": 1770818400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1900.47, "quote_volume": 587.24523, "trades": 44, "taker_buy_volume": 1766.8, "taker_buy_quote": 545.9412}, {"ts": 1770818520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818580000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 3813.18, "quote_volume": 1181.8493, "trades": 33, "taker_buy_volume": 2087.0, "taker_buy_quote": 646.97}, {"ts": 1770818640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 51.08, "quote_volume": 15.88588, "trades": 2, "taker_buy_volume": 51.08, "taker_buy_quote": 15.88588}, {"ts": 1770818700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 725.53, "quote_volume": 225.63983, "trades": 2, "taker_buy_volume": 725.53, "taker_buy_quote": 225.63983}, {"ts": 1770818880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819000000, "open": 0.311, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 6869.72, "quote_volume": 2150.24077, "trades": 40, "taker_buy_volume": 2495.48, "taker_buy_quote": 779.99246}, {"ts": 1770819060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 360.0, "quote_volume": 112.68, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 112.68}, {"ts": 1770819120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 480.0, "quote_volume": 150.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819300000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1472.6, "quote_volume": 460.9238, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 429.4, "quote_volume": 134.4022, "trades": 3, "taker_buy_volume": 429.4, "taker_buy_quote": 134.4022}, {"ts": 1770819480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1528.0, "quote_volume": 478.264, "trades": 13, "taker_buy_volume": 1048.0, "taker_buy_quote": 328.024}, {"ts": 1770819600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 480.0, "quote_volume": 150.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 8088.06, "quote_volume": 2523.47472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 62.3, "quote_volume": 19.3753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819900000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 7382.6, "quote_volume": 2296.08724, "trades": 73, "taker_buy_volume": 3633.5, "taker_buy_quote": 1130.43934}, {"ts": 1770819960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 76.26, "quote_volume": 23.71686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1476.76, "quote_volume": 459.27236, "trades": 8, "taker_buy_volume": 415.73, "taker_buy_quote": 129.29203}, {"ts": 1770820260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1928.29, "quote_volume": 599.69819, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 321.54, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 321.54, "taker_buy_quote": 99.99894}, {"ts": 1770820440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 37.8, "quote_volume": 11.718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 178.63, "quote_volume": 55.19667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2659.37, "quote_volume": 819.08596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820620000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 3095.14, "quote_volume": 953.91415, "trades": 43, "taker_buy_volume": 2607.34, "taker_buy_quote": 803.18395}, {"ts": 1770820680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 605.2, "quote_volume": 186.4016, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2681.62, "quote_volume": 823.25734, "trades": 9, "taker_buy_volume": 360.0, "taker_buy_quote": 110.52}, {"ts": 1770820920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820980000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 253.6, "quote_volume": 77.8552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821040000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1713.28, "quote_volume": 525.97696, "trades": 8, "taker_buy_volume": 628.09, "taker_buy_quote": 192.82363}, {"ts": 1770821160000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 3330.12, "quote_volume": 1025.31696, "trades": 51, "taker_buy_volume": 2970.12, "taker_buy_quote": 914.79696}, {"ts": 1770821220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1458.89, "quote_volume": 447.87923, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 489.39, "quote_volume": 150.24273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 489.39, "quote_volume": 150.24273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 651.46, "quote_volume": 199.34676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 973.49, "quote_volume": 298.86143, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 521.49, "quote_volume": 160.09743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3232.66, "quote_volume": 989.19396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 54.48, "quote_volume": 16.6164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2435.85, "quote_volume": 742.93425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822060000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 4301.64, "quote_volume": 1313.87893, "trades": 55, "taker_buy_volume": 3942.84, "taker_buy_quote": 1204.12153}, {"ts": 1770822120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822180000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 2095.02, "quote_volume": 641.09638, "trades": 8, "taker_buy_volume": 20.26, "taker_buy_quote": 6.21982}, {"ts": 1770822240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 485.24, "quote_volume": 147.9982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822360000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 28717.54, "quote_volume": 8759.70231, "trades": 10, "taker_buy_volume": 18407.94, "taker_buy_quote": 5614.4217}, {"ts": 1770822420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1814.0, "quote_volume": 551.456, "trades": 7, "taker_buy_volume": 390.59, "taker_buy_quote": 118.73936}, {"ts": 1770822480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 750.32, "quote_volume": 227.34696, "trades": 3, "taker_buy_volume": 390.32, "taker_buy_quote": 118.26696}, {"ts": 1770822600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1952.68, "quote_volume": 591.66204, "trades": 23, "taker_buy_volume": 1099.63, "taker_buy_quote": 333.18789}, {"ts": 1770822660000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 627.53, "quote_volume": 190.04292, "trades": 4, "taker_buy_volume": 33.0, "taker_buy_quote": 9.999}, {"ts": 1770822720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 129.13, "quote_volume": 38.99726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 780.22, "quote_volume": 235.62644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 5870.37, "quote_volume": 1778.72211, "trades": 6, "taker_buy_volume": 3659.16, "taker_buy_quote": 1108.72548}, {"ts": 1770822960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1171.16, "quote_volume": 354.86148, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 109.08}, {"ts": 1770823140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 5952.66, "quote_volume": 1803.65598, "trades": 77, "taker_buy_volume": 360.0, "taker_buy_quote": 109.08}, {"ts": 1770823320000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 392.84, "quote_volume": 119.4562, "trades": 4, "taker_buy_volume": 392.84, "taker_buy_quote": 119.4562}, {"ts": 1770823380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823500000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3768.36, "quote_volume": 1145.58144, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 856.68, "quote_volume": 260.43072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1142.87, "quote_volume": 347.43248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 4206.81, "quote_volume": 1283.07705, "trades": 50, "taker_buy_volume": 3347.69, "taker_buy_quote": 1021.04545}, {"ts": 1770824220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1261.95, "quote_volume": 383.6328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1238.62, "quote_volume": 377.7791, "trades": 3, "taker_buy_volume": 1238.62, "taker_buy_quote": 377.7791}, {"ts": 1770824340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 3489.85, "quote_volume": 1064.40425, "trades": 42, "taker_buy_volume": 2221.89, "taker_buy_quote": 677.67645}, {"ts": 1770824400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2474.66, "quote_volume": 754.7713, "trades": 17, "taker_buy_volume": 761.3, "taker_buy_quote": 232.1965}, {"ts": 1770824520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 496.68, "quote_volume": 151.4874, "trades": 1, "taker_buy_volume": 496.68, "taker_buy_quote": 151.4874}, {"ts": 1770824580000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 1643.67, "quote_volume": 501.27886, "trades": 25, "taker_buy_volume": 746.5, "taker_buy_quote": 227.6825}, {"ts": 1770824640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 23.75, "quote_volume": 7.24375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 856.68, "quote_volume": 261.2874, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 109.8}, {"ts": 1770824820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 19.4, "quote_volume": 5.8976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 108.7, "quote_volume": 33.0448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825060000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 3090.76, "quote_volume": 937.35696, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825240000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 637.94, "quote_volume": 194.84964, "trades": 2, "taker_buy_volume": 637.94, "taker_buy_quote": 194.84964}, {"ts": 1770825300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 17.3, "quote_volume": 5.2938, "trades": 1, "taker_buy_volume": 17.3, "taker_buy_quote": 5.2938}, {"ts": 1770825660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 35.02, "quote_volume": 10.6811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826020000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 152.79, "quote_volume": 46.6226, "trades": 2, "taker_buy_volume": 21.65, "taker_buy_quote": 6.6249}, {"ts": 1770826080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 148.42, "quote_volume": 45.2681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 613.85, "quote_volume": 187.8381, "trades": 4, "taker_buy_volume": 613.85, "taker_buy_quote": 187.8381}, {"ts": 1770826260000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 130.87, "quote_volume": 40.14409, "trades": 2, "taker_buy_volume": 97.87, "taker_buy_quote": 30.04609}, {"ts": 1770826320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 195.97, "quote_volume": 60.16279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 161.81, "quote_volume": 49.83748, "trades": 2, "taker_buy_volume": 161.81, "taker_buy_quote": 49.83748}, {"ts": 1770826500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 391.78, "quote_volume": 120.27646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826860000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 15625.53, "quote_volume": 4811.24294, "trades": 28, "taker_buy_volume": 496.68, "taker_buy_quote": 152.48076}, {"ts": 1770826920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826980000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827040000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 155.8, "quote_volume": 47.8306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 25.34, "quote_volume": 7.77938, "trades": 1, "taker_buy_volume": 25.34, "taker_buy_quote": 7.77938}, {"ts": 1770827460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827700000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 1381.1, "quote_volume": 422.14918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 517.86, "quote_volume": 157.42944, "trades": 2, "taker_buy_volume": 195.76, "taker_buy_quote": 59.51104}, {"ts": 1770827940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 281.81, "quote_volume": 85.95205, "trades": 1, "taker_buy_volume": 281.81, "taker_buy_quote": 85.95205}, {"ts": 1770828060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 496.68, "quote_volume": 151.4874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 594.58, "quote_volume": 181.3469, "trades": 3, "taker_buy_volume": 496.68, "taker_buy_quote": 151.4874}, {"ts": 1770828420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 360.0, "quote_volume": 109.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 442.24, "quote_volume": 134.44096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 442.23, "quote_volume": 134.43792, "trades": 2, "taker_buy_volume": 442.23, "taker_buy_quote": 134.43792}, {"ts": 1770828660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 113.5, "quote_volume": 34.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 186.6, "quote_volume": 56.7264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 621.8, "quote_volume": 189.0272, "trades": 7, "taker_buy_volume": 542.7, "taker_buy_quote": 164.9808}, {"ts": 1770828960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 360.0, "quote_volume": 109.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 17.4, "quote_volume": 5.2722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829200000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 1315.7, "quote_volume": 400.9285, "trades": 6, "taker_buy_volume": 1315.7, "taker_buy_quote": 400.9285}, {"ts": 1770829260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1315.78, "quote_volume": 399.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 496.68, "quote_volume": 150.99072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 24.05, "quote_volume": 7.3112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 60.9, "quote_volume": 18.5745, "trades": 1, "taker_buy_volume": 60.9, "taker_buy_quote": 18.5745}, {"ts": 1770829980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1454.85, "quote_volume": 443.72925, "trades": 4, "taker_buy_volume": 1454.85, "taker_buy_quote": 443.72925}, {"ts": 1770830220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2479.02, "quote_volume": 761.05914, "trades": 47, "taker_buy_volume": 2479.02, "taker_buy_quote": 761.05914}, {"ts": 1770830400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 34.89, "quote_volume": 10.67634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830460000, "open": 0.307, "high": 0.311, "low": 0.306, "close": 0.307, "volume": 38334.91, "quote_volume": 11838.42806, "trades": 106, "taker_buy_volume": 15296.99, "taker_buy_quote": 4725.54284}, {"ts": 1770830520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 6119.13, "quote_volume": 1878.57291, "trades": 2, "taker_buy_volume": 6119.13, "taker_buy_quote": 1878.57291}, {"ts": 1770830580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 60.0, "quote_volume": 18.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 32.52, "quote_volume": 10.01616, "trades": 1, "taker_buy_volume": 32.52, "taker_buy_quote": 10.01616}, {"ts": 1770830700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 674.7, "quote_volume": 207.8076, "trades": 3, "taker_buy_volume": 674.7, "taker_buy_quote": 207.8076}, {"ts": 1770830760000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 11754.83, "quote_volume": 3641.31213, "trades": 42, "taker_buy_volume": 9505.94, "taker_buy_quote": 2946.29222}, {"ts": 1770830820000, "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 6645.47, "quote_volume": 2063.90997, "trades": 22, "taker_buy_volume": 4238.61, "taker_buy_quote": 1317.52124}, {"ts": 1770830880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2697.52, "quote_volume": 838.92872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 27186.67, "quote_volume": 8482.24104, "trades": 64, "taker_buy_volume": 416.45, "taker_buy_quote": 129.9324}, {"ts": 1770831000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4132.92, "quote_volume": 1289.47104, "trades": 49, "taker_buy_volume": 720.0, "taker_buy_quote": 224.64}, {"ts": 1770831060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5905.77, "quote_volume": 1830.7887, "trades": 48, "taker_buy_volume": 1611.0, "taker_buy_quote": 499.41}, {"ts": 1770831180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 16835.84, "quote_volume": 5219.1104, "trades": 4, "taker_buy_volume": 16835.84, "taker_buy_quote": 5219.1104}, {"ts": 1770831240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 360.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5167.98, "quote_volume": 1602.0738, "trades": 4, "taker_buy_volume": 5167.98, "taker_buy_quote": 1602.0738}, {"ts": 1770831420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 338.25, "quote_volume": 104.8575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 360.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 360.0, "quote_volume": 111.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3112.9, "quote_volume": 964.999, "trades": 49, "taker_buy_volume": 3112.9, "taker_buy_quote": 964.999}, {"ts": 1770831960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 417.24, "quote_volume": 129.76164, "trades": 2, "taker_buy_volume": 417.24, "taker_buy_quote": 129.76164}, {"ts": 1770832140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832320000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 3173.03, "quote_volume": 987.06682, "trades": 6, "taker_buy_volume": 3173.03, "taker_buy_quote": 987.06682}, {"ts": 1770832380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1681.21, "quote_volume": 522.85631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 32.2, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 32.2, "taker_buy_quote": 10.0142}, {"ts": 1770832620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832740000, "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 781.27, "quote_volume": 242.22469, "trades": 4, "taker_buy_volume": 46.13, "taker_buy_quote": 14.34643}, {"ts": 1770832800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1607.42, "quote_volume": 498.3002, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 248.1, "quote_volume": 76.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833340000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833400000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1929.31, "quote_volume": 598.0861, "trades": 28, "taker_buy_volume": 1929.31, "taker_buy_quote": 598.0861}, {"ts": 1770833460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 97.77, "quote_volume": 30.21093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 875.0, "quote_volume": 271.25, "trades": 3, "taker_buy_volume": 30.35, "taker_buy_quote": 9.4085}, {"ts": 1770833580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 197.7, "quote_volume": 61.4847, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 61.4847}, {"ts": 1770833760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 573.0, "quote_volume": 178.776, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 178.776}, {"ts": 1770833820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1068.78, "quote_volume": 334.52814, "trades": 3, "taker_buy_volume": 1068.78, "taker_buy_quote": 334.52814}, {"ts": 1770833880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833940000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1513.92, "quote_volume": 474.68842, "trades": 7, "taker_buy_volume": 1014.12, "taker_buy_quote": 318.13956}, {"ts": 1770834000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1119.66, "quote_volume": 351.57324, "trades": 24, "taker_buy_volume": 1119.66, "taker_buy_quote": 351.57324}, {"ts": 1770834060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1886.21, "quote_volume": 590.38373, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834180000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1118.54, "quote_volume": 349.50093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 26.83, "quote_volume": 8.42462, "trades": 1, "taker_buy_volume": 26.83, "taker_buy_quote": 8.42462}, {"ts": 1770834360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 33.16, "quote_volume": 10.41224, "trades": 1, "taker_buy_volume": 33.16, "taker_buy_quote": 10.41224}, {"ts": 1770834420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1165.72, "quote_volume": 366.03608, "trades": 4, "taker_buy_volume": 681.07, "taker_buy_quote": 213.85598}, {"ts": 1770834540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 360.0, "quote_volume": 113.04, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 113.04}, {"ts": 1770834600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 908.34, "quote_volume": 285.21876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 6027.86, "quote_volume": 1886.72018, "trades": 66, "taker_buy_volume": 2598.66, "taker_buy_quote": 813.38058}, {"ts": 1770834720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 360.0, "quote_volume": 112.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2693.25, "quote_volume": 842.98725, "trades": 52, "taker_buy_volume": 2629.95, "taker_buy_quote": 823.17435}, {"ts": 1770834900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2637.36, "quote_volume": 828.13104, "trades": 53, "taker_buy_volume": 2637.36, "taker_buy_quote": 828.13104}, {"ts": 1770835080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835200000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 87.36, "quote_volume": 27.44711, "trades": 3, "taker_buy_volume": 16.07, "taker_buy_quote": 5.06205}, {"ts": 1770835260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835440000, "open": 0.315, "high": 0.32, "low": 0.315, "close": 0.317, "volume": 18382.65, "quote_volume": 5833.2856, "trades": 83, "taker_buy_volume": 11817.18, "taker_buy_quote": 3756.17379}, {"ts": 1770835500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2288.47, "quote_volume": 725.44499, "trades": 13, "taker_buy_volume": 16.0, "taker_buy_quote": 5.072}, {"ts": 1770835560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1233.87, "quote_volume": 392.37066, "trades": 7, "taker_buy_volume": 1233.87, "taker_buy_quote": 392.37066}, {"ts": 1770835620000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3354.35, "quote_volume": 1063.41286, "trades": 63, "taker_buy_volume": 83.91, "taker_buy_quote": 26.68338}, {"ts": 1770835680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 141.79, "quote_volume": 44.94743, "trades": 3, "taker_buy_volume": 141.79, "taker_buy_quote": 44.94743}, {"ts": 1770835740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 360.0, "quote_volume": 113.76, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836040000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1460.7, "quote_volume": 461.93954, "trades": 4, "taker_buy_volume": 1460.7, "taker_buy_quote": 461.93954}, {"ts": 1770836100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 789.89, "quote_volume": 249.60524, "trades": 1, "taker_buy_volume": 789.89, "taker_buy_quote": 249.60524}, {"ts": 1770836160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1149.89, "quote_volume": 363.36524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 405.73, "quote_volume": 127.80495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 8.0, "quote_volume": 2.528, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.528}, {"ts": 1770836640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 789.89, "quote_volume": 248.81535, "trades": 1, "taker_buy_volume": 789.89, "taker_buy_quote": 248.81535}, {"ts": 1770836880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4116.25, "quote_volume": 1300.735, "trades": 60, "taker_buy_volume": 3396.25, "taker_buy_quote": 1073.215}, {"ts": 1770836940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1953.87, "quote_volume": 615.46905, "trades": 10, "taker_buy_volume": 360.0, "taker_buy_quote": 113.4}, {"ts": 1770837000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 10943.29, "quote_volume": 3436.19306, "trades": 80, "taker_buy_volume": 3040.34, "taker_buy_quote": 954.66676}, {"ts": 1770837120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837180000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 12223.84, "quote_volume": 3860.937, "trades": 129, "taker_buy_volume": 7263.14, "taker_buy_quote": 2293.3558}, {"ts": 1770837240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 67.06, "quote_volume": 21.1239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837420000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 269.07, "quote_volume": 84.98746, "trades": 3, "taker_buy_volume": 230.41, "taker_buy_quote": 72.80956}, {"ts": 1770837480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2901.09, "quote_volume": 913.84335, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 95.23, "quote_volume": 29.90222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837720000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2433.3, "quote_volume": 766.45755, "trades": 2, "taker_buy_volume": 2401.35, "taker_buy_quote": 756.42525}, {"ts": 1770837780000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 115.68, "quote_volume": 36.50519, "trades": 8, "taker_buy_volume": 65.99, "taker_buy_quote": 20.85284}, {"ts": 1770837840000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 97.22, "quote_volume": 30.6729, "trades": 6, "taker_buy_volume": 48.6, "taker_buy_quote": 15.3576}, {"ts": 1770837900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 16.16, "quote_volume": 5.0904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837960000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 98.35, "quote_volume": 31.02945, "trades": 6, "taker_buy_volume": 49.2, "taker_buy_quote": 15.5472}, {"ts": 1770838020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 55.52, "quote_volume": 17.4888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 559.52, "quote_volume": 176.2488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 274.65, "quote_volume": 86.51475, "trades": 1, "taker_buy_volume": 274.65, "taker_buy_quote": 86.51475}, {"ts": 1770838560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 40.6, "quote_volume": 12.8296, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 12.8296}, {"ts": 1770838680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 94.93, "quote_volume": 29.90295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 273.78, "quote_volume": 86.51448, "trades": 1, "taker_buy_volume": 273.78, "taker_buy_quote": 86.51448}, {"ts": 1770838860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 222.76, "quote_volume": 70.61492, "trades": 1, "taker_buy_volume": 222.76, "taker_buy_quote": 70.61492}, {"ts": 1770838980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839340000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 361.47, "quote_volume": 114.27232, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 15.1526}, {"ts": 1770839400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3154.48, "quote_volume": 996.81568, "trades": 63, "taker_buy_volume": 212.85, "taker_buy_quote": 67.2606}, {"ts": 1770839580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 7145.95, "quote_volume": 2258.1202, "trades": 5, "taker_buy_volume": 7145.95, "taker_buy_quote": 2258.1202}, {"ts": 1770839940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 465.37, "quote_volume": 147.05692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 418.47, "quote_volume": 132.65499, "trades": 4, "taker_buy_volume": 418.47, "taker_buy_quote": 132.65499}, {"ts": 1770840060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4447.38, "quote_volume": 1409.81946, "trades": 69, "taker_buy_volume": 1255.47, "taker_buy_quote": 397.98399}, {"ts": 1770840120000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 825.92, "quote_volume": 261.70199, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3158.72, "quote_volume": 998.15552, "trades": 57, "taker_buy_volume": 836.94, "taker_buy_quote": 264.47304}, {"ts": 1770840300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 47.46, "quote_volume": 14.9499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 566.32, "quote_volume": 178.95712, "trades": 3, "taker_buy_volume": 566.32, "taker_buy_quote": 178.95712}, {"ts": 1770840480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 32.2, "quote_volume": 10.1752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1361.57, "quote_volume": 430.25612, "trades": 6, "taker_buy_volume": 907.56, "taker_buy_quote": 286.78896}, {"ts": 1770840600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840840000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 501.5, "quote_volume": 158.95552, "trades": 4, "taker_buy_volume": 481.52, "taker_buy_quote": 152.64184}, {"ts": 1770840900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 8.0, "quote_volume": 2.544, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.544}, {"ts": 1770841080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2400.77, "quote_volume": 761.04409, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841200000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1184.86, "quote_volume": 375.61874, "trades": 26, "taker_buy_volume": 1184.86, "taker_buy_quote": 375.61874}, {"ts": 1770841260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 47.25, "quote_volume": 14.97825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1121.9, "quote_volume": 355.6423, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841920000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1060.82, "quote_volume": 336.24563, "trades": 4, "taker_buy_volume": 1026.51, "taker_buy_quote": 325.40367}, {"ts": 1770841980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 836.94, "quote_volume": 265.30998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 953.88, "quote_volume": 302.37996, "trades": 2, "taker_buy_volume": 476.94, "taker_buy_quote": 151.18998}, {"ts": 1770842220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 360.0, "quote_volume": 114.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 318.6, "quote_volume": 100.9962, "trades": 2, "taker_buy_volume": 318.6, "taker_buy_quote": 100.9962}, {"ts": 1770842400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 360.0, "quote_volume": 114.12, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 114.12}, {"ts": 1770842460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4610.53, "quote_volume": 1466.14854, "trades": 6, "taker_buy_volume": 4418.43, "taker_buy_quote": 1405.06074}, {"ts": 1770842880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1190.01, "quote_volume": 379.61319, "trades": 4, "taker_buy_volume": 830.01, "taker_buy_quote": 264.77319}, {"ts": 1770842940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 44.0, "quote_volume": 14.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2385.82, "quote_volume": 761.07658, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 871.12, "quote_volume": 277.88728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 35.13, "quote_volume": 11.20647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 88.48, "quote_volume": 28.22512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 463.21, "quote_volume": 147.76399, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2470.02, "quote_volume": 790.4064, "trades": 21, "taker_buy_volume": 975.18, "taker_buy_quote": 312.0576}, {"ts": 1770843660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 8.01, "quote_volume": 2.57121, "trades": 1, "taker_buy_volume": 8.01, "taker_buy_quote": 2.57121}, {"ts": 1770843780000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 1122.64, "quote_volume": 360.30544, "trades": 13, "taker_buy_volume": 33.4, "taker_buy_quote": 10.72936}, {"ts": 1770843840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 687.84, "quote_volume": 220.1088, "trades": 11, "taker_buy_volume": 610.2, "taker_buy_quote": 195.264}, {"ts": 1770844020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844080000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 863.62, "quote_volume": 276.50792, "trades": 11, "taker_buy_volume": 863.62, "taker_buy_quote": 276.50792}, {"ts": 1770844140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3037.97, "quote_volume": 975.18837, "trades": 55, "taker_buy_volume": 3037.97, "taker_buy_quote": 975.18837}, {"ts": 1770844200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 33.46, "quote_volume": 10.7072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 378.69, "quote_volume": 121.55949, "trades": 2, "taker_buy_volume": 18.69, "taker_buy_quote": 5.99949}, {"ts": 1770844920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 360.0, "quote_volume": 115.56, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 115.56}, {"ts": 1770844980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 720.0, "quote_volume": 231.12, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 115.56}, {"ts": 1770845040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3872.24, "quote_volume": 1246.86128, "trades": 18, "taker_buy_volume": 3492.04, "taker_buy_quote": 1124.43688}, {"ts": 1770845220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 309.34, "quote_volume": 99.91682, "trades": 2, "taker_buy_volume": 309.34, "taker_buy_quote": 99.91682}, {"ts": 1770845280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 895.18, "quote_volume": 289.14314, "trades": 6, "taker_buy_volume": 376.0, "taker_buy_quote": 121.448}, {"ts": 1770845340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1612.77, "quote_volume": 522.53748, "trades": 9, "taker_buy_volume": 1612.77, "taker_buy_quote": 522.53748}, {"ts": 1770845400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 186.93, "quote_volume": 60.37839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 682.21, "quote_volume": 220.35383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2000.01, "quote_volume": 646.00323, "trades": 4, "taker_buy_volume": 915.77, "taker_buy_quote": 295.79371}, {"ts": 1770845580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 32.2, "quote_volume": 10.4006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 30.91, "quote_volume": 9.95302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 650.11, "quote_volume": 209.98553, "trades": 2, "taker_buy_volume": 650.11, "taker_buy_quote": 209.98553}, {"ts": 1770845760000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 138.34, "quote_volume": 44.76098, "trades": 2, "taker_buy_volume": 77.16, "taker_buy_quote": 24.99984}, {"ts": 1770845820000, "open": 0.324, "high": 0.328, "low": 0.324, "close": 0.325, "volume": 26149.33, "quote_volume": 8548.43675, "trades": 141, "taker_buy_volume": 20546.78, "taker_buy_quote": 6716.17904}, {"ts": 1770845880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1159.72, "quote_volume": 376.909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846000000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3095.38, "quote_volume": 1008.11085, "trades": 34, "taker_buy_volume": 2112.35, "taker_buy_quote": 688.6261}, {"ts": 1770846060000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3289.14, "quote_volume": 1070.24721, "trades": 8, "taker_buy_volume": 2466.9, "taker_buy_quote": 803.01921}, {"ts": 1770846120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2271.26, "quote_volume": 735.88824, "trades": 5, "taker_buy_volume": 1445.98, "taker_buy_quote": 468.49752}, {"ts": 1770846480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 83.0, "quote_volume": 26.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 691.02, "quote_volume": 223.19946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 953.09, "quote_volume": 307.84807, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 630.25, "quote_volume": 203.57075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 428.23, "quote_volume": 138.74652, "trades": 4, "taker_buy_volume": 428.23, "taker_buy_quote": 138.74652}, {"ts": 1770847080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 231.8, "quote_volume": 75.1032, "trades": 1, "taker_buy_volume": 231.8, "taker_buy_quote": 75.1032}, {"ts": 1770847140000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3326.46, "quote_volume": 1072.35147, "trades": 10, "taker_buy_volume": 220.91, "taker_buy_quote": 71.35393}, {"ts": 1770847200000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1742.3, "quote_volume": 562.35884, "trades": 4, "taker_buy_volume": 978.24, "taker_buy_quote": 315.97152}, {"ts": 1770847260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 491.43, "quote_volume": 158.73189, "trades": 4, "taker_buy_volume": 31.0, "taker_buy_quote": 10.013}, {"ts": 1770847320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 231.56, "quote_volume": 74.79388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2324.69, "quote_volume": 753.19956, "trades": 17, "taker_buy_volume": 18.51, "taker_buy_quote": 5.99724}, {"ts": 1770847620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 380.25, "quote_volume": 123.201, "trades": 3, "taker_buy_volume": 380.25, "taker_buy_quote": 123.201}, {"ts": 1770847680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4097.08, "quote_volume": 1327.45392, "trades": 65, "taker_buy_volume": 3323.07, "taker_buy_quote": 1076.67468}, {"ts": 1770847740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3461.09, "quote_volume": 1124.85425, "trades": 69, "taker_buy_volume": 3461.09, "taker_buy_quote": 1124.85425}, {"ts": 1770847800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1731.18, "quote_volume": 562.6335, "trades": 19, "taker_buy_volume": 1731.18, "taker_buy_quote": 562.6335}, {"ts": 1770847860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 17.26, "quote_volume": 5.59224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 72.18, "quote_volume": 23.4585, "trades": 2, "taker_buy_volume": 72.18, "taker_buy_quote": 23.4585}, {"ts": 1770848040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 90.47, "quote_volume": 29.31228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 8.0, "quote_volume": 2.6, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.6}, {"ts": 1770848520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 16.0, "quote_volume": 5.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849360000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 21.5, "quote_volume": 6.94367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1541.31, "quote_volume": 497.84313, "trades": 6, "taker_buy_volume": 784.17, "taker_buy_quote": 253.28691}, {"ts": 1770849540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3076.92, "quote_volume": 999.999, "trades": 58, "taker_buy_volume": 3076.92, "taker_buy_quote": 999.999}, {"ts": 1770849780000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 61.54, "quote_volume": 19.91212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 16.36, "quote_volume": 5.28428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 976.54, "quote_volume": 315.42242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 215.9, "quote_volume": 69.5198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8.0, "quote_volume": 2.584, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.584}, {"ts": 1770850620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850740000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 482.61, "quote_volume": 154.93381, "trades": 4, "taker_buy_volume": 16.0, "taker_buy_quote": 5.152}, {"ts": 1770850800000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 23.98, "quote_volume": 7.72956, "trades": 2, "taker_buy_volume": 23.98, "taker_buy_quote": 7.72956}, {"ts": 1770850860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 507.3, "quote_volume": 163.3506, "trades": 1, "taker_buy_volume": 507.3, "taker_buy_quote": 163.3506}, {"ts": 1770850980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8.0, "quote_volume": 2.584, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.584}, {"ts": 1770851040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30.95, "quote_volume": 9.99685, "trades": 1, "taker_buy_volume": 30.95, "taker_buy_quote": 9.99685}, {"ts": 1770851280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 41.2, "quote_volume": 13.3076, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 13.3076}, {"ts": 1770851400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3502.71, "quote_volume": 1127.87262, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 926.66, "quote_volume": 298.38452, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 231.84}, {"ts": 1770851640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2359.59, "quote_volume": 759.78798, "trades": 44, "taker_buy_volume": 2359.59, "taker_buy_quote": 759.78798}, {"ts": 1770852000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 755.85, "quote_volume": 243.3837, "trades": 3, "taker_buy_volume": 705.94, "taker_buy_quote": 227.31268}, {"ts": 1770852060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 32.2, "quote_volume": 10.3362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 50.0, "quote_volume": 16.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 238.61, "quote_volume": 76.59381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1674.61, "quote_volume": 537.54981, "trades": 2, "taker_buy_volume": 1674.61, "taker_buy_quote": 537.54981}, {"ts": 1770853140000, "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 5980.92, "quote_volume": 1914.12065, "trades": 13, "taker_buy_volume": 931.82, "taker_buy_quote": 299.11422}, {"ts": 1770853200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2310.98, "quote_volume": 744.13556, "trades": 4, "taker_buy_volume": 1950.98, "taker_buy_quote": 628.21556}, {"ts": 1770853560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 392.2, "quote_volume": 126.2884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 525.6, "quote_volume": 168.7176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 44.0, "quote_volume": 14.124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 316.0, "quote_volume": 101.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854340000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 2053.59, "quote_volume": 659.04451, "trades": 8, "taker_buy_volume": 1482.71, "taker_buy_quote": 475.94991}, {"ts": 1770854400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 360.0, "quote_volume": 115.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 62.33, "quote_volume": 20.07026, "trades": 1, "taker_buy_volume": 62.33, "taker_buy_quote": 20.07026}, {"ts": 1770854820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854880000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1270.94, "quote_volume": 409.26233, "trades": 5, "taker_buy_volume": 1270.94, "taker_buy_quote": 409.26233}, {"ts": 1770854940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 392.2, "quote_volume": 126.2884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4563.66, "quote_volume": 1469.49852, "trades": 5, "taker_buy_volume": 4203.66, "taker_buy_quote": 1353.57852}, {"ts": 1770856020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 47.44, "quote_volume": 15.32312, "trades": 2, "taker_buy_volume": 47.44, "taker_buy_quote": 15.32312}, {"ts": 1770856260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1992.66, "quote_volume": 643.62918, "trades": 2, "taker_buy_volume": 1992.66, "taker_buy_quote": 643.62918}, {"ts": 1770856560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 22.81, "quote_volume": 7.36763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1484.52, "quote_volume": 479.49996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 414.57, "quote_volume": 134.32068, "trades": 1, "taker_buy_volume": 414.57, "taker_buy_quote": 134.32068}, {"ts": 1770857040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1132.8, "quote_volume": 367.0272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857160000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 5618.95, "quote_volume": 1826.70058, "trades": 26, "taker_buy_volume": 1932.67, "taker_buy_quote": 628.84854}, {"ts": 1770857220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 365.02, "quote_volume": 118.26648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 123.22, "quote_volume": 40.0465, "trades": 1, "taker_buy_volume": 123.22, "taker_buy_quote": 40.0465}, {"ts": 1770857520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 29.62, "quote_volume": 9.65612, "trades": 1, "taker_buy_volume": 29.62, "taker_buy_quote": 9.65612}, {"ts": 1770858000000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1027.07, "quote_volume": 334.41768, "trades": 4, "taker_buy_volume": 619.93, "taker_buy_quote": 202.09718}, {"ts": 1770858060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858360000, "open": 0.327, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 8701.83, "quote_volume": 2850.66393, "trades": 87, "taker_buy_volume": 1426.63, "taker_buy_quote": 467.17165}, {"ts": 1770858420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 144.66, "quote_volume": 47.30382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 94.74, "quote_volume": 31.07472, "trades": 1, "taker_buy_volume": 94.74, "taker_buy_quote": 31.07472}, {"ts": 1770858720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 360.0, "quote_volume": 118.08, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 118.08}, {"ts": 1770858780000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 22068.9, "quote_volume": 7280.36564, "trades": 30, "taker_buy_volume": 11858.61, "taker_buy_quote": 3910.96994}, {"ts": 1770858840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.3, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 9.999}, {"ts": 1770858900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3017.8, "quote_volume": 992.8562, "trades": 19, "taker_buy_volume": 1790.67, "taker_buy_quote": 589.13043}, {"ts": 1770858960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 8637.2, "quote_volume": 2841.6388, "trades": 7, "taker_buy_volume": 3462.55, "taker_buy_quote": 1139.17895}, {"ts": 1770859020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 488.82, "quote_volume": 160.82178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2752.51, "quote_volume": 902.82328, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859260000, "open": 0.329, "high": 0.333, "low": 0.329, "close": 0.333, "volume": 14149.77, "quote_volume": 4680.51167, "trades": 173, "taker_buy_volume": 8486.59, "taker_buy_quote": 2806.02967}, {"ts": 1770859320000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2717.79, "quote_volume": 896.92357, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 754.15, "quote_volume": 248.8695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 365.03, "quote_volume": 120.09487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1146.35, "quote_volume": 379.44185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2170.48, "quote_volume": 718.42888, "trades": 2, "taker_buy_volume": 2170.48, "taker_buy_quote": 718.42888}, {"ts": 1770859860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1056.15, "quote_volume": 348.5295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1287.53, "quote_volume": 426.17243, "trades": 3, "taker_buy_volume": 1287.53, "taker_buy_quote": 426.17243}, {"ts": 1770860040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 360.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 847.93, "quote_volume": 279.8169, "trades": 4, "taker_buy_volume": 820.95, "taker_buy_quote": 270.9135}, {"ts": 1770860280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 32.57, "quote_volume": 10.7481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 390.3, "quote_volume": 128.799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 129.34, "quote_volume": 42.6822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 464.65, "quote_volume": 153.3345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1818.18, "quote_volume": 599.9994, "trades": 3, "taker_buy_volume": 1818.18, "taker_buy_quote": 599.9994}, {"ts": 1770861360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 47.8, "quote_volume": 15.774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 312.2, "quote_volume": 103.026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 966.26, "quote_volume": 317.89954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 523.18, "quote_volume": 172.12622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 35.73, "quote_volume": 11.75517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.39, "quote_volume": 10.0287, "trades": 1, "taker_buy_volume": 30.39, "taker_buy_quote": 10.0287}, {"ts": 1770861840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 34.1, "quote_volume": 11.2189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2556.95, "quote_volume": 846.35045, "trades": 4, "taker_buy_volume": 2254.84, "taker_buy_quote": 746.35204}, {"ts": 1770862140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1386.7, "quote_volume": 458.9977, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 119.16}, {"ts": 1770862320000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 527.29, "quote_volume": 174.59048, "trades": 6, "taker_buy_volume": 527.29, "taker_buy_quote": 174.59048}, {"ts": 1770862380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 557.68, "quote_volume": 184.0344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3249.48, "quote_volume": 1075.57788, "trades": 8, "taker_buy_volume": 1809.48, "taker_buy_quote": 598.93788}, {"ts": 1770862680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 825.58, "quote_volume": 274.09256, "trades": 5, "taker_buy_volume": 412.87, "taker_buy_quote": 137.07284}, {"ts": 1770863580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 711.25, "quote_volume": 236.135, "trades": 2, "taker_buy_volume": 711.25, "taker_buy_quote": 236.135}, {"ts": 1770863640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 772.71, "quote_volume": 256.53972, "trades": 6, "taker_buy_volume": 360.0, "taker_buy_quote": 119.52}, {"ts": 1770863700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 700.0, "quote_volume": 232.4, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 232.4}, {"ts": 1770864000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 340.0, "quote_volume": 112.88, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 112.88}, {"ts": 1770864240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1112.2, "quote_volume": 369.2504, "trades": 5, "taker_buy_volume": 360.0, "taker_buy_quote": 119.52}, {"ts": 1770864300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18.66, "quote_volume": 6.17646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 89.51, "quote_volume": 29.62781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1729.45, "quote_volume": 572.44795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865140000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2140.83, "quote_volume": 708.5753, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865200000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 1112.14, "quote_volume": 368.00524, "trades": 3, "taker_buy_volume": 679.52, "taker_buy_quote": 225.24064}, {"ts": 1770865260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 5464.22, "quote_volume": 1814.12104, "trades": 65, "taker_buy_volume": 5104.22, "taker_buy_quote": 1694.60104}, {"ts": 1770865440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865620000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 86.46, "quote_volume": 28.72372, "trades": 2, "taker_buy_volume": 19.0, "taker_buy_quote": 6.327}, {"ts": 1770865680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 5221.11, "quote_volume": 1738.62963, "trades": 51, "taker_buy_volume": 5221.11, "taker_buy_quote": 1738.62963}, {"ts": 1770865800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 505.47, "quote_volume": 168.82698, "trades": 4, "taker_buy_volume": 505.47, "taker_buy_quote": 168.82698}, {"ts": 1770865920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1503.01, "quote_volume": 502.00534, "trades": 2, "taker_buy_volume": 1503.01, "taker_buy_quote": 502.00534}, {"ts": 1770866160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7455.95, "quote_volume": 2490.2873, "trades": 62, "taker_buy_volume": 3430.91, "taker_buy_quote": 1145.92394}, {"ts": 1770866220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 69.59, "quote_volume": 23.17347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.03, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1246.0, "quote_volume": 414.918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866520000, "open": 0.333, "high": 0.333, "low": 0.33, "close": 0.332, "volume": 25499.48, "quote_volume": 8448.14319, "trades": 52, "taker_buy_volume": 4427.04, "taker_buy_quote": 1469.77728}, {"ts": 1770866580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1516.24, "quote_volume": 504.90792, "trades": 3, "taker_buy_volume": 1516.24, "taker_buy_quote": 504.90792}, {"ts": 1770866640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866760000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1504.48, "quote_volume": 502.13632, "trades": 3, "taker_buy_volume": 1504.48, "taker_buy_quote": 502.13632}, {"ts": 1770866820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1415.66, "quote_volume": 471.41478, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 32.2, "quote_volume": 10.7226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1937.76, "quote_volume": 645.27408, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 504.96, "quote_volume": 168.15168, "trades": 5, "taker_buy_volume": 32.46, "taker_buy_quote": 10.80918}, {"ts": 1770867240000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 11309.43, "quote_volume": 3784.52685, "trades": 93, "taker_buy_volume": 6588.64, "taker_buy_quote": 2203.11297}, {"ts": 1770867300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 354.63, "quote_volume": 118.80105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 392.2, "quote_volume": 131.387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 7691.16, "quote_volume": 2584.22976, "trades": 45, "taker_buy_volume": 7508.03, "taker_buy_quote": 2522.69808}, {"ts": 1770867480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15.58, "quote_volume": 5.25046, "trades": 1, "taker_buy_volume": 15.58, "taker_buy_quote": 5.25046}, {"ts": 1770867540000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 32391.07, "quote_volume": 10952.81847, "trades": 104, "taker_buy_volume": 17288.66, "taker_buy_quote": 5850.54443}, {"ts": 1770867600000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 2004.36, "quote_volume": 676.09676, "trades": 33, "taker_buy_volume": 1540.52, "taker_buy_quote": 519.78268}, {"ts": 1770867660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 13280.21, "quote_volume": 4475.43077, "trades": 4, "taker_buy_volume": 13280.21, "taker_buy_quote": 4475.43077}, {"ts": 1770867720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 132.8, "quote_volume": 44.7536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 981.2, "quote_volume": 330.6644, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4836.82, "quote_volume": 1630.00834, "trades": 64, "taker_buy_volume": 4836.82, "taker_buy_quote": 1630.00834}, {"ts": 1770867960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 96.74, "quote_volume": 32.50464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868080000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2296.66, "quote_volume": 771.31776, "trades": 40, "taker_buy_volume": 33.2, "taker_buy_quote": 11.1552}, {"ts": 1770868140000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 973.88, "quote_volume": 327.74568, "trades": 4, "taker_buy_volume": 927.94, "taker_buy_quote": 312.35578}, {"ts": 1770868200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5386.02, "quote_volume": 1809.70272, "trades": 7, "taker_buy_volume": 5386.02, "taker_buy_quote": 1809.70272}, {"ts": 1770868380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 30.28, "quote_volume": 10.17408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 244.02, "quote_volume": 81.99072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 14.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868620000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 32540.53, "quote_volume": 11035.29849, "trades": 222, "taker_buy_volume": 8992.61, "taker_buy_quote": 3051.30015}, {"ts": 1770868680000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 8141.66, "quote_volume": 2754.43441, "trades": 47, "taker_buy_volume": 6066.29, "taker_buy_quote": 2052.95935}, {"ts": 1770868740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5818.81, "quote_volume": 1972.57659, "trades": 67, "taker_buy_volume": 5363.0, "taker_buy_quote": 1818.057}, {"ts": 1770868800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868860000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 8571.27, "quote_volume": 2908.47886, "trades": 98, "taker_buy_volume": 2353.35, "taker_buy_quote": 800.139}, {"ts": 1770868920000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1274.5, "quote_volume": 431.8843, "trades": 27, "taker_buy_volume": 360.0, "taker_buy_quote": 122.04}, {"ts": 1770868980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 136.1, "quote_volume": 46.0018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869220000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 10399.43, "quote_volume": 3529.56881, "trades": 119, "taker_buy_volume": 9425.93, "taker_buy_quote": 3198.57881}, {"ts": 1770869280000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 29624.48, "quote_volume": 10082.09534, "trades": 192, "taker_buy_volume": 7506.36, "taker_buy_quote": 2558.48614}, {"ts": 1770869340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 451.29, "quote_volume": 153.4386, "trades": 3, "taker_buy_volume": 294.11, "taker_buy_quote": 99.9974}, {"ts": 1770869400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869520000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 14873.77, "quote_volume": 5070.99954, "trades": 13, "taker_buy_volume": 8590.74, "taker_buy_quote": 2928.48631}, {"ts": 1770869580000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 657.48, "quote_volume": 224.05218, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 122.76}, {"ts": 1770869640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1561.95, "quote_volume": 532.62495, "trades": 18, "taker_buy_volume": 1561.95, "taker_buy_quote": 532.62495}, {"ts": 1770869700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 664.8, "quote_volume": 226.032, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869760000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 774.08, "quote_volume": 263.17222, "trades": 14, "taker_buy_volume": 759.1, "taker_buy_quote": 258.094}, {"ts": 1770869820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2693.08, "quote_volume": 912.95412, "trades": 25, "taker_buy_volume": 1921.61, "taker_buy_quote": 651.42579}, {"ts": 1770869940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1080.0, "quote_volume": 366.12, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 122.04}, {"ts": 1770870000000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 961.77, "quote_volume": 325.43826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1998.29, "quote_volume": 677.42031, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 122.04}, {"ts": 1770870120000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 15945.19, "quote_volume": 5426.76084, "trades": 66, "taker_buy_volume": 10519.15, "taker_buy_quote": 3576.511}, {"ts": 1770870180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870300000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 802.28, "quote_volume": 273.54651, "trades": 4, "taker_buy_volume": 720.0, "taker_buy_quote": 245.52}, {"ts": 1770870360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 887.5, "quote_volume": 302.6375, "trades": 18, "taker_buy_volume": 887.5, "taker_buy_quote": 302.6375}, {"ts": 1770870480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 37.23, "quote_volume": 12.6582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19.26, "quote_volume": 6.56766, "trades": 1, "taker_buy_volume": 19.26, "taker_buy_quote": 6.56766}, {"ts": 1770870780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 37.36, "quote_volume": 12.7024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 144.34, "quote_volume": 49.21994, "trades": 1, "taker_buy_volume": 144.34, "taker_buy_quote": 49.21994}, {"ts": 1770870900000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2694.18, "quote_volume": 916.07454, "trades": 29, "taker_buy_volume": 53.34, "taker_buy_quote": 18.18894}, {"ts": 1770870960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1999.68, "quote_volume": 679.8912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871020000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2166.42, "quote_volume": 737.60946, "trades": 4, "taker_buy_volume": 306.66, "taker_buy_quote": 104.57106}, {"ts": 1770871080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 43.32, "quote_volume": 14.7288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2941.4, "quote_volume": 1000.076, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 687.9, "quote_volume": 233.1981, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 131.31, "quote_volume": 44.51409, "trades": 3, "taker_buy_volume": 131.31, "taker_buy_quote": 44.51409}, {"ts": 1770871620000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 10346.63, "quote_volume": 3497.27893, "trades": 65, "taker_buy_volume": 4365.4, "taker_buy_quote": 1475.62319}, {"ts": 1770871680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 360.0, "quote_volume": 121.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871740000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 3526.31, "quote_volume": 1191.98309, "trades": 6, "taker_buy_volume": 2806.31, "taker_buy_quote": 948.62309}, {"ts": 1770871800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 369.8, "quote_volume": 124.9924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5378.1, "quote_volume": 1823.1759, "trades": 3, "taker_buy_volume": 5378.1, "taker_buy_quote": 1823.1759}, {"ts": 1770871980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 306.66, "quote_volume": 103.95774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1182.25, "quote_volume": 401.965, "trades": 26, "taker_buy_volume": 1182.25, "taker_buy_quote": 401.965}, {"ts": 1770872100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 720.0, "quote_volume": 244.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 121.91, "quote_volume": 41.20558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872340000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 494.87, "quote_volume": 166.67182, "trades": 5, "taker_buy_volume": 17.75, "taker_buy_quote": 5.9995}, {"ts": 1770872400000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 10408.52, "quote_volume": 3497.80474, "trades": 14, "taker_buy_volume": 1924.48, "taker_buy_quote": 646.8073}, {"ts": 1770872460000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 134.02, "quote_volume": 45.13334, "trades": 3, "taker_buy_volume": 102.62, "taker_buy_quote": 34.58294}, {"ts": 1770872520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 381.32, "quote_volume": 128.88616, "trades": 2, "taker_buy_volume": 381.32, "taker_buy_quote": 128.88616}, {"ts": 1770872700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 74.44, "quote_volume": 25.23516, "trades": 1, "taker_buy_volume": 74.44, "taker_buy_quote": 25.23516}, {"ts": 1770872880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3282.51, "quote_volume": 1109.48838, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873060000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2464.43, "quote_volume": 828.40848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 49.28, "quote_volume": 16.60736, "trades": 2, "taker_buy_volume": 49.28, "taker_buy_quote": 16.60736}, {"ts": 1770873180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 34.4, "quote_volume": 11.5584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 360.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 260.99, "quote_volume": 87.69264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 104.18, "quote_volume": 35.00448, "trades": 1, "taker_buy_volume": 104.18, "taker_buy_quote": 35.00448}, {"ts": 1770873660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.63, "quote_volume": 9.98531, "trades": 1, "taker_buy_volume": 29.63, "taker_buy_quote": 9.98531}, {"ts": 1770873720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2969.64, "quote_volume": 1000.76868, "trades": 6, "taker_buy_volume": 2609.64, "taker_buy_quote": 879.44868}, {"ts": 1770873900000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 389.58, "quote_volume": 131.31804, "trades": 2, "taker_buy_volume": 29.58, "taker_buy_quote": 9.99804}, {"ts": 1770873960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 253.89, "quote_volume": 85.56093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2207.51, "quote_volume": 743.93087, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 360.0, "quote_volume": 121.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874320000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 563.3, "quote_volume": 190.0354, "trades": 2, "taker_buy_volume": 563.3, "taker_buy_quote": 190.0354}, {"ts": 1770874380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874800000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2161.62, "quote_volume": 728.49256, "trades": 61, "taker_buy_volume": 2161.62, "taker_buy_quote": 728.49256}, {"ts": 1770874860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874980000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2572.76, "quote_volume": 866.21126, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 39.39, "quote_volume": 13.27443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 389.71, "quote_volume": 131.33227, "trades": 2, "taker_buy_volume": 389.71, "taker_buy_quote": 131.33227}, {"ts": 1770875400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875460000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 317.1, "quote_volume": 106.89228, "trades": 2, "taker_buy_volume": 29.58, "taker_buy_quote": 9.99804}, {"ts": 1770875520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1099.1, "quote_volume": 371.4958, "trades": 2, "taker_buy_volume": 1099.1, "taker_buy_quote": 371.4958}, {"ts": 1770875580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 182.46, "quote_volume": 61.48902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875940000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1634.37, "quote_volume": 550.76156, "trades": 6, "taker_buy_volume": 1253.24, "taker_buy_quote": 422.34188}, {"ts": 1770876000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3327.47, "quote_volume": 1121.35739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1158.1, "quote_volume": 390.2797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3224.44, "quote_volume": 1086.63628, "trades": 61, "taker_buy_volume": 31.85, "taker_buy_quote": 10.73345}, {"ts": 1770876300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876360000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 2481.96, "quote_volume": 832.383, "trades": 13, "taker_buy_volume": 29.76, "taker_buy_quote": 9.99936}, {"ts": 1770876420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4657.54, "quote_volume": 1564.93344, "trades": 26, "taker_buy_volume": 4657.54, "taker_buy_quote": 1564.93344}, {"ts": 1770876780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3067.0, "quote_volume": 1033.579, "trades": 64, "taker_buy_volume": 2347.0, "taker_buy_quote": 790.939}, {"ts": 1770876840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 9058.46, "quote_volume": 3052.70102, "trades": 61, "taker_buy_volume": 2235.2, "taker_buy_quote": 753.2624}, {"ts": 1770877380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2967.21, "quote_volume": 996.98256, "trades": 61, "taker_buy_volume": 505.81, "taker_buy_quote": 169.95216}, {"ts": 1770877440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 207.78, "quote_volume": 69.81408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877800000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 15703.83, "quote_volume": 5264.08485, "trades": 19, "taker_buy_volume": 2552.18, "taker_buy_quote": 857.53248}, {"ts": 1770877860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 360.0, "quote_volume": 120.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 24983.91, "quote_volume": 8369.60985, "trades": 11, "taker_buy_volume": 5486.86, "taker_buy_quote": 1838.0981}, {"ts": 1770878100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 184.24, "quote_volume": 61.7204, "trades": 1, "taker_buy_volume": 184.24, "taker_buy_quote": 61.7204}, {"ts": 1770878160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 585.92, "quote_volume": 195.69728, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3406.86, "quote_volume": 1141.2981, "trades": 15, "taker_buy_volume": 3406.86, "taker_buy_quote": 1141.2981}, {"ts": 1770878280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1360.8, "quote_volume": 457.2288, "trades": 37, "taker_buy_volume": 1360.8, "taker_buy_quote": 457.2288}, {"ts": 1770878400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 151.33, "quote_volume": 50.99821, "trades": 2, "taker_buy_volume": 151.33, "taker_buy_quote": 50.99821}, {"ts": 1770878640000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 452.16, "quote_volume": 152.07633, "trades": 3, "taker_buy_volume": 150.57, "taker_buy_quote": 50.74209}, {"ts": 1770878700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 808.99, "quote_volume": 272.62963, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 121.32}, {"ts": 1770878760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 127.32, "quote_volume": 42.90684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 7.47, "quote_volume": 2.52486, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.52486}, {"ts": 1770879000000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 96.47, "quote_volume": 32.51786, "trades": 2, "taker_buy_volume": 7.47, "taker_buy_quote": 2.52486}, {"ts": 1770879060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 57.28, "quote_volume": 19.30336, "trades": 1, "taker_buy_volume": 57.28, "taker_buy_quote": 19.30336}, {"ts": 1770879360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 423.46, "quote_volume": 142.28256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 360.0, "quote_volume": 120.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 73.04, "quote_volume": 24.54144, "trades": 2, "taker_buy_volume": 73.04, "taker_buy_quote": 24.54144}, {"ts": 1770879780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 55.4, "quote_volume": 18.559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879900000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 782.1, "quote_volume": 262.0397, "trades": 5, "taker_buy_volume": 477.5, "taker_buy_quote": 159.9987}, {"ts": 1770879960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1162.38, "quote_volume": 389.3973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 800.3, "quote_volume": 268.1005, "trades": 6, "taker_buy_volume": 440.3, "taker_buy_quote": 147.5005}, {"ts": 1770880080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880140000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 513.57, "quote_volume": 172.19952, "trades": 2, "taker_buy_volume": 153.57, "taker_buy_quote": 51.59952}, {"ts": 1770880200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7808.49, "quote_volume": 2608.03566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7.58, "quote_volume": 2.5393, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 2.5393}, {"ts": 1770880380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 248.5, "quote_volume": 82.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 550.89, "quote_volume": 183.99726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 97.89, "quote_volume": 32.79315, "trades": 1, "taker_buy_volume": 97.89, "taker_buy_quote": 32.79315}, {"ts": 1770881220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 44.46, "quote_volume": 14.84964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1149.71, "quote_volume": 385.15285, "trades": 2, "taker_buy_volume": 1149.71, "taker_buy_quote": 385.15285}, {"ts": 1770881760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 18.88, "quote_volume": 6.3248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5614.44, "quote_volume": 1880.8374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 57.22, "quote_volume": 19.1687, "trades": 1, "taker_buy_volume": 57.22, "taker_buy_quote": 19.1687}, {"ts": 1770882180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 97.89, "quote_volume": 32.69526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1237.78, "quote_volume": 413.41852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 39.2, "quote_volume": 13.132, "trades": 1, "taker_buy_volume": 39.2, "taker_buy_quote": 13.132}, {"ts": 1770882540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 672.76, "quote_volume": 224.70184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 56.8, "quote_volume": 19.028, "trades": 2, "taker_buy_volume": 56.8, "taker_buy_quote": 19.028}, {"ts": 1770882720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 39.9, "quote_volume": 13.3665, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 13.3665}, {"ts": 1770882960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 30.0, "quote_volume": 10.05, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.05}, {"ts": 1770883020000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 106.3, "quote_volume": 35.64031, "trades": 2, "taker_buy_volume": 106.3, "taker_buy_quote": 35.64031}, {"ts": 1770883080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 107.92, "quote_volume": 36.26112, "trades": 3, "taker_buy_volume": 83.92, "taker_buy_quote": 28.19712}, {"ts": 1770883140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883200000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 439.78, "quote_volume": 147.6623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7.58, "quote_volume": 2.55446, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 2.55446}, {"ts": 1770883380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 28.86, "quote_volume": 9.69696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1190.74, "quote_volume": 401.27938, "trades": 3, "taker_buy_volume": 1190.74, "taker_buy_quote": 401.27938}, {"ts": 1770883800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 129.65, "quote_volume": 43.69205, "trades": 1, "taker_buy_volume": 129.65, "taker_buy_quote": 43.69205}, {"ts": 1770883860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1335.05, "quote_volume": 449.91185, "trades": 1, "taker_buy_volume": 1335.05, "taker_buy_quote": 449.91185}, {"ts": 1770884100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 195.32, "quote_volume": 65.82284, "trades": 1, "taker_buy_volume": 195.32, "taker_buy_quote": 65.82284}, {"ts": 1770884520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 282.52, "quote_volume": 95.20924, "trades": 1, "taker_buy_volume": 282.52, "taker_buy_quote": 95.20924}, {"ts": 1770884580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 12169.89, "quote_volume": 4089.08304, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 4048.47, "quote_volume": 1349.50051, "trades": 8, "taker_buy_volume": 1723.62, "taker_buy_quote": 573.96546}, {"ts": 1770884940000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1464.76, "quote_volume": 487.89613, "trades": 9, "taker_buy_volume": 131.05, "taker_buy_quote": 43.7707}, {"ts": 1770885000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20.05, "quote_volume": 6.6967, "trades": 1, "taker_buy_volume": 20.05, "taker_buy_quote": 6.6967}, {"ts": 1770885060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 15.71, "quote_volume": 5.24714, "trades": 1, "taker_buy_volume": 15.71, "taker_buy_quote": 5.24714}, {"ts": 1770885120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 87.1, "quote_volume": 29.0914, "trades": 1, "taker_buy_volume": 87.1, "taker_buy_quote": 29.0914}, {"ts": 1770885300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 31.3, "quote_volume": 10.4229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1980.79, "quote_volume": 661.58386, "trades": 4, "taker_buy_volume": 1980.79, "taker_buy_quote": 661.58386}, {"ts": 1770885420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1766.4, "quote_volume": 589.9776, "trades": 2, "taker_buy_volume": 1293.31, "taker_buy_quote": 431.96554}, {"ts": 1770885660000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 17338.21, "quote_volume": 5758.71564, "trades": 50, "taker_buy_volume": 13835.16, "taker_buy_quote": 4594.99674}, {"ts": 1770885720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 265.82, "quote_volume": 88.51806, "trades": 2, "taker_buy_volume": 265.82, "taker_buy_quote": 88.51806}, {"ts": 1770885780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 542.77, "quote_volume": 180.74241, "trades": 1, "taker_buy_volume": 542.77, "taker_buy_quote": 180.74241}, {"ts": 1770885900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1773.6, "quote_volume": 590.6088, "trades": 40, "taker_buy_volume": 1773.6, "taker_buy_quote": 590.6088}, {"ts": 1770886020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 35.48, "quote_volume": 11.81484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 721.7, "quote_volume": 241.0478, "trades": 21, "taker_buy_volume": 721.7, "taker_buy_quote": 241.0478}, {"ts": 1770886200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1937.07, "quote_volume": 648.91845, "trades": 52, "taker_buy_volume": 1599.1, "taker_buy_quote": 535.6985}, {"ts": 1770886260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1742.9, "quote_volume": 583.8715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 189.49, "quote_volume": 63.66864, "trades": 1, "taker_buy_volume": 189.49, "taker_buy_quote": 63.66864}, {"ts": 1770886500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2346.26, "quote_volume": 788.34336, "trades": 8, "taker_buy_volume": 599.25, "taker_buy_quote": 201.348}, {"ts": 1770886740000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 1682.23, "quote_volume": 564.79232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.94, "quote_volume": 10.0299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2401.48, "quote_volume": 806.89728, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 120.96}, {"ts": 1770886920000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 808.42, "quote_volume": 270.86749, "trades": 5, "taker_buy_volume": 46.79, "taker_buy_quote": 15.72144}, {"ts": 1770886980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 355.73, "quote_volume": 119.52528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 294.57, "quote_volume": 98.97552, "trades": 1, "taker_buy_volume": 294.57, "taker_buy_quote": 98.97552}, {"ts": 1770887100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 66.16, "quote_volume": 22.22976, "trades": 1, "taker_buy_volume": 66.16, "taker_buy_quote": 22.22976}, {"ts": 1770887160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2067.18, "quote_volume": 694.57248, "trades": 1, "taker_buy_volume": 2067.18, "taker_buy_quote": 694.57248}, {"ts": 1770887280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 294.27, "quote_volume": 98.58045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 780.2, "quote_volume": 261.367, "trades": 4, "taker_buy_volume": 780.2, "taker_buy_quote": 261.367}, {"ts": 1770887820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2424.13, "quote_volume": 814.50768, "trades": 5, "taker_buy_volume": 2424.13, "taker_buy_quote": 814.50768}, {"ts": 1770888060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 48.48, "quote_volume": 16.2408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.76, "quote_volume": 9.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1854.78, "quote_volume": 621.3513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 37.1, "quote_volume": 12.4285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 954.24, "quote_volume": 320.62464, "trades": 12, "taker_buy_volume": 594.24, "taker_buy_quote": 199.66464}, {"ts": 1770888540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 890.2, "quote_volume": 299.9974, "trades": 18, "taker_buy_volume": 890.2, "taker_buy_quote": 299.9974}, {"ts": 1770889260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 47.01, "quote_volume": 15.84237, "trades": 1, "taker_buy_volume": 47.01, "taker_buy_quote": 15.84237}, {"ts": 1770889500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 912.16, "quote_volume": 306.48576, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890040000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1100.5, "quote_volume": 370.6828, "trades": 16, "taker_buy_volume": 914.8, "taker_buy_quote": 308.2876}, {"ts": 1770890100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1260.91, "quote_volume": 424.92667, "trades": 11, "taker_buy_volume": 1260.91, "taker_buy_quote": 424.92667}, {"ts": 1770890220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 421.13, "quote_volume": 141.49968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 424.2, "quote_volume": 142.9554, "trades": 3, "taker_buy_volume": 424.2, "taker_buy_quote": 142.9554}, {"ts": 1770890520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 376.08, "quote_volume": 126.36288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7.47, "quote_volume": 2.51739, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.51739}, {"ts": 1770890640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 30.77, "quote_volume": 10.36949, "trades": 1, "taker_buy_volume": 30.77, "taker_buy_quote": 10.36949}, {"ts": 1770890700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15.13, "quote_volume": 5.09881, "trades": 1, "taker_buy_volume": 15.13, "taker_buy_quote": 5.09881}, {"ts": 1770891060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 93.58, "quote_volume": 31.53646, "trades": 1, "taker_buy_volume": 93.58, "taker_buy_quote": 31.53646}, {"ts": 1770891120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1660.39, "quote_volume": 559.55143, "trades": 6, "taker_buy_volume": 226.65, "taker_buy_quote": 76.38105}, {"ts": 1770891420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1632.66, "quote_volume": 550.20642, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 131.43}, {"ts": 1770891600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1631.03, "quote_volume": 548.02608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 889.31, "quote_volume": 298.80816, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892200000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2477.23, "quote_volume": 832.40481, "trades": 30, "taker_buy_volume": 55.53, "taker_buy_quote": 18.71361}, {"ts": 1770892260000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 646.92, "quote_volume": 217.9625, "trades": 6, "taker_buy_volume": 597.38, "taker_buy_quote": 201.31706}, {"ts": 1770892320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 540.0, "quote_volume": 181.98, "trades": 8, "taker_buy_volume": 540.0, "taker_buy_quote": 181.98}, {"ts": 1770892380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 661.1, "quote_volume": 222.7907, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 15.09, "quote_volume": 5.07024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20.07, "quote_volume": 6.74352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.76, "quote_volume": 10.02912, "trades": 1, "taker_buy_volume": 29.76, "taker_buy_quote": 10.02912}, {"ts": 1770893040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 725.84, "quote_volume": 244.60808, "trades": 7, "taker_buy_volume": 725.84, "taker_buy_quote": 244.60808}, {"ts": 1770893220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2392.47, "quote_volume": 808.65486, "trades": 8, "taker_buy_volume": 2392.47, "taker_buy_quote": 808.65486}, {"ts": 1770893280000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 6085.79, "quote_volume": 2056.81398, "trades": 12, "taker_buy_volume": 5902.75, "taker_buy_quote": 1995.1295}, {"ts": 1770893340000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6881.3, "quote_volume": 2332.72014, "trades": 76, "taker_buy_volume": 3584.81, "taker_buy_quote": 1215.21003}, {"ts": 1770893400000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 12438.52, "quote_volume": 4215.97485, "trades": 40, "taker_buy_volume": 390.0, "taker_buy_quote": 132.21}, {"ts": 1770893460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 20.56, "quote_volume": 6.96984, "trades": 1, "taker_buy_volume": 20.56, "taker_buy_quote": 6.96984}, {"ts": 1770893640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893940000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1538.07, "quote_volume": 521.38856, "trades": 8, "taker_buy_volume": 756.0, "taker_buy_quote": 256.284}, {"ts": 1770894000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.49, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1770894060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 764.78, "quote_volume": 259.26042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 34.91, "quote_volume": 11.83449, "trades": 1, "taker_buy_volume": 34.91, "taker_buy_quote": 11.83449}, {"ts": 1770894180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 93.49, "quote_volume": 31.59962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895200000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 158.01, "quote_volume": 53.49912, "trades": 2, "taker_buy_volume": 91.74, "taker_buy_quote": 31.09986}, {"ts": 1770895260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 154.23, "quote_volume": 52.28397, "trades": 1, "taker_buy_volume": 154.23, "taker_buy_quote": 52.28397}, {"ts": 1770895380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 180.1, "quote_volume": 61.0539, "trades": 6, "taker_buy_volume": 180.1, "taker_buy_quote": 61.0539}, {"ts": 1770895620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 360.0, "quote_volume": 122.04, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 122.04}, {"ts": 1770895680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895800000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 2459.63, "quote_volume": 837.74974, "trades": 14, "taker_buy_volume": 1229.46, "taker_buy_quote": 418.83822}, {"ts": 1770895860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 70.31, "quote_volume": 23.9054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 121.43, "quote_volume": 41.2862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 785.96, "quote_volume": 267.2264, "trades": 4, "taker_buy_volume": 749.9, "taker_buy_quote": 254.966}, {"ts": 1770896340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 774.45, "quote_volume": 262.53855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896580000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 885.76, "quote_volume": 299.79178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1334.9, "quote_volume": 452.5311, "trades": 11, "taker_buy_volume": 570.0, "taker_buy_quote": 193.23}, {"ts": 1770896700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897060000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 444.11, "quote_volume": 150.5925, "trades": 3, "taker_buy_volume": 39.21, "taker_buy_quote": 13.3314}, {"ts": 1770897120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 871.51, "quote_volume": 295.44189, "trades": 9, "taker_buy_volume": 871.51, "taker_buy_quote": 295.44189}, {"ts": 1770897540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 452.97, "quote_volume": 153.55683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3149.29, "quote_volume": 1064.46002, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 542.64, "quote_volume": 183.41232, "trades": 2, "taker_buy_volume": 182.64, "taker_buy_quote": 61.73232}, {"ts": 1770897900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 62.69, "quote_volume": 21.18922, "trades": 1, "taker_buy_volume": 62.69, "taker_buy_quote": 21.18922}, {"ts": 1770897960000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 5569.51, "quote_volume": 1877.49487, "trades": 64, "taker_buy_volume": 3102.24, "taker_buy_quote": 1045.66488}, {"ts": 1770898020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 31.12, "quote_volume": 10.51856, "trades": 1, "taker_buy_volume": 31.12, "taker_buy_quote": 10.51856}, {"ts": 1770898200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 32.9, "quote_volume": 11.1202, "trades": 1, "taker_buy_volume": 32.9, "taker_buy_quote": 11.1202}, {"ts": 1770898680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.58, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 29.58, "taker_buy_quote": 9.99804}, {"ts": 1770898860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 680.79, "quote_volume": 229.42623, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899040000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 18061.12, "quote_volume": 6061.50888, "trades": 37, "taker_buy_volume": 13783.99, "taker_buy_quote": 4628.10593}, {"ts": 1770899100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899160000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 726.94, "quote_volume": 244.71716, "trades": 10, "taker_buy_volume": 726.94, "taker_buy_quote": 244.71716}, {"ts": 1770899220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 533.0, "quote_volume": 179.088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 20.0, "quote_volume": 6.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1060.0, "quote_volume": 355.1, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 241.2}, {"ts": 1770900420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 210.0, "quote_volume": 70.35, "trades": 7, "taker_buy_volume": 210.0, "taker_buy_quote": 70.35}, {"ts": 1770900480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 109.56, "quote_volume": 36.7026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 28.68, "quote_volume": 9.6078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 51.4, "quote_volume": 17.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 614.9, "quote_volume": 205.3766, "trades": 9, "taker_buy_volume": 210.0, "taker_buy_quote": 70.14}, {"ts": 1770900900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 154.07, "quote_volume": 51.45938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 129.52, "quote_volume": 43.25968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 36.42, "quote_volume": 12.16428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 249.99, "quote_volume": 83.49666, "trades": 8, "taker_buy_volume": 210.0, "taker_buy_quote": 70.14}, {"ts": 1770901320000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 412.48, "quote_volume": 137.8208, "trades": 2, "taker_buy_volume": 52.48, "taker_buy_quote": 17.5808}, {"ts": 1770901380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 210.0, "quote_volume": 70.14, "trades": 7, "taker_buy_volume": 210.0, "taker_buy_quote": 70.14}, {"ts": 1770901500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 44.49, "quote_volume": 14.90415, "trades": 1, "taker_buy_volume": 44.49, "taker_buy_quote": 14.90415}, {"ts": 1770901560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 914.2, "quote_volume": 305.3428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 713.62, "quote_volume": 237.63546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 210.0, "quote_volume": 70.14, "trades": 7, "taker_buy_volume": 210.0, "taker_buy_quote": 70.14}, {"ts": 1770901800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 143.1, "quote_volume": 47.7954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1584.46, "quote_volume": 529.20964, "trades": 6, "taker_buy_volume": 1065.11, "taker_buy_quote": 355.74674}, {"ts": 1770902100000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1384.4, "quote_volume": 462.98661, "trades": 5, "taker_buy_volume": 597.01, "taker_buy_quote": 199.99835}, {"ts": 1770902160000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 3162.23, "quote_volume": 1056.76068, "trades": 58, "taker_buy_volume": 2472.56, "taker_buy_quote": 826.4109}, {"ts": 1770902220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 63.24, "quote_volume": 21.12216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 552.01, "quote_volume": 184.37134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 32.32, "quote_volume": 10.76256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1862.3, "quote_volume": 622.0082, "trades": 53, "taker_buy_volume": 1862.3, "taker_buy_quote": 622.0082}, {"ts": 1770902700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1117.06, "quote_volume": 373.09804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 89.82, "quote_volume": 29.99988, "trades": 1, "taker_buy_volume": 89.82, "taker_buy_quote": 29.99988}, {"ts": 1770903000000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5344.93, "quote_volume": 1785.71735, "trades": 18, "taker_buy_volume": 5096.43, "taker_buy_quote": 1702.46985}, {"ts": 1770903060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5047.16, "quote_volume": 1690.7986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 133.31, "quote_volume": 44.52554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 15.29, "quote_volume": 5.10686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 19.62, "quote_volume": 6.55308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903960000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 11953.24, "quote_volume": 4011.52191, "trades": 68, "taker_buy_volume": 7907.6, "taker_buy_quote": 2652.3184}, {"ts": 1770904020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 76.4, "quote_volume": 25.594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 29.8, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 10.0128}, {"ts": 1770904440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 846.45, "quote_volume": 283.56075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5323.25, "quote_volume": 1783.28875, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1472.3, "quote_volume": 493.2205, "trades": 13, "taker_buy_volume": 1472.3, "taker_buy_quote": 493.2205}, {"ts": 1770904980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2308.28, "quote_volume": 770.96552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 33.65, "quote_volume": 11.2391, "trades": 1, "taker_buy_volume": 33.65, "taker_buy_quote": 11.2391}, {"ts": 1770905160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 25.21, "quote_volume": 8.39493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 616.0, "quote_volume": 205.128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 10592.46, "quote_volume": 3516.69672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 244.4, "quote_volume": 81.1408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905880000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1679.73, "quote_volume": 555.09067, "trades": 10, "taker_buy_volume": 30.21, "taker_buy_quote": 9.99951}, {"ts": 1770905940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 9605.79, "quote_volume": 3179.51649, "trades": 10, "taker_buy_volume": 9605.79, "taker_buy_quote": 3179.51649}, {"ts": 1770906000000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 26850.04, "quote_volume": 8914.93328, "trades": 25, "taker_buy_volume": 6260.29, "taker_buy_quote": 2079.13628}, {"ts": 1770906060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3615.44, "quote_volume": 1200.32608, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 139.76, "quote_volume": 46.26056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 750.0, "quote_volume": 249.0, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 129.48}, {"ts": 1770906540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 360.0, "quote_volume": 119.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 570.0, "quote_volume": 189.24, "trades": 8, "taker_buy_volume": 570.0, "taker_buy_quote": 189.24}, {"ts": 1770906720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 9023.57, "quote_volume": 3004.84881, "trades": 41, "taker_buy_volume": 9023.57, "taker_buy_quote": 3004.84881}, {"ts": 1770906780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 256.01, "quote_volume": 85.25133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 873.56, "quote_volume": 290.02192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 121.0, "quote_volume": 40.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1675.98, "quote_volume": 556.42536, "trades": 16, "taker_buy_volume": 984.96, "taker_buy_quote": 327.00672}, {"ts": 1770907440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 316.07, "quote_volume": 104.93524, "trades": 2, "taker_buy_volume": 316.07, "taker_buy_quote": 104.93524}, {"ts": 1770907680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 27.2, "quote_volume": 9.0304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907980000, "open": 0.333, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 6269.39, "quote_volume": 2097.21595, "trades": 63, "taker_buy_volume": 6082.49, "taker_buy_quote": 2034.63466}, {"ts": 1770908040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 8178.32, "quote_volume": 2731.55888, "trades": 8, "taker_buy_volume": 7473.84, "taker_buy_quote": 2496.26256}, {"ts": 1770908100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9875.58, "quote_volume": 3298.44372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.02}, {"ts": 1770908520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 42.51, "quote_volume": 14.24085, "trades": 1, "taker_buy_volume": 42.51, "taker_buy_quote": 14.24085}, {"ts": 1770908580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 555.4, "quote_volume": 185.5036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 33.42, "quote_volume": 11.16228, "trades": 1, "taker_buy_volume": 33.42, "taker_buy_quote": 11.16228}, {"ts": 1770908760000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 6200.4, "quote_volume": 2064.69774, "trades": 23, "taker_buy_volume": 780.0, "taker_buy_quote": 259.74}, {"ts": 1770908820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.0, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 9.99}, {"ts": 1770908880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 256.01, "quote_volume": 85.25133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909000000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 31784.57, "quote_volume": 10541.83836, "trades": 52, "taker_buy_volume": 19511.68, "taker_buy_quote": 6472.81065}, {"ts": 1770909060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.0, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 9.99}, {"ts": 1770909240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7996.9, "quote_volume": 2670.9646, "trades": 63, "taker_buy_volume": 2494.4, "taker_buy_quote": 833.1296}, {"ts": 1770909300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909720000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 4728.61, "quote_volume": 1583.93094, "trades": 11, "taker_buy_volume": 4575.2, "taker_buy_quote": 1532.692}, {"ts": 1770909780000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 15178.76, "quote_volume": 5114.48049, "trades": 81, "taker_buy_volume": 10987.64, "taker_buy_quote": 3702.07305}, {"ts": 1770909840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 242.61, "quote_volume": 82.00218, "trades": 1, "taker_buy_volume": 242.61, "taker_buy_quote": 82.00218}, {"ts": 1770910020000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 820.43, "quote_volume": 277.24927, "trades": 5, "taker_buy_volume": 764.36, "taker_buy_quote": 258.35368}, {"ts": 1770910080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 242.36, "quote_volume": 81.67532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 191.99, "quote_volume": 64.70063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3453.86, "quote_volume": 1167.40468, "trades": 10, "taker_buy_volume": 3453.86, "taker_buy_quote": 1167.40468}, {"ts": 1770910380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1117.62, "quote_volume": 376.63794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1522.04, "quote_volume": 512.92748, "trades": 8, "taker_buy_volume": 1522.04, "taker_buy_quote": 512.92748}, {"ts": 1770910620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 972.1, "quote_volume": 325.6535, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910740000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 120.22, "quote_volume": 40.25844, "trades": 2, "taker_buy_volume": 104.96, "taker_buy_quote": 35.1616}, {"ts": 1770910800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 586.73, "quote_volume": 195.96782, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4804.44, "quote_volume": 1604.68296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910920000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 466.88, "quote_volume": 156.05792, "trades": 9, "taker_buy_volume": 466.88, "taker_buy_quote": 156.05792}, {"ts": 1770910980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1048.55, "quote_volume": 351.26425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911340000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1527.66, "quote_volume": 511.49257, "trades": 30, "taker_buy_volume": 841.9, "taker_buy_quote": 282.0365}, {"ts": 1770911400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 30.56, "quote_volume": 10.2376, "trades": 2, "taker_buy_volume": 30.56, "taker_buy_quote": 10.2376}, {"ts": 1770911460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4197.9, "quote_volume": 1402.0986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1169.0, "quote_volume": 390.446, "trades": 18, "taker_buy_volume": 1169.0, "taker_buy_quote": 390.446}, {"ts": 1770911760000, "open": 0.335, "high": 0.342, "low": 0.335, "close": 0.339, "volume": 65404.3, "quote_volume": 22121.75097, "trades": 448, "taker_buy_volume": 54780.86, "taker_buy_quote": 18511.42542}, {"ts": 1770911820000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2102.81, "quote_volume": 711.06208, "trades": 38, "taker_buy_volume": 1972.02, "taker_buy_quote": 666.85506}, {"ts": 1770911880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4938.2, "quote_volume": 1669.1116, "trades": 11, "taker_buy_volume": 741.51, "taker_buy_quote": 250.63038}, {"ts": 1770911940000, "open": 0.338, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 58787.9, "quote_volume": 19754.25792, "trades": 131, "taker_buy_volume": 23695.05, "taker_buy_quote": 7946.08013}, {"ts": 1770912000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1145.21, "quote_volume": 385.93577, "trades": 3, "taker_buy_volume": 1145.21, "taker_buy_quote": 385.93577}, {"ts": 1770912060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 360.0, "quote_volume": 121.32, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 121.32}, {"ts": 1770912120000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6699.19, "quote_volume": 2256.12703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3667.72, "quote_volume": 1236.02164, "trades": 8, "taker_buy_volume": 59.9, "taker_buy_quote": 20.1863}, {"ts": 1770912240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 140.63, "quote_volume": 47.39231, "trades": 1, "taker_buy_volume": 140.63, "taker_buy_quote": 47.39231}, {"ts": 1770912300000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6296.53, "quote_volume": 2121.56425, "trades": 57, "taker_buy_volume": 2626.17, "taker_buy_quote": 884.98213}, {"ts": 1770912360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 111.48, "quote_volume": 37.45728, "trades": 2, "taker_buy_volume": 111.48, "taker_buy_quote": 37.45728}, {"ts": 1770912420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3231.22, "quote_volume": 1082.4587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912480000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 8677.21, "quote_volume": 2901.60674, "trades": 70, "taker_buy_volume": 5597.53, "taker_buy_quote": 1872.99362}, {"ts": 1770912540000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 4000.98, "quote_volume": 1344.15574, "trades": 46, "taker_buy_volume": 3827.44, "taker_buy_quote": 1286.01984}, {"ts": 1770912600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 8546.01, "quote_volume": 2871.45936, "trades": 47, "taker_buy_volume": 479.8, "taker_buy_quote": 161.2128}, {"ts": 1770912660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 598.22, "quote_volume": 200.4037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 599.8, "quote_volume": 200.933, "trades": 9, "taker_buy_volume": 239.8, "taker_buy_quote": 80.333}, {"ts": 1770912840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20.26, "quote_volume": 6.76684, "trades": 1, "taker_buy_volume": 20.26, "taker_buy_quote": 6.76684}, {"ts": 1770912900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 7949.95, "quote_volume": 2647.33335, "trades": 6, "taker_buy_volume": 7173.18, "taker_buy_quote": 2388.66894}, {"ts": 1770912960000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1306.69, "quote_volume": 434.24108, "trades": 7, "taker_buy_volume": 60.0, "taker_buy_quote": 19.98}, {"ts": 1770913020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 961.42, "quote_volume": 320.15286, "trades": 4, "taker_buy_volume": 30.0, "taker_buy_quote": 9.99}, {"ts": 1770913080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4090.4, "quote_volume": 1362.1032, "trades": 20, "taker_buy_volume": 2045.07, "taker_buy_quote": 681.00831}, {"ts": 1770913140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 195.88, "quote_volume": 65.42392, "trades": 2, "taker_buy_volume": 195.88, "taker_buy_quote": 65.42392}, {"ts": 1770913200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1715.98, "quote_volume": 571.42134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 34.32, "quote_volume": 11.39424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913380000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1173.37, "quote_volume": 390.69021, "trades": 23, "taker_buy_volume": 1131.37, "taker_buy_quote": 376.74621}, {"ts": 1770913440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 89.99, "quote_volume": 29.96667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 510.0, "quote_volume": 169.83, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 128.96, "quote_volume": 42.81472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913740000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 6566.89, "quote_volume": 2176.44735, "trades": 71, "taker_buy_volume": 1383.5, "taker_buy_quote": 457.96862}, {"ts": 1770913800000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 2063.49, "quote_volume": 685.01302, "trades": 6, "taker_buy_volume": 465.88, "taker_buy_quote": 154.67216}, {"ts": 1770913860000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 6642.24, "quote_volume": 2205.18242, "trades": 5, "taker_buy_volume": 6495.08, "taker_buy_quote": 2156.36656}, {"ts": 1770913920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 419.9, "quote_volume": 139.4068, "trades": 3, "taker_buy_volume": 419.9, "taker_buy_quote": 139.4068}, {"ts": 1770914040000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 499.53, "quote_volume": 165.70443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 6512.28, "quote_volume": 2162.07696, "trades": 19, "taker_buy_volume": 4151.93, "taker_buy_quote": 1378.44076}, {"ts": 1770914160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1010.72, "quote_volume": 336.56976, "trades": 7, "taker_buy_volume": 472.15, "taker_buy_quote": 157.22595}, {"ts": 1770914220000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 5810.79, "quote_volume": 1938.31432, "trades": 65, "taker_buy_volume": 173.86, "taker_buy_quote": 58.06924}, {"ts": 1770914280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3327.23, "quote_volume": 1104.64036, "trades": 5, "taker_buy_volume": 1564.18, "taker_buy_quote": 519.30776}, {"ts": 1770914340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4000.0, "quote_volume": 1328.0, "trades": 15, "taker_buy_volume": 1768.55, "taker_buy_quote": 587.1586}, {"ts": 1770914520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3164.02, "quote_volume": 1053.61866, "trades": 7, "taker_buy_volume": 450.1, "taker_buy_quote": 149.8833}, {"ts": 1770914580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 63.28, "quote_volume": 21.00896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 74.99, "quote_volume": 24.97167, "trades": 1, "taker_buy_volume": 74.99, "taker_buy_quote": 24.97167}, {"ts": 1770914700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 74.99, "quote_volume": 24.97167, "trades": 1, "taker_buy_volume": 74.99, "taker_buy_quote": 24.97167}, {"ts": 1770914760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 661.2, "quote_volume": 219.5184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 419.9, "quote_volume": 139.4068, "trades": 3, "taker_buy_volume": 419.9, "taker_buy_quote": 139.4068}, {"ts": 1770914880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1773.52, "quote_volume": 588.80864, "trades": 3, "taker_buy_volume": 1773.52, "taker_buy_quote": 588.80864}, {"ts": 1770915060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1353.38, "quote_volume": 447.96878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 15.57, "quote_volume": 5.1381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 360.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 118.8}, {"ts": 1770915360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 817.21, "quote_volume": 269.6793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 360.0, "quote_volume": 119.16, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 119.16}, {"ts": 1770915540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 659.95, "quote_volume": 217.7835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 497.0, "quote_volume": 164.507, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 119.16}, {"ts": 1770915660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 200.29, "quote_volume": 66.49628, "trades": 2, "taker_buy_volume": 200.29, "taker_buy_quote": 66.49628}, {"ts": 1770915780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915840000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1574.41, "quote_volume": 523.91853, "trades": 4, "taker_buy_volume": 1574.41, "taker_buy_quote": 523.91853}, {"ts": 1770915900000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 102.85, "quote_volume": 34.21757, "trades": 3, "taker_buy_volume": 71.37, "taker_buy_quote": 23.76621}, {"ts": 1770915960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3970.52, "quote_volume": 1318.24708, "trades": 62, "taker_buy_volume": 394.44, "taker_buy_quote": 130.98852}, {"ts": 1770916020000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 565.44, "quote_volume": 188.26048, "trades": 4, "taker_buy_volume": 534.4, "taker_buy_quote": 177.9552}, {"ts": 1770916080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916440000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 1230.82, "quote_volume": 408.12142, "trades": 5, "taker_buy_volume": 360.0, "taker_buy_quote": 119.52}, {"ts": 1770916500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 223.63, "quote_volume": 74.24516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 7566.02, "quote_volume": 2511.91864, "trades": 13, "taker_buy_volume": 5687.97, "taker_buy_quote": 1888.40604}, {"ts": 1770916860000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 7331.57, "quote_volume": 2429.03367, "trades": 76, "taker_buy_volume": 2197.68, "taker_buy_quote": 728.38479}, {"ts": 1770916920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2089.66, "quote_volume": 693.76712, "trades": 3, "taker_buy_volume": 677.03, "taker_buy_quote": 224.77396}, {"ts": 1770916980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 360.0, "quote_volume": 119.52, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 119.52}, {"ts": 1770917040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 18.78, "quote_volume": 6.25374, "trades": 1, "taker_buy_volume": 18.78, "taker_buy_quote": 6.25374}, {"ts": 1770917100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 637.01, "quote_volume": 211.48732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 60.0, "quote_volume": 19.86, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 19.86}, {"ts": 1770917700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 45.0, "quote_volume": 14.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 874.38, "quote_volume": 289.41978, "trades": 1, "taker_buy_volume": 874.38, "taker_buy_quote": 289.41978}, {"ts": 1770917940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918060000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 213.25, "quote_volume": 70.41803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 22.03, "quote_volume": 7.2699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 147.93, "quote_volume": 48.8169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 183.63, "quote_volume": 60.5979, "trades": 1, "taker_buy_volume": 183.63, "taker_buy_quote": 60.5979}, {"ts": 1770918540000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 214.94, "quote_volume": 70.95214, "trades": 2, "taker_buy_volume": 21.94, "taker_buy_quote": 7.26214}, {"ts": 1770918600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 360.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 213.14, "quote_volume": 70.12306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 8.0, "quote_volume": 2.64, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.64}, {"ts": 1770919200000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 417.92, "quote_volume": 137.50368, "trades": 6, "taker_buy_volume": 8.0, "taker_buy_quote": 2.64}, {"ts": 1770919260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1369.49, "quote_volume": 451.9317, "trades": 2, "taker_buy_volume": 1369.49, "taker_buy_quote": 451.9317}, {"ts": 1770919320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 41.25, "quote_volume": 13.65375, "trades": 1, "taker_buy_volume": 41.25, "taker_buy_quote": 13.65375}, {"ts": 1770919560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 151.05, "quote_volume": 49.99755, "trades": 1, "taker_buy_volume": 151.05, "taker_buy_quote": 49.99755}, {"ts": 1770920160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920400000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1270.32, "quote_volume": 419.10496, "trades": 4, "taker_buy_volume": 192.22, "taker_buy_quote": 63.4326}, {"ts": 1770920460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 782.8, "quote_volume": 259.1068, "trades": 1, "taker_buy_volume": 782.8, "taker_buy_quote": 259.1068}, {"ts": 1770920640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 405.39, "quote_volume": 133.7787, "trades": 2, "taker_buy_volume": 405.39, "taker_buy_quote": 133.7787}, {"ts": 1770920880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 21.91, "quote_volume": 7.20839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 128.29, "quote_volume": 42.20741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 32.44, "quote_volume": 10.67276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 378.58, "quote_volume": 124.9314, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 118.8}, {"ts": 1770921540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 341.42, "quote_volume": 112.6686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921600000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1668.45, "quote_volume": 549.82491, "trades": 7, "taker_buy_volume": 390.0, "taker_buy_quote": 128.7}, {"ts": 1770921660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2123.09, "quote_volume": 698.49661, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 54.9, "quote_volume": 18.0621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 62.57, "quote_volume": 20.6481, "trades": 1, "taker_buy_volume": 62.57, "taker_buy_quote": 20.6481}, {"ts": 1770922440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 544.31, "quote_volume": 179.07799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 35.76, "quote_volume": 11.8008, "trades": 1, "taker_buy_volume": 35.76, "taker_buy_quote": 11.8008}, {"ts": 1770923160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 184.22, "quote_volume": 60.60838, "trades": 1, "taker_buy_volume": 184.22, "taker_buy_quote": 60.60838}, {"ts": 1770923460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1662.88, "quote_volume": 547.08752, "trades": 3, "taker_buy_volume": 1662.88, "taker_buy_quote": 547.08752}, {"ts": 1770923640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 55.91, "quote_volume": 18.39439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 277.44, "quote_volume": 91.5552, "trades": 3, "taker_buy_volume": 277.44, "taker_buy_quote": 91.5552}, {"ts": 1770924060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 360.0, "quote_volume": 119.16, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 119.16}, {"ts": 1770924180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 654.76, "quote_volume": 217.38032, "trades": 1, "taker_buy_volume": 654.76, "taker_buy_quote": 217.38032}, {"ts": 1770924240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 636.29, "quote_volume": 211.24828, "trades": 7, "taker_buy_volume": 636.29, "taker_buy_quote": 211.24828}, {"ts": 1770924300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1740.37, "quote_volume": 577.80284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 34.8, "quote_volume": 11.5188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 697.37, "quote_volume": 231.52684, "trades": 3, "taker_buy_volume": 697.37, "taker_buy_quote": 231.52684}, {"ts": 1770924540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 174.44, "quote_volume": 58.08852, "trades": 1, "taker_buy_volume": 174.44, "taker_buy_quote": 58.08852}, {"ts": 1770924660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 73.11, "quote_volume": 24.27252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2161.28, "quote_volume": 719.70624, "trades": 6, "taker_buy_volume": 81.31, "taker_buy_quote": 27.07623}, {"ts": 1770924840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1721.57, "quote_volume": 573.28281, "trades": 2, "taker_buy_volume": 1721.57, "taker_buy_quote": 573.28281}, {"ts": 1770924900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 67.47, "quote_volume": 22.40004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1721.57, "quote_volume": 573.28281, "trades": 2, "taker_buy_volume": 1721.57, "taker_buy_quote": 573.28281}, {"ts": 1770925020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 8.0, "quote_volume": 2.672, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.672}, {"ts": 1770925260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 44.91, "quote_volume": 14.99994, "trades": 1, "taker_buy_volume": 44.91, "taker_buy_quote": 14.99994}, {"ts": 1770925320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1881.07, "quote_volume": 626.39631, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 107.44, "quote_volume": 35.88496, "trades": 1, "taker_buy_volume": 107.44, "taker_buy_quote": 35.88496}, {"ts": 1770925440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4500.0, "quote_volume": 1503.0, "trades": 67, "taker_buy_volume": 4500.0, "taker_buy_quote": 1503.0}, {"ts": 1770925560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2207.45, "quote_volume": 737.2883, "trades": 4, "taker_buy_volume": 2024.14, "taker_buy_quote": 676.06276}, {"ts": 1770925620000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 52.76, "quote_volume": 17.64822, "trades": 2, "taker_buy_volume": 26.38, "taker_buy_quote": 8.8373}, {"ts": 1770925680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6508.03, "quote_volume": 2180.19005, "trades": 77, "taker_buy_volume": 6054.94, "taker_buy_quote": 2028.4049}, {"ts": 1770925740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 392.1, "quote_volume": 131.3535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14.92, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 4.9982}, {"ts": 1770925860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2265.56, "quote_volume": 756.69704, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 66.35, "quote_volume": 22.09455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1528.27, "quote_volume": 508.91391, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 360.0, "quote_volume": 119.88, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 119.88}, {"ts": 1770926460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1888.04, "quote_volume": 628.71732, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 360.0, "quote_volume": 119.88, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 119.88}, {"ts": 1770926700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 54.05, "quote_volume": 18.0527, "trades": 1, "taker_buy_volume": 54.05, "taker_buy_quote": 18.0527}, {"ts": 1770926760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2199.83, "quote_volume": 730.34356, "trades": 24, "taker_buy_volume": 183.07, "taker_buy_quote": 60.77924}, {"ts": 1770927060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 29.38, "quote_volume": 9.72478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 8.0, "quote_volume": 2.656, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.656}, {"ts": 1770927840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2105.26, "quote_volume": 696.84106, "trades": 2, "taker_buy_volume": 1052.63, "taker_buy_quote": 348.42053}, {"ts": 1770927960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 200.0, "quote_volume": 66.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1293.96, "quote_volume": 428.30076, "trades": 2, "taker_buy_volume": 1293.96, "taker_buy_quote": 428.30076}, {"ts": 1770928200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.07, "quote_volume": 9.95317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 119.95, "quote_volume": 39.70345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 43.93, "quote_volume": 14.54083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 91.28, "quote_volume": 30.21368, "trades": 2, "taker_buy_volume": 91.28, "taker_buy_quote": 30.21368}, {"ts": 1770930300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 149.48, "quote_volume": 49.3284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 146.8, "quote_volume": 48.444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 265.24, "quote_volume": 87.79444, "trades": 1, "taker_buy_volume": 265.24, "taker_buy_quote": 87.79444}, {"ts": 1770930720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1284.33, "quote_volume": 423.8289, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 60.42, "quote_volume": 19.99902, "trades": 1, "taker_buy_volume": 60.42, "taker_buy_quote": 19.99902}, {"ts": 1770931020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1594.57, "quote_volume": 527.80267, "trades": 2, "taker_buy_volume": 1594.57, "taker_buy_quote": 527.80267}, {"ts": 1770931140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931260000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1075.91, "quote_volume": 356.14246, "trades": 5, "taker_buy_volume": 16.25, "taker_buy_quote": 5.395}, {"ts": 1770931320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18.93, "quote_volume": 6.26583, "trades": 1, "taker_buy_volume": 18.93, "taker_buy_quote": 6.26583}, {"ts": 1770931560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 127.22, "quote_volume": 41.9826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 143.24, "quote_volume": 47.41244, "trades": 1, "taker_buy_volume": 143.24, "taker_buy_quote": 47.41244}, {"ts": 1770931800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 392.9, "quote_volume": 130.0499, "trades": 2, "taker_buy_volume": 392.9, "taker_buy_quote": 130.0499}, {"ts": 1770932100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 89.86, "quote_volume": 29.74366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1316.23, "quote_volume": 436.98836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 174.69, "quote_volume": 57.99708, "trades": 1, "taker_buy_volume": 174.69, "taker_buy_quote": 57.99708}, {"ts": 1770933180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 167.6, "quote_volume": 55.6432, "trades": 2, "taker_buy_volume": 167.6, "taker_buy_quote": 55.6432}, {"ts": 1770933240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 31.8, "quote_volume": 10.5894, "trades": 1, "taker_buy_volume": 31.8, "taker_buy_quote": 10.5894}, {"ts": 1770933900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 378.8, "quote_volume": 125.7616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933960000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 58.84, "quote_volume": 19.50822, "trades": 2, "taker_buy_volume": 32.18, "taker_buy_quote": 10.68376}, {"ts": 1770934020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934380000, "open": 0.332, "high": 0.337, "low": 0.332, "close": 0.334, "volume": 31428.6, "quote_volume": 10519.32659, "trades": 137, "taker_buy_volume": 21106.86, "taker_buy_quote": 7067.88932}, {"ts": 1770934440000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 6115.65, "quote_volume": 2044.16007, "trades": 82, "taker_buy_volume": 2049.14, "taker_buy_quote": 685.7419}, {"ts": 1770934500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 893.12, "quote_volume": 297.40896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 115.0, "quote_volume": 38.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2994.01, "quote_volume": 999.99934, "trades": 5, "taker_buy_volume": 1436.66, "taker_buy_quote": 479.84444}, {"ts": 1770934860000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 564.77, "quote_volume": 188.13341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 62.57, "quote_volume": 20.83581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 35.52, "quote_volume": 11.8992, "trades": 1, "taker_buy_volume": 35.52, "taker_buy_quote": 11.8992}, {"ts": 1770935400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 106.18, "quote_volume": 35.5703, "trades": 1, "taker_buy_volume": 106.18, "taker_buy_quote": 35.5703}, {"ts": 1770935460000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1982.76, "quote_volume": 664.1946, "trades": 5, "taker_buy_volume": 1952.76, "taker_buy_quote": 654.1746}, {"ts": 1770935520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 122.72, "quote_volume": 41.1112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936180000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1674.87, "quote_volume": 563.50506, "trades": 12, "taker_buy_volume": 1215.84, "taker_buy_quote": 409.08972}, {"ts": 1770936240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 227.65, "quote_volume": 76.9457, "trades": 6, "taker_buy_volume": 46.6, "taker_buy_quote": 15.7508}, {"ts": 1770936360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1312.98, "quote_volume": 445.10022, "trades": 6, "taker_buy_volume": 673.84, "taker_buy_quote": 228.43176}, {"ts": 1770936420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 570.02, "quote_volume": 193.23678, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 180.1, "quote_volume": 61.0539, "trades": 6, "taker_buy_volume": 180.1, "taker_buy_quote": 61.0539}, {"ts": 1770936900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 738.85, "quote_volume": 250.47015, "trades": 4, "taker_buy_volume": 299.85, "taker_buy_quote": 101.64915}, {"ts": 1770937020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1062.23, "quote_volume": 360.09597, "trades": 3, "taker_buy_volume": 1047.23, "taker_buy_quote": 355.01097}, {"ts": 1770937080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 32.4, "quote_volume": 10.9512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 172.34, "quote_volume": 58.42326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3010.93, "quote_volume": 1020.70527, "trades": 66, "taker_buy_volume": 969.63, "taker_buy_quote": 328.70457}, {"ts": 1770937500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 782.01, "quote_volume": 264.31938, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1159.0, "quote_volume": 392.901, "trades": 5, "taker_buy_volume": 1159.0, "taker_buy_quote": 392.901}, {"ts": 1770937620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17.86, "quote_volume": 6.05454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.54, "quote_volume": 10.01406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 832.06, "quote_volume": 282.9004, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30.27, "quote_volume": 10.2918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 771.01, "quote_volume": 262.1434, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1572.83, "quote_volume": 533.18937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 63.83, "quote_volume": 21.7022, "trades": 1, "taker_buy_volume": 63.83, "taker_buy_quote": 21.7022}, {"ts": 1770939660000, "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 16931.52, "quote_volume": 5711.60043, "trades": 38, "taker_buy_volume": 2747.4, "taker_buy_quote": 928.6212}, {"ts": 1770939720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1139.69, "quote_volume": 386.35491, "trades": 10, "taker_buy_volume": 802.19, "taker_buy_quote": 271.94241}, {"ts": 1770939780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 675.0, "quote_volume": 228.825, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 114.4125}, {"ts": 1770939840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2196.4, "quote_volume": 744.5796, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 967.78, "quote_volume": 328.07742, "trades": 3, "taker_buy_volume": 251.48, "taker_buy_quote": 85.25172}, {"ts": 1770940620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3422.62, "quote_volume": 1160.26818, "trades": 8, "taker_buy_volume": 2644.38, "taker_buy_quote": 896.44482}, {"ts": 1770940980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 40.23, "quote_volume": 13.63797, "trades": 1, "taker_buy_volume": 40.23, "taker_buy_quote": 13.63797}, {"ts": 1770941160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3082.56, "quote_volume": 1041.90528, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 537.0, "quote_volume": 180.969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 716.3, "quote_volume": 241.3931, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 326.4, "quote_volume": 109.6704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 168.3, "quote_volume": 56.7171, "trades": 1, "taker_buy_volume": 168.3, "taker_buy_quote": 56.7171}, {"ts": 1770942060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35.1, "quote_volume": 11.7936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942240000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 9609.63, "quote_volume": 3232.81131, "trades": 76, "taker_buy_volume": 6501.62, "taker_buy_quote": 2188.51995}, {"ts": 1770942300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1666.88, "quote_volume": 561.73856, "trades": 10, "taker_buy_volume": 1666.88, "taker_buy_quote": 561.73856}, {"ts": 1770942360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2408.7, "quote_volume": 809.3232, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1902.85, "quote_volume": 637.45475, "trades": 5, "taker_buy_volume": 29.85, "taker_buy_quote": 9.99975}, {"ts": 1770942900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 27.2, "quote_volume": 9.0848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 18.01, "quote_volume": 6.03335, "trades": 1, "taker_buy_volume": 18.01, "taker_buy_quote": 6.03335}, {"ts": 1770943380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9119.16, "quote_volume": 3045.79944, "trades": 117, "taker_buy_volume": 3743.76, "taker_buy_quote": 1250.41584}, {"ts": 1770943500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2307.9, "quote_volume": 770.8386, "trades": 3, "taker_buy_volume": 2307.9, "taker_buy_quote": 770.8386}, {"ts": 1770943620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 56.39, "quote_volume": 18.83426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 605.4, "quote_volume": 202.809, "trades": 8, "taker_buy_volume": 605.4, "taker_buy_quote": 202.809}, {"ts": 1770944520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1840.86, "quote_volume": 616.6881, "trades": 11, "taker_buy_volume": 1840.86, "taker_buy_quote": 616.6881}, {"ts": 1770944580000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1260.62, "quote_volume": 423.54132, "trades": 6, "taker_buy_volume": 1233.62, "taker_buy_quote": 414.49632}, {"ts": 1770944640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3954.73, "quote_volume": 1328.78928, "trades": 66, "taker_buy_volume": 45.93, "taker_buy_quote": 15.43248}, {"ts": 1770944700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 755.19, "quote_volume": 253.74384, "trades": 5, "taker_buy_volume": 703.11, "taker_buy_quote": 236.24496}, {"ts": 1770944820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2593.26, "quote_volume": 871.33536, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 250.09, "quote_volume": 84.03024, "trades": 1, "taker_buy_volume": 250.09, "taker_buy_quote": 84.03024}, {"ts": 1770945120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 58.43, "quote_volume": 19.63248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 37.37, "quote_volume": 12.59369, "trades": 1, "taker_buy_volume": 37.37, "taker_buy_quote": 12.59369}, {"ts": 1770945540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1858.9, "quote_volume": 624.5904, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946080000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1656.15, "quote_volume": 556.96247, "trades": 7, "taker_buy_volume": 1474.08, "taker_buy_quote": 495.60488}, {"ts": 1770946140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20.91, "quote_volume": 7.02576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2417.69, "quote_volume": 812.34384, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 412.33, "quote_volume": 138.13055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 337.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1431.35, "quote_volume": 479.50225, "trades": 11, "taker_buy_volume": 1379.12, "taker_buy_quote": 462.0052}, {"ts": 1770948360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 37.09, "quote_volume": 12.38806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1386.6, "quote_volume": 464.511, "trades": 4, "taker_buy_volume": 1386.6, "taker_buy_quote": 464.511}, {"ts": 1770949080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4507.06, "quote_volume": 1509.8651, "trades": 96, "taker_buy_volume": 2648.16, "taker_buy_quote": 887.1336}, {"ts": 1770949260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 790.47, "quote_volume": 264.80745, "trades": 4, "taker_buy_volume": 790.47, "taker_buy_quote": 264.80745}, {"ts": 1770949560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3056.02, "quote_volume": 1023.7667, "trades": 57, "taker_buy_volume": 600.99, "taker_buy_quote": 201.33165}, {"ts": 1770950280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 123.35, "quote_volume": 41.32225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 444.23, "quote_volume": 148.81705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1362.27, "quote_volume": 456.36045, "trades": 4, "taker_buy_volume": 1362.27, "taker_buy_quote": 456.36045}, {"ts": 1770950640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951900000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 395.87, "quote_volume": 132.6498, "trades": 4, "taker_buy_volume": 33.35, "taker_buy_quote": 11.2056}, {"ts": 1770951960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952320000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2610.48, "quote_volume": 875.32835, "trades": 17, "taker_buy_volume": 2610.48, "taker_buy_quote": 875.32835}, {"ts": 1770952380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17.35, "quote_volume": 5.81225, "trades": 1, "taker_buy_volume": 17.35, "taker_buy_quote": 5.81225}, {"ts": 1770952620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.89, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 29.89, "taker_buy_quote": 10.01315}, {"ts": 1770953280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 497.09, "quote_volume": 166.52515, "trades": 3, "taker_buy_volume": 497.09, "taker_buy_quote": 166.52515}, {"ts": 1770953460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953760000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 14431.77, "quote_volume": 4828.20805, "trades": 127, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 174.51, "quote_volume": 58.28634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 35.12, "quote_volume": 11.7652, "trades": 1, "taker_buy_volume": 35.12, "taker_buy_quote": 11.7652}, {"ts": 1770954180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 952.0, "quote_volume": 317.968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 497.09, "quote_volume": 166.02806, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 18.12, "quote_volume": 6.05208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2466.79, "quote_volume": 823.90786, "trades": 54, "taker_buy_volume": 182.2, "taker_buy_quote": 60.8548}, {"ts": 1770954840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2881.6, "quote_volume": 962.4544, "trades": 5, "taker_buy_volume": 2881.6, "taker_buy_quote": 962.4544}, {"ts": 1770955380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 400.0, "quote_volume": 133.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955440000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 806.26, "quote_volume": 268.5224, "trades": 9, "taker_buy_volume": 37.82, "taker_buy_quote": 12.63188}, {"ts": 1770955500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30.7, "quote_volume": 10.2538, "trades": 1, "taker_buy_volume": 30.7, "taker_buy_quote": 10.2538}, {"ts": 1770955620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1062.96, "quote_volume": 353.96568, "trades": 19, "taker_buy_volume": 182.76, "taker_buy_quote": 60.85908}, {"ts": 1770956460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1166.1, "quote_volume": 388.3113, "trades": 3, "taker_buy_volume": 1166.1, "taker_buy_quote": 388.3113}, {"ts": 1770956880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1026.85, "quote_volume": 341.94105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 937.2, "quote_volume": 312.0876, "trades": 2, "taker_buy_volume": 937.2, "taker_buy_quote": 312.0876}, {"ts": 1770957360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 32.76, "quote_volume": 10.94184, "trades": 1, "taker_buy_volume": 32.76, "taker_buy_quote": 10.94184}, {"ts": 1770957780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15.2, "quote_volume": 5.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3137.25, "quote_volume": 1047.8415, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 337.5, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 104.85, "quote_volume": 34.91505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 790.39, "quote_volume": 263.19987, "trades": 10, "taker_buy_volume": 579.7, "taker_buy_quote": 193.0401}, {"ts": 1770960120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1007.75, "quote_volume": 335.58075, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 781.42, "quote_volume": 260.21286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1630.44, "quote_volume": 542.93652, "trades": 9, "taker_buy_volume": 1630.44, "taker_buy_quote": 542.93652}, {"ts": 1770960660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 575.24, "quote_volume": 191.55492, "trades": 2, "taker_buy_volume": 575.24, "taker_buy_quote": 191.55492}, {"ts": 1770960960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4047.75, "quote_volume": 1347.90075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961260000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 88.73, "quote_volume": 29.49135, "trades": 2, "taker_buy_volume": 32.99, "taker_buy_quote": 10.98567}, {"ts": 1770961320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 14.99, "quote_volume": 4.99167, "trades": 1, "taker_buy_volume": 14.99, "taker_buy_quote": 4.99167}, {"ts": 1770961380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 323.46, "quote_volume": 107.71218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 59.26, "quote_volume": 19.73358, "trades": 1, "taker_buy_volume": 59.26, "taker_buy_quote": 19.73358}, {"ts": 1770961620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 7195.49, "quote_volume": 2388.90268, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 293.81, "quote_volume": 97.25111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 181.33, "quote_volume": 60.02023, "trades": 1, "taker_buy_volume": 181.33, "taker_buy_quote": 60.02023}, {"ts": 1770962280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 789.98, "quote_volume": 261.48338, "trades": 2, "taker_buy_volume": 789.98, "taker_buy_quote": 261.48338}, {"ts": 1770962460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962520000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 73.04, "quote_volume": 24.13341, "trades": 2, "taker_buy_volume": 30.21, "taker_buy_quote": 9.99951}, {"ts": 1770962580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1001.74, "quote_volume": 331.57594, "trades": 3, "taker_buy_volume": 1001.74, "taker_buy_quote": 331.57594}, {"ts": 1770962640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 34.6, "quote_volume": 11.4872, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 11.4872}, {"ts": 1770962760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 66.27, "quote_volume": 22.00164, "trades": 1, "taker_buy_volume": 66.27, "taker_buy_quote": 22.00164}, {"ts": 1770962820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4914.36, "quote_volume": 1626.65316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 6673.43, "quote_volume": 2202.2319, "trades": 37, "taker_buy_volume": 4336.33, "taker_buy_quote": 1430.9889}, {"ts": 1770964380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 792.73, "quote_volume": 261.6009, "trades": 2, "taker_buy_volume": 792.73, "taker_buy_quote": 261.6009}, {"ts": 1770964500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2155.95, "quote_volume": 713.61945, "trades": 14, "taker_buy_volume": 1268.16, "taker_buy_quote": 419.76096}, {"ts": 1770964980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 683.79, "quote_volume": 226.33449, "trades": 7, "taker_buy_volume": 683.79, "taker_buy_quote": 226.33449}, {"ts": 1770965520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 230.27, "quote_volume": 76.44964, "trades": 1, "taker_buy_volume": 230.27, "taker_buy_quote": 76.44964}, {"ts": 1770965700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 143.23, "quote_volume": 47.55236, "trades": 4, "taker_buy_volume": 143.23, "taker_buy_quote": 47.55236}, {"ts": 1770965760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965940000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 697.37, "quote_volume": 231.86434, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 112.3875}, {"ts": 1770966000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966120000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1432.46, "quote_volume": 476.60822, "trades": 13, "taker_buy_volume": 694.0, "taker_buy_quote": 231.102}, {"ts": 1770966180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 8652.8, "quote_volume": 2881.3824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7.52, "quote_volume": 2.51168, "trades": 1, "taker_buy_volume": 7.52, "taker_buy_quote": 2.51168}, {"ts": 1770967080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 908.17, "quote_volume": 302.42061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2500.33, "quote_volume": 832.60989, "trades": 59, "taker_buy_volume": 337.5, "taker_buy_quote": 112.3875}, {"ts": 1770967620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 774.19, "quote_volume": 257.80527, "trades": 3, "taker_buy_volume": 120.14, "taker_buy_quote": 40.00662}, {"ts": 1770967800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 120.02, "quote_volume": 39.84664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1912.4, "quote_volume": 634.9168, "trades": 7, "taker_buy_volume": 939.0, "taker_buy_quote": 311.748}, {"ts": 1770968340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 337.5, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 112.05}, {"ts": 1770968460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 601.5, "quote_volume": 199.698, "trades": 1, "taker_buy_volume": 601.5, "taker_buy_quote": 199.698}, {"ts": 1770968640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7.58, "quote_volume": 2.53172, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 2.53172}, {"ts": 1770969720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 47.01, "quote_volume": 15.65433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 554.69, "quote_volume": 185.26646, "trades": 3, "taker_buy_volume": 374.95, "taker_buy_quote": 125.2333}, {"ts": 1770969960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970140000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 634.36, "quote_volume": 212.48039, "trades": 4, "taker_buy_volume": 604.15, "taker_buy_quote": 202.39025}, {"ts": 1770970200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 44.77, "quote_volume": 14.99795, "trades": 1, "taker_buy_volume": 44.77, "taker_buy_quote": 14.99795}, {"ts": 1770970440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 500.0, "quote_volume": 167.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3103.0, "quote_volume": 1039.505, "trades": 3, "taker_buy_volume": 3103.0, "taker_buy_quote": 1039.505}, {"ts": 1770971580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1122.62, "quote_volume": 377.20032, "trades": 2, "taker_buy_volume": 1122.62, "taker_buy_quote": 377.20032}, {"ts": 1770972540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3119.19, "quote_volume": 1048.04784, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2019.63, "quote_volume": 676.57605, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1792.56, "quote_volume": 600.5076, "trades": 10, "taker_buy_volume": 805.93, "taker_buy_quote": 269.98655}, {"ts": 1770973560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 18.09, "quote_volume": 6.04206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 41.24, "quote_volume": 13.77416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 35.48, "quote_volume": 11.85032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 55.25, "quote_volume": 18.4535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7.58, "quote_volume": 2.5393, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 2.5393}, {"ts": 1770975060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1702.3, "quote_volume": 570.2705, "trades": 5, "taker_buy_volume": 1702.3, "taker_buy_quote": 570.2705}, {"ts": 1770975120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 64.09, "quote_volume": 21.53424, "trades": 2, "taker_buy_volume": 64.09, "taker_buy_quote": 21.53424}, {"ts": 1770975240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 75.46, "quote_volume": 25.35456, "trades": 2, "taker_buy_volume": 75.46, "taker_buy_quote": 25.35456}, {"ts": 1770975300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 50.21, "quote_volume": 16.87056, "trades": 2, "taker_buy_volume": 50.21, "taker_buy_quote": 16.87056}, {"ts": 1770975360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 56.35, "quote_volume": 18.9336, "trades": 2, "taker_buy_volume": 56.35, "taker_buy_quote": 18.9336}, {"ts": 1770975420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 59.04, "quote_volume": 19.83744, "trades": 2, "taker_buy_volume": 59.04, "taker_buy_quote": 19.83744}, {"ts": 1770975480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 68.61, "quote_volume": 23.05296, "trades": 3, "taker_buy_volume": 68.61, "taker_buy_quote": 23.05296}, {"ts": 1770975540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 63.31, "quote_volume": 21.27216, "trades": 3, "taker_buy_volume": 63.31, "taker_buy_quote": 21.27216}, {"ts": 1770975600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 87.82, "quote_volume": 29.50752, "trades": 2, "taker_buy_volume": 87.82, "taker_buy_quote": 29.50752}, {"ts": 1770975660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 36.97, "quote_volume": 12.42192, "trades": 1, "taker_buy_volume": 36.97, "taker_buy_quote": 12.42192}, {"ts": 1770975720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 42.7, "quote_volume": 14.3472, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 14.3472}, {"ts": 1770975780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 82.22, "quote_volume": 27.62592, "trades": 2, "taker_buy_volume": 82.22, "taker_buy_quote": 27.62592}, {"ts": 1770975840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 62.79, "quote_volume": 21.09744, "trades": 2, "taker_buy_volume": 62.79, "taker_buy_quote": 21.09744}, {"ts": 1770975900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 48.52, "quote_volume": 16.30272, "trades": 2, "taker_buy_volume": 48.52, "taker_buy_quote": 16.30272}, {"ts": 1770975960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 68.18, "quote_volume": 22.90848, "trades": 2, "taker_buy_volume": 68.18, "taker_buy_quote": 22.90848}, {"ts": 1770976020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 688.69, "quote_volume": 231.39984, "trades": 6, "taker_buy_volume": 688.69, "taker_buy_quote": 231.39984}, {"ts": 1770976080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 45.2, "quote_volume": 15.1872, "trades": 1, "taker_buy_volume": 45.2, "taker_buy_quote": 15.1872}, {"ts": 1770976140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 61.49, "quote_volume": 20.66064, "trades": 2, "taker_buy_volume": 61.49, "taker_buy_quote": 20.66064}, {"ts": 1770976200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 838.65, "quote_volume": 281.7864, "trades": 5, "taker_buy_volume": 838.65, "taker_buy_quote": 281.7864}, {"ts": 1770976260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 63.21, "quote_volume": 21.23856, "trades": 2, "taker_buy_volume": 63.21, "taker_buy_quote": 21.23856}, {"ts": 1770976320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 69.47, "quote_volume": 23.34192, "trades": 2, "taker_buy_volume": 69.47, "taker_buy_quote": 23.34192}, {"ts": 1770976380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 36.69, "quote_volume": 12.32784, "trades": 1, "taker_buy_volume": 36.69, "taker_buy_quote": 12.32784}, {"ts": 1770976440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 55.3, "quote_volume": 18.5808, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 18.5808}, {"ts": 1770976500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 144.01, "quote_volume": 48.38736, "trades": 4, "taker_buy_volume": 144.01, "taker_buy_quote": 48.38736}, {"ts": 1770976560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 74.28, "quote_volume": 24.95808, "trades": 3, "taker_buy_volume": 74.28, "taker_buy_quote": 24.95808}, {"ts": 1770976620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 69.17, "quote_volume": 23.24112, "trades": 2, "taker_buy_volume": 69.17, "taker_buy_quote": 23.24112}, {"ts": 1770976680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 59.29, "quote_volume": 19.92144, "trades": 2, "taker_buy_volume": 59.29, "taker_buy_quote": 19.92144}, {"ts": 1770976740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 52.98, "quote_volume": 17.80128, "trades": 2, "taker_buy_volume": 52.98, "taker_buy_quote": 17.80128}, {"ts": 1770976800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 52.64, "quote_volume": 17.68704, "trades": 2, "taker_buy_volume": 52.64, "taker_buy_quote": 17.68704}, {"ts": 1770976860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 56.57, "quote_volume": 19.00752, "trades": 2, "taker_buy_volume": 56.57, "taker_buy_quote": 19.00752}, {"ts": 1770976920000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 107.69, "quote_volume": 36.13423, "trades": 3, "taker_buy_volume": 58.08, "taker_buy_quote": 19.51488}, {"ts": 1770976980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 84.85, "quote_volume": 28.5096, "trades": 2, "taker_buy_volume": 84.85, "taker_buy_quote": 28.5096}, {"ts": 1770977040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 64.11, "quote_volume": 21.54096, "trades": 3, "taker_buy_volume": 64.11, "taker_buy_quote": 21.54096}, {"ts": 1770977100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 37.82, "quote_volume": 12.70752, "trades": 1, "taker_buy_volume": 37.82, "taker_buy_quote": 12.70752}, {"ts": 1770977160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1003.7, "quote_volume": 337.2432, "trades": 4, "taker_buy_volume": 1003.7, "taker_buy_quote": 337.2432}, {"ts": 1770977220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 32.86, "quote_volume": 11.07382, "trades": 1, "taker_buy_volume": 32.86, "taker_buy_quote": 11.07382}, {"ts": 1770977280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 91.5, "quote_volume": 30.8355, "trades": 3, "taker_buy_volume": 91.5, "taker_buy_quote": 30.8355}, {"ts": 1770977340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 72.32, "quote_volume": 24.37184, "trades": 2, "taker_buy_volume": 72.32, "taker_buy_quote": 24.37184}, {"ts": 1770977400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 35.72, "quote_volume": 12.03764, "trades": 1, "taker_buy_volume": 35.72, "taker_buy_quote": 12.03764}, {"ts": 1770977460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 89.29, "quote_volume": 30.09073, "trades": 3, "taker_buy_volume": 89.29, "taker_buy_quote": 30.09073}, {"ts": 1770977520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 67.86, "quote_volume": 22.86882, "trades": 4, "taker_buy_volume": 67.86, "taker_buy_quote": 22.86882}, {"ts": 1770977580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 62.79, "quote_volume": 21.16023, "trades": 2, "taker_buy_volume": 62.79, "taker_buy_quote": 21.16023}, {"ts": 1770977640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 47.67, "quote_volume": 16.06479, "trades": 2, "taker_buy_volume": 47.67, "taker_buy_quote": 16.06479}, {"ts": 1770977700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 78.57, "quote_volume": 26.47809, "trades": 3, "taker_buy_volume": 78.57, "taker_buy_quote": 26.47809}, {"ts": 1770977760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 34.38, "quote_volume": 11.58606, "trades": 1, "taker_buy_volume": 34.38, "taker_buy_quote": 11.58606}, {"ts": 1770977820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 98.87, "quote_volume": 33.31919, "trades": 3, "taker_buy_volume": 98.87, "taker_buy_quote": 33.31919}, {"ts": 1770977880000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 362.32, "quote_volume": 122.28533, "trades": 3, "taker_buy_volume": 183.49, "taker_buy_quote": 62.01962}, {"ts": 1770977940000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4044.67, "quote_volume": 1368.02305, "trades": 13, "taker_buy_volume": 4044.67, "taker_buy_quote": 1368.02305}, {"ts": 1770978000000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 3202.7, "quote_volume": 1084.15242, "trades": 22, "taker_buy_volume": 2857.55, "taker_buy_quote": 967.52157}, {"ts": 1770978060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 97.35, "quote_volume": 32.9043, "trades": 3, "taker_buy_volume": 97.35, "taker_buy_quote": 32.9043}, {"ts": 1770978120000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 2924.25, "quote_volume": 989.93454, "trades": 9, "taker_buy_volume": 2857.98, "taker_buy_quote": 967.60155}, {"ts": 1770978180000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 2914.39, "quote_volume": 986.78463, "trades": 7, "taker_buy_volume": 2869.66, "taker_buy_quote": 971.71062}, {"ts": 1770978240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 61.5, "quote_volume": 20.787, "trades": 2, "taker_buy_volume": 61.5, "taker_buy_quote": 20.787}, {"ts": 1770978300000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 240.91, "quote_volume": 81.49051, "trades": 3, "taker_buy_volume": 62.93, "taker_buy_quote": 21.33327}, {"ts": 1770978360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 54.23, "quote_volume": 18.38397, "trades": 2, "taker_buy_volume": 54.23, "taker_buy_quote": 18.38397}, {"ts": 1770978420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 82.68, "quote_volume": 28.02852, "trades": 2, "taker_buy_volume": 82.68, "taker_buy_quote": 28.02852}, {"ts": 1770978480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 34.36, "quote_volume": 11.64804, "trades": 1, "taker_buy_volume": 34.36, "taker_buy_quote": 11.64804}, {"ts": 1770978540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 57.36, "quote_volume": 19.44504, "trades": 2, "taker_buy_volume": 57.36, "taker_buy_quote": 19.44504}, {"ts": 1770978600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 77.08, "quote_volume": 26.13012, "trades": 4, "taker_buy_volume": 77.08, "taker_buy_quote": 26.13012}, {"ts": 1770978660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 56.85, "quote_volume": 19.27215, "trades": 2, "taker_buy_volume": 56.85, "taker_buy_quote": 19.27215}, {"ts": 1770978720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4382.58, "quote_volume": 1481.31204, "trades": 66, "taker_buy_volume": 69.86, "taker_buy_quote": 23.61268}, {"ts": 1770978780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 55.59, "quote_volume": 18.84501, "trades": 2, "taker_buy_volume": 55.59, "taker_buy_quote": 18.84501}, {"ts": 1770978840000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 180.68, "quote_volume": 61.1324, "trades": 3, "taker_buy_volume": 62.56, "taker_buy_quote": 21.20784}, {"ts": 1770978900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 46.22, "quote_volume": 15.66858, "trades": 2, "taker_buy_volume": 46.22, "taker_buy_quote": 15.66858}, {"ts": 1770978960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 62.55, "quote_volume": 21.20445, "trades": 2, "taker_buy_volume": 62.55, "taker_buy_quote": 21.20445}, {"ts": 1770979020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 64.43, "quote_volume": 21.84177, "trades": 2, "taker_buy_volume": 64.43, "taker_buy_quote": 21.84177}, {"ts": 1770979080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 53.21, "quote_volume": 18.03819, "trades": 2, "taker_buy_volume": 53.21, "taker_buy_quote": 18.03819}, {"ts": 1770979140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 71.33, "quote_volume": 24.18087, "trades": 3, "taker_buy_volume": 71.33, "taker_buy_quote": 24.18087}, {"ts": 1770979200000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 656.64, "quote_volume": 222.62714, "trades": 4, "taker_buy_volume": 64.04, "taker_buy_quote": 21.73574}, {"ts": 1770979260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 74.29, "quote_volume": 25.18431, "trades": 3, "taker_buy_volume": 74.29, "taker_buy_quote": 25.18431}, {"ts": 1770979320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 42.79, "quote_volume": 14.50581, "trades": 1, "taker_buy_volume": 42.79, "taker_buy_quote": 14.50581}, {"ts": 1770979380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 78.62, "quote_volume": 26.65218, "trades": 3, "taker_buy_volume": 78.62, "taker_buy_quote": 26.65218}, {"ts": 1770979440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 41.53, "quote_volume": 14.07867, "trades": 1, "taker_buy_volume": 41.53, "taker_buy_quote": 14.07867}, {"ts": 1770979500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 82.11, "quote_volume": 27.83529, "trades": 3, "taker_buy_volume": 82.11, "taker_buy_quote": 27.83529}, {"ts": 1770979560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 74.64, "quote_volume": 25.30296, "trades": 3, "taker_buy_volume": 74.64, "taker_buy_quote": 25.30296}, {"ts": 1770979620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 164.28, "quote_volume": 55.69092, "trades": 4, "taker_buy_volume": 164.28, "taker_buy_quote": 55.69092}, {"ts": 1770979680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 63.23, "quote_volume": 21.43497, "trades": 2, "taker_buy_volume": 63.23, "taker_buy_quote": 21.43497}, {"ts": 1770979740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 469.0, "quote_volume": 158.991, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 158.991}, {"ts": 1770979860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.49, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1770979920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3935.71, "quote_volume": 1330.26998, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 173.01, "quote_volume": 58.30437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3358.07, "quote_volume": 1131.66959, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.67, "quote_volume": 9.99879, "trades": 1, "taker_buy_volume": 29.67, "taker_buy_quote": 9.99879}, {"ts": 1770981420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 400.0, "quote_volume": 134.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2758.66, "quote_volume": 926.90976, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1063.64, "quote_volume": 357.38304, "trades": 16, "taker_buy_volume": 178.41, "taker_buy_quote": 59.94576}, {"ts": 1770982320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 100.0, "quote_volume": 33.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 33.6}, {"ts": 1770983160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 899.0, "quote_volume": 302.064, "trades": 2, "taker_buy_volume": 899.0, "taker_buy_quote": 302.064}, {"ts": 1770983460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1006.52, "quote_volume": 338.19072, "trades": 4, "taker_buy_volume": 1006.52, "taker_buy_quote": 338.19072}, {"ts": 1770983760000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 530.87, "quote_volume": 178.36884, "trades": 5, "taker_buy_volume": 44.62, "taker_buy_quote": 15.00718}, {"ts": 1770983820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 40.34, "quote_volume": 13.5139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2478.9, "quote_volume": 830.4315, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 49.58, "quote_volume": 16.55972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 276.73, "quote_volume": 92.42782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14.92, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 4.9982}, {"ts": 1770984780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 378.79, "quote_volume": 126.51586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1615.54, "quote_volume": 539.59036, "trades": 11, "taker_buy_volume": 1615.54, "taker_buy_quote": 539.59036}, {"ts": 1770985140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 177.77, "quote_volume": 59.37518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1764.13, "quote_volume": 589.21942, "trades": 12, "taker_buy_volume": 1764.13, "taker_buy_quote": 589.21942}, {"ts": 1770985560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2065.11, "quote_volume": 687.68163, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 337.5, "quote_volume": 112.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986580000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 77.87, "quote_volume": 25.80509, "trades": 2, "taker_buy_volume": 30.12, "taker_buy_quote": 9.99984}, {"ts": 1770986640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1436.83, "quote_volume": 477.02756, "trades": 10, "taker_buy_volume": 1436.83, "taker_buy_quote": 477.02756}, {"ts": 1770986700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986940000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1493.38, "quote_volume": 494.33894, "trades": 4, "taker_buy_volume": 30.16, "taker_buy_quote": 10.01312}, {"ts": 1770987000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2004.91, "quote_volume": 663.62521, "trades": 4, "taker_buy_volume": 1785.74, "taker_buy_quote": 591.07994}, {"ts": 1770987540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 35.87, "quote_volume": 11.90884, "trades": 1, "taker_buy_volume": 35.87, "taker_buy_quote": 11.90884}, {"ts": 1770987720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 64.37, "quote_volume": 21.37084, "trades": 1, "taker_buy_volume": 64.37, "taker_buy_quote": 21.37084}, {"ts": 1770987780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2132.07, "quote_volume": 705.71517, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 214.9, "quote_volume": 71.1319, "trades": 7, "taker_buy_volume": 214.9, "taker_buy_quote": 71.1319}, {"ts": 1770988140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 90.22, "quote_volume": 29.95304, "trades": 2, "taker_buy_volume": 90.22, "taker_buy_quote": 29.95304}, {"ts": 1770988560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 781.66, "quote_volume": 259.51112, "trades": 1, "taker_buy_volume": 781.66, "taker_buy_quote": 259.51112}, {"ts": 1770988680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3845.08, "quote_volume": 1280.41164, "trades": 54, "taker_buy_volume": 570.44, "taker_buy_quote": 189.95652}, {"ts": 1770989100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 42.6, "quote_volume": 14.1858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989400000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 3783.98, "quote_volume": 1265.87673, "trades": 19, "taker_buy_volume": 2518.89, "taker_buy_quote": 842.07158}, {"ts": 1770989460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2628.54, "quote_volume": 877.93236, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 787.27, "quote_volume": 262.94818, "trades": 2, "taker_buy_volume": 787.27, "taker_buy_quote": 262.94818}, {"ts": 1770989700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 90.77, "quote_volume": 30.31718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 100.6, "quote_volume": 33.6004, "trades": 1, "taker_buy_volume": 100.6, "taker_buy_quote": 33.6004}, {"ts": 1770990540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 39.99, "quote_volume": 13.39665, "trades": 1, "taker_buy_volume": 39.99, "taker_buy_quote": 13.39665}, {"ts": 1770990660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3718.8, "quote_volume": 1242.0792, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 39.45, "quote_volume": 13.1763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6175.03, "quote_volume": 2062.46002, "trades": 61, "taker_buy_volume": 332.33, "taker_buy_quote": 110.99822}, {"ts": 1770991500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4022.54, "quote_volume": 1343.52836, "trades": 6, "taker_buy_volume": 3632.65, "taker_buy_quote": 1213.3051}, {"ts": 1770991560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15.91, "quote_volume": 5.29803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3693.94, "quote_volume": 1230.08202, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 38.64, "quote_volume": 12.90576, "trades": 1, "taker_buy_volume": 38.64, "taker_buy_quote": 12.90576}, {"ts": 1770992640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1136.57, "quote_volume": 379.61438, "trades": 4, "taker_buy_volume": 1081.93, "taker_buy_quote": 361.36462}, {"ts": 1770992940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993240000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1737.7, "quote_volume": 582.6591, "trades": 7, "taker_buy_volume": 1707.58, "taker_buy_quote": 572.53878}, {"ts": 1770993300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 402.18, "quote_volume": 135.13248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 718.73, "quote_volume": 241.49328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 597.91, "quote_volume": 200.89776, "trades": 1, "taker_buy_volume": 597.91, "taker_buy_quote": 200.89776}, {"ts": 1770993540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 59.44, "quote_volume": 20.03128, "trades": 1, "taker_buy_volume": 59.44, "taker_buy_quote": 20.03128}, {"ts": 1770993600000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 4587.12, "quote_volume": 1539.44747, "trades": 69, "taker_buy_volume": 1969.89, "taker_buy_quote": 662.67542}, {"ts": 1770993660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1210.11, "quote_volume": 405.38685, "trades": 11, "taker_buy_volume": 1210.11, "taker_buy_quote": 405.38685}, {"ts": 1770993840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993900000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2187.96, "quote_volume": 736.74461, "trades": 4, "taker_buy_volume": 2187.96, "taker_buy_quote": 736.74461}, {"ts": 1770993960000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 3024.8, "quote_volume": 1017.12738, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 46.04, "quote_volume": 15.51548, "trades": 2, "taker_buy_volume": 46.04, "taker_buy_quote": 15.51548}, {"ts": 1770994080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 694.38, "quote_volume": 234.00606, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1427.71, "quote_volume": 481.13827, "trades": 8, "taker_buy_volume": 657.91, "taker_buy_quote": 221.71567}, {"ts": 1770994440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2925.93, "quote_volume": 983.11248, "trades": 24, "taker_buy_volume": 935.41, "taker_buy_quote": 314.29776}, {"ts": 1770994500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 44.64, "quote_volume": 15.04368, "trades": 1, "taker_buy_volume": 44.64, "taker_buy_quote": 15.04368}, {"ts": 1770994860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 52.08, "quote_volume": 17.49888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1315.4, "quote_volume": 441.9744, "trades": 3, "taker_buy_volume": 1315.4, "taker_buy_quote": 441.9744}, {"ts": 1770995340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 43.96, "quote_volume": 14.81452, "trades": 1, "taker_buy_volume": 43.96, "taker_buy_quote": 14.81452}, {"ts": 1770995400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 694.7, "quote_volume": 234.8086, "trades": 2, "taker_buy_volume": 694.7, "taker_buy_quote": 234.8086}, {"ts": 1770995520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 99.27, "quote_volume": 33.65253, "trades": 1, "taker_buy_volume": 99.27, "taker_buy_quote": 33.65253}, {"ts": 1770995820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 243.12, "quote_volume": 82.41768, "trades": 2, "taker_buy_volume": 243.12, "taker_buy_quote": 82.41768}, {"ts": 1770995940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 835.04, "quote_volume": 282.24352, "trades": 3, "taker_buy_volume": 445.77, "taker_buy_quote": 150.67026}, {"ts": 1770996060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 445.77, "quote_volume": 150.67026, "trades": 1, "taker_buy_volume": 445.77, "taker_buy_quote": 150.67026}, {"ts": 1770996360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1664.94, "quote_volume": 564.41466, "trades": 8, "taker_buy_volume": 1664.94, "taker_buy_quote": 564.41466}, {"ts": 1770996420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4758.81, "quote_volume": 1617.9954, "trades": 61, "taker_buy_volume": 1539.95, "taker_buy_quote": 523.583}, {"ts": 1770996600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996720000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 554.74, "quote_volume": 189.12175, "trades": 6, "taker_buy_volume": 510.15, "taker_buy_quote": 173.96115}, {"ts": 1770996780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 7.47, "quote_volume": 2.55474, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.55474}, {"ts": 1770996840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2665.68, "quote_volume": 908.99688, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 53.32, "quote_volume": 18.1288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1846.93, "quote_volume": 629.80313, "trades": 29, "taker_buy_volume": 1012.5, "taker_buy_quote": 345.2625}, {"ts": 1770997080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1227.65, "quote_volume": 418.62865, "trades": 4, "taker_buy_volume": 871.38, "taker_buy_quote": 297.14058}, {"ts": 1770997200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 41.05, "quote_volume": 13.99805, "trades": 2, "taker_buy_volume": 41.05, "taker_buy_quote": 13.99805}, {"ts": 1770997320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2107.95, "quote_volume": 716.703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 910.48, "quote_volume": 308.65272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 158.36, "quote_volume": 53.68404, "trades": 1, "taker_buy_volume": 158.36, "taker_buy_quote": 53.68404}, {"ts": 1770997800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1030.11, "quote_volume": 349.20729, "trades": 13, "taker_buy_volume": 1030.11, "taker_buy_quote": 349.20729}, {"ts": 1770997920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14.74, "quote_volume": 4.99686, "trades": 1, "taker_buy_volume": 14.74, "taker_buy_quote": 4.99686}, {"ts": 1770998040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 26.13, "quote_volume": 8.83194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2014.0, "quote_volume": 682.746, "trades": 10, "taker_buy_volume": 1676.5, "taker_buy_quote": 568.3335}, {"ts": 1770998400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1570.03, "quote_volume": 530.67014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 52.42, "quote_volume": 17.71796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2540.95, "quote_volume": 858.8411, "trades": 59, "taker_buy_volume": 2540.95, "taker_buy_quote": 858.8411}, {"ts": 1770998760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 23.83, "quote_volume": 8.05454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 354.45, "quote_volume": 120.15855, "trades": 3, "taker_buy_volume": 354.45, "taker_buy_quote": 120.15855}, {"ts": 1770998940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999060000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1044.41, "quote_volume": 354.14871, "trades": 3, "taker_buy_volume": 1044.41, "taker_buy_quote": 354.14871}, {"ts": 1770999120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7040.82, "quote_volume": 2386.83798, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 635.0, "quote_volume": 215.9, "trades": 1, "taker_buy_volume": 635.0, "taker_buy_quote": 215.9}, {"ts": 1771000080000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 656.41, "quote_volume": 224.12861, "trades": 3, "taker_buy_volume": 656.41, "taker_buy_quote": 224.12861}, {"ts": 1771000140000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1539.5, "quote_volume": 525.99643, "trades": 6, "taker_buy_volume": 1026.93, "taker_buy_quote": 351.21006}, {"ts": 1771000200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.28, "quote_volume": 8.30376, "trades": 1, "taker_buy_volume": 24.28, "taker_buy_quote": 8.30376}, {"ts": 1771000260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 445.77, "quote_volume": 152.00757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.32, "quote_volume": 9.99812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 824.59, "quote_volume": 282.00978, "trades": 4, "taker_buy_volume": 824.59, "taker_buy_quote": 282.00978}, {"ts": 1771000500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 919.81, "quote_volume": 313.65521, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 800.34, "quote_volume": 273.71628, "trades": 4, "taker_buy_volume": 800.34, "taker_buy_quote": 273.71628}, {"ts": 1771000740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 300.81, "quote_volume": 102.87702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 693.58, "quote_volume": 237.89794, "trades": 3, "taker_buy_volume": 693.58, "taker_buy_quote": 237.89794}, {"ts": 1771000860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 407.9, "quote_volume": 139.5018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 50.0, "quote_volume": 17.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 4782.51, "quote_volume": 1635.61842, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 58.0, "quote_volume": 19.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1119.22, "quote_volume": 383.89246, "trades": 13, "taker_buy_volume": 1119.22, "taker_buy_quote": 383.89246}, {"ts": 1771001520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.4, "quote_volume": 6.9972, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 6.9972}, {"ts": 1771001580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 40.0, "quote_volume": 13.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 73.09, "quote_volume": 24.99678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001760000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 586.33, "quote_volume": 201.12613, "trades": 7, "taker_buy_volume": 52.26, "taker_buy_quote": 17.94012}, {"ts": 1771001820000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1031.41, "quote_volume": 354.06473, "trades": 4, "taker_buy_volume": 966.1, "taker_buy_quote": 331.6634}, {"ts": 1771001880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2839.57, "quote_volume": 973.97251, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 388.52, "quote_volume": 133.26236, "trades": 2, "taker_buy_volume": 388.52, "taker_buy_quote": 133.26236}, {"ts": 1771002000000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 783.42, "quote_volume": 268.65459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 821.06, "quote_volume": 280.80252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 821.06, "quote_volume": 280.80252, "trades": 12, "taker_buy_volume": 821.06, "taker_buy_quote": 280.80252}, {"ts": 1771002240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 37.55, "quote_volume": 12.80455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002720000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 63.72, "quote_volume": 21.82424, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 10.976}, {"ts": 1771002780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 445.77, "quote_volume": 152.89911, "trades": 1, "taker_buy_volume": 445.77, "taker_buy_quote": 152.89911}, {"ts": 1771003020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 29.07, "quote_volume": 10.00008, "trades": 1, "taker_buy_volume": 29.07, "taker_buy_quote": 10.00008}, {"ts": 1771003080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1020.57, "quote_volume": 350.05551, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1209.65, "quote_volume": 414.90995, "trades": 5, "taker_buy_volume": 1209.65, "taker_buy_quote": 414.90995}, {"ts": 1771003260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1216.25, "quote_volume": 417.17375, "trades": 3, "taker_buy_volume": 783.27, "taker_buy_quote": 268.66161}, {"ts": 1771003560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 253.13, "quote_volume": 86.82359, "trades": 1, "taker_buy_volume": 253.13, "taker_buy_quote": 86.82359}, {"ts": 1771003980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 146.19, "quote_volume": 49.99698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1578.81, "quote_volume": 539.95302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1266.67, "quote_volume": 431.93447, "trades": 16, "taker_buy_volume": 929.17, "taker_buy_quote": 316.84697}, {"ts": 1771005780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 586.51, "quote_volume": 199.99991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 475.77, "quote_volume": 162.23757, "trades": 2, "taker_buy_volume": 475.77, "taker_buy_quote": 162.23757}, {"ts": 1771006620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 445.77, "quote_volume": 152.00757, "trades": 2, "taker_buy_volume": 445.77, "taker_buy_quote": 152.00757}, {"ts": 1771006860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 576.7, "quote_volume": 196.6547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 123.46, "quote_volume": 42.22332, "trades": 1, "taker_buy_volume": 123.46, "taker_buy_quote": 42.22332}, {"ts": 1771007700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 738.16, "quote_volume": 252.45072, "trades": 3, "taker_buy_volume": 738.16, "taker_buy_quote": 252.45072}, {"ts": 1771007820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 530.83, "quote_volume": 181.01303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2631.9, "quote_volume": 897.4779, "trades": 5, "taker_buy_volume": 964.9, "taker_buy_quote": 329.0309}, {"ts": 1771009020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 36.98, "quote_volume": 12.64716, "trades": 1, "taker_buy_volume": 36.98, "taker_buy_quote": 12.64716}, {"ts": 1771009140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009320000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 50.57, "quote_volume": 17.26484, "trades": 2, "taker_buy_volume": 20.47, "taker_buy_quote": 7.00074}, {"ts": 1771009380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 19.3, "quote_volume": 6.6006, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 6.6006}, {"ts": 1771009440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.55, "quote_volume": 8.3961, "trades": 1, "taker_buy_volume": 24.55, "taker_buy_quote": 8.3961}, {"ts": 1771009500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 20.7, "quote_volume": 7.0794, "trades": 1, "taker_buy_volume": 20.7, "taker_buy_quote": 7.0794}, {"ts": 1771009560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.26, "quote_volume": 7.95492, "trades": 1, "taker_buy_volume": 23.26, "taker_buy_quote": 7.95492}, {"ts": 1771009620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 18.46, "quote_volume": 6.31332, "trades": 1, "taker_buy_volume": 18.46, "taker_buy_quote": 6.31332}, {"ts": 1771009680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22.55, "quote_volume": 7.7121, "trades": 1, "taker_buy_volume": 22.55, "taker_buy_quote": 7.7121}, {"ts": 1771009740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 20.41, "quote_volume": 6.98022, "trades": 1, "taker_buy_volume": 20.41, "taker_buy_quote": 6.98022}, {"ts": 1771009800000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 410.22, "quote_volume": 140.67972, "trades": 4, "taker_buy_volume": 410.22, "taker_buy_quote": 140.67972}, {"ts": 1771009860000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 116.4, "quote_volume": 39.83148, "trades": 2, "taker_buy_volume": 22.68, "taker_buy_quote": 7.77924}, {"ts": 1771009920000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 42.3, "quote_volume": 14.49131, "trades": 2, "taker_buy_volume": 24.71, "taker_buy_quote": 8.47553}, {"ts": 1771009980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.19, "quote_volume": 8.98317, "trades": 1, "taker_buy_volume": 26.19, "taker_buy_quote": 8.98317}, {"ts": 1771010040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 23.71, "quote_volume": 8.13253, "trades": 1, "taker_buy_volume": 23.71, "taker_buy_quote": 8.13253}, {"ts": 1771010100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.15, "quote_volume": 8.62645, "trades": 1, "taker_buy_volume": 25.15, "taker_buy_quote": 8.62645}, {"ts": 1771010160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.96, "quote_volume": 7.18928, "trades": 1, "taker_buy_volume": 20.96, "taker_buy_quote": 7.18928}, {"ts": 1771010220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 24.03, "quote_volume": 8.24229, "trades": 1, "taker_buy_volume": 24.03, "taker_buy_quote": 8.24229}, {"ts": 1771010280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 22.78, "quote_volume": 7.81354, "trades": 1, "taker_buy_volume": 22.78, "taker_buy_quote": 7.81354}, {"ts": 1771010340000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1485.0, "quote_volume": 507.89226, "trades": 14, "taker_buy_volume": 22.26, "taker_buy_quote": 7.63518}, {"ts": 1771010400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 41.5, "quote_volume": 14.2345, "trades": 2, "taker_buy_volume": 41.5, "taker_buy_quote": 14.2345}, {"ts": 1771010460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 23.89, "quote_volume": 8.19427, "trades": 1, "taker_buy_volume": 23.89, "taker_buy_quote": 8.19427}, {"ts": 1771010520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.14, "quote_volume": 8.62302, "trades": 1, "taker_buy_volume": 25.14, "taker_buy_quote": 8.62302}, {"ts": 1771010580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 388.69, "quote_volume": 133.32067, "trades": 3, "taker_buy_volume": 388.69, "taker_buy_quote": 133.32067}, {"ts": 1771010640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 22.13, "quote_volume": 7.59059, "trades": 2, "taker_buy_volume": 22.13, "taker_buy_quote": 7.59059}, {"ts": 1771010700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 24.49, "quote_volume": 8.40007, "trades": 1, "taker_buy_volume": 24.49, "taker_buy_quote": 8.40007}, {"ts": 1771010760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.26, "quote_volume": 7.29218, "trades": 1, "taker_buy_volume": 21.26, "taker_buy_quote": 7.29218}, {"ts": 1771010820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.38, "quote_volume": 7.33334, "trades": 1, "taker_buy_volume": 21.38, "taker_buy_quote": 7.33334}, {"ts": 1771010880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 24.56, "quote_volume": 8.42408, "trades": 1, "taker_buy_volume": 24.56, "taker_buy_quote": 8.42408}, {"ts": 1771010940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18.66, "quote_volume": 6.40038, "trades": 1, "taker_buy_volume": 18.66, "taker_buy_quote": 6.40038}, {"ts": 1771011000000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 50.1, "quote_volume": 17.15439, "trades": 3, "taker_buy_volume": 20.19, "taker_buy_quote": 6.92517}, {"ts": 1771011060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.49, "quote_volume": 7.37107, "trades": 1, "taker_buy_volume": 21.49, "taker_buy_quote": 7.37107}, {"ts": 1771011120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.4, "quote_volume": 8.7122, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 8.7122}, {"ts": 1771011180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18.21, "quote_volume": 6.24603, "trades": 1, "taker_buy_volume": 18.21, "taker_buy_quote": 6.24603}, {"ts": 1771011240000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 125.69, "quote_volume": 43.00934, "trades": 4, "taker_buy_volume": 23.36, "taker_buy_quote": 8.01248}, {"ts": 1771011300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19.18, "quote_volume": 6.57874, "trades": 1, "taker_buy_volume": 19.18, "taker_buy_quote": 6.57874}, {"ts": 1771011360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.0, "quote_volume": 8.918, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 8.918}, {"ts": 1771011420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.84, "quote_volume": 8.86312, "trades": 1, "taker_buy_volume": 25.84, "taker_buy_quote": 8.86312}, {"ts": 1771011480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18.11, "quote_volume": 6.21173, "trades": 1, "taker_buy_volume": 18.11, "taker_buy_quote": 6.21173}, {"ts": 1771011540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 946.06, "quote_volume": 324.49858, "trades": 6, "taker_buy_volume": 830.41, "taker_buy_quote": 284.83063}, {"ts": 1771011600000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1602.34, "quote_volume": 549.62371, "trades": 2, "taker_buy_volume": 21.09, "taker_buy_quote": 7.25496}, {"ts": 1771011660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.98, "quote_volume": 15.08514, "trades": 2, "taker_buy_volume": 43.98, "taker_buy_quote": 15.08514}, {"ts": 1771011720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.8, "quote_volume": 7.4774, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 7.4774}, {"ts": 1771011780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19.19, "quote_volume": 6.58217, "trades": 1, "taker_buy_volume": 19.19, "taker_buy_quote": 6.58217}, {"ts": 1771011840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 22.67, "quote_volume": 7.77581, "trades": 1, "taker_buy_volume": 22.67, "taker_buy_quote": 7.77581}, {"ts": 1771011900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19.61, "quote_volume": 6.72623, "trades": 1, "taker_buy_volume": 19.61, "taker_buy_quote": 6.72623}, {"ts": 1771011960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.55, "quote_volume": 7.04865, "trades": 1, "taker_buy_volume": 20.55, "taker_buy_quote": 7.04865}, {"ts": 1771012020000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 607.13, "quote_volume": 208.26878, "trades": 2, "taker_buy_volume": 23.19, "taker_buy_quote": 7.97736}, {"ts": 1771012080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.19, "quote_volume": 8.98317, "trades": 1, "taker_buy_volume": 26.19, "taker_buy_quote": 8.98317}, {"ts": 1771012140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.93, "quote_volume": 7.52199, "trades": 1, "taker_buy_volume": 21.93, "taker_buy_quote": 7.52199}, {"ts": 1771012200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18.15, "quote_volume": 6.22545, "trades": 1, "taker_buy_volume": 18.15, "taker_buy_quote": 6.22545}, {"ts": 1771012260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1976.42, "quote_volume": 677.91206, "trades": 13, "taker_buy_volume": 1696.82, "taker_buy_quote": 582.00926}, {"ts": 1771012320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 52.65, "quote_volume": 18.05895, "trades": 2, "taker_buy_volume": 52.65, "taker_buy_quote": 18.05895}, {"ts": 1771012380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 95.16, "quote_volume": 32.63988, "trades": 2, "taker_buy_volume": 95.16, "taker_buy_quote": 32.63988}, {"ts": 1771012440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 80.31, "quote_volume": 27.54633, "trades": 2, "taker_buy_volume": 80.31, "taker_buy_quote": 27.54633}, {"ts": 1771012500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 52.06, "quote_volume": 17.90864, "trades": 2, "taker_buy_volume": 52.06, "taker_buy_quote": 17.90864}, {"ts": 1771012560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 20.71, "quote_volume": 7.12424, "trades": 1, "taker_buy_volume": 20.71, "taker_buy_quote": 7.12424}, {"ts": 1771012620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 80.67, "quote_volume": 27.66981, "trades": 2, "taker_buy_volume": 80.67, "taker_buy_quote": 27.66981}, {"ts": 1771012680000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 731.37, "quote_volume": 250.87814, "trades": 6, "taker_buy_volume": 18.23, "taker_buy_quote": 6.27112}, {"ts": 1771012740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.87, "quote_volume": 7.15841, "trades": 1, "taker_buy_volume": 20.87, "taker_buy_quote": 7.15841}, {"ts": 1771012800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.23, "quote_volume": 8.99689, "trades": 1, "taker_buy_volume": 26.23, "taker_buy_quote": 8.99689}, {"ts": 1771012860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 23.57, "quote_volume": 8.08451, "trades": 1, "taker_buy_volume": 23.57, "taker_buy_quote": 8.08451}, {"ts": 1771012920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.45, "quote_volume": 7.01435, "trades": 1, "taker_buy_volume": 20.45, "taker_buy_quote": 7.01435}, {"ts": 1771012980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.27, "quote_volume": 9.01061, "trades": 1, "taker_buy_volume": 26.27, "taker_buy_quote": 9.01061}, {"ts": 1771013040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 35.54, "quote_volume": 12.19022, "trades": 2, "taker_buy_volume": 35.54, "taker_buy_quote": 12.19022}, {"ts": 1771013100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.07, "quote_volume": 8.59901, "trades": 1, "taker_buy_volume": 25.07, "taker_buy_quote": 8.59901}, {"ts": 1771013160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.87, "quote_volume": 7.50141, "trades": 1, "taker_buy_volume": 21.87, "taker_buy_quote": 7.50141}, {"ts": 1771013220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 24.71, "quote_volume": 8.47553, "trades": 1, "taker_buy_volume": 24.71, "taker_buy_quote": 8.47553}, {"ts": 1771013280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 17.81, "quote_volume": 6.10883, "trades": 1, "taker_buy_volume": 17.81, "taker_buy_quote": 6.10883}, {"ts": 1771013340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.73, "quote_volume": 7.45339, "trades": 1, "taker_buy_volume": 21.73, "taker_buy_quote": 7.45339}, {"ts": 1771013400000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2520.26, "quote_volume": 861.95022, "trades": 7, "taker_buy_volume": 21.3, "taker_buy_quote": 7.3059}, {"ts": 1771013460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 157.3, "quote_volume": 53.9539, "trades": 4, "taker_buy_volume": 157.3, "taker_buy_quote": 53.9539}, {"ts": 1771013520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.2, "quote_volume": 8.9866, "trades": 1, "taker_buy_volume": 26.2, "taker_buy_quote": 8.9866}, {"ts": 1771013580000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 495.17, "quote_volume": 169.37431, "trades": 4, "taker_buy_volume": 26.17, "taker_buy_quote": 8.97631}, {"ts": 1771013640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 43.74, "quote_volume": 14.95908, "trades": 2, "taker_buy_volume": 43.74, "taker_buy_quote": 14.95908}, {"ts": 1771013700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 39.67, "quote_volume": 13.56714, "trades": 2, "taker_buy_volume": 39.67, "taker_buy_quote": 13.56714}, {"ts": 1771013760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 21.21, "quote_volume": 7.25382, "trades": 1, "taker_buy_volume": 21.21, "taker_buy_quote": 7.25382}, {"ts": 1771013820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 55.44, "quote_volume": 18.96048, "trades": 2, "taker_buy_volume": 55.44, "taker_buy_quote": 18.96048}, {"ts": 1771013880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1016.24, "quote_volume": 347.55408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014360000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 23731.94, "quote_volume": 8075.5642, "trades": 89, "taker_buy_volume": 10168.91, "taker_buy_quote": 3458.06481}, {"ts": 1771014420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 7.47, "quote_volume": 2.55474, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.55474}, {"ts": 1771014480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2847.35, "quote_volume": 970.94635, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 124.09, "quote_volume": 42.43878, "trades": 1, "taker_buy_volume": 124.09, "taker_buy_quote": 42.43878}, {"ts": 1771014900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2523.8, "quote_volume": 860.6158, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1479.47, "quote_volume": 504.49927, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 29.59, "quote_volume": 10.0606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 389.5, "quote_volume": 132.8195, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 115.0875}, {"ts": 1771016400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 52.0, "quote_volume": 17.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 176.21, "quote_volume": 60.08761, "trades": 1, "taker_buy_volume": 176.21, "taker_buy_quote": 60.08761}, {"ts": 1771016520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 369.2, "quote_volume": 125.8972, "trades": 10, "taker_buy_volume": 369.2, "taker_buy_quote": 125.8972}, {"ts": 1771016580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 692.89, "quote_volume": 236.27549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1242.07, "quote_volume": 424.78794, "trades": 2, "taker_buy_volume": 1242.07, "taker_buy_quote": 424.78794}, {"ts": 1771016940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1168.64, "quote_volume": 400.84352, "trades": 4, "taker_buy_volume": 1168.64, "taker_buy_quote": 400.84352}, {"ts": 1771017000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2754.35, "quote_volume": 941.9877, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14.63, "quote_volume": 5.00346, "trades": 1, "taker_buy_volume": 14.63, "taker_buy_quote": 5.00346}, {"ts": 1771017720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 366.86, "quote_volume": 125.46612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 70.94, "quote_volume": 24.26148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 94.8, "quote_volume": 32.4216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 337.5, "quote_volume": 115.425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 27.12, "quote_volume": 9.27504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 198.5, "quote_volume": 67.887, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 67.887}, {"ts": 1771018980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 8023.19, "quote_volume": 2743.93098, "trades": 11, "taker_buy_volume": 6012.74, "taker_buy_quote": 2056.35708}, {"ts": 1771019220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 776.73, "quote_volume": 265.64166, "trades": 4, "taker_buy_volume": 776.73, "taker_buy_quote": 265.64166}, {"ts": 1771019340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019580000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2477.21, "quote_volume": 849.66505, "trades": 7, "taker_buy_volume": 1368.15, "taker_buy_quote": 469.27545}, {"ts": 1771019640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2596.27, "quote_volume": 890.52061, "trades": 6, "taker_buy_volume": 776.73, "taker_buy_quote": 266.41839}, {"ts": 1771019700000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2575.61, "quote_volume": 883.38471, "trades": 9, "taker_buy_volume": 2007.32, "taker_buy_quote": 688.51076}, {"ts": 1771019760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 337.5, "quote_volume": 115.7625, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 115.7625}, {"ts": 1771019820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020180000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 4631.03, "quote_volume": 1592.08279, "trades": 10, "taker_buy_volume": 4631.03, "taker_buy_quote": 1592.08279}, {"ts": 1771020240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 490.08, "quote_volume": 168.58752, "trades": 1, "taker_buy_volume": 490.08, "taker_buy_quote": 168.58752}, {"ts": 1771020300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020600000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 4626.39, "quote_volume": 1585.21229, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020660000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 137.53, "quote_volume": 47.21679, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 15.136}, {"ts": 1771020720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 534.03, "quote_volume": 183.17229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.0, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 61.27, "quote_volume": 21.01561, "trades": 1, "taker_buy_volume": 61.27, "taker_buy_quote": 21.01561}, {"ts": 1771021560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 29.83, "quote_volume": 10.20186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 183.5, "quote_volume": 62.9405, "trades": 8, "taker_buy_volume": 183.5, "taker_buy_quote": 62.9405}, {"ts": 1771022100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 773.2, "quote_volume": 264.4344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.04, "quote_volume": 0.01368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 56.67, "quote_volume": 19.38114, "trades": 1, "taker_buy_volume": 56.67, "taker_buy_quote": 19.38114}, {"ts": 1771022520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 52.47, "quote_volume": 17.89227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 762.78, "quote_volume": 260.87076, "trades": 3, "taker_buy_volume": 178.84, "taker_buy_quote": 61.16328}, {"ts": 1771022700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 29.15, "quote_volume": 9.99845, "trades": 1, "taker_buy_volume": 29.15, "taker_buy_quote": 9.99845}, {"ts": 1771022820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1063.88, "quote_volume": 364.91084, "trades": 2, "taker_buy_volume": 1063.88, "taker_buy_quote": 364.91084}, {"ts": 1771023360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023420000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2333.92, "quote_volume": 800.48346, "trades": 58, "taker_buy_volume": 2282.82, "taker_buy_quote": 783.00726}, {"ts": 1771023480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 583.94, "quote_volume": 199.70748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 842.04, "quote_volume": 287.97768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2376.0, "quote_volume": 812.592, "trades": 7, "taker_buy_volume": 530.0, "taker_buy_quote": 181.26}, {"ts": 1771024020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 581.1, "quote_volume": 198.7362, "trades": 3, "taker_buy_volume": 581.1, "taker_buy_quote": 198.7362}, {"ts": 1771024320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 573.1, "quote_volume": 196.0002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 3862.81, "quote_volume": 1321.08102, "trades": 61, "taker_buy_volume": 3862.81, "taker_buy_quote": 1321.08102}, {"ts": 1771024440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 20.3, "quote_volume": 6.9426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 78.99, "quote_volume": 27.09357, "trades": 1, "taker_buy_volume": 78.99, "taker_buy_quote": 27.09357}, {"ts": 1771024620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 21.15, "quote_volume": 7.2333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 597.6, "quote_volume": 204.3792, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 359.45, "quote_volume": 122.9319, "trades": 4, "taker_buy_volume": 345.0, "taker_buy_quote": 117.99}, {"ts": 1771025820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19.44, "quote_volume": 6.62904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 84.47, "quote_volume": 28.80427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 21.23, "quote_volume": 7.26066, "trades": 1, "taker_buy_volume": 21.23, "taker_buy_quote": 7.26066}, {"ts": 1771027920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 21.1, "quote_volume": 7.1951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 135.94, "quote_volume": 46.35554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 33.49, "quote_volume": 11.45358, "trades": 1, "taker_buy_volume": 33.49, "taker_buy_quote": 11.45358}, {"ts": 1771028580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 140.23, "quote_volume": 47.81843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 309.49, "quote_volume": 105.53609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 30.0, "quote_volume": 10.26, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.26}, {"ts": 1771029780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030380000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 328.24, "quote_volume": 112.62432, "trades": 2, "taker_buy_volume": 328.24, "taker_buy_quote": 112.62432}, {"ts": 1771030440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 6598.76, "quote_volume": 2269.97344, "trades": 16, "taker_buy_volume": 3413.7, "taker_buy_quote": 1174.3128}, {"ts": 1771030500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 347.2, "quote_volume": 119.0896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 93.94, "quote_volume": 32.22142, "trades": 1, "taker_buy_volume": 93.94, "taker_buy_quote": 32.22142}, {"ts": 1771031520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 673.02, "quote_volume": 230.84586, "trades": 3, "taker_buy_volume": 673.02, "taker_buy_quote": 230.84586}, {"ts": 1771031940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.98, "quote_volume": 8.54316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 33.47, "quote_volume": 11.48021, "trades": 1, "taker_buy_volume": 33.47, "taker_buy_quote": 11.48021}, {"ts": 1771032240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.42, "quote_volume": 7.34706, "trades": 1, "taker_buy_volume": 21.42, "taker_buy_quote": 7.34706}, {"ts": 1771033620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 813.62, "quote_volume": 278.25804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035300000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 6250.02, "quote_volume": 2127.6549, "trades": 22, "taker_buy_volume": 1250.02, "taker_buy_quote": 426.25682}, {"ts": 1771035360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 30.0, "quote_volume": 10.23, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.23}, {"ts": 1771035480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 440.52, "quote_volume": 150.21732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 33.81, "quote_volume": 11.52921, "trades": 1, "taker_buy_volume": 33.81, "taker_buy_quote": 11.52921}, {"ts": 1771035780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 332.46, "quote_volume": 113.36886, "trades": 4, "taker_buy_volume": 332.46, "taker_buy_quote": 113.36886}, {"ts": 1771035960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 38.42, "quote_volume": 13.0628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 540.75, "quote_volume": 183.855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 616.51, "quote_volume": 210.22991, "trades": 3, "taker_buy_volume": 616.51, "taker_buy_quote": 210.22991}, {"ts": 1771036560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.1, "quote_volume": 15.7662, "trades": 1, "taker_buy_volume": 46.1, "taker_buy_quote": 15.7662}, {"ts": 1771036680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 15.0, "quote_volume": 5.13, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 5.13}, {"ts": 1771037460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038720000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 70.12, "quote_volume": 23.946, "trades": 2, "taker_buy_volume": 35.08, "taker_buy_quote": 11.99736}, {"ts": 1771038780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2319.83, "quote_volume": 793.38186, "trades": 5, "taker_buy_volume": 1273.19, "taker_buy_quote": 435.43098}, {"ts": 1771038840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 268.13, "quote_volume": 91.70046, "trades": 2, "taker_buy_volume": 268.13, "taker_buy_quote": 91.70046}, {"ts": 1771039980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 315.0, "quote_volume": 107.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 585.65, "quote_volume": 200.2923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040220000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1680.35, "quote_volume": 575.3647, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 342.685}, {"ts": 1771040280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 999.0, "quote_volume": 340.659, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3142.54, "quote_volume": 1071.60614, "trades": 7, "taker_buy_volume": 1076.35, "taker_buy_quote": 367.03535}, {"ts": 1771041300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 143.09, "quote_volume": 48.79369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6714.37, "quote_volume": 2289.60017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 843.36, "quote_volume": 286.7424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 14.81, "quote_volume": 5.0354, "trades": 1, "taker_buy_volume": 14.81, "taker_buy_quote": 5.0354}, {"ts": 1771042080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 496.91, "quote_volume": 168.45249, "trades": 2, "taker_buy_volume": 181.91, "taker_buy_quote": 61.66749}, {"ts": 1771042860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1210.15, "quote_volume": 410.24085, "trades": 6, "taker_buy_volume": 1210.15, "taker_buy_quote": 410.24085}, {"ts": 1771043220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17.64, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 17.64, "taker_buy_quote": 5.9976}, {"ts": 1771043520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 128.94, "quote_volume": 43.71066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6961.55, "quote_volume": 2359.96545, "trades": 66, "taker_buy_volume": 3737.35, "taker_buy_quote": 1266.96165}, {"ts": 1771044600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2551.36, "quote_volume": 864.91104, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1113.55, "quote_volume": 377.49345, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 37.24, "quote_volume": 12.58712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2042.0, "quote_volume": 692.238, "trades": 12, "taker_buy_volume": 2042.0, "taker_buy_quote": 692.238}, {"ts": 1771045620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 315.0, "quote_volume": 106.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 25.96, "quote_volume": 8.8264, "trades": 1, "taker_buy_volume": 25.96, "taker_buy_quote": 8.8264}, {"ts": 1771045980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3011.88, "quote_volume": 1024.0392, "trades": 21, "taker_buy_volume": 3011.88, "taker_buy_quote": 1024.0392}, {"ts": 1771046160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 590.37, "quote_volume": 200.7258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 339.66, "quote_volume": 115.14474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 125.64, "quote_volume": 42.7176, "trades": 1, "taker_buy_volume": 125.64, "taker_buy_quote": 42.7176}, {"ts": 1771047300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1293.09, "quote_volume": 438.35751, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 43.93, "quote_volume": 14.89227, "trades": 2, "taker_buy_volume": 43.93, "taker_buy_quote": 14.89227}, {"ts": 1771047480000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1118.37, "quote_volume": 379.15009, "trades": 5, "taker_buy_volume": 803.37, "taker_buy_quote": 272.36509}, {"ts": 1771047540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 339.6, "quote_volume": 115.1244, "trades": 2, "taker_buy_volume": 24.6, "taker_buy_quote": 8.3394}, {"ts": 1771047600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 994.36, "quote_volume": 337.08804, "trades": 5, "taker_buy_volume": 364.36, "taker_buy_quote": 123.51804}, {"ts": 1771047660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 23.29, "quote_volume": 7.9186, "trades": 1, "taker_buy_volume": 23.29, "taker_buy_quote": 7.9186}, {"ts": 1771047720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 45.59, "quote_volume": 15.5006, "trades": 2, "taker_buy_volume": 45.59, "taker_buy_quote": 15.5006}, {"ts": 1771047780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 36.45, "quote_volume": 12.393, "trades": 2, "taker_buy_volume": 36.45, "taker_buy_quote": 12.393}, {"ts": 1771047840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 24.81, "quote_volume": 8.4354, "trades": 1, "taker_buy_volume": 24.81, "taker_buy_quote": 8.4354}, {"ts": 1771047900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 47.3, "quote_volume": 16.082, "trades": 3, "taker_buy_volume": 47.3, "taker_buy_quote": 16.082}, {"ts": 1771047960000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 360.42, "quote_volume": 122.2278, "trades": 3, "taker_buy_volume": 360.42, "taker_buy_quote": 122.2278}, {"ts": 1771048020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 22.49, "quote_volume": 7.6466, "trades": 1, "taker_buy_volume": 22.49, "taker_buy_quote": 7.6466}, {"ts": 1771048080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 43.63, "quote_volume": 14.8342, "trades": 2, "taker_buy_volume": 43.63, "taker_buy_quote": 14.8342}, {"ts": 1771048140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 24.31, "quote_volume": 8.2654, "trades": 1, "taker_buy_volume": 24.31, "taker_buy_quote": 8.2654}, {"ts": 1771048200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 48.18, "quote_volume": 16.3812, "trades": 2, "taker_buy_volume": 48.18, "taker_buy_quote": 16.3812}, {"ts": 1771048260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 22.59, "quote_volume": 7.6806, "trades": 1, "taker_buy_volume": 22.59, "taker_buy_quote": 7.6806}, {"ts": 1771048320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 37.31, "quote_volume": 12.6854, "trades": 2, "taker_buy_volume": 37.31, "taker_buy_quote": 12.6854}, {"ts": 1771048380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 47.01, "quote_volume": 15.9834, "trades": 2, "taker_buy_volume": 47.01, "taker_buy_quote": 15.9834}, {"ts": 1771048440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 26.08, "quote_volume": 8.84112, "trades": 1, "taker_buy_volume": 26.08, "taker_buy_quote": 8.84112}, {"ts": 1771048500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 48.05, "quote_volume": 16.28895, "trades": 2, "taker_buy_volume": 48.05, "taker_buy_quote": 16.28895}, {"ts": 1771048560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 23.83, "quote_volume": 8.07837, "trades": 1, "taker_buy_volume": 23.83, "taker_buy_quote": 8.07837}, {"ts": 1771048620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 40.06, "quote_volume": 13.58034, "trades": 3, "taker_buy_volume": 40.06, "taker_buy_quote": 13.58034}, {"ts": 1771048680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 433.07, "quote_volume": 146.81073, "trades": 3, "taker_buy_volume": 433.07, "taker_buy_quote": 146.81073}, {"ts": 1771048740000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 45.69, "quote_volume": 15.51325, "trades": 2, "taker_buy_volume": 45.69, "taker_buy_quote": 15.51325}, {"ts": 1771048800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 25.06, "quote_volume": 8.49534, "trades": 1, "taker_buy_volume": 25.06, "taker_buy_quote": 8.49534}, {"ts": 1771048860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 47.42, "quote_volume": 16.07538, "trades": 2, "taker_buy_volume": 47.42, "taker_buy_quote": 16.07538}, {"ts": 1771048920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 21.88, "quote_volume": 7.41732, "trades": 1, "taker_buy_volume": 21.88, "taker_buy_quote": 7.41732}, {"ts": 1771048980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 804.67, "quote_volume": 272.78313, "trades": 4, "taker_buy_volume": 489.67, "taker_buy_quote": 165.99813}, {"ts": 1771049040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 47.61, "quote_volume": 16.13979, "trades": 2, "taker_buy_volume": 47.61, "taker_buy_quote": 16.13979}, {"ts": 1771049100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 22.69, "quote_volume": 7.7146, "trades": 1, "taker_buy_volume": 22.69, "taker_buy_quote": 7.7146}, {"ts": 1771049160000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 799.7, "quote_volume": 271.11897, "trades": 5, "taker_buy_volume": 335.67, "taker_buy_quote": 113.8128}, {"ts": 1771049220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 21.49, "quote_volume": 7.28511, "trades": 1, "taker_buy_volume": 21.49, "taker_buy_quote": 7.28511}, {"ts": 1771049280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 51.07, "quote_volume": 17.31273, "trades": 3, "taker_buy_volume": 51.07, "taker_buy_quote": 17.31273}, {"ts": 1771049340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 45.86, "quote_volume": 15.54654, "trades": 2, "taker_buy_volume": 45.86, "taker_buy_quote": 15.54654}, {"ts": 1771049400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 24.13, "quote_volume": 8.18007, "trades": 1, "taker_buy_volume": 24.13, "taker_buy_quote": 8.18007}, {"ts": 1771049460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 45.55, "quote_volume": 15.44145, "trades": 2, "taker_buy_volume": 45.55, "taker_buy_quote": 15.44145}, {"ts": 1771049520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 55.24, "quote_volume": 18.72636, "trades": 2, "taker_buy_volume": 55.24, "taker_buy_quote": 18.72636}, {"ts": 1771049580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 43.51, "quote_volume": 14.7934, "trades": 2, "taker_buy_volume": 43.51, "taker_buy_quote": 14.7934}, {"ts": 1771049640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 53.05, "quote_volume": 18.037, "trades": 3, "taker_buy_volume": 53.05, "taker_buy_quote": 18.037}, {"ts": 1771049700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17.99, "quote_volume": 6.1166, "trades": 1, "taker_buy_volume": 17.99, "taker_buy_quote": 6.1166}, {"ts": 1771049760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 49.34, "quote_volume": 16.7756, "trades": 2, "taker_buy_volume": 49.34, "taker_buy_quote": 16.7756}, {"ts": 1771049820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 26.55, "quote_volume": 9.027, "trades": 1, "taker_buy_volume": 26.55, "taker_buy_quote": 9.027}, {"ts": 1771049880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 115.91, "quote_volume": 39.4094, "trades": 4, "taker_buy_volume": 53.87, "taker_buy_quote": 18.3158}, {"ts": 1771049940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 22.89, "quote_volume": 7.7826, "trades": 1, "taker_buy_volume": 22.89, "taker_buy_quote": 7.7826}, {"ts": 1771050000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 25.79, "quote_volume": 8.7686, "trades": 1, "taker_buy_volume": 25.79, "taker_buy_quote": 8.7686}, {"ts": 1771050060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 42.28, "quote_volume": 14.3752, "trades": 2, "taker_buy_volume": 42.28, "taker_buy_quote": 14.3752}, {"ts": 1771050120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 39.98, "quote_volume": 13.5932, "trades": 2, "taker_buy_volume": 39.98, "taker_buy_quote": 13.5932}, {"ts": 1771050180000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 97.1, "quote_volume": 32.944, "trades": 2, "taker_buy_volume": 27.1, "taker_buy_quote": 9.214}, {"ts": 1771050240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 42.68, "quote_volume": 14.5112, "trades": 2, "taker_buy_volume": 42.68, "taker_buy_quote": 14.5112}, {"ts": 1771050300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 41.09, "quote_volume": 13.9706, "trades": 2, "taker_buy_volume": 41.09, "taker_buy_quote": 13.9706}, {"ts": 1771050360000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 41.18, "quote_volume": 14.02555, "trades": 2, "taker_buy_volume": 41.18, "taker_buy_quote": 14.02555}, {"ts": 1771050420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 49.5, "quote_volume": 16.8795, "trades": 2, "taker_buy_volume": 49.5, "taker_buy_quote": 16.8795}, {"ts": 1771050480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 22.24, "quote_volume": 7.58384, "trades": 1, "taker_buy_volume": 22.24, "taker_buy_quote": 7.58384}, {"ts": 1771050540000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 812.53, "quote_volume": 276.30638, "trades": 4, "taker_buy_volume": 46.18, "taker_buy_quote": 15.74738}, {"ts": 1771050600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 22.53, "quote_volume": 7.68273, "trades": 1, "taker_buy_volume": 22.53, "taker_buy_quote": 7.68273}, {"ts": 1771050660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 67.66, "quote_volume": 23.07206, "trades": 3, "taker_buy_volume": 67.66, "taker_buy_quote": 23.07206}, {"ts": 1771050720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 21.14, "quote_volume": 7.20874, "trades": 1, "taker_buy_volume": 21.14, "taker_buy_quote": 7.20874}, {"ts": 1771050780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 23.51, "quote_volume": 8.01691, "trades": 1, "taker_buy_volume": 23.51, "taker_buy_quote": 8.01691}, {"ts": 1771050840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 44.51, "quote_volume": 15.17791, "trades": 3, "taker_buy_volume": 44.51, "taker_buy_quote": 15.17791}, {"ts": 1771050900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 26.14, "quote_volume": 8.91374, "trades": 1, "taker_buy_volume": 26.14, "taker_buy_quote": 8.91374}, {"ts": 1771050960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 63.89, "quote_volume": 21.78649, "trades": 3, "taker_buy_volume": 63.89, "taker_buy_quote": 21.78649}, {"ts": 1771051020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 21.02, "quote_volume": 7.16782, "trades": 1, "taker_buy_volume": 21.02, "taker_buy_quote": 7.16782}, {"ts": 1771051080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 42.04, "quote_volume": 14.33564, "trades": 2, "taker_buy_volume": 42.04, "taker_buy_quote": 14.33564}, {"ts": 1771051140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 25.53, "quote_volume": 8.70573, "trades": 1, "taker_buy_volume": 25.53, "taker_buy_quote": 8.70573}, {"ts": 1771051200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 48.21, "quote_volume": 16.43961, "trades": 2, "taker_buy_volume": 48.21, "taker_buy_quote": 16.43961}, {"ts": 1771051260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19.17, "quote_volume": 6.53697, "trades": 1, "taker_buy_volume": 19.17, "taker_buy_quote": 6.53697}, {"ts": 1771051320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 42.97, "quote_volume": 14.65277, "trades": 2, "taker_buy_volume": 42.97, "taker_buy_quote": 14.65277}, {"ts": 1771051380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 43.2, "quote_volume": 14.7312, "trades": 2, "taker_buy_volume": 43.2, "taker_buy_quote": 14.7312}, {"ts": 1771051440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 45.0, "quote_volume": 15.345, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 15.345}, {"ts": 1771051500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19.98, "quote_volume": 6.81318, "trades": 1, "taker_buy_volume": 19.98, "taker_buy_quote": 6.81318}, {"ts": 1771051560000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 637.34, "quote_volume": 216.74384, "trades": 4, "taker_buy_volume": 637.34, "taker_buy_quote": 216.74384}, {"ts": 1771051620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 40.26, "quote_volume": 13.72866, "trades": 2, "taker_buy_volume": 40.26, "taker_buy_quote": 13.72866}, {"ts": 1771051680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 504.16, "quote_volume": 171.91856, "trades": 4, "taker_buy_volume": 504.16, "taker_buy_quote": 171.91856}, {"ts": 1771051740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 45.55, "quote_volume": 15.53255, "trades": 2, "taker_buy_volume": 45.55, "taker_buy_quote": 15.53255}, {"ts": 1771051800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 20.42, "quote_volume": 6.96322, "trades": 1, "taker_buy_volume": 20.42, "taker_buy_quote": 6.96322}, {"ts": 1771051860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 45.97, "quote_volume": 15.67577, "trades": 2, "taker_buy_volume": 45.97, "taker_buy_quote": 15.67577}, {"ts": 1771051920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 24.83, "quote_volume": 8.46703, "trades": 1, "taker_buy_volume": 24.83, "taker_buy_quote": 8.46703}, {"ts": 1771051980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 49.46, "quote_volume": 16.86586, "trades": 2, "taker_buy_volume": 49.46, "taker_buy_quote": 16.86586}, {"ts": 1771052040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 21.17, "quote_volume": 7.21897, "trades": 1, "taker_buy_volume": 21.17, "taker_buy_quote": 7.21897}, {"ts": 1771052100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 39.92, "quote_volume": 13.61272, "trades": 3, "taker_buy_volume": 39.92, "taker_buy_quote": 13.61272}, {"ts": 1771052160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 26.81, "quote_volume": 9.14221, "trades": 1, "taker_buy_volume": 26.81, "taker_buy_quote": 9.14221}, {"ts": 1771052220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 44.08, "quote_volume": 15.03128, "trades": 2, "taker_buy_volume": 44.08, "taker_buy_quote": 15.03128}, {"ts": 1771052280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19.55, "quote_volume": 6.66655, "trades": 1, "taker_buy_volume": 19.55, "taker_buy_quote": 6.66655}, {"ts": 1771052340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 66.14, "quote_volume": 22.55374, "trades": 3, "taker_buy_volume": 66.14, "taker_buy_quote": 22.55374}, {"ts": 1771052400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 20.44, "quote_volume": 6.97004, "trades": 1, "taker_buy_volume": 20.44, "taker_buy_quote": 6.97004}, {"ts": 1771052460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 42.57, "quote_volume": 14.51637, "trades": 2, "taker_buy_volume": 42.57, "taker_buy_quote": 14.51637}, {"ts": 1771052520000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 69.63, "quote_volume": 23.70052, "trades": 2, "taker_buy_volume": 26.32, "taker_buy_quote": 8.97512}, {"ts": 1771052580000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1006.06, "quote_volume": 343.08964, "trades": 7, "taker_buy_volume": 1006.06, "taker_buy_quote": 343.08964}, {"ts": 1771052640000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 90.5, "quote_volume": 30.90403, "trades": 3, "taker_buy_volume": 43.53, "taker_buy_quote": 14.88726}, {"ts": 1771052700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.63, "quote_volume": 8.42346, "trades": 1, "taker_buy_volume": 24.63, "taker_buy_quote": 8.42346}, {"ts": 1771052760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.82, "quote_volume": 16.35444, "trades": 2, "taker_buy_volume": 47.82, "taker_buy_quote": 16.35444}, {"ts": 1771052820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.87, "quote_volume": 16.37154, "trades": 2, "taker_buy_volume": 47.87, "taker_buy_quote": 16.37154}, {"ts": 1771052880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 41.43, "quote_volume": 14.16906, "trades": 2, "taker_buy_volume": 41.43, "taker_buy_quote": 14.16906}, {"ts": 1771052940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.52, "quote_volume": 15.56784, "trades": 2, "taker_buy_volume": 45.52, "taker_buy_quote": 15.56784}, {"ts": 1771053000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.27, "quote_volume": 7.95834, "trades": 1, "taker_buy_volume": 23.27, "taker_buy_quote": 7.95834}, {"ts": 1771053060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.23, "quote_volume": 15.46866, "trades": 4, "taker_buy_volume": 45.23, "taker_buy_quote": 15.46866}, {"ts": 1771053120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.31, "quote_volume": 16.18002, "trades": 2, "taker_buy_volume": 47.31, "taker_buy_quote": 16.18002}, {"ts": 1771053180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 17.71, "quote_volume": 6.05682, "trades": 1, "taker_buy_volume": 17.71, "taker_buy_quote": 6.05682}, {"ts": 1771053240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.34, "quote_volume": 15.16428, "trades": 2, "taker_buy_volume": 44.34, "taker_buy_quote": 15.16428}, {"ts": 1771053300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.38, "quote_volume": 15.17796, "trades": 2, "taker_buy_volume": 44.38, "taker_buy_quote": 15.17796}, {"ts": 1771053360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.3, "quote_volume": 8.6526, "trades": 1, "taker_buy_volume": 25.3, "taker_buy_quote": 8.6526}, {"ts": 1771053420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 39.11, "quote_volume": 13.37562, "trades": 2, "taker_buy_volume": 39.11, "taker_buy_quote": 13.37562}, {"ts": 1771053480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.1, "quote_volume": 7.9002, "trades": 1, "taker_buy_volume": 23.1, "taker_buy_quote": 7.9002}, {"ts": 1771053540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.21, "quote_volume": 15.11982, "trades": 2, "taker_buy_volume": 44.21, "taker_buy_quote": 15.11982}, {"ts": 1771053600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 48.83, "quote_volume": 16.69986, "trades": 2, "taker_buy_volume": 48.83, "taker_buy_quote": 16.69986}, {"ts": 1771053660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.4, "quote_volume": 8.6868, "trades": 1, "taker_buy_volume": 25.4, "taker_buy_quote": 8.6868}, {"ts": 1771053720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 48.49, "quote_volume": 16.58358, "trades": 2, "taker_buy_volume": 48.49, "taker_buy_quote": 16.58358}, {"ts": 1771053780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22.33, "quote_volume": 7.63686, "trades": 1, "taker_buy_volume": 22.33, "taker_buy_quote": 7.63686}, {"ts": 1771053840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 49.63, "quote_volume": 16.97346, "trades": 2, "taker_buy_volume": 49.63, "taker_buy_quote": 16.97346}, {"ts": 1771053900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 175.42, "quote_volume": 59.99364, "trades": 3, "taker_buy_volume": 175.42, "taker_buy_quote": 59.99364}, {"ts": 1771053960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.09, "quote_volume": 15.07878, "trades": 2, "taker_buy_volume": 44.09, "taker_buy_quote": 15.07878}, {"ts": 1771054020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22.59, "quote_volume": 7.72578, "trades": 1, "taker_buy_volume": 22.59, "taker_buy_quote": 7.72578}, {"ts": 1771054080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.42, "quote_volume": 15.19164, "trades": 2, "taker_buy_volume": 44.42, "taker_buy_quote": 15.19164}, {"ts": 1771054140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 49.59, "quote_volume": 16.95978, "trades": 2, "taker_buy_volume": 49.59, "taker_buy_quote": 16.95978}, {"ts": 1771054200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.88, "quote_volume": 8.85096, "trades": 1, "taker_buy_volume": 25.88, "taker_buy_quote": 8.85096}, {"ts": 1771054260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.54, "quote_volume": 15.91668, "trades": 2, "taker_buy_volume": 46.54, "taker_buy_quote": 15.91668}, {"ts": 1771054320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 19.79, "quote_volume": 6.76818, "trades": 1, "taker_buy_volume": 19.79, "taker_buy_quote": 6.76818}, {"ts": 1771054380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 65.0, "quote_volume": 22.23, "trades": 3, "taker_buy_volume": 65.0, "taker_buy_quote": 22.23}, {"ts": 1771054440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 154.28, "quote_volume": 52.76376, "trades": 3, "taker_buy_volume": 154.28, "taker_buy_quote": 52.76376}, {"ts": 1771054500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.38, "quote_volume": 8.33796, "trades": 1, "taker_buy_volume": 24.38, "taker_buy_quote": 8.33796}, {"ts": 1771054560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 42.04, "quote_volume": 14.37768, "trades": 2, "taker_buy_volume": 42.04, "taker_buy_quote": 14.37768}, {"ts": 1771054620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 41.83, "quote_volume": 14.30586, "trades": 2, "taker_buy_volume": 41.83, "taker_buy_quote": 14.30586}, {"ts": 1771054680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.46, "quote_volume": 16.23132, "trades": 2, "taker_buy_volume": 47.46, "taker_buy_quote": 16.23132}, {"ts": 1771054740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26.28, "quote_volume": 8.98776, "trades": 1, "taker_buy_volume": 26.28, "taker_buy_quote": 8.98776}, {"ts": 1771054800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 319.27, "quote_volume": 109.19034, "trades": 5, "taker_buy_volume": 319.27, "taker_buy_quote": 109.19034}, {"ts": 1771054860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 39.03, "quote_volume": 13.34826, "trades": 2, "taker_buy_volume": 39.03, "taker_buy_quote": 13.34826}, {"ts": 1771054920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 43.6, "quote_volume": 14.9112, "trades": 2, "taker_buy_volume": 43.6, "taker_buy_quote": 14.9112}, {"ts": 1771054980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 37.11, "quote_volume": 12.69162, "trades": 2, "taker_buy_volume": 37.11, "taker_buy_quote": 12.69162}, {"ts": 1771055040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 792.13, "quote_volume": 270.90846, "trades": 6, "taker_buy_volume": 428.18, "taker_buy_quote": 146.43756}, {"ts": 1771055100000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 472.39, "quote_volume": 161.57585, "trades": 5, "taker_buy_volume": 472.39, "taker_buy_quote": 161.57585}, {"ts": 1771055160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.21, "quote_volume": 15.46182, "trades": 2, "taker_buy_volume": 45.21, "taker_buy_quote": 15.46182}, {"ts": 1771055220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26.23, "quote_volume": 8.97066, "trades": 1, "taker_buy_volume": 26.23, "taker_buy_quote": 8.97066}, {"ts": 1771055280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 48.46, "quote_volume": 16.57332, "trades": 2, "taker_buy_volume": 48.46, "taker_buy_quote": 16.57332}, {"ts": 1771055340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 20.05, "quote_volume": 6.8571, "trades": 1, "taker_buy_volume": 20.05, "taker_buy_quote": 6.8571}, {"ts": 1771055400000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 183.69, "quote_volume": 62.8453, "trades": 3, "taker_buy_volume": 183.69, "taker_buy_quote": 62.8453}, {"ts": 1771055460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 46.86, "quote_volume": 16.07298, "trades": 2, "taker_buy_volume": 46.86, "taker_buy_quote": 16.07298}, {"ts": 1771055520000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 364.52, "quote_volume": 124.71536, "trades": 3, "taker_buy_volume": 49.52, "taker_buy_quote": 16.98536}, {"ts": 1771055580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.97, "quote_volume": 16.06374, "trades": 2, "taker_buy_volume": 46.97, "taker_buy_quote": 16.06374}, {"ts": 1771055640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.84, "quote_volume": 8.15328, "trades": 1, "taker_buy_volume": 23.84, "taker_buy_quote": 8.15328}, {"ts": 1771055700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 509.0, "quote_volume": 173.61315, "trades": 4, "taker_buy_volume": 44.15, "taker_buy_quote": 15.0993}, {"ts": 1771055760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26.41, "quote_volume": 9.03222, "trades": 1, "taker_buy_volume": 26.41, "taker_buy_quote": 9.03222}, {"ts": 1771055820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22.22, "quote_volume": 7.59924, "trades": 1, "taker_buy_volume": 22.22, "taker_buy_quote": 7.59924}, {"ts": 1771055880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 48.47, "quote_volume": 16.57674, "trades": 2, "taker_buy_volume": 48.47, "taker_buy_quote": 16.57674}, {"ts": 1771055940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.54, "quote_volume": 15.91668, "trades": 2, "taker_buy_volume": 46.54, "taker_buy_quote": 15.91668}, {"ts": 1771056000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.42, "quote_volume": 15.53364, "trades": 2, "taker_buy_volume": 45.42, "taker_buy_quote": 15.53364}, {"ts": 1771056060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 21.04, "quote_volume": 7.19568, "trades": 1, "taker_buy_volume": 21.04, "taker_buy_quote": 7.19568}, {"ts": 1771056120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.23, "quote_volume": 15.81066, "trades": 2, "taker_buy_volume": 46.23, "taker_buy_quote": 15.81066}, {"ts": 1771056180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.62, "quote_volume": 8.42004, "trades": 1, "taker_buy_volume": 24.62, "taker_buy_quote": 8.42004}, {"ts": 1771056240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.26, "quote_volume": 16.16292, "trades": 3, "taker_buy_volume": 47.26, "taker_buy_quote": 16.16292}, {"ts": 1771056300000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1920.79, "quote_volume": 655.01012, "trades": 23, "taker_buy_volume": 20.73, "taker_buy_quote": 7.08966}, {"ts": 1771056360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 611.49, "quote_volume": 208.51809, "trades": 2, "taker_buy_volume": 611.49, "taker_buy_quote": 208.51809}, {"ts": 1771056420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 365.03, "quote_volume": 124.84026, "trades": 3, "taker_buy_volume": 50.03, "taker_buy_quote": 17.11026}, {"ts": 1771056480000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 2655.82, "quote_volume": 905.68262, "trades": 65, "taker_buy_volume": 80.1, "taker_buy_quote": 27.3621}, {"ts": 1771056540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.89, "quote_volume": 16.03638, "trades": 2, "taker_buy_volume": 46.89, "taker_buy_quote": 16.03638}, {"ts": 1771056600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 198.33, "quote_volume": 67.82886, "trades": 3, "taker_buy_volume": 198.33, "taker_buy_quote": 67.82886}, {"ts": 1771056660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 40.85, "quote_volume": 13.9707, "trades": 2, "taker_buy_volume": 40.85, "taker_buy_quote": 13.9707}, {"ts": 1771056720000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 56.18, "quote_volume": 19.18451, "trades": 2, "taker_buy_volume": 27.13, "taker_buy_quote": 9.27846}, {"ts": 1771056780000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 71.92, "quote_volume": 24.56757, "trades": 3, "taker_buy_volume": 42.85, "taker_buy_quote": 14.6547}, {"ts": 1771056840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 49.43, "quote_volume": 16.90506, "trades": 2, "taker_buy_volume": 49.43, "taker_buy_quote": 16.90506}, {"ts": 1771056900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.5, "quote_volume": 8.379, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 8.379}, {"ts": 1771056960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 48.01, "quote_volume": 16.41942, "trades": 2, "taker_buy_volume": 48.01, "taker_buy_quote": 16.41942}, {"ts": 1771057020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 287.33, "quote_volume": 98.26686, "trades": 2, "taker_buy_volume": 287.33, "taker_buy_quote": 98.26686}, {"ts": 1771057080000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 44.36, "quote_volume": 15.18962, "trades": 2, "taker_buy_volume": 44.36, "taker_buy_quote": 15.18962}, {"ts": 1771057140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 48.57, "quote_volume": 16.65951, "trades": 2, "taker_buy_volume": 48.57, "taker_buy_quote": 16.65951}, {"ts": 1771057200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 17.65, "quote_volume": 6.0363, "trades": 1, "taker_buy_volume": 17.65, "taker_buy_quote": 6.0363}, {"ts": 1771057260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.53, "quote_volume": 15.22926, "trades": 2, "taker_buy_volume": 44.53, "taker_buy_quote": 15.22926}, {"ts": 1771057320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 37.99, "quote_volume": 12.99258, "trades": 2, "taker_buy_volume": 37.99, "taker_buy_quote": 12.99258}, {"ts": 1771057380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.88, "quote_volume": 16.37496, "trades": 3, "taker_buy_volume": 47.88, "taker_buy_quote": 16.37496}, {"ts": 1771057440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.62, "quote_volume": 8.76204, "trades": 2, "taker_buy_volume": 25.62, "taker_buy_quote": 8.76204}, {"ts": 1771057500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.99, "quote_volume": 15.38658, "trades": 3, "taker_buy_volume": 44.99, "taker_buy_quote": 15.38658}, {"ts": 1771057560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26.3, "quote_volume": 8.9946, "trades": 2, "taker_buy_volume": 26.3, "taker_buy_quote": 8.9946}, {"ts": 1771057620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.29, "quote_volume": 15.83118, "trades": 4, "taker_buy_volume": 46.29, "taker_buy_quote": 15.83118}, {"ts": 1771057680000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 621.29, "quote_volume": 212.30268, "trades": 9, "taker_buy_volume": 442.79, "taker_buy_quote": 151.43418}, {"ts": 1771057740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 42.21, "quote_volume": 14.43582, "trades": 3, "taker_buy_volume": 42.21, "taker_buy_quote": 14.43582}, {"ts": 1771057800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26.44, "quote_volume": 9.04248, "trades": 1, "taker_buy_volume": 26.44, "taker_buy_quote": 9.04248}, {"ts": 1771057860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 51.2, "quote_volume": 17.5104, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 17.5104}, {"ts": 1771057920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.16, "quote_volume": 7.92072, "trades": 1, "taker_buy_volume": 23.16, "taker_buy_quote": 7.92072}, {"ts": 1771057980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.39, "quote_volume": 15.52338, "trades": 2, "taker_buy_volume": 45.39, "taker_buy_quote": 15.52338}, {"ts": 1771058040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22.36, "quote_volume": 7.64712, "trades": 1, "taker_buy_volume": 22.36, "taker_buy_quote": 7.64712}, {"ts": 1771058100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 49.7, "quote_volume": 16.9974, "trades": 2, "taker_buy_volume": 49.7, "taker_buy_quote": 16.9974}, {"ts": 1771058160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 51.84, "quote_volume": 17.72928, "trades": 2, "taker_buy_volume": 51.84, "taker_buy_quote": 17.72928}, {"ts": 1771058220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 47.33, "quote_volume": 16.23419, "trades": 2, "taker_buy_volume": 47.33, "taker_buy_quote": 16.23419}, {"ts": 1771058280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 50.19, "quote_volume": 17.21517, "trades": 2, "taker_buy_volume": 50.19, "taker_buy_quote": 17.21517}, {"ts": 1771058340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 6898.46, "quote_volume": 2366.17178, "trades": 66, "taker_buy_volume": 3520.5, "taker_buy_quote": 1207.5315}, {"ts": 1771058400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 44.77, "quote_volume": 15.35611, "trades": 3, "taker_buy_volume": 44.77, "taker_buy_quote": 15.35611}, {"ts": 1771058460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 23.9, "quote_volume": 8.1977, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 8.1977}, {"ts": 1771058520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.85, "quote_volume": 15.04055, "trades": 2, "taker_buy_volume": 43.85, "taker_buy_quote": 15.04055}, {"ts": 1771058580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 44.08, "quote_volume": 15.11944, "trades": 2, "taker_buy_volume": 44.08, "taker_buy_quote": 15.11944}, {"ts": 1771058640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.92, "quote_volume": 8.89056, "trades": 1, "taker_buy_volume": 25.92, "taker_buy_quote": 8.89056}, {"ts": 1771058700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.63, "quote_volume": 14.96509, "trades": 2, "taker_buy_volume": 43.63, "taker_buy_quote": 14.96509}, {"ts": 1771058760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 27.0, "quote_volume": 9.261, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 9.261}, {"ts": 1771058820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.33, "quote_volume": 15.54819, "trades": 2, "taker_buy_volume": 45.33, "taker_buy_quote": 15.54819}, {"ts": 1771058880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 47.02, "quote_volume": 16.12786, "trades": 3, "taker_buy_volume": 47.02, "taker_buy_quote": 16.12786}, {"ts": 1771058940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.92, "quote_volume": 7.51856, "trades": 1, "taker_buy_volume": 21.92, "taker_buy_quote": 7.51856}, {"ts": 1771059000000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 481.48, "quote_volume": 164.71178, "trades": 4, "taker_buy_volume": 45.62, "taker_buy_quote": 15.64766}, {"ts": 1771059060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.04, "quote_volume": 7.21672, "trades": 1, "taker_buy_volume": 21.04, "taker_buy_quote": 7.21672}, {"ts": 1771059120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 46.3, "quote_volume": 15.8809, "trades": 2, "taker_buy_volume": 46.3, "taker_buy_quote": 15.8809}, {"ts": 1771059180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 148.99, "quote_volume": 51.10357, "trades": 3, "taker_buy_volume": 148.99, "taker_buy_quote": 51.10357}, {"ts": 1771059240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 24.67, "quote_volume": 8.46181, "trades": 1, "taker_buy_volume": 24.67, "taker_buy_quote": 8.46181}, {"ts": 1771059300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 50.05, "quote_volume": 17.16715, "trades": 2, "taker_buy_volume": 50.05, "taker_buy_quote": 17.16715}, {"ts": 1771059360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.64, "quote_volume": 7.42252, "trades": 1, "taker_buy_volume": 21.64, "taker_buy_quote": 7.42252}, {"ts": 1771059420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 49.87, "quote_volume": 17.10541, "trades": 2, "taker_buy_volume": 49.87, "taker_buy_quote": 17.10541}, {"ts": 1771059480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.27, "quote_volume": 6.95261, "trades": 1, "taker_buy_volume": 20.27, "taker_buy_quote": 6.95261}, {"ts": 1771059540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.87, "quote_volume": 15.73341, "trades": 2, "taker_buy_volume": 45.87, "taker_buy_quote": 15.73341}, {"ts": 1771059600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.31, "quote_volume": 9.02433, "trades": 1, "taker_buy_volume": 26.31, "taker_buy_quote": 9.02433}, {"ts": 1771059660000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2751.5, "quote_volume": 941.05828, "trades": 55, "taker_buy_volume": 45.28, "taker_buy_quote": 15.53104}, {"ts": 1771059720000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3963.98, "quote_volume": 1353.17849, "trades": 59, "taker_buy_volume": 18.91, "taker_buy_quote": 6.46722}, {"ts": 1771059780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.79, "quote_volume": 15.31818, "trades": 2, "taker_buy_volume": 44.79, "taker_buy_quote": 15.31818}, {"ts": 1771059840000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 3776.61, "quote_volume": 1292.00796, "trades": 18, "taker_buy_volume": 3404.97, "taker_buy_quote": 1164.90708}, {"ts": 1771059900000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 79.66, "quote_volume": 27.29079, "trades": 3, "taker_buy_volume": 47.07, "taker_buy_quote": 16.14501}, {"ts": 1771059960000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 49.58, "quote_volume": 16.98017, "trades": 2, "taker_buy_volume": 49.58, "taker_buy_quote": 16.98017}, {"ts": 1771060020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.98, "quote_volume": 8.88516, "trades": 1, "taker_buy_volume": 25.98, "taker_buy_quote": 8.88516}, {"ts": 1771060080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 35.87, "quote_volume": 12.30341, "trades": 2, "taker_buy_volume": 35.87, "taker_buy_quote": 12.30341}, {"ts": 1771060140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.0, "quote_volume": 16.074, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 16.074}, {"ts": 1771060200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 44.18, "quote_volume": 15.15374, "trades": 2, "taker_buy_volume": 44.18, "taker_buy_quote": 15.15374}, {"ts": 1771060260000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 707.6, "quote_volume": 242.02113, "trades": 2, "taker_buy_volume": 21.93, "taker_buy_quote": 7.52199}, {"ts": 1771060320000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 443.26, "quote_volume": 151.6224, "trades": 7, "taker_buy_volume": 342.48, "taker_buy_quote": 117.15564}, {"ts": 1771060380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 22.33, "quote_volume": 7.65919, "trades": 1, "taker_buy_volume": 22.33, "taker_buy_quote": 7.65919}, {"ts": 1771060440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 38.5, "quote_volume": 13.2055, "trades": 2, "taker_buy_volume": 38.5, "taker_buy_quote": 13.2055}, {"ts": 1771060500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 82.96, "quote_volume": 28.45528, "trades": 3, "taker_buy_volume": 82.96, "taker_buy_quote": 28.45528}, {"ts": 1771060560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 22.34, "quote_volume": 7.66262, "trades": 1, "taker_buy_volume": 22.34, "taker_buy_quote": 7.66262}, {"ts": 1771060620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 187.55, "quote_volume": 64.32965, "trades": 3, "taker_buy_volume": 187.55, "taker_buy_quote": 64.32965}, {"ts": 1771060680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.25, "quote_volume": 15.52075, "trades": 2, "taker_buy_volume": 45.25, "taker_buy_quote": 15.52075}, {"ts": 1771060740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19.0, "quote_volume": 6.517, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 6.517}, {"ts": 1771060800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.06, "quote_volume": 15.45558, "trades": 2, "taker_buy_volume": 45.06, "taker_buy_quote": 15.45558}, {"ts": 1771060860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 64.25, "quote_volume": 22.03775, "trades": 3, "taker_buy_volume": 64.25, "taker_buy_quote": 22.03775}, {"ts": 1771060920000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 219.64, "quote_volume": 75.13911, "trades": 7, "taker_buy_volume": 22.23, "taker_buy_quote": 7.62489}, {"ts": 1771060980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 47.45, "quote_volume": 16.27535, "trades": 2, "taker_buy_volume": 47.45, "taker_buy_quote": 16.27535}, {"ts": 1771061040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 137.39, "quote_volume": 46.98738, "trades": 3, "taker_buy_volume": 137.39, "taker_buy_quote": 46.98738}, {"ts": 1771061100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.49, "quote_volume": 8.71758, "trades": 1, "taker_buy_volume": 25.49, "taker_buy_quote": 8.71758}, {"ts": 1771061160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 48.45, "quote_volume": 16.5699, "trades": 2, "taker_buy_volume": 48.45, "taker_buy_quote": 16.5699}, {"ts": 1771061220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2000.0, "quote_volume": 682.0, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 39.55, "quote_volume": 13.5261, "trades": 2, "taker_buy_volume": 39.55, "taker_buy_quote": 13.5261}, {"ts": 1771061340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 18.96, "quote_volume": 6.48432, "trades": 1, "taker_buy_volume": 18.96, "taker_buy_quote": 6.48432}, {"ts": 1771061400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.6, "quote_volume": 15.5952, "trades": 3, "taker_buy_volume": 45.6, "taker_buy_quote": 15.5952}, {"ts": 1771061460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 48.85, "quote_volume": 16.7067, "trades": 2, "taker_buy_volume": 48.85, "taker_buy_quote": 16.7067}, {"ts": 1771061520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.45, "quote_volume": 8.7039, "trades": 1, "taker_buy_volume": 25.45, "taker_buy_quote": 8.7039}, {"ts": 1771061580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 37.92, "quote_volume": 12.96864, "trades": 2, "taker_buy_volume": 37.92, "taker_buy_quote": 12.96864}, {"ts": 1771061640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 173.05, "quote_volume": 59.1831, "trades": 3, "taker_buy_volume": 173.05, "taker_buy_quote": 59.1831}, {"ts": 1771061700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.37, "quote_volume": 15.51654, "trades": 2, "taker_buy_volume": 45.37, "taker_buy_quote": 15.51654}, {"ts": 1771061760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.12, "quote_volume": 7.90704, "trades": 1, "taker_buy_volume": 23.12, "taker_buy_quote": 7.90704}, {"ts": 1771061820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1006.79, "quote_volume": 344.32218, "trades": 4, "taker_buy_volume": 691.79, "taker_buy_quote": 236.59218}, {"ts": 1771061880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 54.95, "quote_volume": 18.7929, "trades": 2, "taker_buy_volume": 54.95, "taker_buy_quote": 18.7929}, {"ts": 1771061940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.97, "quote_volume": 8.19774, "trades": 1, "taker_buy_volume": 23.97, "taker_buy_quote": 8.19774}, {"ts": 1771062000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 18.4, "quote_volume": 6.2928, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 6.2928}, {"ts": 1771062060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 64.0, "quote_volume": 21.888, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 21.888}, {"ts": 1771062120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.37, "quote_volume": 8.67654, "trades": 1, "taker_buy_volume": 25.37, "taker_buy_quote": 8.67654}, {"ts": 1771062180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.48, "quote_volume": 15.89616, "trades": 2, "taker_buy_volume": 46.48, "taker_buy_quote": 15.89616}, {"ts": 1771062240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 50.04, "quote_volume": 17.11368, "trades": 2, "taker_buy_volume": 50.04, "taker_buy_quote": 17.11368}, {"ts": 1771062300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26.99, "quote_volume": 9.23058, "trades": 1, "taker_buy_volume": 26.99, "taker_buy_quote": 9.23058}, {"ts": 1771062360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.5, "quote_volume": 8.721, "trades": 2, "taker_buy_volume": 25.5, "taker_buy_quote": 8.721}, {"ts": 1771062420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 52.91, "quote_volume": 18.09522, "trades": 4, "taker_buy_volume": 52.91, "taker_buy_quote": 18.09522}, {"ts": 1771062480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26.18, "quote_volume": 8.95356, "trades": 1, "taker_buy_volume": 26.18, "taker_buy_quote": 8.95356}, {"ts": 1771062540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.2, "quote_volume": 15.1164, "trades": 2, "taker_buy_volume": 44.2, "taker_buy_quote": 15.1164}, {"ts": 1771062600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.14, "quote_volume": 7.91388, "trades": 1, "taker_buy_volume": 23.14, "taker_buy_quote": 7.91388}, {"ts": 1771062660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 43.15, "quote_volume": 14.7573, "trades": 2, "taker_buy_volume": 43.15, "taker_buy_quote": 14.7573}, {"ts": 1771062720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.89, "quote_volume": 16.37838, "trades": 2, "taker_buy_volume": 47.89, "taker_buy_quote": 16.37838}, {"ts": 1771062780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 63.6, "quote_volume": 21.7512, "trades": 3, "taker_buy_volume": 63.6, "taker_buy_quote": 21.7512}, {"ts": 1771062840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 203.51, "quote_volume": 69.60042, "trades": 3, "taker_buy_volume": 203.51, "taker_buy_quote": 69.60042}, {"ts": 1771062900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 46.86, "quote_volume": 16.07298, "trades": 2, "taker_buy_volume": 46.86, "taker_buy_quote": 16.07298}, {"ts": 1771062960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 48.02, "quote_volume": 16.47086, "trades": 2, "taker_buy_volume": 48.02, "taker_buy_quote": 16.47086}, {"ts": 1771063020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.99, "quote_volume": 7.54257, "trades": 1, "taker_buy_volume": 21.99, "taker_buy_quote": 7.54257}, {"ts": 1771063080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 49.02, "quote_volume": 16.81386, "trades": 2, "taker_buy_volume": 49.02, "taker_buy_quote": 16.81386}, {"ts": 1771063140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 432.72, "quote_volume": 147.99024, "trades": 5, "taker_buy_volume": 22.92, "taker_buy_quote": 7.83864}, {"ts": 1771063200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 46.01, "quote_volume": 15.73542, "trades": 2, "taker_buy_volume": 46.01, "taker_buy_quote": 15.73542}, {"ts": 1771063260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 39.45, "quote_volume": 13.4919, "trades": 2, "taker_buy_volume": 39.45, "taker_buy_quote": 13.4919}, {"ts": 1771063320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22.35, "quote_volume": 7.6437, "trades": 1, "taker_buy_volume": 22.35, "taker_buy_quote": 7.6437}, {"ts": 1771063380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.62, "quote_volume": 15.60204, "trades": 2, "taker_buy_volume": 45.62, "taker_buy_quote": 15.60204}, {"ts": 1771063440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 20.28, "quote_volume": 6.93576, "trades": 1, "taker_buy_volume": 20.28, "taker_buy_quote": 6.93576}, {"ts": 1771063500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 50.59, "quote_volume": 17.30178, "trades": 2, "taker_buy_volume": 50.59, "taker_buy_quote": 17.30178}, {"ts": 1771063560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 42.44, "quote_volume": 14.51448, "trades": 2, "taker_buy_volume": 42.44, "taker_buy_quote": 14.51448}, {"ts": 1771063620000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 61.3, "quote_volume": 20.92793, "trades": 2, "taker_buy_volume": 24.63, "taker_buy_quote": 8.42346}, {"ts": 1771063680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 41.39, "quote_volume": 14.15538, "trades": 4, "taker_buy_volume": 41.39, "taker_buy_quote": 14.15538}, {"ts": 1771063740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47.17, "quote_volume": 16.13214, "trades": 2, "taker_buy_volume": 47.17, "taker_buy_quote": 16.13214}, {"ts": 1771063800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22.55, "quote_volume": 7.7121, "trades": 1, "taker_buy_volume": 22.55, "taker_buy_quote": 7.7121}, {"ts": 1771063860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1543.13, "quote_volume": 527.75046, "trades": 6, "taker_buy_volume": 1543.13, "taker_buy_quote": 527.75046}, {"ts": 1771063920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 41.31, "quote_volume": 14.16933, "trades": 2, "taker_buy_volume": 41.31, "taker_buy_quote": 14.16933}, {"ts": 1771063980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 27.0, "quote_volume": 9.261, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 9.261}, {"ts": 1771064040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 49.34, "quote_volume": 16.92362, "trades": 2, "taker_buy_volume": 49.34, "taker_buy_quote": 16.92362}, {"ts": 1771064100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19.35, "quote_volume": 6.63705, "trades": 1, "taker_buy_volume": 19.35, "taker_buy_quote": 6.63705}, {"ts": 1771064160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.44, "quote_volume": 14.89992, "trades": 2, "taker_buy_volume": 43.44, "taker_buy_quote": 14.89992}, {"ts": 1771064220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.75, "quote_volume": 7.46025, "trades": 1, "taker_buy_volume": 21.75, "taker_buy_quote": 7.46025}, {"ts": 1771064280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 111.33, "quote_volume": 38.18619, "trades": 3, "taker_buy_volume": 111.33, "taker_buy_quote": 38.18619}, {"ts": 1771064340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 48.66, "quote_volume": 16.69038, "trades": 2, "taker_buy_volume": 48.66, "taker_buy_quote": 16.69038}, {"ts": 1771064400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.11, "quote_volume": 6.89773, "trades": 1, "taker_buy_volume": 20.11, "taker_buy_quote": 6.89773}, {"ts": 1771064460000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 715.11, "quote_volume": 244.615, "trades": 5, "taker_buy_volume": 47.38, "taker_buy_quote": 16.25134}, {"ts": 1771064520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 36.34, "quote_volume": 12.46462, "trades": 2, "taker_buy_volume": 36.34, "taker_buy_quote": 12.46462}, {"ts": 1771064580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.21, "quote_volume": 8.99003, "trades": 1, "taker_buy_volume": 26.21, "taker_buy_quote": 8.99003}, {"ts": 1771064640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 46.63, "quote_volume": 15.99409, "trades": 2, "taker_buy_volume": 46.63, "taker_buy_quote": 15.99409}, {"ts": 1771064700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 40.79, "quote_volume": 13.99097, "trades": 2, "taker_buy_volume": 40.79, "taker_buy_quote": 13.99097}, {"ts": 1771064760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.81, "quote_volume": 7.48083, "trades": 1, "taker_buy_volume": 21.81, "taker_buy_quote": 7.48083}, {"ts": 1771064820000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2052.26, "quote_volume": 701.89252, "trades": 54, "taker_buy_volume": 43.58, "taker_buy_quote": 14.92396}, {"ts": 1771064880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 44.06, "quote_volume": 15.06852, "trades": 2, "taker_buy_volume": 44.06, "taker_buy_quote": 15.06852}, {"ts": 1771064940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.78, "quote_volume": 8.81676, "trades": 1, "taker_buy_volume": 25.78, "taker_buy_quote": 8.81676}, {"ts": 1771065000000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1498.05, "quote_volume": 512.35304, "trades": 5, "taker_buy_volume": 1498.05, "taker_buy_quote": 512.35304}, {"ts": 1771065060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 69.41, "quote_volume": 23.80763, "trades": 2, "taker_buy_volume": 69.41, "taker_buy_quote": 23.80763}, {"ts": 1771065120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.07, "quote_volume": 15.45901, "trades": 2, "taker_buy_volume": 45.07, "taker_buy_quote": 15.45901}, {"ts": 1771065180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.84, "quote_volume": 8.86312, "trades": 1, "taker_buy_volume": 25.84, "taker_buy_quote": 8.86312}, {"ts": 1771065240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.99, "quote_volume": 15.77457, "trades": 2, "taker_buy_volume": 45.99, "taker_buy_quote": 15.77457}, {"ts": 1771065300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.57, "quote_volume": 8.77051, "trades": 1, "taker_buy_volume": 25.57, "taker_buy_quote": 8.77051}, {"ts": 1771065360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 44.37, "quote_volume": 15.21891, "trades": 2, "taker_buy_volume": 44.37, "taker_buy_quote": 15.21891}, {"ts": 1771065420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 46.47, "quote_volume": 15.93921, "trades": 2, "taker_buy_volume": 46.47, "taker_buy_quote": 15.93921}, {"ts": 1771065480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19.25, "quote_volume": 6.60275, "trades": 1, "taker_buy_volume": 19.25, "taker_buy_quote": 6.60275}, {"ts": 1771065540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 39.62, "quote_volume": 13.58966, "trades": 2, "taker_buy_volume": 39.62, "taker_buy_quote": 13.58966}, {"ts": 1771065600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 46.05, "quote_volume": 15.79515, "trades": 2, "taker_buy_volume": 46.05, "taker_buy_quote": 15.79515}, {"ts": 1771065660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.61, "quote_volume": 15.64423, "trades": 3, "taker_buy_volume": 45.61, "taker_buy_quote": 15.64423}, {"ts": 1771065720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18.83, "quote_volume": 6.45869, "trades": 1, "taker_buy_volume": 18.83, "taker_buy_quote": 6.45869}, {"ts": 1771065780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 46.85, "quote_volume": 16.06955, "trades": 2, "taker_buy_volume": 46.85, "taker_buy_quote": 16.06955}, {"ts": 1771065840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 44.27, "quote_volume": 15.18461, "trades": 2, "taker_buy_volume": 44.27, "taker_buy_quote": 15.18461}, {"ts": 1771065900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 17.8, "quote_volume": 6.1054, "trades": 1, "taker_buy_volume": 17.8, "taker_buy_quote": 6.1054}, {"ts": 1771065960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 364.45, "quote_volume": 125.00635, "trades": 3, "taker_buy_volume": 364.45, "taker_buy_quote": 125.00635}, {"ts": 1771066020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 51.03, "quote_volume": 17.50329, "trades": 2, "taker_buy_volume": 51.03, "taker_buy_quote": 17.50329}, {"ts": 1771066080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.72, "quote_volume": 8.82196, "trades": 1, "taker_buy_volume": 25.72, "taker_buy_quote": 8.82196}, {"ts": 1771066140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 22.51, "quote_volume": 7.72093, "trades": 1, "taker_buy_volume": 22.51, "taker_buy_quote": 7.72093}, {"ts": 1771066200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 41.91, "quote_volume": 14.37513, "trades": 2, "taker_buy_volume": 41.91, "taker_buy_quote": 14.37513}, {"ts": 1771066260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 38.8, "quote_volume": 13.3084, "trades": 2, "taker_buy_volume": 38.8, "taker_buy_quote": 13.3084}, {"ts": 1771066320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 35.99, "quote_volume": 12.34457, "trades": 2, "taker_buy_volume": 35.99, "taker_buy_quote": 12.34457}, {"ts": 1771066380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 40.78, "quote_volume": 13.98754, "trades": 2, "taker_buy_volume": 40.78, "taker_buy_quote": 13.98754}, {"ts": 1771066440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 105.4, "quote_volume": 36.1522, "trades": 2, "taker_buy_volume": 105.4, "taker_buy_quote": 36.1522}, {"ts": 1771066500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.18, "quote_volume": 15.49674, "trades": 2, "taker_buy_volume": 45.18, "taker_buy_quote": 15.49674}, {"ts": 1771066560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 51.27, "quote_volume": 17.58561, "trades": 2, "taker_buy_volume": 51.27, "taker_buy_quote": 17.58561}, {"ts": 1771066620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.37, "quote_volume": 6.98691, "trades": 1, "taker_buy_volume": 20.37, "taker_buy_quote": 6.98691}, {"ts": 1771066680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 41.16, "quote_volume": 14.11788, "trades": 2, "taker_buy_volume": 41.16, "taker_buy_quote": 14.11788}, {"ts": 1771066740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 49.4, "quote_volume": 16.9442, "trades": 2, "taker_buy_volume": 49.4, "taker_buy_quote": 16.9442}, {"ts": 1771066800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19.61, "quote_volume": 6.72623, "trades": 1, "taker_buy_volume": 19.61, "taker_buy_quote": 6.72623}, {"ts": 1771066860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 46.82, "quote_volume": 16.05926, "trades": 2, "taker_buy_volume": 46.82, "taker_buy_quote": 16.05926}, {"ts": 1771066920000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 64.36, "quote_volume": 22.0347, "trades": 2, "taker_buy_volume": 23.58, "taker_buy_quote": 8.08794}, {"ts": 1771066980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.64, "quote_volume": 14.96852, "trades": 3, "taker_buy_volume": 43.64, "taker_buy_quote": 14.96852}, {"ts": 1771067040000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 90.05, "quote_volume": 30.84193, "trades": 3, "taker_buy_volume": 44.83, "taker_buy_quote": 15.37669}, {"ts": 1771067100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25.48, "quote_volume": 8.73964, "trades": 1, "taker_buy_volume": 25.48, "taker_buy_quote": 8.73964}, {"ts": 1771067160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.86, "quote_volume": 15.04398, "trades": 2, "taker_buy_volume": 43.86, "taker_buy_quote": 15.04398}, {"ts": 1771067220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.43, "quote_volume": 14.89649, "trades": 2, "taker_buy_volume": 43.43, "taker_buy_quote": 14.89649}, {"ts": 1771067280000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 77.22, "quote_volume": 26.44657, "trades": 3, "taker_buy_volume": 37.33, "taker_buy_quote": 12.80419}, {"ts": 1771067340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 48.03, "quote_volume": 16.47429, "trades": 2, "taker_buy_volume": 48.03, "taker_buy_quote": 16.47429}, {"ts": 1771067400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.35, "quote_volume": 7.32305, "trades": 1, "taker_buy_volume": 21.35, "taker_buy_quote": 7.32305}, {"ts": 1771067460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2632.28, "quote_volume": 902.87204, "trades": 19, "taker_buy_volume": 1397.72, "taker_buy_quote": 479.41796}, {"ts": 1771067520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.79, "quote_volume": 7.47397, "trades": 1, "taker_buy_volume": 21.79, "taker_buy_quote": 7.47397}, {"ts": 1771067580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 826.58, "quote_volume": 283.51694, "trades": 7, "taker_buy_volume": 826.58, "taker_buy_quote": 283.51694}, {"ts": 1771067640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 44.27, "quote_volume": 15.22888, "trades": 2, "taker_buy_volume": 44.27, "taker_buy_quote": 15.22888}, {"ts": 1771067700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 24.75, "quote_volume": 8.514, "trades": 1, "taker_buy_volume": 24.75, "taker_buy_quote": 8.514}, {"ts": 1771067760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 42.58, "quote_volume": 14.64752, "trades": 2, "taker_buy_volume": 42.58, "taker_buy_quote": 14.64752}, {"ts": 1771067820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 42.11, "quote_volume": 14.48584, "trades": 2, "taker_buy_volume": 42.11, "taker_buy_quote": 14.48584}, {"ts": 1771067880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 25.49, "quote_volume": 8.76856, "trades": 1, "taker_buy_volume": 25.49, "taker_buy_quote": 8.76856}, {"ts": 1771067940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 45.49, "quote_volume": 15.64856, "trades": 2, "taker_buy_volume": 45.49, "taker_buy_quote": 15.64856}, {"ts": 1771068000000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 62.83, "quote_volume": 21.57352, "trades": 2, "taker_buy_volume": 22.83, "taker_buy_quote": 7.85352}, {"ts": 1771068060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1022.4, "quote_volume": 351.7056, "trades": 7, "taker_buy_volume": 838.03, "taker_buy_quote": 288.28232}, {"ts": 1771068120000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 348.43, "quote_volume": 120.17903, "trades": 5, "taker_buy_volume": 319.11, "taker_buy_quote": 110.09295}, {"ts": 1771068180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 333.2, "quote_volume": 114.954, "trades": 5, "taker_buy_volume": 333.2, "taker_buy_quote": 114.954}, {"ts": 1771068240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 4759.86, "quote_volume": 1642.1517, "trades": 76, "taker_buy_volume": 4759.86, "taker_buy_quote": 1642.1517}, {"ts": 1771068300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 43.12, "quote_volume": 14.8764, "trades": 2, "taker_buy_volume": 43.12, "taker_buy_quote": 14.8764}, {"ts": 1771068360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 22.85, "quote_volume": 7.88325, "trades": 1, "taker_buy_volume": 22.85, "taker_buy_quote": 7.88325}, {"ts": 1771068420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 45.95, "quote_volume": 15.85275, "trades": 2, "taker_buy_volume": 45.95, "taker_buy_quote": 15.85275}, {"ts": 1771068480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 231.76, "quote_volume": 79.9572, "trades": 3, "taker_buy_volume": 48.22, "taker_buy_quote": 16.6359}, {"ts": 1771068540000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 54.76, "quote_volume": 18.91759, "trades": 2, "taker_buy_volume": 25.39, "taker_buy_quote": 8.78494}, {"ts": 1771068600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 45.0, "quote_volume": 15.57, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 15.57}, {"ts": 1771068660000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 749.86, "quote_volume": 258.72587, "trades": 2, "taker_buy_volume": 24.17, "taker_buy_quote": 8.36282}, {"ts": 1771068720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1178.48, "quote_volume": 406.5756, "trades": 5, "taker_buy_volume": 49.35, "taker_buy_quote": 17.02575}, {"ts": 1771068780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 44.73, "quote_volume": 15.43185, "trades": 2, "taker_buy_volume": 44.73, "taker_buy_quote": 15.43185}, {"ts": 1771068840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 144.62, "quote_volume": 49.8939, "trades": 2, "taker_buy_volume": 144.62, "taker_buy_quote": 49.8939}, {"ts": 1771068900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 44.81, "quote_volume": 15.45945, "trades": 2, "taker_buy_volume": 44.81, "taker_buy_quote": 15.45945}, {"ts": 1771068960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 23.54, "quote_volume": 8.1213, "trades": 1, "taker_buy_volume": 23.54, "taker_buy_quote": 8.1213}, {"ts": 1771069020000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 42.85, "quote_volume": 14.80234, "trades": 2, "taker_buy_volume": 42.85, "taker_buy_quote": 14.80234}, {"ts": 1771069080000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 69.56, "quote_volume": 24.0431, "trades": 3, "taker_buy_volume": 44.9, "taker_buy_quote": 15.5354}, {"ts": 1771069140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1962.9, "quote_volume": 677.2005, "trades": 50, "taker_buy_volume": 18.02, "taker_buy_quote": 6.2169}, {"ts": 1771069200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 41.08, "quote_volume": 14.1726, "trades": 2, "taker_buy_volume": 41.08, "taker_buy_quote": 14.1726}, {"ts": 1771069260000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 1063.66, "quote_volume": 366.98142, "trades": 7, "taker_buy_volume": 382.94, "taker_buy_quote": 132.13302}, {"ts": 1771069320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 48.75, "quote_volume": 16.81875, "trades": 2, "taker_buy_volume": 48.75, "taker_buy_quote": 16.81875}, {"ts": 1771069380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 40.91, "quote_volume": 14.11395, "trades": 2, "taker_buy_volume": 40.91, "taker_buy_quote": 14.11395}, {"ts": 1771069440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 22.79, "quote_volume": 7.86255, "trades": 1, "taker_buy_volume": 22.79, "taker_buy_quote": 7.86255}, {"ts": 1771069500000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 995.31, "quote_volume": 343.40206, "trades": 11, "taker_buy_volume": 995.31, "taker_buy_quote": 343.40206}, {"ts": 1771069560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 13978.12, "quote_volume": 4836.42952, "trades": 69, "taker_buy_volume": 3429.41, "taker_buy_quote": 1186.57586}, {"ts": 1771069620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 129.41, "quote_volume": 44.77586, "trades": 2, "taker_buy_volume": 129.41, "taker_buy_quote": 44.77586}, {"ts": 1771069680000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 181.97, "quote_volume": 62.98817, "trades": 7, "taker_buy_volume": 181.97, "taker_buy_quote": 62.98817}, {"ts": 1771069740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 24.66, "quote_volume": 8.55702, "trades": 1, "taker_buy_volume": 24.66, "taker_buy_quote": 8.55702}, {"ts": 1771069800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 42.35, "quote_volume": 14.69545, "trades": 3, "taker_buy_volume": 42.35, "taker_buy_quote": 14.69545}, {"ts": 1771069860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 44.37, "quote_volume": 15.39639, "trades": 2, "taker_buy_volume": 44.37, "taker_buy_quote": 15.39639}, {"ts": 1771069920000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 653.52, "quote_volume": 226.14144, "trades": 3, "taker_buy_volume": 23.52, "taker_buy_quote": 8.16144}, {"ts": 1771069980000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 642.32, "quote_volume": 222.2645, "trades": 8, "taker_buy_volume": 642.32, "taker_buy_quote": 222.2645}, {"ts": 1771070040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 24.27, "quote_volume": 8.42169, "trades": 1, "taker_buy_volume": 24.27, "taker_buy_quote": 8.42169}, {"ts": 1771070100000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 61.47, "quote_volume": 21.31038, "trades": 3, "taker_buy_volume": 41.76, "taker_buy_quote": 14.49072}, {"ts": 1771070160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 42.39, "quote_volume": 14.70933, "trades": 2, "taker_buy_volume": 42.39, "taker_buy_quote": 14.70933}, {"ts": 1771070220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 23.3, "quote_volume": 8.0851, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 8.0851}, {"ts": 1771070280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 40.37, "quote_volume": 14.00839, "trades": 2, "taker_buy_volume": 40.37, "taker_buy_quote": 14.00839}, {"ts": 1771070340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 46.19, "quote_volume": 16.02793, "trades": 3, "taker_buy_volume": 46.19, "taker_buy_quote": 16.02793}, {"ts": 1771070400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 41.6, "quote_volume": 14.4352, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 14.4352}, {"ts": 1771070460000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 44.75, "quote_volume": 15.52825, "trades": 3, "taker_buy_volume": 44.75, "taker_buy_quote": 15.52825}, {"ts": 1771070520000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 21.11, "quote_volume": 7.32517, "trades": 2, "taker_buy_volume": 21.11, "taker_buy_quote": 7.32517}, {"ts": 1771070580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 43.41, "quote_volume": 15.06327, "trades": 2, "taker_buy_volume": 43.41, "taker_buy_quote": 15.06327}, {"ts": 1771070640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 22.73, "quote_volume": 7.88731, "trades": 1, "taker_buy_volume": 22.73, "taker_buy_quote": 7.88731}, {"ts": 1771070700000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 294.88, "quote_volume": 102.32336, "trades": 3, "taker_buy_volume": 294.88, "taker_buy_quote": 102.32336}, {"ts": 1771070760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 44.41, "quote_volume": 15.41027, "trades": 2, "taker_buy_volume": 44.41, "taker_buy_quote": 15.41027}, {"ts": 1771070820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 40.54, "quote_volume": 14.06738, "trades": 3, "taker_buy_volume": 40.54, "taker_buy_quote": 14.06738}, {"ts": 1771070880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 577.91, "quote_volume": 200.53477, "trades": 10, "taker_buy_volume": 577.91, "taker_buy_quote": 200.53477}, {"ts": 1771070940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2641.01, "quote_volume": 916.43047, "trades": 15, "taker_buy_volume": 1833.03, "taker_buy_quote": 636.06141}, {"ts": 1771071000000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 19.01, "quote_volume": 6.59647, "trades": 1, "taker_buy_volume": 19.01, "taker_buy_quote": 6.59647}, {"ts": 1771071060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 41.06, "quote_volume": 14.24782, "trades": 2, "taker_buy_volume": 41.06, "taker_buy_quote": 14.24782}, {"ts": 1771071120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 44.0, "quote_volume": 15.268, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 15.268}, {"ts": 1771071180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 26.11, "quote_volume": 9.06017, "trades": 1, "taker_buy_volume": 26.11, "taker_buy_quote": 9.06017}, {"ts": 1771071240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 47.68, "quote_volume": 16.54496, "trades": 2, "taker_buy_volume": 47.68, "taker_buy_quote": 16.54496}, {"ts": 1771071300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 458.48, "quote_volume": 159.09256, "trades": 6, "taker_buy_volume": 458.48, "taker_buy_quote": 159.09256}, {"ts": 1771071360000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 234.93, "quote_volume": 81.30915, "trades": 2, "taker_buy_volume": 23.37, "taker_buy_quote": 8.10939}, {"ts": 1771071420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 43.61, "quote_volume": 15.13267, "trades": 2, "taker_buy_volume": 43.61, "taker_buy_quote": 15.13267}, {"ts": 1771071480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 20.07, "quote_volume": 6.96429, "trades": 1, "taker_buy_volume": 20.07, "taker_buy_quote": 6.96429}, {"ts": 1771071540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 46.41, "quote_volume": 16.10427, "trades": 2, "taker_buy_volume": 46.41, "taker_buy_quote": 16.10427}, {"ts": 1771071600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 50.1, "quote_volume": 17.3847, "trades": 2, "taker_buy_volume": 50.1, "taker_buy_quote": 17.3847}, {"ts": 1771071660000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 97.35, "quote_volume": 33.70849, "trades": 2, "taker_buy_volume": 25.39, "taker_buy_quote": 8.81033}, {"ts": 1771071720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 43.89, "quote_volume": 15.22983, "trades": 2, "taker_buy_volume": 43.89, "taker_buy_quote": 15.22983}, {"ts": 1771071780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 25.62, "quote_volume": 8.89014, "trades": 2, "taker_buy_volume": 25.62, "taker_buy_quote": 8.89014}, {"ts": 1771071840000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 46.0, "quote_volume": 15.98617, "trades": 2, "taker_buy_volume": 46.0, "taker_buy_quote": 15.98617}, {"ts": 1771071900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 154.17, "quote_volume": 53.65116, "trades": 3, "taker_buy_volume": 154.17, "taker_buy_quote": 53.65116}, {"ts": 1771071960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 38.27, "quote_volume": 13.31796, "trades": 2, "taker_buy_volume": 38.27, "taker_buy_quote": 13.31796}, {"ts": 1771072020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 19.27, "quote_volume": 6.70596, "trades": 1, "taker_buy_volume": 19.27, "taker_buy_quote": 6.70596}, {"ts": 1771072080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 45.57, "quote_volume": 15.85836, "trades": 2, "taker_buy_volume": 45.57, "taker_buy_quote": 15.85836}, {"ts": 1771072140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 44.51, "quote_volume": 15.48948, "trades": 2, "taker_buy_volume": 44.51, "taker_buy_quote": 15.48948}, {"ts": 1771072200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 26.91, "quote_volume": 9.36468, "trades": 1, "taker_buy_volume": 26.91, "taker_buy_quote": 9.36468}, {"ts": 1771072260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 45.95, "quote_volume": 15.9906, "trades": 2, "taker_buy_volume": 45.95, "taker_buy_quote": 15.9906}, {"ts": 1771072320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 27.14, "quote_volume": 9.44472, "trades": 1, "taker_buy_volume": 27.14, "taker_buy_quote": 9.44472}, {"ts": 1771072380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 46.62, "quote_volume": 16.22376, "trades": 2, "taker_buy_volume": 46.62, "taker_buy_quote": 16.22376}, {"ts": 1771072440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 41.9, "quote_volume": 14.5812, "trades": 2, "taker_buy_volume": 41.9, "taker_buy_quote": 14.5812}, {"ts": 1771072500000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 35.46, "quote_volume": 12.34008, "trades": 2, "taker_buy_volume": 35.46, "taker_buy_quote": 12.34008}, {"ts": 1771072560000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 3341.37, "quote_volume": 1159.49709, "trades": 63, "taker_buy_volume": 41.7, "taker_buy_quote": 14.5116}, {"ts": 1771072620000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 580.28, "quote_volume": 200.82989, "trades": 5, "taker_buy_volume": 53.01, "taker_buy_quote": 18.39447}, {"ts": 1771072680000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 281.03, "quote_volume": 97.25584, "trades": 5, "taker_buy_volume": 19.46, "taker_buy_quote": 6.75262}, {"ts": 1771072740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 51.2, "quote_volume": 17.7664, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 17.7664}, {"ts": 1771072800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 20.0, "quote_volume": 6.94, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 6.94}, {"ts": 1771072860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 53.6, "quote_volume": 18.5992, "trades": 2, "taker_buy_volume": 53.6, "taker_buy_quote": 18.5992}, {"ts": 1771072920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 575.74, "quote_volume": 199.78178, "trades": 4, "taker_buy_volume": 575.74, "taker_buy_quote": 199.78178}, {"ts": 1771072980000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 236.41, "quote_volume": 81.81985, "trades": 2, "taker_buy_volume": 21.99, "taker_buy_quote": 7.63053}, {"ts": 1771073040000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 1399.48, "quote_volume": 484.24662, "trades": 11, "taker_buy_volume": 1399.48, "taker_buy_quote": 484.24662}, {"ts": 1771073100000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 514.18, "quote_volume": 177.92793, "trades": 5, "taker_buy_volume": 47.46, "taker_buy_quote": 16.44281}, {"ts": 1771073160000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 1200.16, "quote_volume": 415.28223, "trades": 8, "taker_buy_volume": 1200.16, "taker_buy_quote": 415.28223}, {"ts": 1771073220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 24.47, "quote_volume": 8.46662, "trades": 1, "taker_buy_volume": 24.47, "taker_buy_quote": 8.46662}, {"ts": 1771073280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 45.01, "quote_volume": 15.57346, "trades": 2, "taker_buy_volume": 45.01, "taker_buy_quote": 15.57346}, {"ts": 1771073340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 148.85, "quote_volume": 51.5021, "trades": 3, "taker_buy_volume": 148.85, "taker_buy_quote": 51.5021}, {"ts": 1771073400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 24.07, "quote_volume": 8.32822, "trades": 1, "taker_buy_volume": 24.07, "taker_buy_quote": 8.32822}, {"ts": 1771073460000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 2207.24, "quote_volume": 761.51956, "trades": 13, "taker_buy_volume": 607.75, "taker_buy_quote": 209.69551}, {"ts": 1771073520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 38.84, "quote_volume": 13.43864, "trades": 2, "taker_buy_volume": 38.84, "taker_buy_quote": 13.43864}, {"ts": 1771073580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 25.75, "quote_volume": 8.9095, "trades": 2, "taker_buy_volume": 25.75, "taker_buy_quote": 8.9095}, {"ts": 1771073640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 50.38, "quote_volume": 17.43148, "trades": 2, "taker_buy_volume": 50.38, "taker_buy_quote": 17.43148}, {"ts": 1771073700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 23.4, "quote_volume": 8.0964, "trades": 1, "taker_buy_volume": 23.4, "taker_buy_quote": 8.0964}, {"ts": 1771073760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 49.9, "quote_volume": 17.2654, "trades": 2, "taker_buy_volume": 49.9, "taker_buy_quote": 17.2654}, {"ts": 1771073820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 45.31, "quote_volume": 15.67726, "trades": 2, "taker_buy_volume": 45.31, "taker_buy_quote": 15.67726}, {"ts": 1771073880000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 1182.51, "quote_volume": 407.99046, "trades": 5, "taker_buy_volume": 24.51, "taker_buy_quote": 8.48046}, {"ts": 1771073940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 24.78, "quote_volume": 8.5491, "trades": 1, "taker_buy_volume": 24.78, "taker_buy_quote": 8.5491}, {"ts": 1771074000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 50.13, "quote_volume": 17.29485, "trades": 2, "taker_buy_volume": 50.13, "taker_buy_quote": 17.29485}, {"ts": 1771074060000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 531.31, "quote_volume": 183.32425, "trades": 4, "taker_buy_volume": 531.31, "taker_buy_quote": 183.32425}, {"ts": 1771074120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 364.24, "quote_volume": 125.6628, "trades": 4, "taker_buy_volume": 49.24, "taker_buy_quote": 16.9878}, {"ts": 1771074180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 44.77, "quote_volume": 15.44565, "trades": 2, "taker_buy_volume": 44.77, "taker_buy_quote": 15.44565}, {"ts": 1771074240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 25.04, "quote_volume": 8.6388, "trades": 1, "taker_buy_volume": 25.04, "taker_buy_quote": 8.6388}, {"ts": 1771074300000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 502.03, "quote_volume": 173.22478, "trades": 8, "taker_buy_volume": 502.03, "taker_buy_quote": 173.22478}, {"ts": 1771074360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 26.91, "quote_volume": 9.31086, "trades": 1, "taker_buy_volume": 26.91, "taker_buy_quote": 9.31086}, {"ts": 1771074420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2264.21, "quote_volume": 783.41666, "trades": 30, "taker_buy_volume": 2264.21, "taker_buy_quote": 783.41666}, {"ts": 1771074480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 24.8, "quote_volume": 8.5808, "trades": 2, "taker_buy_volume": 24.8, "taker_buy_quote": 8.5808}, {"ts": 1771074540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 48.69, "quote_volume": 16.84674, "trades": 3, "taker_buy_volume": 48.69, "taker_buy_quote": 16.84674}, {"ts": 1771074600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 21.73, "quote_volume": 7.51858, "trades": 2, "taker_buy_volume": 21.73, "taker_buy_quote": 7.51858}, {"ts": 1771074660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 46.82, "quote_volume": 16.19972, "trades": 3, "taker_buy_volume": 46.82, "taker_buy_quote": 16.19972}, {"ts": 1771074720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 23.24, "quote_volume": 8.04104, "trades": 1, "taker_buy_volume": 23.24, "taker_buy_quote": 8.04104}, {"ts": 1771074780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2950.16, "quote_volume": 1020.75536, "trades": 65, "taker_buy_volume": 2950.16, "taker_buy_quote": 1020.75536}, {"ts": 1771074840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 42.81, "quote_volume": 14.81226, "trades": 2, "taker_buy_volume": 42.81, "taker_buy_quote": 14.81226}, {"ts": 1771074900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 25.37, "quote_volume": 8.77802, "trades": 1, "taker_buy_volume": 25.37, "taker_buy_quote": 8.77802}, {"ts": 1771074960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 40.35, "quote_volume": 13.9611, "trades": 2, "taker_buy_volume": 40.35, "taker_buy_quote": 13.9611}, {"ts": 1771075020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 38.14, "quote_volume": 13.19644, "trades": 2, "taker_buy_volume": 38.14, "taker_buy_quote": 13.19644}, {"ts": 1771075080000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 74.76, "quote_volume": 25.83526, "trades": 3, "taker_buy_volume": 43.06, "taker_buy_quote": 14.89876}, {"ts": 1771075140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 23.77, "quote_volume": 8.22442, "trades": 1, "taker_buy_volume": 23.77, "taker_buy_quote": 8.22442}, {"ts": 1771075200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 47.83, "quote_volume": 16.54918, "trades": 2, "taker_buy_volume": 47.83, "taker_buy_quote": 16.54918}, {"ts": 1771075260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 24.83, "quote_volume": 8.59118, "trades": 1, "taker_buy_volume": 24.83, "taker_buy_quote": 8.59118}, {"ts": 1771075320000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 1391.87, "quote_volume": 480.24078, "trades": 12, "taker_buy_volume": 45.63, "taker_buy_quote": 15.78798}, {"ts": 1771075380000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 100.77, "quote_volume": 34.79292, "trades": 3, "taker_buy_volume": 27.27, "taker_buy_quote": 9.43542}, {"ts": 1771075440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2499.21, "quote_volume": 862.22745, "trades": 53, "taker_buy_volume": 2499.21, "taker_buy_quote": 862.22745}, {"ts": 1771075500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 36.35, "quote_volume": 12.5771, "trades": 2, "taker_buy_volume": 36.35, "taker_buy_quote": 12.5771}, {"ts": 1771075560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 44.65, "quote_volume": 15.4489, "trades": 2, "taker_buy_volume": 44.65, "taker_buy_quote": 15.4489}, {"ts": 1771075620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 23.79, "quote_volume": 8.23134, "trades": 1, "taker_buy_volume": 23.79, "taker_buy_quote": 8.23134}, {"ts": 1771075680000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 50.19, "quote_volume": 17.33935, "trades": 2, "taker_buy_volume": 50.19, "taker_buy_quote": 17.33935}, {"ts": 1771075740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 24.22, "quote_volume": 8.3559, "trades": 2, "taker_buy_volume": 24.22, "taker_buy_quote": 8.3559}, {"ts": 1771075800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 49.57, "quote_volume": 17.10165, "trades": 3, "taker_buy_volume": 49.57, "taker_buy_quote": 17.10165}, {"ts": 1771075860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 26.1, "quote_volume": 9.0045, "trades": 2, "taker_buy_volume": 26.1, "taker_buy_quote": 9.0045}, {"ts": 1771075920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 47.28, "quote_volume": 16.3116, "trades": 3, "taker_buy_volume": 47.28, "taker_buy_quote": 16.3116}, {"ts": 1771075980000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 844.29, "quote_volume": 291.30512, "trades": 9, "taker_buy_volume": 804.49, "taker_buy_quote": 277.57412}, {"ts": 1771076040000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 178.81, "quote_volume": 61.86826, "trades": 3, "taker_buy_volume": 178.81, "taker_buy_quote": 61.86826}, {"ts": 1771076100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 21.92, "quote_volume": 7.58432, "trades": 1, "taker_buy_volume": 21.92, "taker_buy_quote": 7.58432}, {"ts": 1771076160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 48.8, "quote_volume": 16.8848, "trades": 2, "taker_buy_volume": 48.8, "taker_buy_quote": 16.8848}, {"ts": 1771076220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 24.2, "quote_volume": 8.3732, "trades": 1, "taker_buy_volume": 24.2, "taker_buy_quote": 8.3732}, {"ts": 1771076280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 45.87, "quote_volume": 15.87102, "trades": 3, "taker_buy_volume": 45.87, "taker_buy_quote": 15.87102}, {"ts": 1771076340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 46.52, "quote_volume": 16.09592, "trades": 2, "taker_buy_volume": 46.52, "taker_buy_quote": 16.09592}, {"ts": 1771076400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 24.8, "quote_volume": 8.5808, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 8.5808}, {"ts": 1771076460000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 992.94, "quote_volume": 342.5874, "trades": 5, "taker_buy_volume": 23.1, "taker_buy_quote": 7.9926}, {"ts": 1771076520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2499.21, "quote_volume": 862.22745, "trades": 53, "taker_buy_volume": 2499.21, "taker_buy_quote": 862.22745}, {"ts": 1771076580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 44.38, "quote_volume": 15.35548, "trades": 2, "taker_buy_volume": 44.38, "taker_buy_quote": 15.35548}, {"ts": 1771076640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 24.51, "quote_volume": 8.48046, "trades": 1, "taker_buy_volume": 24.51, "taker_buy_quote": 8.48046}, {"ts": 1771076700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 41.66, "quote_volume": 14.41436, "trades": 2, "taker_buy_volume": 41.66, "taker_buy_quote": 14.41436}, {"ts": 1771076760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 51.82, "quote_volume": 17.92972, "trades": 2, "taker_buy_volume": 51.82, "taker_buy_quote": 17.92972}, {"ts": 1771076820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 20.51, "quote_volume": 7.09646, "trades": 1, "taker_buy_volume": 20.51, "taker_buy_quote": 7.09646}, {"ts": 1771076880000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 75.26, "quote_volume": 26.03996, "trades": 3, "taker_buy_volume": 75.26, "taker_buy_quote": 26.03996}, {"ts": 1771076940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 23.2, "quote_volume": 8.0272, "trades": 1, "taker_buy_volume": 23.2, "taker_buy_quote": 8.0272}, {"ts": 1771077000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 44.71, "quote_volume": 15.46966, "trades": 3, "taker_buy_volume": 44.71, "taker_buy_quote": 15.46966}, {"ts": 1771077060000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 44.4, "quote_volume": 15.3624, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 15.3624}, {"ts": 1771077120000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 293.41, "quote_volume": 101.24536, "trades": 3, "taker_buy_volume": 18.91, "taker_buy_quote": 6.54286}, {"ts": 1771077180000, "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.344, "volume": 1629.27, "quote_volume": 561.11498, "trades": 9, "taker_buy_volume": 27.21, "taker_buy_quote": 9.41466}, {"ts": 1771077240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 40.22, "quote_volume": 13.8759, "trades": 2, "taker_buy_volume": 40.22, "taker_buy_quote": 13.8759}, {"ts": 1771077300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 30.5, "quote_volume": 10.5225, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 10.5225}, {"ts": 1771077360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 72.7, "quote_volume": 25.0088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1116.61, "quote_volume": 385.23045, "trades": 8, "taker_buy_volume": 183.1, "taker_buy_quote": 63.1695}, {"ts": 1771077600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 460.14, "quote_volume": 158.7483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 39.11, "quote_volume": 13.45384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 315.0, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 27.99, "quote_volume": 9.62856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 142.38, "quote_volume": 49.1211, "trades": 1, "taker_buy_volume": 142.38, "taker_buy_quote": 49.1211}, {"ts": 1771078260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079100000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 3172.14, "quote_volume": 1091.29418, "trades": 61, "taker_buy_volume": 261.41, "taker_buy_quote": 90.00306}, {"ts": 1771079160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 436.29, "quote_volume": 150.08376, "trades": 3, "taker_buy_volume": 436.29, "taker_buy_quote": 150.08376}, {"ts": 1771079760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3404.34, "quote_volume": 1171.09296, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 315.0, "quote_volume": 108.36, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 108.36}, {"ts": 1771080420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 137.0, "quote_volume": 47.265, "trades": 2, "taker_buy_volume": 137.0, "taker_buy_quote": 47.265}, {"ts": 1771080720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 24.05, "quote_volume": 8.29725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2646.19, "quote_volume": 915.58174, "trades": 3, "taker_buy_volume": 2646.19, "taker_buy_quote": 915.58174}, {"ts": 1771080960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081560000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 1327.16, "quote_volume": 461.04957, "trades": 4, "taker_buy_volume": 1327.16, "taker_buy_quote": 461.04957}, {"ts": 1771081620000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 198.55, "quote_volume": 68.91184, "trades": 2, "taker_buy_volume": 14.99, "taker_buy_quote": 5.21652}, {"ts": 1771081680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 751.68, "quote_volume": 260.83296, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 109.305}, {"ts": 1771081860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082040000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 582.61, "quote_volume": 201.58306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082700000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 751.68, "quote_volume": 260.83296, "trades": 2, "taker_buy_volume": 751.68, "taker_buy_quote": 260.83296}, {"ts": 1771082760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2793.96, "quote_volume": 969.50412, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 14.69, "quote_volume": 5.09743, "trades": 1, "taker_buy_volume": 14.69, "taker_buy_quote": 5.09743}, {"ts": 1771083000000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 415.6, "quote_volume": 144.2132, "trades": 3, "taker_buy_volume": 415.6, "taker_buy_quote": 144.2132}, {"ts": 1771083120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 438.36, "quote_volume": 152.11092, "trades": 4, "taker_buy_volume": 438.36, "taker_buy_quote": 152.11092}, {"ts": 1771084080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 376.31, "quote_volume": 130.57957, "trades": 3, "taker_buy_volume": 376.31, "taker_buy_quote": 130.57957}, {"ts": 1771084140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 702.18, "quote_volume": 243.65646, "trades": 2, "taker_buy_volume": 702.18, "taker_buy_quote": 243.65646}, {"ts": 1771084260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 514.58, "quote_volume": 178.55926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 881.52, "quote_volume": 305.88744, "trades": 2, "taker_buy_volume": 881.52, "taker_buy_quote": 305.88744}, {"ts": 1771084620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 315.0, "quote_volume": 109.305, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 109.305}, {"ts": 1771084920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 751.68, "quote_volume": 260.83296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 436.68, "quote_volume": 151.52796, "trades": 1, "taker_buy_volume": 436.68, "taker_buy_quote": 151.52796}, {"ts": 1771085100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 93.15, "quote_volume": 32.32305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 315.0, "quote_volume": 109.305, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 109.305}, {"ts": 1771085400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085460000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085520000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 17.29, "quote_volume": 5.99963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085700000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 16.62, "quote_volume": 5.76714, "trades": 1, "taker_buy_volume": 16.62, "taker_buy_quote": 5.76714}, {"ts": 1771085760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085880000, "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 25155.55, "quote_volume": 8679.7661, "trades": 117, "taker_buy_volume": 3690.13, "taker_buy_quote": 1273.1021}, {"ts": 1771085940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3022.91, "quote_volume": 1042.90395, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 427.8, "quote_volume": 147.591, "trades": 4, "taker_buy_volume": 427.8, "taker_buy_quote": 147.591}, {"ts": 1771086240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 383.8, "quote_volume": 132.411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 4562.55, "quote_volume": 1569.5172, "trades": 9, "taker_buy_volume": 3565.96, "taker_buy_quote": 1226.69024}, {"ts": 1771086720000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 5704.71, "quote_volume": 1969.94405, "trades": 33, "taker_buy_volume": 5704.71, "taker_buy_quote": 1969.94405}, {"ts": 1771086780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 355.26, "quote_volume": 122.91996, "trades": 9, "taker_buy_volume": 355.26, "taker_buy_quote": 122.91996}, {"ts": 1771087140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1265.27, "quote_volume": 439.04869, "trades": 17, "taker_buy_volume": 767.88, "taker_buy_quote": 266.45436}, {"ts": 1771087500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1272.85, "quote_volume": 441.67895, "trades": 4, "taker_buy_volume": 1272.85, "taker_buy_quote": 441.67895}, {"ts": 1771087800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1447.95, "quote_volume": 502.43865, "trades": 9, "taker_buy_volume": 315.0, "taker_buy_quote": 109.305}, {"ts": 1771087980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 7.25, "quote_volume": 2.523, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.523}, {"ts": 1771088280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088460000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 2743.54, "quote_volume": 954.58523, "trades": 12, "taker_buy_volume": 2001.31, "taker_buy_quote": 696.45588}, {"ts": 1771088520000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 143.88, "quote_volume": 50.15609, "trades": 5, "taker_buy_volume": 85.85, "taker_buy_quote": 29.96165}, {"ts": 1771088580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 315.0, "quote_volume": 109.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 75.0, "quote_volume": 26.1, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 26.1}, {"ts": 1771088820000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 329.32, "quote_volume": 114.61768, "trades": 3, "taker_buy_volume": 14.32, "taker_buy_quote": 4.99768}, {"ts": 1771088880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 187.1, "quote_volume": 65.1108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 661.87, "quote_volume": 230.33076, "trades": 2, "taker_buy_volume": 661.87, "taker_buy_quote": 230.33076}, {"ts": 1771089000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1082.76, "quote_volume": 377.88324, "trades": 4, "taker_buy_volume": 1082.76, "taker_buy_quote": 377.88324}, {"ts": 1771089060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 940.38, "quote_volume": 328.19262, "trades": 12, "taker_buy_volume": 758.45, "taker_buy_quote": 264.69905}, {"ts": 1771089180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1357.95, "quote_volume": 473.92455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1134.02, "quote_volume": 395.77298, "trades": 5, "taker_buy_volume": 819.02, "taker_buy_quote": 285.83798}, {"ts": 1771089300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 935.35, "quote_volume": 326.43715, "trades": 6, "taker_buy_volume": 935.35, "taker_buy_quote": 326.43715}, {"ts": 1771089420000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 1069.9, "quote_volume": 374.4008, "trades": 2, "taker_buy_volume": 1005.7, "taker_buy_quote": 351.995}, {"ts": 1771089480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089660000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2200.37, "quote_volume": 770.1295, "trades": 13, "taker_buy_volume": 1821.37, "taker_buy_quote": 637.4795}, {"ts": 1771089720000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2283.69, "quote_volume": 799.2915, "trades": 13, "taker_buy_volume": 2283.69, "taker_buy_quote": 799.2915}, {"ts": 1771089780000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089840000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 409.66, "quote_volume": 143.66056, "trades": 3, "taker_buy_volume": 279.56, "taker_buy_quote": 98.12556}, {"ts": 1771089900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 4130.6, "quote_volume": 1449.8406, "trades": 66, "taker_buy_volume": 4130.6, "taker_buy_quote": 1449.8406}, {"ts": 1771089960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 54.88, "quote_volume": 19.208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7.25, "quote_volume": 2.54475, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.54475}, {"ts": 1771090140000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 1505.84, "quote_volume": 529.18627, "trades": 19, "taker_buy_volume": 1190.31, "taker_buy_quote": 418.46397}, {"ts": 1771090200000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090260000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7.25, "quote_volume": 2.54475, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.54475}, {"ts": 1771090380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 5714.28, "quote_volume": 1999.998, "trades": 61, "taker_buy_volume": 2411.91, "taker_buy_quote": 844.1685}, {"ts": 1771090500000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 949.5, "quote_volume": 332.33225, "trades": 3, "taker_buy_volume": 7.25, "taker_buy_quote": 2.54475}, {"ts": 1771090560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090680000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090740000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090800000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090860000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 315.0, "quote_volume": 110.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090920000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090980000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091040000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 401.68, "quote_volume": 140.588, "trades": 4, "taker_buy_volume": 401.68, "taker_buy_quote": 140.588}, {"ts": 1771091100000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091160000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 6383.65, "quote_volume": 2227.89385, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091400000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 912.23, "quote_volume": 318.1734, "trades": 3, "taker_buy_volume": 717.36, "taker_buy_quote": 250.35864}, {"ts": 1771091460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 429.18, "quote_volume": 149.78382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 28.65, "quote_volume": 9.99885, "trades": 1, "taker_buy_volume": 28.65, "taker_buy_quote": 9.99885}, {"ts": 1771091580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 33.97, "quote_volume": 11.85553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 17.13, "quote_volume": 5.97837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 365.0, "quote_volume": 127.75, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 127.75}, {"ts": 1771092540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092600000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 639.74, "quote_volume": 223.93749, "trades": 3, "taker_buy_volume": 28.49, "taker_buy_quote": 9.99999}, {"ts": 1771092660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 315.0, "quote_volume": 110.25, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 110.25}, {"ts": 1771093020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093140000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093200000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093260000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093320000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 5018.0, "quote_volume": 1761.318, "trades": 43, "taker_buy_volume": 3609.98, "taker_buy_quote": 1267.10298}, {"ts": 1771093620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1163.03, "quote_volume": 408.22353, "trades": 6, "taker_buy_volume": 1163.03, "taker_buy_quote": 408.22353}, {"ts": 1771093680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 7.25, "quote_volume": 2.552, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.552}, {"ts": 1771093740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 102.69, "quote_volume": 36.14688, "trades": 2, "taker_buy_volume": 102.69, "taker_buy_quote": 36.14688}, {"ts": 1771093860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 58.68, "quote_volume": 20.59668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1296.42, "quote_volume": 456.33984, "trades": 9, "taker_buy_volume": 1116.48, "taker_buy_quote": 393.00096}, {"ts": 1771094280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1753.17, "quote_volume": 617.11584, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094340000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 42.81, "quote_volume": 15.08328, "trades": 2, "taker_buy_volume": 14.16, "taker_buy_quote": 4.99848}, {"ts": 1771094400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094460000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 7.25, "quote_volume": 2.55925, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.55925}, {"ts": 1771094520000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094640000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094880000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 5670.11, "quote_volume": 2002.39696, "trades": 74, "taker_buy_volume": 3858.71, "taker_buy_quote": 1362.97276}, {"ts": 1771094940000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 38.55, "quote_volume": 13.6154, "trades": 2, "taker_buy_volume": 7.25, "taker_buy_quote": 2.5665}, {"ts": 1771095000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 661.23, "quote_volume": 233.41419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 119.25, "quote_volume": 41.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1140.8, "quote_volume": 402.7024, "trades": 14, "taker_buy_volume": 1140.8, "taker_buy_quote": 402.7024}, {"ts": 1771095540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 32.89, "quote_volume": 11.61017, "trades": 2, "taker_buy_volume": 32.89, "taker_buy_quote": 11.61017}, {"ts": 1771095780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 431.85, "quote_volume": 152.44305, "trades": 5, "taker_buy_volume": 116.85, "taker_buy_quote": 41.24805}, {"ts": 1771095840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 80.16, "quote_volume": 28.21632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095960000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 533.01, "quote_volume": 188.15253, "trades": 4, "taker_buy_volume": 533.01, "taker_buy_quote": 188.15253}, {"ts": 1771096020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 15.81, "quote_volume": 5.56512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 991.79, "quote_volume": 350.10187, "trades": 11, "taker_buy_volume": 991.79, "taker_buy_quote": 350.10187}, {"ts": 1771096200000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 102.42, "quote_volume": 36.05184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096260000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096440000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 585.23, "quote_volume": 206.58619, "trades": 3, "taker_buy_volume": 585.23, "taker_buy_quote": 206.58619}, {"ts": 1771096500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1410.65, "quote_volume": 497.95945, "trades": 4, "taker_buy_volume": 1410.65, "taker_buy_quote": 497.95945}, {"ts": 1771096560000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2643.48, "quote_volume": 930.50496, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 315.0, "quote_volume": 111.195, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 111.195}, {"ts": 1771096740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 836.28, "quote_volume": 296.04312, "trades": 3, "taker_buy_volume": 657.41, "taker_buy_quote": 232.72314}, {"ts": 1771096860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 178.61, "quote_volume": 63.22794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 3012.08, "quote_volume": 1066.27632, "trades": 61, "taker_buy_volume": 231.3, "taker_buy_quote": 81.8802}, {"ts": 1771096980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1157.36, "quote_volume": 409.70544, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 7.25, "quote_volume": 2.57375, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.57375}, {"ts": 1771097640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 36.47, "quote_volume": 12.94685, "trades": 1, "taker_buy_volume": 36.47, "taker_buy_quote": 12.94685}, {"ts": 1771097700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 282.48, "quote_volume": 99.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1537.85, "quote_volume": 545.93675, "trades": 4, "taker_buy_volume": 794.47, "taker_buy_quote": 282.03685}, {"ts": 1771098120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 682.1, "quote_volume": 242.1455, "trades": 3, "taker_buy_volume": 52.1, "taker_buy_quote": 18.4955}, {"ts": 1771098180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 315.0, "quote_volume": 111.825, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 111.825}, {"ts": 1771098360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 7.25, "quote_volume": 2.581, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.581}, {"ts": 1771098480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 576.79, "quote_volume": 205.33724, "trades": 3, "taker_buy_volume": 576.79, "taker_buy_quote": 205.33724}, {"ts": 1771098540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 702.24, "quote_volume": 249.2952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2293.31, "quote_volume": 816.41836, "trades": 16, "taker_buy_volume": 1289.06, "taker_buy_quote": 458.90536}, {"ts": 1771098960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2229.2, "quote_volume": 791.366, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 4080.62, "quote_volume": 1448.6201, "trades": 57, "taker_buy_volume": 2025.32, "taker_buy_quote": 718.9886}, {"ts": 1771099080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 31.77, "quote_volume": 11.31012, "trades": 1, "taker_buy_volume": 31.77, "taker_buy_quote": 11.31012}, {"ts": 1771099140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099320000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1422.46, "quote_volume": 504.9733, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 32.52, "quote_volume": 11.51208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 564.17, "quote_volume": 199.71618, "trades": 1, "taker_buy_volume": 564.17, "taker_buy_quote": 199.71618}, {"ts": 1771099920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 38.36, "quote_volume": 13.57944, "trades": 1, "taker_buy_volume": 38.36, "taker_buy_quote": 13.57944}, {"ts": 1771100100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100160000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 677.67, "quote_volume": 239.90243, "trades": 8, "taker_buy_volume": 677.67, "taker_buy_quote": 239.90243}, {"ts": 1771100220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100280000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 406.9, "quote_volume": 144.02285, "trades": 5, "taker_buy_volume": 7.25, "taker_buy_quote": 2.5665}, {"ts": 1771100340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 19.91, "quote_volume": 7.04814, "trades": 1, "taker_buy_volume": 19.91, "taker_buy_quote": 7.04814}, {"ts": 1771100460000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 2963.45, "quote_volume": 1046.06878, "trades": 56, "taker_buy_volume": 669.12, "taker_buy_quote": 236.19936}, {"ts": 1771100520000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100580000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100640000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 290.43, "quote_volume": 102.52179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 692.69, "quote_volume": 244.23367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2514.31, "quote_volume": 885.03712, "trades": 57, "taker_buy_volume": 2514.31, "taker_buy_quote": 885.03712}, {"ts": 1771101600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101660000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101720000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101840000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102080000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 2254.22, "quote_volume": 796.90478, "trades": 9, "taker_buy_volume": 2223.14, "taker_buy_quote": 785.96462}, {"ts": 1771102140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 84.74, "quote_volume": 29.99796, "trades": 1, "taker_buy_volume": 84.74, "taker_buy_quote": 29.99796}, {"ts": 1771102200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 315.0, "quote_volume": 111.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102380000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102440000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102560000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102800000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 128.3, "quote_volume": 45.4182, "trades": 1, "taker_buy_volume": 128.3, "taker_buy_quote": 45.4182}, {"ts": 1771102920000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 33.36, "quote_volume": 11.77608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102980000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103040000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 16.23, "quote_volume": 5.72919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 42.65, "quote_volume": 15.05545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 456.74, "quote_volume": 161.68596, "trades": 2, "taker_buy_volume": 456.74, "taker_buy_quote": 161.68596}, {"ts": 1771103220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 939.76, "quote_volume": 332.67504, "trades": 3, "taker_buy_volume": 624.76, "taker_buy_quote": 221.16504}, {"ts": 1771103460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 7.25, "quote_volume": 2.57375, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.57375}, {"ts": 1771103640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 315.0, "quote_volume": 111.51, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 111.51}, {"ts": 1771104060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 128.3, "quote_volume": 45.2899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 659.93, "quote_volume": 232.95529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 950.14, "quote_volume": 335.39942, "trades": 4, "taker_buy_volume": 950.14, "taker_buy_quote": 335.39942}, {"ts": 1771104780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 456.74, "quote_volume": 160.77248, "trades": 2, "taker_buy_volume": 456.74, "taker_buy_quote": 160.77248}, {"ts": 1771104960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 14.88, "quote_volume": 5.23776, "trades": 1, "taker_buy_volume": 14.88, "taker_buy_quote": 5.23776}, {"ts": 1771105080000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105140000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105200000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105260000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105320000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105380000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105440000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 723.28, "quote_volume": 253.87128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2220.91, "quote_volume": 779.53941, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.351, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 10046.96, "quote_volume": 3510.57377, "trades": 28, "taker_buy_volume": 505.08, "taker_buy_quote": 176.80649}, {"ts": 1771106280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 34.1, "quote_volume": 11.9691, "trades": 1, "taker_buy_volume": 34.1, "taker_buy_quote": 11.9691}, {"ts": 1771106580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1048.72, "quote_volume": 368.10072, "trades": 7, "taker_buy_volume": 1048.72, "taker_buy_quote": 368.10072}, {"ts": 1771106820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 630.0, "quote_volume": 221.13, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 221.13}, {"ts": 1771106940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 56.81, "quote_volume": 19.99712, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 19.99712}, {"ts": 1771107360000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 852.8, "quote_volume": 299.3328, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 96.29, "quote_volume": 33.7015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 6866.61, "quote_volume": 2403.3135, "trades": 8, "taker_buy_volume": 4313.32, "taker_buy_quote": 1509.662}, {"ts": 1771107660000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107720000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107780000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 18.07, "quote_volume": 6.34257, "trades": 1, "taker_buy_volume": 18.07, "taker_buy_quote": 6.34257}, {"ts": 1771108020000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1058.47, "quote_volume": 371.52297, "trades": 2, "taker_buy_volume": 1058.47, "taker_buy_quote": 371.52297}, {"ts": 1771108200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2405.32, "quote_volume": 844.26732, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 4380.34, "quote_volume": 1537.49934, "trades": 26, "taker_buy_volume": 396.9, "taker_buy_quote": 139.3119}, {"ts": 1771108560000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 3906.63, "quote_volume": 1375.07146, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108620000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 15455.95, "quote_volume": 5426.28737, "trades": 7, "taker_buy_volume": 14144.41, "taker_buy_quote": 4964.68791}, {"ts": 1771108680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109340000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109460000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109520000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109640000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 857.95, "quote_volume": 301.9984, "trades": 2, "taker_buy_volume": 857.95, "taker_buy_quote": 301.9984}, {"ts": 1771109700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1539.69, "quote_volume": 540.43119, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 55.9, "quote_volume": 19.565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110360000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 161.3, "quote_volume": 56.2978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 125.71, "quote_volume": 43.9985, "trades": 1, "taker_buy_volume": 125.71, "taker_buy_quote": 43.9985}, {"ts": 1771110900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 181.4, "quote_volume": 63.3086, "trades": 1, "taker_buy_volume": 181.4, "taker_buy_quote": 63.3086}, {"ts": 1771111200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111500000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 14.8, "quote_volume": 5.1652, "trades": 1, "taker_buy_volume": 14.8, "taker_buy_quote": 5.1652}, {"ts": 1771111680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 226.3, "quote_volume": 78.9787, "trades": 6, "taker_buy_volume": 226.3, "taker_buy_quote": 78.9787}, {"ts": 1771111740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 3343.53, "quote_volume": 1163.54844, "trades": 73, "taker_buy_volume": 264.35, "taker_buy_quote": 91.9938}, {"ts": 1771111980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 337.8, "quote_volume": 117.5544, "trades": 3, "taker_buy_volume": 17.52, "taker_buy_quote": 6.09696}, {"ts": 1771112100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 28.63, "quote_volume": 9.96324, "trades": 1, "taker_buy_volume": 28.63, "taker_buy_quote": 9.96324}, {"ts": 1771112460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 15.47, "quote_volume": 5.38356, "trades": 1, "taker_buy_volume": 15.47, "taker_buy_quote": 5.38356}, {"ts": 1771112700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 100.02, "quote_volume": 34.70694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113000000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 3558.44, "quote_volume": 1233.43062, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 16.01, "quote_volume": 5.57148, "trades": 1, "taker_buy_volume": 16.01, "taker_buy_quote": 5.57148}, {"ts": 1771113120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1448.3, "quote_volume": 502.5601, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2922.63, "quote_volume": 1014.15261, "trades": 25, "taker_buy_volume": 2922.63, "taker_buy_quote": 1014.15261}, {"ts": 1771113360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 20.09, "quote_volume": 6.97123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 21.58, "quote_volume": 7.46668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 100.0, "quote_volume": 34.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114440000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 499.93, "quote_volume": 172.50475, "trades": 6, "taker_buy_volume": 28.9, "taker_buy_quote": 9.9994}, {"ts": 1771114500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1813.0, "quote_volume": 627.298, "trades": 4, "taker_buy_volume": 1813.0, "taker_buy_quote": 627.298}, {"ts": 1771114560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 35.0, "quote_volume": 12.11, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 12.11}, {"ts": 1771114680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 46.13, "quote_volume": 15.96098, "trades": 1, "taker_buy_volume": 46.13, "taker_buy_quote": 15.96098}, {"ts": 1771114800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 26.31, "quote_volume": 9.07695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 362.7, "quote_volume": 125.1315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 20.0, "quote_volume": 6.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116300000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 139.48, "quote_volume": 48.23128, "trades": 2, "taker_buy_volume": 139.48, "taker_buy_quote": 48.23128}, {"ts": 1771116360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1449.27, "quote_volume": 499.99815, "trades": 34, "taker_buy_volume": 1449.27, "taker_buy_quote": 499.99815}, {"ts": 1771116660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 155.74, "quote_volume": 53.88604, "trades": 2, "taker_buy_volume": 155.74, "taker_buy_quote": 53.88604}, {"ts": 1771116780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 714.99, "quote_volume": 247.38654, "trades": 1, "taker_buy_volume": 714.99, "taker_buy_quote": 247.38654}, {"ts": 1771117080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 270.0, "quote_volume": 93.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117500000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 906.53, "quote_volume": 314.51776, "trades": 2, "taker_buy_volume": 858.38, "taker_buy_quote": 297.85786}, {"ts": 1771117560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1644.88, "quote_volume": 570.77336, "trades": 36, "taker_buy_volume": 27.28, "taker_buy_quote": 9.46616}, {"ts": 1771118040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 339.51, "quote_volume": 117.80997, "trades": 2, "taker_buy_volume": 339.51, "taker_buy_quote": 117.80997}, {"ts": 1771118160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118460000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 47.46, "quote_volume": 16.3737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 833.53, "quote_volume": 287.56785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 268.76, "quote_volume": 92.7222, "trades": 1, "taker_buy_volume": 268.76, "taker_buy_quote": 92.7222}, {"ts": 1771119780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1426.07, "quote_volume": 493.42022, "trades": 10, "taker_buy_volume": 1393.4, "taker_buy_quote": 482.1164}, {"ts": 1771120980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121040000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 60.52, "quote_volume": 20.93992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1294.96, "quote_volume": 449.35112, "trades": 1, "taker_buy_volume": 1294.96, "taker_buy_quote": 449.35112}, {"ts": 1771121220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 253.19, "quote_volume": 87.60374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121880000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122060000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 657.93, "quote_volume": 227.00058, "trades": 2, "taker_buy_volume": 14.73, "taker_buy_quote": 5.09658}, {"ts": 1771122120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 33.46, "quote_volume": 11.51024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 163.79, "quote_volume": 56.50755, "trades": 1, "taker_buy_volume": 163.79, "taker_buy_quote": 56.50755}, {"ts": 1771122420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 230.8, "quote_volume": 79.4139, "trades": 3, "taker_buy_volume": 230.8, "taker_buy_quote": 79.4139}, {"ts": 1771122540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 250.0, "quote_volume": 86.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2061.22, "quote_volume": 709.05968, "trades": 3, "taker_buy_volume": 43.92, "taker_buy_quote": 15.10848}, {"ts": 1771122720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122960000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 3328.21, "quote_volume": 1142.02623, "trades": 16, "taker_buy_volume": 3007.19, "taker_buy_quote": 1031.91637}, {"ts": 1771123020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 612.24, "quote_volume": 209.99832, "trades": 2, "taker_buy_volume": 612.24, "taker_buy_quote": 209.99832}, {"ts": 1771123140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1977.52, "quote_volume": 680.26688, "trades": 6, "taker_buy_volume": 1977.52, "taker_buy_quote": 680.26688}, {"ts": 1771123200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 30.0, "quote_volume": 10.32, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.32}, {"ts": 1771123260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123440000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2994.5, "quote_volume": 1029.75928, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 59.9, "quote_volume": 20.6655, "trades": 2, "taker_buy_volume": 59.9, "taker_buy_quote": 20.6655}, {"ts": 1771123560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1354.94, "quote_volume": 465.74307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 755.98, "quote_volume": 260.05712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 58.0, "quote_volume": 19.952, "trades": 1, "taker_buy_volume": 58.0, "taker_buy_quote": 19.952}, {"ts": 1771125660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 607.73, "quote_volume": 208.45139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126500000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 2910.48, "quote_volume": 992.53788, "trades": 52, "taker_buy_volume": 2332.56, "taker_buy_quote": 795.46716}, {"ts": 1771126560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 376.61, "quote_volume": 128.0474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126740000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 87.93, "quote_volume": 29.94312, "trades": 2, "taker_buy_volume": 46.92, "taker_buy_quote": 15.99972}, {"ts": 1771126800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 687.99, "quote_volume": 235.29258, "trades": 2, "taker_buy_volume": 687.99, "taker_buy_quote": 235.29258}, {"ts": 1771127160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2070.34, "quote_volume": 710.12662, "trades": 9, "taker_buy_volume": 1040.52, "taker_buy_quote": 356.89836}, {"ts": 1771127220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1304.49, "quote_volume": 448.74456, "trades": 3, "taker_buy_volume": 1034.49, "taker_buy_quote": 355.86456}, {"ts": 1771127280000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2886.2, "quote_volume": 989.56052, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127340000, "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 27655.33, "quote_volume": 9530.08101, "trades": 140, "taker_buy_volume": 20727.69, "taker_buy_quote": 7144.55793}, {"ts": 1771127400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1665.88, "quote_volume": 573.06272, "trades": 3, "taker_buy_volume": 1665.88, "taker_buy_quote": 573.06272}, {"ts": 1771127460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 6785.22, "quote_volume": 2347.68612, "trades": 71, "taker_buy_volume": 4138.5, "taker_buy_quote": 1431.921}, {"ts": 1771128180000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 57.72, "quote_volume": 19.97112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128240000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128300000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 328.8, "quote_volume": 113.7648, "trades": 3, "taker_buy_volume": 328.8, "taker_buy_quote": 113.7648}, {"ts": 1771128480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2889.76, "quote_volume": 1002.74672, "trades": 6, "taker_buy_volume": 1986.98, "taker_buy_quote": 689.48206}, {"ts": 1771128600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 358.17, "quote_volume": 124.28499, "trades": 2, "taker_buy_volume": 358.17, "taker_buy_quote": 124.28499}, {"ts": 1771128660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128720000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 2132.02, "quote_volume": 739.64556, "trades": 5, "taker_buy_volume": 1966.64, "taker_buy_quote": 682.42408}, {"ts": 1771128780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 300.0, "quote_volume": 104.1, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 104.1}, {"ts": 1771128840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1185.25, "quote_volume": 411.28175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2701.71, "quote_volume": 937.49337, "trades": 29, "taker_buy_volume": 270.0, "taker_buy_quote": 93.69}, {"ts": 1771128960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 30.0, "quote_volume": 10.41, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.41}, {"ts": 1771129020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 339.17, "quote_volume": 117.35282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 541.14, "quote_volume": 187.23444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 253.92, "quote_volume": 87.6024, "trades": 1, "taker_buy_volume": 253.92, "taker_buy_quote": 87.6024}, {"ts": 1771129260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 475.91, "quote_volume": 164.18895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 246.03, "quote_volume": 84.88035, "trades": 2, "taker_buy_volume": 66.45, "taker_buy_quote": 22.92525}, {"ts": 1771129380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 19.31, "quote_volume": 6.64264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 912.68, "quote_volume": 313.96192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 30.0, "quote_volume": 10.32, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.32}, {"ts": 1771129800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 30.0, "quote_volume": 10.35, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.35}, {"ts": 1771130040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 30.0, "quote_volume": 10.35, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.35}, {"ts": 1771130100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 30.0, "quote_volume": 10.35, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.35}, {"ts": 1771130220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 64.5, "quote_volume": 22.2525, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 10.35}, {"ts": 1771130520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 4168.0, "quote_volume": 1437.96, "trades": 64, "taker_buy_volume": 4137.14, "taker_buy_quote": 1427.3133}, {"ts": 1771131180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 33.0, "quote_volume": 11.385, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 11.385}, {"ts": 1771131420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 44.0, "quote_volume": 15.18, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 15.18}, {"ts": 1771131540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2149.01, "quote_volume": 741.40845, "trades": 3, "taker_buy_volume": 2149.01, "taker_buy_quote": 741.40845}, {"ts": 1771131720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 637.03, "quote_volume": 219.77535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 14.72, "quote_volume": 5.0784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 30.0, "quote_volume": 10.35, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 10.35}, {"ts": 1771132620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 13741.24, "quote_volume": 4754.46904, "trades": 133, "taker_buy_volume": 8464.05, "taker_buy_quote": 2928.5613}, {"ts": 1771133460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 350.57, "quote_volume": 121.29722, "trades": 3, "taker_buy_volume": 350.57, "taker_buy_quote": 121.29722}, {"ts": 1771133520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 243.91, "quote_volume": 84.63677, "trades": 3, "taker_buy_volume": 59.5, "taker_buy_quote": 20.6465}, {"ts": 1771133640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133700000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2264.06, "quote_volume": 785.62882, "trades": 59, "taker_buy_volume": 2264.06, "taker_buy_quote": 785.62882}, {"ts": 1771133880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134000000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 8490.26, "quote_volume": 2946.12022, "trades": 122, "taker_buy_volume": 8490.26, "taker_buy_quote": 2946.12022}, {"ts": 1771134120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1852.73, "quote_volume": 642.89731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1981.06, "quote_volume": 687.42782, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 104.1}, {"ts": 1771134240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 44.58, "quote_volume": 15.46926, "trades": 2, "taker_buy_volume": 44.58, "taker_buy_quote": 15.46926}, {"ts": 1771134300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 865.8, "quote_volume": 300.4326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2953.46, "quote_volume": 1021.89716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 270.66, "quote_volume": 93.91902, "trades": 2, "taker_buy_volume": 270.66, "taker_buy_quote": 93.91902}, {"ts": 1771135080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4288.02, "quote_volume": 1487.94294, "trades": 66, "taker_buy_volume": 4288.02, "taker_buy_quote": 1487.94294}, {"ts": 1771135200000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 6595.58, "quote_volume": 2282.511, "trades": 68, "taker_buy_volume": 634.75, "taker_buy_quote": 220.06382}, {"ts": 1771135260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 68.77, "quote_volume": 23.79442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2892.84, "quote_volume": 1000.92264, "trades": 3, "taker_buy_volume": 1681.51, "taker_buy_quote": 581.80246}, {"ts": 1771135440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 63.9, "quote_volume": 22.1094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 300.0, "quote_volume": 103.8, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 103.8}, {"ts": 1771135560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 3840.91, "quote_volume": 1328.95486, "trades": 4, "taker_buy_volume": 3570.91, "taker_buy_quote": 1235.53486}, {"ts": 1771135740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 320.57, "quote_volume": 110.91722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 481.03, "quote_volume": 165.95535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2197.61, "quote_volume": 760.37306, "trades": 6, "taker_buy_volume": 1877.04, "taker_buy_quote": 649.45584}, {"ts": 1771136460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 300.0, "quote_volume": 103.8, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 103.8}, {"ts": 1771136640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 270.0, "quote_volume": 93.42, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 93.42}, {"ts": 1771136760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137060000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137180000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137300000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 300.0, "quote_volume": 103.8, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 103.8}, {"ts": 1771137420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 55.07, "quote_volume": 19.05422, "trades": 1, "taker_buy_volume": 55.07, "taker_buy_quote": 19.05422}, {"ts": 1771138020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1880.78, "quote_volume": 648.8691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 29.81, "quote_volume": 10.31426, "trades": 1, "taker_buy_volume": 29.81, "taker_buy_quote": 10.31426}, {"ts": 1771138140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 300.0, "quote_volume": 103.5, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 103.5}, {"ts": 1771138380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 440.32, "quote_volume": 151.9104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 34.18, "quote_volume": 11.82628, "trades": 1, "taker_buy_volume": 34.18, "taker_buy_quote": 11.82628}, {"ts": 1771138980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139040000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1477.8, "quote_volume": 511.3188, "trades": 4, "taker_buy_volume": 1477.8, "taker_buy_quote": 511.3188}, {"ts": 1771139100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 18.96, "quote_volume": 6.56016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1957.17, "quote_volume": 679.13799, "trades": 8, "taker_buy_volume": 557.61, "taker_buy_quote": 193.49067}, {"ts": 1771139940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140000000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140300000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 155.85, "quote_volume": 53.9241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2753.31, "quote_volume": 955.39857, "trades": 5, "taker_buy_volume": 2483.31, "taker_buy_quote": 861.70857}, {"ts": 1771140960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 25.87, "quote_volume": 8.97689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1875.9, "quote_volume": 650.9373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 270.0, "quote_volume": 93.69, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 93.69}, {"ts": 1771141440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 3.0, "quote_volume": 1.041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 506.73, "quote_volume": 175.83531, "trades": 2, "taker_buy_volume": 506.73, "taker_buy_quote": 175.83531}, {"ts": 1771141560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 16.61, "quote_volume": 5.76367, "trades": 1, "taker_buy_volume": 16.61, "taker_buy_quote": 5.76367}, {"ts": 1771142340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142400000, "open": 0.347, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 16682.14, "quote_volume": 5812.03552, "trades": 25, "taker_buy_volume": 11983.72, "taker_buy_quote": 4176.98536}, {"ts": 1771142460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 28.77, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 28.77, "taker_buy_quote": 10.01196}, {"ts": 1771142640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 5284.96, "quote_volume": 1839.16608, "trades": 17, "taker_buy_volume": 2752.23, "taker_buy_quote": 957.77604}, {"ts": 1771142820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 788.51, "quote_volume": 274.40148, "trades": 3, "taker_buy_volume": 788.51, "taker_buy_quote": 274.40148}, {"ts": 1771142880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143060000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 16084.99, "quote_volume": 5596.62827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 487.0, "quote_volume": 168.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 621.9, "quote_volume": 215.1774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 626.39, "quote_volume": 216.10455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144200000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 291.89, "quote_volume": 100.43914, "trades": 2, "taker_buy_volume": 28.98, "taker_buy_quote": 9.9981}, {"ts": 1771144260000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1395.8, "quote_volume": 478.76649, "trades": 9, "taker_buy_volume": 1088.51, "taker_buy_quote": 373.35893}, {"ts": 1771144320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 349.02, "quote_volume": 119.36484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 624.17, "quote_volume": 212.84197, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144560000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2961.81, "quote_volume": 1015.87083, "trades": 5, "taker_buy_volume": 2961.81, "taker_buy_quote": 1015.87083}, {"ts": 1771144620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4404.85, "quote_volume": 1510.86355, "trades": 8, "taker_buy_volume": 4376.08, "taker_buy_quote": 1500.99544}, {"ts": 1771144680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1170.22, "quote_volume": 401.38546, "trades": 13, "taker_buy_volume": 1170.22, "taker_buy_quote": 401.38546}, {"ts": 1771144740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 15.17, "quote_volume": 5.20331, "trades": 1, "taker_buy_volume": 15.17, "taker_buy_quote": 5.20331}, {"ts": 1771144800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2655.33, "quote_volume": 910.77819, "trades": 8, "taker_buy_volume": 2622.33, "taker_buy_quote": 899.45919}, {"ts": 1771145100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 227.4, "quote_volume": 77.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 15.87, "quote_volume": 5.45928, "trades": 1, "taker_buy_volume": 15.87, "taker_buy_quote": 5.45928}, {"ts": 1771145520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 175.2, "quote_volume": 60.0936, "trades": 4, "taker_buy_volume": 175.2, "taker_buy_quote": 60.0936}, {"ts": 1771145580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 87.6, "quote_volume": 30.0468, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 30.0468}, {"ts": 1771145760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 181.36, "quote_volume": 62.20648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 34.16, "quote_volume": 11.71688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 818.74, "quote_volume": 281.64656, "trades": 14, "taker_buy_volume": 767.87, "taker_buy_quote": 264.14728}, {"ts": 1771146300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 54.83, "quote_volume": 18.86152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3145.1, "quote_volume": 1085.0595, "trades": 11, "taker_buy_volume": 2824.38, "taker_buy_quote": 974.4111}, {"ts": 1771146480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2028.58, "quote_volume": 699.8601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 43.8, "quote_volume": 15.111, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 15.111}, {"ts": 1771147080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 38.73, "quote_volume": 13.36185, "trades": 1, "taker_buy_volume": 38.73, "taker_buy_quote": 13.36185}, {"ts": 1771147620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1170.16, "quote_volume": 402.53504, "trades": 5, "taker_buy_volume": 357.6, "taker_buy_quote": 123.0144}, {"ts": 1771147860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 270.0, "quote_volume": 92.88, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 92.88}, {"ts": 1771148160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 72.24, "quote_volume": 24.77832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 500.0, "quote_volume": 171.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 72.65, "quote_volume": 24.9916, "trades": 1, "taker_buy_volume": 72.65, "taker_buy_quote": 24.9916}, {"ts": 1771149720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.8, "quote_volume": 15.0234, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 15.0234}, {"ts": 1771149900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1451.38, "quote_volume": 497.82334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 183.81, "quote_volume": 62.86302, "trades": 1, "taker_buy_volume": 183.81, "taker_buy_quote": 62.86302}, {"ts": 1771150020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1765.63, "quote_volume": 603.84546, "trades": 4, "taker_buy_volume": 1765.63, "taker_buy_quote": 603.84546}, {"ts": 1771150200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2261.8, "quote_volume": 771.2738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.24, "quote_volume": 15.47208, "trades": 2, "taker_buy_volume": 45.24, "taker_buy_quote": 15.47208}, {"ts": 1771150380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1683.33, "quote_volume": 575.69886, "trades": 3, "taker_buy_volume": 1683.33, "taker_buy_quote": 575.69886}, {"ts": 1771150440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1741.59, "quote_volume": 593.88219, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150680000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 528.31, "quote_volume": 179.65472, "trades": 4, "taker_buy_volume": 29.32, "taker_buy_quote": 9.99812}, {"ts": 1771150740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4506.82, "quote_volume": 1536.82562, "trades": 53, "taker_buy_volume": 4506.82, "taker_buy_quote": 1536.82562}, {"ts": 1771150920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 819.66, "quote_volume": 279.50406, "trades": 3, "taker_buy_volume": 819.66, "taker_buy_quote": 279.50406}, {"ts": 1771151220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 7014.81, "quote_volume": 2399.06502, "trades": 86, "taker_buy_volume": 5499.53, "taker_buy_quote": 1880.83926}, {"ts": 1771151340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 45.23, "quote_volume": 15.42343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2152.54, "quote_volume": 734.01614, "trades": 10, "taker_buy_volume": 1116.58, "taker_buy_quote": 380.75378}, {"ts": 1771151520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 115.0, "quote_volume": 39.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151580000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 616.25, "quote_volume": 210.4437, "trades": 4, "taker_buy_volume": 616.25, "taker_buy_quote": 210.4437}, {"ts": 1771151640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.32, "quote_volume": 9.99812, "trades": 1, "taker_buy_volume": 29.32, "taker_buy_quote": 9.99812}, {"ts": 1771151880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 704.67, "quote_volume": 240.99714, "trades": 1, "taker_buy_volume": 704.67, "taker_buy_quote": 240.99714}, {"ts": 1771152720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 48.37, "quote_volume": 16.49417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 15.11, "quote_volume": 5.18273, "trades": 1, "taker_buy_volume": 15.11, "taker_buy_quote": 5.18273}, {"ts": 1771153620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 678.76, "quote_volume": 232.81468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 29.13, "quote_volume": 9.99159, "trades": 1, "taker_buy_volume": 29.13, "taker_buy_quote": 9.99159}, {"ts": 1771154580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 5838.02, "quote_volume": 2002.44086, "trades": 47, "taker_buy_volume": 3694.03, "taker_buy_quote": 1267.05229}, {"ts": 1771154700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 364.82, "quote_volume": 124.76844, "trades": 4, "taker_buy_volume": 43.8, "taker_buy_quote": 14.9796}, {"ts": 1771154820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 234.45, "quote_volume": 80.1819, "trades": 2, "taker_buy_volume": 234.45, "taker_buy_quote": 80.1819}, {"ts": 1771154880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 269.88, "quote_volume": 92.29896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.12, "quote_volume": 0.04104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1021.9, "quote_volume": 349.4898, "trades": 1, "taker_buy_volume": 1021.9, "taker_buy_quote": 349.4898}, {"ts": 1771155360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 15.37, "quote_volume": 5.25654, "trades": 1, "taker_buy_volume": 15.37, "taker_buy_quote": 5.25654}, {"ts": 1771155600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14.58, "quote_volume": 4.98636, "trades": 1, "taker_buy_volume": 14.58, "taker_buy_quote": 4.98636}, {"ts": 1771156680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1743.7, "quote_volume": 596.3454, "trades": 7, "taker_buy_volume": 1692.54, "taker_buy_quote": 578.84868}, {"ts": 1771156800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 15.11, "quote_volume": 5.15251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 483.04, "quote_volume": 164.71664, "trades": 2, "taker_buy_volume": 483.04, "taker_buy_quote": 164.71664}, {"ts": 1771157100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 15.73, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1933.5, "quote_volume": 657.39, "trades": 5, "taker_buy_volume": 184.53, "taker_buy_quote": 62.7402}, {"ts": 1771157400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2146.0, "quote_volume": 729.64, "trades": 60, "taker_buy_volume": 2146.0, "taker_buy_quote": 729.64}, {"ts": 1771157460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5694.64, "quote_volume": 1930.48296, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3991.78, "quote_volume": 1357.2052, "trades": 51, "taker_buy_volume": 3991.78, "taker_buy_quote": 1357.2052}, {"ts": 1771158120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 35.98, "quote_volume": 12.2332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 527.73, "quote_volume": 179.4282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 793.36, "quote_volume": 269.7424, "trades": 1, "taker_buy_volume": 793.36, "taker_buy_quote": 269.7424}, {"ts": 1771159380000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 2940.52, "quote_volume": 999.99968, "trades": 9, "taker_buy_volume": 2940.52, "taker_buy_quote": 999.99968}, {"ts": 1771159440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 63.83, "quote_volume": 21.63837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 59.36, "quote_volume": 20.1824, "trades": 1, "taker_buy_volume": 59.36, "taker_buy_quote": 20.1824}, {"ts": 1771159620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 473.06, "quote_volume": 159.89428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159860000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 16086.76, "quote_volume": 5429.99227, "trades": 45, "taker_buy_volume": 1335.58, "taker_buy_quote": 450.65499}, {"ts": 1771159920000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4300.22, "quote_volume": 1444.93923, "trades": 67, "taker_buy_volume": 4300.22, "taker_buy_quote": 1444.93923}, {"ts": 1771159980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160040000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 388.76, "quote_volume": 130.66028, "trades": 5, "taker_buy_volume": 66.68, "taker_buy_quote": 22.4414}, {"ts": 1771160100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2021.72, "quote_volume": 677.2762, "trades": 5, "taker_buy_volume": 1751.72, "taker_buy_quote": 586.8262}, {"ts": 1771160160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4632.19, "quote_volume": 1551.78365, "trades": 67, "taker_buy_volume": 4632.19, "taker_buy_quote": 1551.78365}, {"ts": 1771160220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1462.25, "quote_volume": 489.85375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 433.52, "quote_volume": 144.79568, "trades": 2, "taker_buy_volume": 433.52, "taker_buy_quote": 144.79568}, {"ts": 1771160400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1090.14, "quote_volume": 364.10676, "trades": 2, "taker_buy_volume": 1090.14, "taker_buy_quote": 364.10676}, {"ts": 1771160460000, "open": 0.334, "high": 0.335, "low": 0.332, "close": 0.333, "volume": 12678.81, "quote_volume": 4225.03063, "trades": 25, "taker_buy_volume": 2982.53, "taker_buy_quote": 995.68589}, {"ts": 1771160520000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5937.1, "quote_volume": 1983.11819, "trades": 53, "taker_buy_volume": 5884.71, "taker_buy_quote": 1965.61993}, {"ts": 1771160580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 290.5, "quote_volume": 97.027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 41.42, "quote_volume": 13.8757, "trades": 1, "taker_buy_volume": 41.42, "taker_buy_quote": 13.8757}, {"ts": 1771160760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4761.12, "quote_volume": 1590.21408, "trades": 69, "taker_buy_volume": 3971.32, "taker_buy_quote": 1326.42088}, {"ts": 1771160820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1562.44, "quote_volume": 523.4174, "trades": 4, "taker_buy_volume": 1562.44, "taker_buy_quote": 523.4174}, {"ts": 1771160940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 261.5, "quote_volume": 87.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 874.37, "quote_volume": 292.91395, "trades": 5, "taker_buy_volume": 874.37, "taker_buy_quote": 292.91395}, {"ts": 1771161120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 490.19, "quote_volume": 163.72346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 492.23, "quote_volume": 164.89705, "trades": 2, "taker_buy_volume": 492.23, "taker_buy_quote": 164.89705}, {"ts": 1771161360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 778.98, "quote_volume": 260.9583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1956.42, "quote_volume": 655.4007, "trades": 25, "taker_buy_volume": 1064.94, "taker_buy_quote": 356.7549}, {"ts": 1771162020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1479.11, "quote_volume": 494.02274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 313.8, "quote_volume": 104.8092, "trades": 2, "taker_buy_volume": 313.8, "taker_buy_quote": 104.8092}, {"ts": 1771162260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3650.39, "quote_volume": 1215.57987, "trades": 8, "taker_buy_volume": 185.87, "taker_buy_quote": 61.89471}, {"ts": 1771162380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2906.36, "quote_volume": 964.91152, "trades": 61, "taker_buy_volume": 2017.86, "taker_buy_quote": 669.92952}, {"ts": 1771162500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 781.51, "quote_volume": 260.24283, "trades": 3, "taker_buy_volume": 781.51, "taker_buy_quote": 260.24283}, {"ts": 1771162560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 352.56, "quote_volume": 117.04992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 18.91, "quote_volume": 6.27812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1279.01, "quote_volume": 424.63132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 12641.24, "quote_volume": 4196.89168, "trades": 4, "taker_buy_volume": 12641.24, "taker_buy_quote": 4196.89168}, {"ts": 1771162920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1076.86, "quote_volume": 357.51752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1740.45, "quote_volume": 577.8294, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 872.9, "quote_volume": 289.8028, "trades": 18, "taker_buy_volume": 872.9, "taker_buy_quote": 289.8028}, {"ts": 1771163280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 508.98, "quote_volume": 168.98136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163400000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1429.94, "quote_volume": 472.27292, "trades": 12, "taker_buy_volume": 216.46, "taker_buy_quote": 71.64826}, {"ts": 1771163460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1514.89, "quote_volume": 501.42859, "trades": 5, "taker_buy_volume": 1061.04, "taker_buy_quote": 351.20424}, {"ts": 1771163520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 43.8, "quote_volume": 14.4978, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 14.4978}, {"ts": 1771163580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 962.83, "quote_volume": 318.69673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 497.65, "quote_volume": 164.72215, "trades": 2, "taker_buy_volume": 43.8, "taker_buy_quote": 14.4978}, {"ts": 1771163700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 927.45, "quote_volume": 307.9134, "trades": 2, "taker_buy_volume": 927.45, "taker_buy_quote": 307.9134}, {"ts": 1771164060000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 913.23, "quote_volume": 303.17474, "trades": 4, "taker_buy_volume": 441.76, "taker_buy_quote": 146.66432}, {"ts": 1771164120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 722.49, "quote_volume": 239.86668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 988.58, "quote_volume": 328.20856, "trades": 33, "taker_buy_volume": 988.58, "taker_buy_quote": 328.20856}, {"ts": 1771164360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 906.34, "quote_volume": 300.90488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 60.32, "quote_volume": 20.02624, "trades": 2, "taker_buy_volume": 30.16, "taker_buy_quote": 10.01312}, {"ts": 1771164540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 472.15, "quote_volume": 156.7538, "trades": 2, "taker_buy_volume": 472.15, "taker_buy_quote": 156.7538}, {"ts": 1771164600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4375.89, "quote_volume": 1448.41959, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 640.54, "quote_volume": 212.65928, "trades": 1, "taker_buy_volume": 640.54, "taker_buy_quote": 212.65928}, {"ts": 1771164960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 453.85, "quote_volume": 150.6782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 270.0, "quote_volume": 89.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 250.0, "quote_volume": 82.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 706.73, "quote_volume": 234.63436, "trades": 2, "taker_buy_volume": 706.73, "taker_buy_quote": 234.63436}, {"ts": 1771165620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 27.1, "quote_volume": 8.9972, "trades": 1, "taker_buy_volume": 27.1, "taker_buy_quote": 8.9972}, {"ts": 1771165800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2285.99, "quote_volume": 761.23467, "trades": 6, "taker_buy_volume": 2285.99, "taker_buy_quote": 761.23467}, {"ts": 1771165980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 453.85, "quote_volume": 150.6782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 18.57, "quote_volume": 6.16524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15.35, "quote_volume": 5.11155, "trades": 1, "taker_buy_volume": 15.35, "taker_buy_quote": 5.11155}, {"ts": 1771166400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1213.7, "quote_volume": 404.1621, "trades": 4, "taker_buy_volume": 1213.7, "taker_buy_quote": 404.1621}, {"ts": 1771166820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26.24, "quote_volume": 8.76416, "trades": 1, "taker_buy_volume": 26.24, "taker_buy_quote": 8.76416}, {"ts": 1771167000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 100.36, "quote_volume": 33.41988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 448.15, "quote_volume": 149.6821, "trades": 2, "taker_buy_volume": 448.15, "taker_buy_quote": 149.6821}, {"ts": 1771167660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 68.88, "quote_volume": 23.00592, "trades": 1, "taker_buy_volume": 68.88, "taker_buy_quote": 23.00592}, {"ts": 1771167780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 218.74, "quote_volume": 72.84042, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 723.85, "quote_volume": 241.7659, "trades": 3, "taker_buy_volume": 723.85, "taker_buy_quote": 241.7659}, {"ts": 1771168140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 372.39, "quote_volume": 124.37826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.94, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 29.94, "taker_buy_quote": 9.99996}, {"ts": 1771168740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 453.85, "quote_volume": 151.5859, "trades": 1, "taker_buy_volume": 453.85, "taker_buy_quote": 151.5859}, {"ts": 1771169160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1924.86, "quote_volume": 640.97838, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 723.85, "quote_volume": 241.04205, "trades": 2, "taker_buy_volume": 723.85, "taker_buy_quote": 241.04205}, {"ts": 1771169820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 453.85, "quote_volume": 151.13205, "trades": 2, "taker_buy_volume": 453.85, "taker_buy_quote": 151.13205}, {"ts": 1771169880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 838.8, "quote_volume": 279.3204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 18.99, "quote_volume": 6.34266, "trades": 1, "taker_buy_volume": 18.99, "taker_buy_quote": 6.34266}, {"ts": 1771170060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 453.85, "quote_volume": 151.13205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 453.85, "quote_volume": 151.13205, "trades": 1, "taker_buy_volume": 453.85, "taker_buy_quote": 151.13205}, {"ts": 1771170300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 453.85, "quote_volume": 151.13205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1211.47, "quote_volume": 402.20804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 14.89, "quote_volume": 4.95837, "trades": 1, "taker_buy_volume": 14.89, "taker_buy_quote": 4.95837}, {"ts": 1771170720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170840000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 11387.65, "quote_volume": 3769.58215, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 948.6, "quote_volume": 314.9352, "trades": 3, "taker_buy_volume": 948.6, "taker_buy_quote": 314.9352}, {"ts": 1771171080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 445.15, "quote_volume": 147.7898, "trades": 2, "taker_buy_volume": 445.15, "taker_buy_quote": 147.7898}, {"ts": 1771171260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1586.64, "quote_volume": 526.76448, "trades": 31, "taker_buy_volume": 873.32, "taker_buy_quote": 289.94224}, {"ts": 1771171440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2357.79, "quote_volume": 782.78628, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1120.44, "quote_volume": 371.98608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3709.14, "quote_volume": 1227.72534, "trades": 10, "taker_buy_volume": 1172.34, "taker_buy_quote": 388.04454}, {"ts": 1771171680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 56.84, "quote_volume": 18.81404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1236.65, "quote_volume": 410.5678, "trades": 3, "taker_buy_volume": 1236.65, "taker_buy_quote": 410.5678}, {"ts": 1771172280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 478.3, "quote_volume": 159.2739, "trades": 3, "taker_buy_volume": 478.3, "taker_buy_quote": 159.2739}, {"ts": 1771172520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1219.55, "quote_volume": 406.11015, "trades": 7, "taker_buy_volume": 1219.55, "taker_buy_quote": 406.11015}, {"ts": 1771172580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 47.4, "quote_volume": 15.7842, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 15.7842}, {"ts": 1771172640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 29.64, "quote_volume": 9.84048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 47.4, "quote_volume": 15.7368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173120000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2509.49, "quote_volume": 833.754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 834.74, "quote_volume": 277.13368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1218.0, "quote_volume": 404.376, "trades": 3, "taker_buy_volume": 1218.0, "taker_buy_quote": 404.376}, {"ts": 1771173660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1488.0, "quote_volume": 494.016, "trades": 6, "taker_buy_volume": 1488.0, "taker_buy_quote": 494.016}, {"ts": 1771174560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 23.57, "quote_volume": 7.84881, "trades": 1, "taker_buy_volume": 23.57, "taker_buy_quote": 7.84881}, {"ts": 1771174740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1963.42, "quote_volume": 653.81886, "trades": 20, "taker_buy_volume": 1963.42, "taker_buy_quote": 653.81886}, {"ts": 1771174800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 39.26, "quote_volume": 13.03432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3245.65, "quote_volume": 1077.5558, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 64.92, "quote_volume": 21.55344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1483.52, "quote_volume": 491.04512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 22.13, "quote_volume": 7.3029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 969.88, "quote_volume": 321.03028, "trades": 3, "taker_buy_volume": 969.88, "taker_buy_quote": 321.03028}, {"ts": 1771176060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 453.85, "quote_volume": 150.22435, "trades": 1, "taker_buy_volume": 453.85, "taker_buy_quote": 150.22435}, {"ts": 1771176120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 75.99, "quote_volume": 25.15269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1016.94, "quote_volume": 337.96282, "trades": 4, "taker_buy_volume": 1016.94, "taker_buy_quote": 337.96282}, {"ts": 1771177020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 74.83, "quote_volume": 24.91839, "trades": 1, "taker_buy_volume": 74.83, "taker_buy_quote": 24.91839}, {"ts": 1771177080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15.3, "quote_volume": 5.0949, "trades": 1, "taker_buy_volume": 15.3, "taker_buy_quote": 5.0949}, {"ts": 1771177200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 907.7, "quote_volume": 301.3564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177500000, "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 20879.81, "quote_volume": 6867.61965, "trades": 306, "taker_buy_volume": 8625.85, "taker_buy_quote": 2831.78493}, {"ts": 1771177560000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 379.23, "quote_volume": 125.1138, "trades": 4, "taker_buy_volume": 347.13, "taker_buy_quote": 114.5529}, {"ts": 1771177620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 978.0, "quote_volume": 320.784, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1248.98, "quote_volume": 409.66544, "trades": 3, "taker_buy_volume": 1248.98, "taker_buy_quote": 409.66544}, {"ts": 1771177740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1809.28, "quote_volume": 593.41656, "trades": 8, "taker_buy_volume": 1512.0, "taker_buy_quote": 495.936}, {"ts": 1771177920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 88.79, "quote_volume": 29.12312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178040000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1089.82, "quote_volume": 358.56645, "trades": 3, "taker_buy_volume": 1089.82, "taker_buy_quote": 358.56645}, {"ts": 1771178100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 634.2, "quote_volume": 208.6518, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 430.28, "quote_volume": 141.9924, "trades": 4, "taker_buy_volume": 430.28, "taker_buy_quote": 141.9924}, {"ts": 1771178400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178460000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4058.64, "quote_volume": 1329.5217, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1743.05, "quote_volume": 571.7204, "trades": 40, "taker_buy_volume": 1743.05, "taker_buy_quote": 571.7204}, {"ts": 1771178880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 734.28, "quote_volume": 241.57812, "trades": 3, "taker_buy_volume": 734.28, "taker_buy_quote": 241.57812}, {"ts": 1771178940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 511.2, "quote_volume": 168.1848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 478.0, "quote_volume": 157.262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1003.09, "quote_volume": 330.01661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 458.01, "quote_volume": 150.68529, "trades": 1, "taker_buy_volume": 458.01, "taker_buy_quote": 150.68529}, {"ts": 1771179240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 636.34, "quote_volume": 209.35586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 487.91, "quote_volume": 160.52239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 458.01, "quote_volume": 150.68529, "trades": 1, "taker_buy_volume": 458.01, "taker_buy_quote": 150.68529}, {"ts": 1771179600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 765.35, "quote_volume": 252.5655, "trades": 2, "taker_buy_volume": 765.35, "taker_buy_quote": 252.5655}, {"ts": 1771179720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 500.26, "quote_volume": 165.0858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2117.09, "quote_volume": 698.6397, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180200000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 65.08, "quote_volume": 21.43406, "trades": 3, "taker_buy_volume": 22.74, "taker_buy_quote": 7.5042}, {"ts": 1771180260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1223.36, "quote_volume": 402.48544, "trades": 4, "taker_buy_volume": 458.01, "taker_buy_quote": 150.68529}, {"ts": 1771180320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 458.01, "quote_volume": 150.68529, "trades": 2, "taker_buy_volume": 458.01, "taker_buy_quote": 150.68529}, {"ts": 1771180380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 299.3, "quote_volume": 98.4697, "trades": 8, "taker_buy_volume": 299.3, "taker_buy_quote": 98.4697}, {"ts": 1771180500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 458.01, "quote_volume": 150.68529, "trades": 1, "taker_buy_volume": 458.01, "taker_buy_quote": 150.68529}, {"ts": 1771180740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180800000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6192.56, "quote_volume": 2031.61769, "trades": 57, "taker_buy_volume": 743.01, "taker_buy_quote": 243.70728}, {"ts": 1771180860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5000.0, "quote_volume": 1640.0, "trades": 65, "taker_buy_volume": 791.64, "taker_buy_quote": 259.65792}, {"ts": 1771181040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1855.2, "quote_volume": 610.3608, "trades": 12, "taker_buy_volume": 1062.84, "taker_buy_quote": 349.67436}, {"ts": 1771181160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3000.0, "quote_volume": 984.0, "trades": 15, "taker_buy_volume": 1624.62, "taker_buy_quote": 532.87536}, {"ts": 1771181220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2129.83, "quote_volume": 698.58424, "trades": 5, "taker_buy_volume": 857.85, "taker_buy_quote": 281.3748}, {"ts": 1771181280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 42.6, "quote_volume": 13.9302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4845.56, "quote_volume": 1584.49812, "trades": 64, "taker_buy_volume": 651.01, "taker_buy_quote": 212.88027}, {"ts": 1771181400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 783.29, "quote_volume": 256.13583, "trades": 6, "taker_buy_volume": 783.29, "taker_buy_quote": 256.13583}, {"ts": 1771181820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 999.41, "quote_volume": 326.80707, "trades": 4, "taker_buy_volume": 729.41, "taker_buy_quote": 238.51707}, {"ts": 1771181880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 250.76, "quote_volume": 81.99852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 439.6, "quote_volume": 144.1888, "trades": 2, "taker_buy_volume": 439.6, "taker_buy_quote": 144.1888}, {"ts": 1771182060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 891.24, "quote_volume": 291.43548, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182360000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 48.86, "quote_volume": 15.95894, "trades": 2, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1771182420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 807.33, "quote_volume": 263.99691, "trades": 5, "taker_buy_volume": 347.92, "taker_buy_quote": 113.76984}, {"ts": 1771182480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 503.21, "quote_volume": 164.54967, "trades": 2, "taker_buy_volume": 503.21, "taker_buy_quote": 164.54967}, {"ts": 1771182660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1984.3, "quote_volume": 648.8661, "trades": 9, "taker_buy_volume": 733.38, "taker_buy_quote": 239.81526}, {"ts": 1771182720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1188.71, "quote_volume": 387.51946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 49.97, "quote_volume": 16.34019, "trades": 1, "taker_buy_volume": 49.97, "taker_buy_quote": 16.34019}, {"ts": 1771183080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183320000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1832.6, "quote_volume": 598.15701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1466.76, "quote_volume": 479.63052, "trades": 5, "taker_buy_volume": 1466.76, "taker_buy_quote": 479.63052}, {"ts": 1771183440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1743.0, "quote_volume": 571.704, "trades": 7, "taker_buy_volume": 1743.0, "taker_buy_quote": 571.704}, {"ts": 1771183500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1177.02, "quote_volume": 386.06256, "trades": 6, "taker_buy_volume": 54.52, "taker_buy_quote": 17.88256}, {"ts": 1771183560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 50.4, "quote_volume": 16.5312, "trades": 1, "taker_buy_volume": 50.4, "taker_buy_quote": 16.5312}, {"ts": 1771183620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183800000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 677.1, "quote_volume": 221.54446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 329.36, "quote_volume": 107.70072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2806.23, "quote_volume": 917.63721, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183980000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 879.09, "quote_volume": 287.40631, "trades": 3, "taker_buy_volume": 822.97, "taker_buy_quote": 269.11119}, {"ts": 1771184040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3451.44, "quote_volume": 1125.16944, "trades": 61, "taker_buy_volume": 187.27, "taker_buy_quote": 61.05002}, {"ts": 1771184220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 620.15, "quote_volume": 201.54875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184280000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 87.76, "quote_volume": 28.58946, "trades": 2, "taker_buy_volume": 67.46, "taker_buy_quote": 21.99196}, {"ts": 1771184340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2246.99, "quote_volume": 732.51874, "trades": 8, "taker_buy_volume": 1223.03, "taker_buy_quote": 398.70778}, {"ts": 1771184400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1057.79, "quote_volume": 344.83954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 308.7, "quote_volume": 100.9449, "trades": 2, "taker_buy_volume": 308.7, "taker_buy_quote": 100.9449}, {"ts": 1771184820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 77.16, "quote_volume": 25.15416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.9, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 152.9, "taker_buy_quote": 49.9983}, {"ts": 1771185480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185540000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 359.04, "quote_volume": 117.09744, "trades": 3, "taker_buy_volume": 50.4, "taker_buy_quote": 16.4808}, {"ts": 1771185600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 439.46, "quote_volume": 143.70342, "trades": 1, "taker_buy_volume": 439.46, "taker_buy_quote": 143.70342}, {"ts": 1771185660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 622.71, "quote_volume": 203.62617, "trades": 5, "taker_buy_volume": 622.71, "taker_buy_quote": 203.62617}, {"ts": 1771185960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4185.63, "quote_volume": 1368.70101, "trades": 3, "taker_buy_volume": 4185.63, "taker_buy_quote": 1368.70101}, {"ts": 1771186020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2888.28, "quote_volume": 947.35584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 799.18, "quote_volume": 262.13104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1233.34, "quote_volume": 404.53552, "trades": 8, "taker_buy_volume": 1233.34, "taker_buy_quote": 404.53552}, {"ts": 1771186860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 133.35, "quote_volume": 43.7388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30.48, "quote_volume": 10.02792, "trades": 1, "taker_buy_volume": 30.48, "taker_buy_quote": 10.02792}, {"ts": 1771186980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 962.5, "quote_volume": 316.6625, "trades": 3, "taker_buy_volume": 962.5, "taker_buy_quote": 316.6625}, {"ts": 1771187040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1013.95, "quote_volume": 333.58955, "trades": 5, "taker_buy_volume": 1013.95, "taker_buy_quote": 333.58955}, {"ts": 1771187580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 730.82, "quote_volume": 241.1706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188240000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 62.5, "quote_volume": 20.595, "trades": 2, "taker_buy_volume": 32.5, "taker_buy_quote": 10.725}, {"ts": 1771188300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 186.3, "quote_volume": 61.479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3539.58, "quote_volume": 1168.0614, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 422.74, "quote_volume": 139.5042, "trades": 2, "taker_buy_volume": 152.74, "taker_buy_quote": 50.4042}, {"ts": 1771188780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189200000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 486.43, "quote_volume": 160.97775, "trades": 3, "taker_buy_volume": 455.85, "taker_buy_quote": 150.88635}, {"ts": 1771189260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 69.81, "quote_volume": 23.10711, "trades": 1, "taker_buy_volume": 69.81, "taker_buy_quote": 23.10711}, {"ts": 1771189320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189380000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 6599.99, "quote_volume": 2189.63187, "trades": 13, "taker_buy_volume": 6599.99, "taker_buy_quote": 2189.63187}, {"ts": 1771189440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 504.33, "quote_volume": 166.93323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32.0, "quote_volume": 10.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 467.6, "quote_volume": 155.2432, "trades": 7, "taker_buy_volume": 197.6, "taker_buy_quote": 65.6032}, {"ts": 1771189740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1215.33, "quote_volume": 403.48956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 270.0, "quote_volume": 89.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 35.61, "quote_volume": 11.78691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 79.52, "quote_volume": 26.40064, "trades": 1, "taker_buy_volume": 79.52, "taker_buy_quote": 26.40064}, {"ts": 1771191060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 988.56, "quote_volume": 328.20192, "trades": 3, "taker_buy_volume": 988.56, "taker_buy_quote": 328.20192}, {"ts": 1771191180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 6014.3, "quote_volume": 1996.7476, "trades": 12, "taker_buy_volume": 1478.65, "taker_buy_quote": 490.9118}, {"ts": 1771191480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 19.38, "quote_volume": 6.43416, "trades": 1, "taker_buy_volume": 19.38, "taker_buy_quote": 6.43416}, {"ts": 1771191600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191900000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 468.63, "quote_volume": 155.47797, "trades": 3, "taker_buy_volume": 361.44, "taker_buy_quote": 119.99808}, {"ts": 1771191960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 994.69, "quote_volume": 330.23708, "trades": 4, "taker_buy_volume": 994.69, "taker_buy_quote": 330.23708}, {"ts": 1771192080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 560.7, "quote_volume": 186.64564, "trades": 6, "taker_buy_volume": 493.24, "taker_buy_quote": 164.24892}, {"ts": 1771192860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 811.92, "quote_volume": 270.36936, "trades": 4, "taker_buy_volume": 811.92, "taker_buy_quote": 270.36936}, {"ts": 1771192920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 59.88, "quote_volume": 19.99992, "trades": 1, "taker_buy_volume": 59.88, "taker_buy_quote": 19.99992}, {"ts": 1771192980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 730.82, "quote_volume": 243.36306, "trades": 2, "taker_buy_volume": 460.82, "taker_buy_quote": 153.45306}, {"ts": 1771193340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 601.5, "quote_volume": 200.2995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 52.25, "quote_volume": 17.347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 916.79, "quote_volume": 305.29107, "trades": 3, "taker_buy_volume": 916.79, "taker_buy_quote": 305.29107}, {"ts": 1771194360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2307.26, "quote_volume": 766.01032, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 425.35, "quote_volume": 140.79085, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 484.59, "quote_volume": 160.88388, "trades": 2, "taker_buy_volume": 484.59, "taker_buy_quote": 160.88388}, {"ts": 1771196340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 457.72, "quote_volume": 152.42076, "trades": 2, "taker_buy_volume": 457.72, "taker_buy_quote": 152.42076}, {"ts": 1771196460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 52.71, "quote_volume": 17.49972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3000.0, "quote_volume": 993.0, "trades": 4, "taker_buy_volume": 1685.05, "taker_buy_quote": 557.75155}, {"ts": 1771196700000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 3791.59, "quote_volume": 1252.01629, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 657.72, "quote_volume": 217.0476, "trades": 3, "taker_buy_volume": 185.82, "taker_buy_quote": 61.3206}, {"ts": 1771196880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.27, "quote_volume": 9.9891, "trades": 1, "taker_buy_volume": 30.27, "taker_buy_quote": 9.9891}, {"ts": 1771196940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12135.26, "quote_volume": 3992.50054, "trades": 65, "taker_buy_volume": 186.0, "taker_buy_quote": 61.194}, {"ts": 1771197000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 306.8, "quote_volume": 101.244, "trades": 2, "taker_buy_volume": 306.8, "taker_buy_quote": 101.244}, {"ts": 1771197300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 16010.02, "quote_volume": 5267.29658, "trades": 64, "taker_buy_volume": 12785.34, "taker_buy_quote": 4206.37686}, {"ts": 1771197360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 468.31, "quote_volume": 154.5423, "trades": 3, "taker_buy_volume": 468.31, "taker_buy_quote": 154.5423}, {"ts": 1771198020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2010.87, "quote_volume": 665.59797, "trades": 16, "taker_buy_volume": 2010.87, "taker_buy_quote": 665.59797}, {"ts": 1771198260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1712.68, "quote_volume": 568.60673, "trades": 7, "taker_buy_volume": 337.5, "taker_buy_quote": 112.05}, {"ts": 1771198620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 20.57, "quote_volume": 6.82924, "trades": 1, "taker_buy_volume": 20.57, "taker_buy_quote": 6.82924}, {"ts": 1771198800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 400.0, "quote_volume": 132.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 215.63, "quote_volume": 71.37353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 448.36, "quote_volume": 148.85552, "trades": 2, "taker_buy_volume": 448.36, "taker_buy_quote": 148.85552}, {"ts": 1771199700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199820000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2973.55, "quote_volume": 987.0308, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1098.5, "quote_volume": 364.702, "trades": 4, "taker_buy_volume": 761.0, "taker_buy_quote": 252.652}, {"ts": 1771200000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 17.74, "quote_volume": 5.88968, "trades": 1, "taker_buy_volume": 17.74, "taker_buy_quote": 5.88968}, {"ts": 1771200060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 337.5, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 112.05}, {"ts": 1771200300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 573.87, "quote_volume": 191.09871, "trades": 4, "taker_buy_volume": 389.1, "taker_buy_quote": 129.5703}, {"ts": 1771200420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2802.99, "quote_volume": 933.39567, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 105.4, "quote_volume": 35.0982, "trades": 1, "taker_buy_volume": 105.4, "taker_buy_quote": 35.0982}, {"ts": 1771201140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 741.47, "quote_volume": 246.16804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 475.0, "quote_volume": 157.7, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 157.7}, {"ts": 1771201860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 260.27, "quote_volume": 86.40964, "trades": 1, "taker_buy_volume": 260.27, "taker_buy_quote": 86.40964}, {"ts": 1771201980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3504.03, "quote_volume": 1163.33796, "trades": 65, "taker_buy_volume": 179.5, "taker_buy_quote": 59.594}, {"ts": 1771202100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 94.1, "quote_volume": 31.2412, "trades": 1, "taker_buy_volume": 94.1, "taker_buy_quote": 31.2412}, {"ts": 1771202160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 903.61, "quote_volume": 299.99852, "trades": 1, "taker_buy_volume": 903.61, "taker_buy_quote": 299.99852}, {"ts": 1771202400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 40.46, "quote_volume": 13.39226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1235.41, "quote_volume": 408.92071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 499.5, "quote_volume": 165.3345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 422.55, "quote_volume": 140.2866, "trades": 2, "taker_buy_volume": 422.55, "taker_buy_quote": 140.2866}, {"ts": 1771203600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1421.45, "quote_volume": 473.34285, "trades": 3, "taker_buy_volume": 1421.45, "taker_buy_quote": 473.34285}, {"ts": 1771204320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2889.72, "quote_volume": 959.38704, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1420.02, "quote_volume": 470.02662, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 20.14, "quote_volume": 6.66634, "trades": 1, "taker_buy_volume": 20.14, "taker_buy_quote": 6.66634}, {"ts": 1771206000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 582.94, "quote_volume": 192.3702, "trades": 5, "taker_buy_volume": 476.29, "taker_buy_quote": 157.1757}, {"ts": 1771206060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1285.22, "quote_volume": 424.1226, "trades": 3, "taker_buy_volume": 1285.22, "taker_buy_quote": 424.1226}, {"ts": 1771206240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 43.1, "quote_volume": 14.2661, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 14.2661}, {"ts": 1771206420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18.41, "quote_volume": 6.09371, "trades": 1, "taker_buy_volume": 18.41, "taker_buy_quote": 6.09371}, {"ts": 1771206540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.25, "quote_volume": 10.01275, "trades": 1, "taker_buy_volume": 30.25, "taker_buy_quote": 10.01275}, {"ts": 1771206900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1012.94, "quote_volume": 335.28314, "trades": 2, "taker_buy_volume": 1012.94, "taker_buy_quote": 335.28314}, {"ts": 1771206960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 418.88, "quote_volume": 139.06816, "trades": 2, "taker_buy_volume": 418.88, "taker_buy_quote": 139.06816}, {"ts": 1771207260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7113.77, "quote_volume": 2354.65787, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1722.35, "quote_volume": 570.09785, "trades": 12, "taker_buy_volume": 1722.35, "taker_buy_quote": 570.09785}, {"ts": 1771207380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1512.16, "quote_volume": 500.52496, "trades": 5, "taker_buy_volume": 1512.16, "taker_buy_quote": 500.52496}, {"ts": 1771207920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 903.55, "quote_volume": 299.07505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1117.01, "quote_volume": 369.73031, "trades": 5, "taker_buy_volume": 1117.01, "taker_buy_quote": 369.73031}, {"ts": 1771209300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32.3, "quote_volume": 10.6913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 337.5, "quote_volume": 111.7125, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 111.7125}, {"ts": 1771209900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 380.3, "quote_volume": 125.8793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 811.25, "quote_volume": 268.52375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 956.24, "quote_volume": 316.51544, "trades": 3, "taker_buy_volume": 261.06, "taker_buy_quote": 86.41086}, {"ts": 1771210560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 57.35, "quote_volume": 18.98285, "trades": 1, "taker_buy_volume": 57.35, "taker_buy_quote": 18.98285}, {"ts": 1771210680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 255.84, "quote_volume": 84.4272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 419.92, "quote_volume": 138.99352, "trades": 2, "taker_buy_volume": 419.92, "taker_buy_quote": 138.99352}, {"ts": 1771210800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 994.3, "quote_volume": 329.1133, "trades": 4, "taker_buy_volume": 994.3, "taker_buy_quote": 329.1133}, {"ts": 1771210860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 34.12, "quote_volume": 11.29372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 100.0, "quote_volume": 33.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2441.41, "quote_volume": 810.54812, "trades": 59, "taker_buy_volume": 2441.41, "taker_buy_quote": 810.54812}, {"ts": 1771211520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1100.03, "quote_volume": 365.20996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 30.12, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 30.12, "taker_buy_quote": 9.99984}, {"ts": 1771211760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1245.2, "quote_volume": 413.4064, "trades": 4, "taker_buy_volume": 791.35, "taker_buy_quote": 262.7282}, {"ts": 1771211940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2774.48, "quote_volume": 918.35288, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 548.65, "quote_volume": 181.60315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 791.35, "quote_volume": 261.93685, "trades": 2, "taker_buy_volume": 791.35, "taker_buy_quote": 261.93685}, {"ts": 1771212480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 20.49, "quote_volume": 6.80268, "trades": 1, "taker_buy_volume": 20.49, "taker_buy_quote": 6.80268}, {"ts": 1771213200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 102.46, "quote_volume": 34.01672, "trades": 1, "taker_buy_volume": 102.46, "taker_buy_quote": 34.01672}, {"ts": 1771214220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 427.66, "quote_volume": 141.98312, "trades": 2, "taker_buy_volume": 427.66, "taker_buy_quote": 141.98312}, {"ts": 1771214400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 6664.15, "quote_volume": 2212.4978, "trades": 14, "taker_buy_volume": 4001.0, "taker_buy_quote": 1328.332}, {"ts": 1771214580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 308.7, "quote_volume": 102.4884, "trades": 2, "taker_buy_volume": 308.7, "taker_buy_quote": 102.4884}, {"ts": 1771214640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214700000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 489.37, "quote_volume": 162.43532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 100.0, "quote_volume": 33.3, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 33.3}, {"ts": 1771214940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215480000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1667.49, "quote_volume": 555.11708, "trades": 23, "taker_buy_volume": 237.5, "taker_buy_quote": 79.0875}, {"ts": 1771215540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2000.0, "quote_volume": 664.0, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 5000.0, "quote_volume": 1660.0, "trades": 64, "taker_buy_volume": 1819.21, "taker_buy_quote": 603.97772}, {"ts": 1771215840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2611.75, "quote_volume": 867.101, "trades": 7, "taker_buy_volume": 1723.2, "taker_buy_quote": 572.1024}, {"ts": 1771215960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 146.9, "quote_volume": 48.7708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 130.11, "quote_volume": 43.19652, "trades": 1, "taker_buy_volume": 130.11, "taker_buy_quote": 43.19652}, {"ts": 1771216620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 23.77, "quote_volume": 7.86787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 207.3, "quote_volume": 68.8236, "trades": 1, "taker_buy_volume": 207.3, "taker_buy_quote": 68.8236}, {"ts": 1771217520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 786.91, "quote_volume": 261.25412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 432.39, "quote_volume": 143.98587, "trades": 2, "taker_buy_volume": 432.39, "taker_buy_quote": 143.98587}, {"ts": 1771218000000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1595.04, "quote_volume": 531.17412, "trades": 8, "taker_buy_volume": 1542.49, "taker_buy_quote": 513.67497}, {"ts": 1771218060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1952.2, "quote_volume": 650.0826, "trades": 10, "taker_buy_volume": 283.3, "taker_buy_quote": 94.3389}, {"ts": 1771218120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 39.04, "quote_volume": 12.96128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3035.6, "quote_volume": 1007.8192, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1187.16, "quote_volume": 392.94996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1608.4, "quote_volume": 530.772, "trades": 6, "taker_buy_volume": 804.2, "taker_buy_quote": 265.386}, {"ts": 1771219320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1302.87, "quote_volume": 428.64423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1088.7, "quote_volume": 358.1823, "trades": 4, "taker_buy_volume": 1058.54, "taker_buy_quote": 348.25966}, {"ts": 1771219560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2151.36, "quote_volume": 707.79744, "trades": 23, "taker_buy_volume": 2151.36, "taker_buy_quote": 707.79744}, {"ts": 1771219740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 337.5, "quote_volume": 111.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 18.85, "quote_volume": 6.20165, "trades": 1, "taker_buy_volume": 18.85, "taker_buy_quote": 6.20165}, {"ts": 1771220400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1578.76, "quote_volume": 519.41204, "trades": 6, "taker_buy_volume": 1516.56, "taker_buy_quote": 498.94824}, {"ts": 1771220460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 337.5, "quote_volume": 111.0375, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 111.0375}, {"ts": 1771220520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 18.5, "quote_volume": 6.105, "trades": 1, "taker_buy_volume": 18.5, "taker_buy_quote": 6.105}, {"ts": 1771220940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 18.46, "quote_volume": 6.07334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2468.97, "quote_volume": 814.7601, "trades": 11, "taker_buy_volume": 2078.44, "taker_buy_quote": 685.8852}, {"ts": 1771221360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 855.54, "quote_volume": 282.3282, "trades": 3, "taker_buy_volume": 398.92, "taker_buy_quote": 131.6436}, {"ts": 1771221660000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 516.66, "quote_volume": 170.453, "trades": 3, "taker_buy_volume": 471.86, "taker_buy_quote": 155.7138}, {"ts": 1771221720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 40.54, "quote_volume": 13.3782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 636.94, "quote_volume": 210.1902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1247.08, "quote_volume": 411.5364, "trades": 4, "taker_buy_volume": 1247.08, "taker_buy_quote": 411.5364}, {"ts": 1771223340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3007.45, "quote_volume": 995.46595, "trades": 9, "taker_buy_volume": 719.82, "taker_buy_quote": 238.26042}, {"ts": 1771223520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 456.62, "quote_volume": 151.14122, "trades": 1, "taker_buy_volume": 456.62, "taker_buy_quote": 151.14122}, {"ts": 1771223580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 34.36, "quote_volume": 11.37316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1044.1, "quote_volume": 345.5971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 456.62, "quote_volume": 151.14122, "trades": 1, "taker_buy_volume": 456.62, "taker_buy_quote": 151.14122}, {"ts": 1771223760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 456.62, "quote_volume": 151.14122, "trades": 1, "taker_buy_volume": 456.62, "taker_buy_quote": 151.14122}, {"ts": 1771223880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1825.63, "quote_volume": 606.10916, "trades": 8, "taker_buy_volume": 1825.63, "taker_buy_quote": 606.10916}, {"ts": 1771224300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 52.96, "quote_volume": 17.58272, "trades": 2, "taker_buy_volume": 52.96, "taker_buy_quote": 17.58272}, {"ts": 1771224420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1313.14, "quote_volume": 434.64934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1071.11, "quote_volume": 354.53741, "trades": 9, "taker_buy_volume": 1071.11, "taker_buy_quote": 354.53741}, {"ts": 1771224780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 438.05, "quote_volume": 144.99455, "trades": 4, "taker_buy_volume": 438.05, "taker_buy_quote": 144.99455}, {"ts": 1771225200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18.66, "quote_volume": 6.17646, "trades": 1, "taker_buy_volume": 18.66, "taker_buy_quote": 6.17646}, {"ts": 1771225260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 33.91, "quote_volume": 11.1903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 942.23, "quote_volume": 310.9359, "trades": 7, "taker_buy_volume": 621.92, "taker_buy_quote": 205.2336}, {"ts": 1771226460000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 1439.77, "quote_volume": 475.25301, "trades": 9, "taker_buy_volume": 1388.38, "taker_buy_quote": 458.32137}, {"ts": 1771226520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 25.74, "quote_volume": 8.4942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 45.28, "quote_volume": 14.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 50.83, "quote_volume": 16.7739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 24.25, "quote_volume": 8.0025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226760000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 554.14, "quote_volume": 183.37585, "trades": 4, "taker_buy_volume": 509.65, "taker_buy_quote": 168.69415}, {"ts": 1771226820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 50.44, "quote_volume": 16.6452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 21.46, "quote_volume": 7.0818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226940000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1587.89, "quote_volume": 523.98164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 29.41, "quote_volume": 9.67589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 50.67, "quote_volume": 16.67043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 45.9, "quote_volume": 15.1011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 22.88, "quote_volume": 7.52752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 40.08, "quote_volume": 13.18632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 56.4, "quote_volume": 18.5556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 26.21, "quote_volume": 8.6493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 46.7, "quote_volume": 15.411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 22.97, "quote_volume": 7.5801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3194.12, "quote_volume": 1054.0596, "trades": 53, "taker_buy_volume": 337.5, "taker_buy_quote": 111.375}, {"ts": 1771227600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 42.32, "quote_volume": 13.92328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 41.98, "quote_volume": 13.81142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 43.54, "quote_volume": 14.32466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 23.35, "quote_volume": 7.68215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 225.18, "quote_volume": 74.08422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 27.51, "quote_volume": 9.05079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 45.58, "quote_volume": 14.99582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 51.43, "quote_volume": 16.92047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 27.55, "quote_volume": 9.06395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 44.42, "quote_volume": 14.61418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 23.03, "quote_volume": 7.57687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 42.96, "quote_volume": 14.13384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 50.84, "quote_volume": 16.72636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 27.29, "quote_volume": 8.97841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 48.22, "quote_volume": 15.86438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 26.14, "quote_volume": 8.60006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 52.49, "quote_volume": 17.26921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 27.24, "quote_volume": 8.96196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 42.13, "quote_volume": 13.86077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228740000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 511.56, "quote_volume": 168.74754, "trades": 6, "taker_buy_volume": 444.3, "taker_buy_quote": 146.619}, {"ts": 1771228800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 29.84, "quote_volume": 9.81736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 33.5, "quote_volume": 11.0215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 27.08, "quote_volume": 8.90932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 3177.69, "quote_volume": 1048.59682, "trades": 64, "taker_buy_volume": 3136.81, "taker_buy_quote": 1035.1473}, {"ts": 1771229160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1690.87, "quote_volume": 557.9871, "trades": 4, "taker_buy_volume": 896.75, "taker_buy_quote": 295.9275}, {"ts": 1771229580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 28.35, "quote_volume": 9.3555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1609.95, "quote_volume": 532.89345, "trades": 3, "taker_buy_volume": 1609.95, "taker_buy_quote": 532.89345}, {"ts": 1771230060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 173.59, "quote_volume": 57.63188, "trades": 1, "taker_buy_volume": 173.59, "taker_buy_quote": 57.63188}, {"ts": 1771230360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2906.11, "quote_volume": 961.92241, "trades": 63, "taker_buy_volume": 2906.11, "taker_buy_quote": 961.92241}, {"ts": 1771230900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1097.61, "quote_volume": 363.30891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 156.26, "quote_volume": 51.72206, "trades": 1, "taker_buy_volume": 156.26, "taker_buy_quote": 51.72206}, {"ts": 1771231440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.34, "quote_volume": 10.04254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 456.62, "quote_volume": 151.14122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 67.91, "quote_volume": 22.4103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 456.62, "quote_volume": 151.14122, "trades": 2, "taker_buy_volume": 456.62, "taker_buy_quote": 151.14122}, {"ts": 1771232160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 52.87, "quote_volume": 17.49997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 431.77, "quote_volume": 142.91587, "trades": 1, "taker_buy_volume": 431.77, "taker_buy_quote": 142.91587}, {"ts": 1771232400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 456.62, "quote_volume": 151.14122, "trades": 1, "taker_buy_volume": 456.62, "taker_buy_quote": 151.14122}, {"ts": 1771232520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 618.97, "quote_volume": 205.49804, "trades": 3, "taker_buy_volume": 618.97, "taker_buy_quote": 205.49804}, {"ts": 1771232700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 698.68, "quote_volume": 231.96176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 456.62, "quote_volume": 151.59784, "trades": 1, "taker_buy_volume": 456.62, "taker_buy_quote": 151.59784}, {"ts": 1771232820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 337.5, "quote_volume": 112.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 675.0, "quote_volume": 224.1, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 224.1}, {"ts": 1771234500000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3545.12, "quote_volume": 1179.01026, "trades": 32, "taker_buy_volume": 2030.42, "taker_buy_quote": 676.12986}, {"ts": 1771234560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1659.9, "quote_volume": 552.7467, "trades": 16, "taker_buy_volume": 675.0, "taker_buy_quote": 224.775}, {"ts": 1771234620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234740000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 5603.93, "quote_volume": 1872.0073, "trades": 73, "taker_buy_volume": 4814.2, "taker_buy_quote": 1608.42389}, {"ts": 1771234800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 972.08, "quote_volume": 324.67472, "trades": 5, "taker_buy_volume": 972.08, "taker_buy_quote": 324.67472}, {"ts": 1771235100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1574.55, "quote_volume": 525.8997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17.8, "quote_volume": 5.9452, "trades": 1, "taker_buy_volume": 17.8, "taker_buy_quote": 5.9452}, {"ts": 1771235340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 353.15, "quote_volume": 117.9521, "trades": 2, "taker_buy_volume": 353.15, "taker_buy_quote": 117.9521}, {"ts": 1771235700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 115.22, "quote_volume": 38.48348, "trades": 1, "taker_buy_volume": 115.22, "taker_buy_quote": 38.48348}, {"ts": 1771235760000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1644.29, "quote_volume": 549.4494, "trades": 6, "taker_buy_volume": 1644.29, "taker_buy_quote": 549.4494}, {"ts": 1771235820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 454.03, "quote_volume": 151.64602, "trades": 3, "taker_buy_volume": 454.03, "taker_buy_quote": 151.64602}, {"ts": 1771236060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 802.13, "quote_volume": 267.10929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 51.77, "quote_volume": 17.23941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 19.21, "quote_volume": 6.41614, "trades": 1, "taker_buy_volume": 19.21, "taker_buy_quote": 6.41614}, {"ts": 1771236420000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 349.06, "quote_volume": 116.55527, "trades": 3, "taker_buy_volume": 318.29, "taker_buy_quote": 106.30886}, {"ts": 1771236480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2172.23, "quote_volume": 727.69705, "trades": 6, "taker_buy_volume": 2172.23, "taker_buy_quote": 727.69705}, {"ts": 1771236600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 337.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 742.0, "quote_volume": 247.828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 25.0, "quote_volume": 8.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 24.87, "quote_volume": 8.33145, "trades": 1, "taker_buy_volume": 24.87, "taker_buy_quote": 8.33145}, {"ts": 1771236960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 337.5, "quote_volume": 113.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 591.02, "quote_volume": 197.40068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 176.64, "quote_volume": 58.82112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 490.72, "quote_volume": 163.40976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 768.99, "quote_volume": 256.07367, "trades": 1, "taker_buy_volume": 768.99, "taker_buy_quote": 256.07367}, {"ts": 1771238040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 337.5, "quote_volume": 112.3875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 16.71, "quote_volume": 5.54772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1349.33, "quote_volume": 449.32689, "trades": 1, "taker_buy_volume": 1349.33, "taker_buy_quote": 449.32689}, {"ts": 1771238760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1349.33, "quote_volume": 449.32689, "trades": 2, "taker_buy_volume": 1349.33, "taker_buy_quote": 449.32689}, {"ts": 1771238880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 749.63, "quote_volume": 249.62679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 337.5, "quote_volume": 112.3875, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 112.3875}, {"ts": 1771239300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 407.11, "quote_volume": 135.56763, "trades": 4, "taker_buy_volume": 407.11, "taker_buy_quote": 135.56763}, {"ts": 1771239660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3550.95, "quote_volume": 1182.46635, "trades": 54, "taker_buy_volume": 2462.47, "taker_buy_quote": 820.00251}, {"ts": 1771239720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30.96, "quote_volume": 10.34064, "trades": 1, "taker_buy_volume": 30.96, "taker_buy_quote": 10.34064}, {"ts": 1771240080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 788.63, "quote_volume": 262.61379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240200000, "open": 0.333, "high": 0.338, "low": 0.332, "close": 0.332, "volume": 37961.47, "quote_volume": 12701.7841, "trades": 152, "taker_buy_volume": 29593.75, "taker_buy_quote": 9907.66574}, {"ts": 1771240260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2331.22, "quote_volume": 773.96504, "trades": 20, "taker_buy_volume": 434.5, "taker_buy_quote": 144.254}, {"ts": 1771240320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2843.32, "quote_volume": 943.98224, "trades": 62, "taker_buy_volume": 2843.32, "taker_buy_quote": 943.98224}, {"ts": 1771240500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 156.1, "quote_volume": 51.6691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3804.89, "quote_volume": 1259.41859, "trades": 53, "taker_buy_volume": 1719.7, "taker_buy_quote": 569.2207}, {"ts": 1771240920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3020.34, "quote_volume": 999.73254, "trades": 51, "taker_buy_volume": 3020.34, "taker_buy_quote": 999.73254}, {"ts": 1771241100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 13625.27, "quote_volume": 4523.58964, "trades": 70, "taker_buy_volume": 4422.85, "taker_buy_quote": 1468.3862}, {"ts": 1771241220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 616.39, "quote_volume": 204.64148, "trades": 2, "taker_buy_volume": 616.39, "taker_buy_quote": 204.64148}, {"ts": 1771241280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 125.33, "quote_volume": 41.73489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 601.5, "quote_volume": 200.2995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242600000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1834.22, "quote_volume": 610.53578, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 901.86, "quote_volume": 301.22124, "trades": 3, "taker_buy_volume": 716.2, "taker_buy_quote": 239.2108}, {"ts": 1771242960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 810.94, "quote_volume": 270.85396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 16.68, "quote_volume": 5.55444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 337.5, "quote_volume": 112.725, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 112.725}, {"ts": 1771243320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 45.75, "quote_volume": 15.2805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 107.78, "quote_volume": 36.1063, "trades": 1, "taker_buy_volume": 107.78, "taker_buy_quote": 36.1063}, {"ts": 1771243740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3477.69, "quote_volume": 1165.02615, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 10447.76, "quote_volume": 3499.9996, "trades": 4, "taker_buy_volume": 10447.76, "taker_buy_quote": 3499.9996}, {"ts": 1771244760000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 7012.96, "quote_volume": 2363.02016, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4215.8, "quote_volume": 1420.7246, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2550.0, "quote_volume": 856.8, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 456.1, "quote_volume": 153.7057, "trades": 4, "taker_buy_volume": 456.1, "taker_buy_quote": 153.7057}, {"ts": 1771245300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 594.35, "quote_volume": 200.29595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 18.01, "quote_volume": 6.06937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3485.24, "quote_volume": 1178.01112, "trades": 53, "taker_buy_volume": 3299.83, "taker_buy_quote": 1115.34254}, {"ts": 1771245540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17.78, "quote_volume": 6.00964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 8875.73, "quote_volume": 2999.99674, "trades": 70, "taker_buy_volume": 3016.6, "taker_buy_quote": 1019.6108}, {"ts": 1771245720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3000.29, "quote_volume": 1014.09802, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245960000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2658.87, "quote_volume": 897.61488, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 738.55, "quote_volume": 249.6299, "trades": 1, "taker_buy_volume": 738.55, "taker_buy_quote": 249.6299}, {"ts": 1771246080000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 2979.49, "quote_volume": 1004.42563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 337.5, "quote_volume": 114.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246380000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 102.71, "quote_volume": 34.72345, "trades": 3, "taker_buy_volume": 7.47, "taker_buy_quote": 2.53233}, {"ts": 1771246440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 114.99, "quote_volume": 38.98161, "trades": 2, "taker_buy_volume": 114.99, "taker_buy_quote": 38.98161}, {"ts": 1771246800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 68.75, "quote_volume": 23.30625, "trades": 2, "taker_buy_volume": 68.75, "taker_buy_quote": 23.30625}, {"ts": 1771246860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 185.8, "quote_volume": 62.9862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 985.46, "quote_volume": 335.0564, "trades": 3, "taker_buy_volume": 955.73, "taker_buy_quote": 324.9482}, {"ts": 1771246980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4848.28, "quote_volume": 1653.26348, "trades": 16, "taker_buy_volume": 3380.6, "taker_buy_quote": 1152.7846}, {"ts": 1771247100000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1685.29, "quote_volume": 574.69136, "trades": 6, "taker_buy_volume": 58.78, "taker_buy_quote": 20.05145}, {"ts": 1771247160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 46.08, "quote_volume": 15.71328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247400000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 15310.35, "quote_volume": 5237.35964, "trades": 75, "taker_buy_volume": 12022.37, "taker_buy_quote": 4115.42425}, {"ts": 1771247460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1070.49, "quote_volume": 365.03709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1167.88, "quote_volume": 397.0792, "trades": 1, "taker_buy_volume": 1167.88, "taker_buy_quote": 397.0792}, {"ts": 1771248120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 7.47, "quote_volume": 2.54727, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.54727}, {"ts": 1771248180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248360000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 191.25, "quote_volume": 64.86373, "trades": 3, "taker_buy_volume": 29.98, "taker_buy_quote": 10.1932}, {"ts": 1771248420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248480000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 5160.63, "quote_volume": 1746.31551, "trades": 9, "taker_buy_volume": 1465.16, "taker_buy_quote": 494.09642}, {"ts": 1771248540000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6418.83, "quote_volume": 2173.33937, "trades": 124, "taker_buy_volume": 6225.83, "taker_buy_quote": 2108.10537}, {"ts": 1771248600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 740.74, "quote_volume": 251.11086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 337.5, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248900000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 9788.04, "quote_volume": 3313.39779, "trades": 129, "taker_buy_volume": 5199.67, "taker_buy_quote": 1762.52873}, {"ts": 1771248960000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 5948.53, "quote_volume": 2024.8722, "trades": 103, "taker_buy_volume": 5948.53, "taker_buy_quote": 2024.8722}, {"ts": 1771249020000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 81.25, "quote_volume": 27.68075, "trades": 2, "taker_buy_volume": 55.75, "taker_buy_quote": 19.01075}, {"ts": 1771249080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6016.01, "quote_volume": 2045.4434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1984.93, "quote_volume": 672.89127, "trades": 4, "taker_buy_volume": 1297.54, "taker_buy_quote": 439.86606}, {"ts": 1771249200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 472.59, "quote_volume": 160.20801, "trades": 2, "taker_buy_volume": 472.59, "taker_buy_quote": 160.20801}, {"ts": 1771249260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7.47, "quote_volume": 2.5398, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.5398}, {"ts": 1771249320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 183.68, "quote_volume": 62.4512, "trades": 1, "taker_buy_volume": 183.68, "taker_buy_quote": 62.4512}, {"ts": 1771249380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1191.25, "quote_volume": 403.83375, "trades": 3, "taker_buy_volume": 853.75, "taker_buy_quote": 289.42125}, {"ts": 1771249500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 443.79, "quote_volume": 150.44481, "trades": 1, "taker_buy_volume": 443.79, "taker_buy_quote": 150.44481}, {"ts": 1771249560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17.06, "quote_volume": 5.78334, "trades": 1, "taker_buy_volume": 17.06, "taker_buy_quote": 5.78334}, {"ts": 1771249740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1150.11, "quote_volume": 388.73718, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 114.075}, {"ts": 1771249860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2662.08, "quote_volume": 899.78304, "trades": 44, "taker_buy_volume": 2662.08, "taker_buy_quote": 899.78304}, {"ts": 1771250040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 781.94, "quote_volume": 264.29572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 183.49, "quote_volume": 62.01962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250340000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 195.76, "quote_volume": 66.12512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 32.4, "quote_volume": 10.9188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3870.72, "quote_volume": 1308.30336, "trades": 48, "taker_buy_volume": 3870.72, "taker_buy_quote": 1308.30336}, {"ts": 1771250520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 20.0, "quote_volume": 6.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1531.67, "quote_volume": 517.70446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250700000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 720.47, "quote_volume": 244.2468, "trades": 3, "taker_buy_volume": 686.93, "taker_buy_quote": 232.87674}, {"ts": 1771250760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1191.9, "quote_volume": 405.246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1760.68, "quote_volume": 598.6312, "trades": 2, "taker_buy_volume": 1760.68, "taker_buy_quote": 598.6312}, {"ts": 1771250880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3543.37, "quote_volume": 1204.7458, "trades": 63, "taker_buy_volume": 212.4, "taker_buy_quote": 72.216}, {"ts": 1771251060000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 2659.41, "quote_volume": 902.67539, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251120000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1766.78, "quote_volume": 601.35254, "trades": 5, "taker_buy_volume": 1429.28, "taker_buy_quote": 486.60254}, {"ts": 1771251180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 781.94, "quote_volume": 265.8596, "trades": 2, "taker_buy_volume": 781.94, "taker_buy_quote": 265.8596}, {"ts": 1771251420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 41.15, "quote_volume": 13.94985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 211.73, "quote_volume": 71.77647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3367.22, "quote_volume": 1144.8548, "trades": 47, "taker_buy_volume": 3367.22, "taker_buy_quote": 1144.8548}, {"ts": 1771251720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 899.3, "quote_volume": 305.762, "trades": 18, "taker_buy_volume": 899.3, "taker_buy_quote": 305.762}, {"ts": 1771252020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 397.19, "quote_volume": 134.64741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3445.16, "quote_volume": 1167.90924, "trades": 53, "taker_buy_volume": 3445.16, "taker_buy_quote": 1167.90924}, {"ts": 1771252260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4065.65, "quote_volume": 1382.321, "trades": 55, "taker_buy_volume": 4065.65, "taker_buy_quote": 1382.321}, {"ts": 1771252500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 413.59, "quote_volume": 141.03419, "trades": 3, "taker_buy_volume": 51.47, "taker_buy_quote": 17.55127}, {"ts": 1771252680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 18.82, "quote_volume": 6.43644, "trades": 1, "taker_buy_volume": 18.82, "taker_buy_quote": 6.43644}, {"ts": 1771252740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 795.29, "quote_volume": 271.19389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252920000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8005.09, "quote_volume": 2740.40556, "trades": 64, "taker_buy_volume": 6585.49, "taker_buy_quote": 2254.90236}, {"ts": 1771252980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 7.47, "quote_volume": 2.56221, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.56221}, {"ts": 1771253040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 965.37, "quote_volume": 331.12191, "trades": 4, "taker_buy_volume": 785.73, "taker_buy_quote": 269.50539}, {"ts": 1771253160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 741.8, "quote_volume": 254.4374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 7.47, "quote_volume": 2.56968, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.56968}, {"ts": 1771253280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253400000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 303.85, "quote_volume": 104.53933, "trades": 6, "taker_buy_volume": 59.33, "taker_buy_quote": 20.42445}, {"ts": 1771253460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253520000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 4488.93, "quote_volume": 1544.4853, "trades": 66, "taker_buy_volume": 293.38, "taker_buy_quote": 101.2161}, {"ts": 1771253580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 38.77, "quote_volume": 13.29811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1334.48, "quote_volume": 457.72664, "trades": 4, "taker_buy_volume": 394.76, "taker_buy_quote": 135.40268}, {"ts": 1771253820000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 44.12, "quote_volume": 15.14062, "trades": 2, "taker_buy_volume": 7.46, "taker_buy_quote": 2.56624}, {"ts": 1771253880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 300.84, "quote_volume": 103.18812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254000000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 3256.99, "quote_volume": 1119.39763, "trades": 12, "taker_buy_volume": 3241.04, "taker_buy_quote": 1113.94273}, {"ts": 1771254060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 69.74, "quote_volume": 23.99056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 37.48, "quote_volume": 12.9306, "trades": 2, "taker_buy_volume": 37.48, "taker_buy_quote": 12.9306}, {"ts": 1771254180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1036.29, "quote_volume": 357.52005, "trades": 2, "taker_buy_volume": 1036.29, "taker_buy_quote": 357.52005}, {"ts": 1771254240000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 459.15, "quote_volume": 158.38555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 44.5, "quote_volume": 15.308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 84.71, "quote_volume": 29.14024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 730.54, "quote_volume": 252.0363, "trades": 2, "taker_buy_volume": 730.54, "taker_buy_quote": 252.0363}, {"ts": 1771254540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 591.45, "quote_volume": 204.05025, "trades": 3, "taker_buy_volume": 153.5, "taker_buy_quote": 52.9575}, {"ts": 1771254600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 248.55, "quote_volume": 85.9983, "trades": 1, "taker_buy_volume": 248.55, "taker_buy_quote": 85.9983}, {"ts": 1771254660000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 2348.8, "quote_volume": 809.9505, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1103.87, "quote_volume": 379.73128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2453.36, "quote_volume": 841.50248, "trades": 54, "taker_buy_volume": 2143.36, "taker_buy_quote": 735.17248}, {"ts": 1771255140000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1407.86, "quote_volume": 483.47737, "trades": 5, "taker_buy_volume": 581.39, "taker_buy_quote": 199.99816}, {"ts": 1771255200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255500000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 12167.56, "quote_volume": 4155.24203, "trades": 70, "taker_buy_volume": 516.92, "taker_buy_quote": 176.78664}, {"ts": 1771255560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 30.34, "quote_volume": 10.37628, "trades": 1, "taker_buy_volume": 30.34, "taker_buy_quote": 10.37628}, {"ts": 1771255620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 532.21, "quote_volume": 182.01582, "trades": 5, "taker_buy_volume": 532.21, "taker_buy_quote": 182.01582}, {"ts": 1771255680000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2291.01, "quote_volume": 782.30058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255740000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 994.32, "quote_volume": 340.13032, "trades": 3, "taker_buy_volume": 994.32, "taker_buy_quote": 340.13032}, {"ts": 1771255800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 33.65, "quote_volume": 11.5083, "trades": 2, "taker_buy_volume": 33.65, "taker_buy_quote": 11.5083}, {"ts": 1771255860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3273.11, "quote_volume": 1116.13051, "trades": 19, "taker_buy_volume": 295.32, "taker_buy_quote": 100.70412}, {"ts": 1771255920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4291.91, "quote_volume": 1459.2494, "trades": 56, "taker_buy_volume": 3479.08, "taker_buy_quote": 1182.8872}, {"ts": 1771255980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 399.41, "quote_volume": 135.39999, "trades": 1, "taker_buy_volume": 399.41, "taker_buy_quote": 135.39999}, {"ts": 1771256040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2423.76, "quote_volume": 821.65464, "trades": 6, "taker_buy_volume": 2086.26, "taker_buy_quote": 707.24214}, {"ts": 1771256100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4092.43, "quote_volume": 1383.24134, "trades": 67, "taker_buy_volume": 2836.03, "taker_buy_quote": 958.57814}, {"ts": 1771256220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3588.03, "quote_volume": 1216.34217, "trades": 41, "taker_buy_volume": 2802.53, "taker_buy_quote": 950.05767}, {"ts": 1771256280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 233.72, "quote_volume": 79.23108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256400000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4238.68, "quote_volume": 1433.90022, "trades": 10, "taker_buy_volume": 1097.79, "taker_buy_quote": 371.49746}, {"ts": 1771256460000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 852.82, "quote_volume": 288.15619, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 847.06, "quote_volume": 286.30628, "trades": 3, "taker_buy_volume": 509.56, "taker_buy_quote": 172.23128}, {"ts": 1771256580000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 5152.69, "quote_volume": 1737.81497, "trades": 19, "taker_buy_volume": 1911.73, "taker_buy_quote": 645.61145}, {"ts": 1771256640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3223.74, "quote_volume": 1092.84786, "trades": 3, "taker_buy_volume": 1077.14, "taker_buy_quote": 365.15046}, {"ts": 1771257060000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 5022.33, "quote_volume": 1700.54787, "trades": 69, "taker_buy_volume": 3000.33, "taker_buy_quote": 1017.11187}, {"ts": 1771257120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 509.8, "quote_volume": 172.8222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3845.04, "quote_volume": 1303.46856, "trades": 4, "taker_buy_volume": 2629.0, "taker_buy_quote": 891.231}, {"ts": 1771257540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 780.63, "quote_volume": 264.63357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1777.45, "quote_volume": 604.333, "trades": 5, "taker_buy_volume": 1777.45, "taker_buy_quote": 604.333}, {"ts": 1771257720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 33.19, "quote_volume": 11.2846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257780000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 959.22, "quote_volume": 326.91543, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 115.0875}, {"ts": 1771257840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257900000, "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.345, "volume": 14855.71, "quote_volume": 5100.34976, "trades": 61, "taker_buy_volume": 14183.63, "taker_buy_quote": 4868.83862}, {"ts": 1771257960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 228.21, "quote_volume": 78.73245, "trades": 3, "taker_buy_volume": 50.72, "taker_buy_quote": 17.4984}, {"ts": 1771258020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2608.31, "quote_volume": 899.86695, "trades": 9, "taker_buy_volume": 687.5, "taker_buy_quote": 237.1875}, {"ts": 1771258080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1848.66, "quote_volume": 637.7877, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 116.4375}, {"ts": 1771258140000, "open": 0.346, "high": 0.349, "low": 0.345, "close": 0.349, "volume": 16247.57, "quote_volume": 5650.72824, "trades": 196, "taker_buy_volume": 8726.42, "taker_buy_quote": 3033.58688}, {"ts": 1771258200000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 8751.4, "quote_volume": 3054.63796, "trades": 72, "taker_buy_volume": 8751.4, "taker_buy_quote": 3054.63796}, {"ts": 1771258260000, "open": 0.35, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 17981.28, "quote_volume": 6259.06481, "trades": 161, "taker_buy_volume": 4571.69, "taker_buy_quote": 1588.46497}, {"ts": 1771258320000, "open": 0.349, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 25597.31, "quote_volume": 8880.5963, "trades": 295, "taker_buy_volume": 3663.38, "taker_buy_quote": 1269.63962}, {"ts": 1771258380000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 101.55, "quote_volume": 35.25489, "trades": 4, "taker_buy_volume": 51.12, "taker_buy_quote": 17.75568}, {"ts": 1771258440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2460.74, "quote_volume": 851.41604, "trades": 63, "taker_buy_volume": 2460.74, "taker_buy_quote": 851.41604}, {"ts": 1771258560000, "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 2552.08, "quote_volume": 884.08002, "trades": 56, "taker_buy_volume": 814.18, "taker_buy_quote": 282.76662}, {"ts": 1771258620000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 4443.16, "quote_volume": 1538.45479, "trades": 58, "taker_buy_volume": 4373.05, "taker_buy_quote": 1514.23954}, {"ts": 1771258680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 17.19, "quote_volume": 5.94774, "trades": 1, "taker_buy_volume": 17.19, "taker_buy_quote": 5.94774}, {"ts": 1771258740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 6610.27, "quote_volume": 2280.54315, "trades": 8, "taker_buy_volume": 3174.6, "taker_buy_quote": 1095.237}, {"ts": 1771258800000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 478.0, "quote_volume": 164.59566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 19.42, "quote_volume": 6.68048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2627.44, "quote_volume": 906.4668, "trades": 57, "taker_buy_volume": 2289.94, "taker_buy_quote": 790.0293}, {"ts": 1771258980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 52.54, "quote_volume": 18.07376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 214.32, "quote_volume": 73.72608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2798.24, "quote_volume": 965.3928, "trades": 63, "taker_buy_volume": 2798.24, "taker_buy_quote": 965.3928}, {"ts": 1771259340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 337.5, "quote_volume": 116.4375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 593.0, "quote_volume": 204.585, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 204.585}, {"ts": 1771259460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3140.77, "quote_volume": 1080.42488, "trades": 3, "taker_buy_volume": 233.8, "taker_buy_quote": 80.4272}, {"ts": 1771259640000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 3646.82, "quote_volume": 1251.59904, "trades": 6, "taker_buy_volume": 3309.32, "taker_buy_quote": 1135.83654}, {"ts": 1771259700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259820000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 929.9, "quote_volume": 318.7008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 267.8, "quote_volume": 91.8554, "trades": 8, "taker_buy_volume": 267.8, "taker_buy_quote": 91.8554}, {"ts": 1771259940000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1486.83, "quote_volume": 509.22188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 337.5, "quote_volume": 115.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1267.05, "quote_volume": 435.8652, "trades": 1, "taker_buy_volume": 1267.05, "taker_buy_quote": 435.8652}, {"ts": 1771260120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 102.39, "quote_volume": 35.11977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3851.44, "quote_volume": 1324.89536, "trades": 69, "taker_buy_volume": 3851.44, "taker_buy_quote": 1324.89536}, {"ts": 1771260300000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 4383.95, "quote_volume": 1508.09594, "trades": 5, "taker_buy_volume": 17.14, "taker_buy_quote": 5.9133}, {"ts": 1771260360000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 271.95, "quote_volume": 93.52725, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 85.4496}, {"ts": 1771260420000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 390.19, "quote_volume": 134.17267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 116.1}, {"ts": 1771260540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 116.1}, {"ts": 1771260780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 116.1}, {"ts": 1771260840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261140000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 968.26, "quote_volume": 332.67354, "trades": 4, "taker_buy_volume": 560.36, "taker_buy_quote": 192.76384}, {"ts": 1771261200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 30.04, "quote_volume": 10.33376, "trades": 1, "taker_buy_volume": 30.04, "taker_buy_quote": 10.33376}, {"ts": 1771261560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261620000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 9608.43, "quote_volume": 3300.07358, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 5830.9, "quote_volume": 1999.9987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 116.62, "quote_volume": 39.88404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 6827.55, "quote_volume": 2341.84965, "trades": 62, "taker_buy_volume": 6827.55, "taker_buy_quote": 2341.84965}, {"ts": 1771261980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4915.02, "quote_volume": 1685.85186, "trades": 9, "taker_buy_volume": 501.83, "taker_buy_quote": 172.12769}, {"ts": 1771262160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 92.47, "quote_volume": 31.62474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 50.45, "quote_volume": 17.2539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2491.13, "quote_volume": 854.45759, "trades": 61, "taker_buy_volume": 2491.13, "taker_buy_quote": 854.45759}, {"ts": 1771262580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 131.4, "quote_volume": 45.0702, "trades": 4, "taker_buy_volume": 131.4, "taker_buy_quote": 45.0702}, {"ts": 1771262700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 315.6, "quote_volume": 108.2508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 337.5, "quote_volume": 115.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 30.21, "quote_volume": 10.36203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 59.52, "quote_volume": 20.41536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 475.54, "quote_volume": 162.97218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 45.71, "quote_volume": 15.67853, "trades": 1, "taker_buy_volume": 45.71, "taker_buy_quote": 15.67853}, {"ts": 1771263480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263540000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 109.43, "quote_volume": 37.62738, "trades": 2, "taker_buy_volume": 92.89, "taker_buy_quote": 31.95416}, {"ts": 1771263600000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 4521.46, "quote_volume": 1550.89679, "trades": 17, "taker_buy_volume": 36.01, "taker_buy_quote": 12.38744}, {"ts": 1771263660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 90.42, "quote_volume": 31.10448, "trades": 2, "taker_buy_volume": 90.42, "taker_buy_quote": 31.10448}, {"ts": 1771263720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263780000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 746.45, "quote_volume": 256.7489, "trades": 4, "taker_buy_volume": 716.55, "taker_buy_quote": 246.4932}, {"ts": 1771263840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4710.68, "quote_volume": 1615.76324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264020000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 946.5, "quote_volume": 325.2585, "trades": 3, "taker_buy_volume": 946.5, "taker_buy_quote": 325.2585}, {"ts": 1771264080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264740000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 425.2, "quote_volume": 145.7559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 7.47, "quote_volume": 2.56968, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.56968}, {"ts": 1771264860000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 675.0, "quote_volume": 231.8625, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 231.8625}, {"ts": 1771264920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 479.57, "quote_volume": 164.97208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 30.79, "quote_volume": 10.59176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265640000, "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 12543.51, "quote_volume": 4327.45486, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 29.32, "quote_volume": 10.08608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 15.49, "quote_volume": 5.32856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 7449.81, "quote_volume": 2570.18445, "trades": 65, "taker_buy_volume": 7112.31, "taker_buy_quote": 2453.74695}, {"ts": 1771266420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 74.5, "quote_volume": 25.628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2005.97, "quote_volume": 690.05368, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 15.63, "quote_volume": 5.36109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 7.47, "quote_volume": 2.56968, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.56968}, {"ts": 1771267260000, "open": 0.344, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 11151.93, "quote_volume": 3851.01687, "trades": 64, "taker_buy_volume": 10763.86, "taker_buy_quote": 3716.74465}, {"ts": 1771267320000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 2824.59, "quote_volume": 977.50003, "trades": 63, "taker_buy_volume": 341.09, "taker_buy_quote": 118.20903}, {"ts": 1771267380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 188.3, "quote_volume": 65.1518, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 65.1518}, {"ts": 1771267440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 157.8, "quote_volume": 54.5988, "trades": 1, "taker_buy_volume": 157.8, "taker_buy_quote": 54.5988}, {"ts": 1771267500000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 216.08, "quote_volume": 74.69541, "trades": 2, "taker_buy_volume": 147.81, "taker_buy_quote": 51.14226}, {"ts": 1771267560000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 1699.41, "quote_volume": 587.70277, "trades": 3, "taker_buy_volume": 1406.32, "taker_buy_quote": 486.58672}, {"ts": 1771267620000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1222.72, "quote_volume": 420.69652, "trades": 5, "taker_buy_volume": 7.47, "taker_buy_quote": 2.57715}, {"ts": 1771267680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3171.14, "quote_volume": 1090.87216, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267740000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 361.85, "quote_volume": 124.43074, "trades": 2, "taker_buy_volume": 316.19, "taker_buy_quote": 108.76936}, {"ts": 1771267800000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 6797.52, "quote_volume": 2339.90478, "trades": 41, "taker_buy_volume": 6797.52, "taker_buy_quote": 2339.90478}, {"ts": 1771267860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 56.3, "quote_volume": 19.3672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 93.77, "quote_volume": 32.35065, "trades": 1, "taker_buy_volume": 93.77, "taker_buy_quote": 32.35065}, {"ts": 1771268220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 93.11, "quote_volume": 32.12295, "trades": 1, "taker_buy_volume": 93.11, "taker_buy_quote": 32.12295}, {"ts": 1771268280000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 8347.4, "quote_volume": 2882.66807, "trades": 69, "taker_buy_volume": 8347.4, "taker_buy_quote": 2882.66807}, {"ts": 1771268340000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 138.96, "quote_volume": 48.0489, "trades": 2, "taker_buy_volume": 107.7, "taker_buy_quote": 37.2642}, {"ts": 1771268400000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 434.35, "quote_volume": 149.72264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 145.79, "quote_volume": 50.44334, "trades": 1, "taker_buy_volume": 145.79, "taker_buy_quote": 50.44334}, {"ts": 1771268520000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 317.17, "quote_volume": 109.88741, "trades": 3, "taker_buy_volume": 146.59, "taker_buy_quote": 50.86673}, {"ts": 1771268580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 128.42, "quote_volume": 44.56174, "trades": 1, "taker_buy_volume": 128.42, "taker_buy_quote": 44.56174}, {"ts": 1771268640000, "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 13926.11, "quote_volume": 4822.86871, "trades": 77, "taker_buy_volume": 1322.96, "taker_buy_quote": 459.06712}, {"ts": 1771268700000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 4335.78, "quote_volume": 1503.66999, "trades": 69, "taker_buy_volume": 4335.78, "taker_buy_quote": 1503.66999}, {"ts": 1771268760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 105.95, "quote_volume": 36.76465, "trades": 1, "taker_buy_volume": 105.95, "taker_buy_quote": 36.76465}, {"ts": 1771268820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1944.34, "quote_volume": 674.68598, "trades": 3, "taker_buy_volume": 1944.34, "taker_buy_quote": 674.68598}, {"ts": 1771268880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4741.93, "quote_volume": 1645.44971, "trades": 62, "taker_buy_volume": 4545.21, "taker_buy_quote": 1577.18787}, {"ts": 1771268940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 337.5, "quote_volume": 117.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269000000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269060000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 6280.66, "quote_volume": 2173.10836, "trades": 51, "taker_buy_volume": 243.2, "taker_buy_quote": 84.1472}, {"ts": 1771269120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 0.347, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 17190.34, "quote_volume": 5988.60619, "trades": 107, "taker_buy_volume": 16369.98, "taker_buy_quote": 5701.86359}, {"ts": 1771269240000, "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 11500.56, "quote_volume": 4024.02887, "trades": 77, "taker_buy_volume": 9569.93, "taker_buy_quote": 3350.239}, {"ts": 1771269300000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 181.58, "quote_volume": 63.44641, "trades": 4, "taker_buy_volume": 74.99, "taker_buy_quote": 26.2465}, {"ts": 1771269360000, "open": 0.349, "high": 0.352, "low": 0.348, "close": 0.351, "volume": 27000.09, "quote_volume": 9451.61046, "trades": 102, "taker_buy_volume": 15989.48, "taker_buy_quote": 5599.35051}, {"ts": 1771269420000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 38.34, "quote_volume": 13.45734, "trades": 1, "taker_buy_volume": 38.34, "taker_buy_quote": 13.45734}, {"ts": 1771269480000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 24038.07, "quote_volume": 8370.60998, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 417.21, "quote_volume": 145.60629, "trades": 4, "taker_buy_volume": 417.21, "taker_buy_quote": 145.60629}, {"ts": 1771269600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269660000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 4855.3, "quote_volume": 1686.77738, "trades": 5, "taker_buy_volume": 4517.8, "taker_buy_quote": 1569.66488}, {"ts": 1771269720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269780000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 9011.86, "quote_volume": 3120.80385, "trades": 19, "taker_buy_volume": 1249.43, "taker_buy_quote": 433.55221}, {"ts": 1771269840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 90.12, "quote_volume": 31.18152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 36.28, "quote_volume": 12.58916, "trades": 3, "taker_buy_volume": 36.28, "taker_buy_quote": 12.58916}, {"ts": 1771269960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 122.53, "quote_volume": 42.51791, "trades": 2, "taker_buy_volume": 122.53, "taker_buy_quote": 42.51791}, {"ts": 1771270020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 122.4, "quote_volume": 42.3504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270080000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 2015.19, "quote_volume": 695.26945, "trades": 4, "taker_buy_volume": 28.9, "taker_buy_quote": 9.9994}, {"ts": 1771270140000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 760.42, "quote_volume": 262.52981, "trades": 2, "taker_buy_volume": 184.91, "taker_buy_quote": 63.97886}, {"ts": 1771270200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 8565.61, "quote_volume": 2963.70106, "trades": 17, "taker_buy_volume": 4236.2, "taker_buy_quote": 1465.7252}, {"ts": 1771270500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 6494.92, "quote_volume": 2253.73724, "trades": 11, "taker_buy_volume": 6157.42, "taker_buy_quote": 2136.62474}, {"ts": 1771270740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 15.53, "quote_volume": 5.38891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 99.42, "quote_volume": 34.49874, "trades": 1, "taker_buy_volume": 99.42, "taker_buy_quote": 34.49874}, {"ts": 1771270980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271100000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 1373.05, "quote_volume": 475.4128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 3362.69, "quote_volume": 1163.49074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1100.0, "quote_volume": 380.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1459.53, "quote_volume": 504.99738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 790.53, "quote_volume": 273.52338, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 116.775}, {"ts": 1771271520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 31.83, "quote_volume": 11.01318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 3293.86, "quote_volume": 1139.67556, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272000000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 7922.34, "quote_volume": 2748.58159, "trades": 68, "taker_buy_volume": 7451.95, "taker_buy_quote": 2585.82665}, {"ts": 1771272060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 84.36, "quote_volume": 29.27292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 62.35, "quote_volume": 21.6978, "trades": 2, "taker_buy_volume": 62.35, "taker_buy_quote": 21.6978}, {"ts": 1771272180000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 14.94, "quote_volume": 5.20659, "trades": 2, "taker_buy_volume": 14.94, "taker_buy_quote": 5.20659}, {"ts": 1771272240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272300000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 3176.77, "quote_volume": 1102.35632, "trades": 63, "taker_buy_volume": 17.13, "taker_buy_quote": 5.96124}, {"ts": 1771272360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272540000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 19096.82, "quote_volume": 6611.866, "trades": 16, "taker_buy_volume": 7418.96, "taker_buy_quote": 2566.96016}, {"ts": 1771272600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2718.96, "quote_volume": 940.76016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 200.0, "quote_volume": 69.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 69.4}, {"ts": 1771273140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 13473.36, "quote_volume": 4675.25592, "trades": 4, "taker_buy_volume": 13473.36, "taker_buy_quote": 4675.25592}, {"ts": 1771273200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 366.21, "quote_volume": 127.35056, "trades": 3, "taker_buy_volume": 275.69, "taker_buy_quote": 95.94012}, {"ts": 1771273320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 337.5, "quote_volume": 117.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 69.23, "quote_volume": 24.16127, "trades": 1, "taker_buy_volume": 69.23, "taker_buy_quote": 24.16127}, {"ts": 1771273500000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 162.42, "quote_volume": 56.68458, "trades": 1, "taker_buy_volume": 162.42, "taker_buy_quote": 56.68458}, {"ts": 1771273560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 7855.44, "quote_volume": 2741.54856, "trades": 10, "taker_buy_volume": 4588.74, "taker_buy_quote": 1601.47026}, {"ts": 1771273680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 46.52, "quote_volume": 16.23548, "trades": 1, "taker_buy_volume": 46.52, "taker_buy_quote": 16.23548}, {"ts": 1771273800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 3997.47, "quote_volume": 1395.11703, "trades": 4, "taker_buy_volume": 3997.47, "taker_buy_quote": 1395.11703}, {"ts": 1771274040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 126.45, "quote_volume": 44.0046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 7.47, "quote_volume": 2.60703, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.60703}, {"ts": 1771274160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 97.43, "quote_volume": 34.00307, "trades": 1, "taker_buy_volume": 97.43, "taker_buy_quote": 34.00307}, {"ts": 1771274520000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 1668.22, "quote_volume": 582.94457, "trades": 9, "taker_buy_volume": 1301.82, "taker_buy_quote": 455.09987}, {"ts": 1771274580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 255.9, "quote_volume": 89.3091, "trades": 1, "taker_buy_volume": 255.9, "taker_buy_quote": 89.3091}, {"ts": 1771274640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 14.3, "quote_volume": 4.9764, "trades": 1, "taker_buy_volume": 14.3, "taker_buy_quote": 4.9764}, {"ts": 1771275120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 5828.28, "quote_volume": 2028.24144, "trades": 6, "taker_buy_volume": 30.5, "taker_buy_quote": 10.614}, {"ts": 1771275180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 3210.16, "quote_volume": 1117.13568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 24.04, "quote_volume": 8.34188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275540000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 420.83, "quote_volume": 146.03548, "trades": 3, "taker_buy_volume": 7.47, "taker_buy_quote": 2.59956}, {"ts": 1771275600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 66.64, "quote_volume": 23.19072, "trades": 1, "taker_buy_volume": 66.64, "taker_buy_quote": 23.19072}, {"ts": 1771275720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 33.19, "quote_volume": 11.51693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 947.19, "quote_volume": 328.67493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 8047.25, "quote_volume": 2792.39575, "trades": 4, "taker_buy_volume": 4288.52, "taker_buy_quote": 1488.11644}, {"ts": 1771276020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1519.4, "quote_volume": 527.2318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1619.29, "quote_volume": 561.89363, "trades": 3, "taker_buy_volume": 1619.29, "taker_buy_quote": 561.89363}, {"ts": 1771276440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 42.59, "quote_volume": 14.82132, "trades": 1, "taker_buy_volume": 42.59, "taker_buy_quote": 14.82132}, {"ts": 1771276680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 883.15, "quote_volume": 306.45305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277280000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 5833.03, "quote_volume": 2023.8683, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 30.22, "quote_volume": 10.48634, "trades": 1, "taker_buy_volume": 30.22, "taker_buy_quote": 10.48634}, {"ts": 1771277460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 180.03, "quote_volume": 62.29038, "trades": 1, "taker_buy_volume": 180.03, "taker_buy_quote": 62.29038}, {"ts": 1771277520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277580000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 49.23, "quote_volume": 17.01325, "trades": 2, "taker_buy_volume": 28.9, "taker_buy_quote": 9.9994}, {"ts": 1771277640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 5043.74, "quote_volume": 1740.0903, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 5718.64, "quote_volume": 1972.9308, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 18.11, "quote_volume": 6.24795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 77.94, "quote_volume": 26.8893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 72.9, "quote_volume": 25.1505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 21.21, "quote_volume": 7.33866, "trades": 1, "taker_buy_volume": 21.21, "taker_buy_quote": 7.33866}, {"ts": 1771278900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 287.39, "quote_volume": 99.43694, "trades": 1, "taker_buy_volume": 287.39, "taker_buy_quote": 99.43694}, {"ts": 1771279080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 435.22, "quote_volume": 150.58612, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279200000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 84.35, "quote_volume": 29.22736, "trades": 2, "taker_buy_volume": 42.26, "taker_buy_quote": 14.66422}, {"ts": 1771279260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 34.88, "quote_volume": 12.10336, "trades": 1, "taker_buy_volume": 34.88, "taker_buy_quote": 12.10336}, {"ts": 1771279380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 30.75, "quote_volume": 10.67025, "trades": 1, "taker_buy_volume": 30.75, "taker_buy_quote": 10.67025}, {"ts": 1771279500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2433.79, "quote_volume": 842.09134, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 715.83, "quote_volume": 246.96135, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1164.37, "quote_volume": 401.70765, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 31.61, "quote_volume": 10.87384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280760000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 374.02, "quote_volume": 128.82337, "trades": 5, "taker_buy_volume": 342.47, "taker_buy_quote": 117.97017}, {"ts": 1771280820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 102.0, "quote_volume": 35.088, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 35.088}, {"ts": 1771281600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 439.55, "quote_volume": 150.3261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 32.12, "quote_volume": 10.98504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14.98, "quote_volume": 5.12316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 30.41, "quote_volume": 10.43063, "trades": 1, "taker_buy_volume": 30.41, "taker_buy_quote": 10.43063}, {"ts": 1771283880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 57.57, "quote_volume": 19.68894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 151.27, "quote_volume": 51.73434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2911.62, "quote_volume": 995.77404, "trades": 6, "taker_buy_volume": 183.07, "taker_buy_quote": 62.60994}, {"ts": 1771284540000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 6100.95, "quote_volume": 2086.53875, "trades": 47, "taker_buy_volume": 5748.15, "taker_buy_quote": 1965.89645}, {"ts": 1771284600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 337.5, "quote_volume": 115.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19.01, "quote_volume": 6.48241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 17.44, "quote_volume": 5.94704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 425.59, "quote_volume": 145.12619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 60.63, "quote_volume": 20.67483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 134.95, "quote_volume": 46.01795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 28.29, "quote_volume": 9.67518, "trades": 1, "taker_buy_volume": 28.29, "taker_buy_quote": 9.67518}, {"ts": 1771287420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 145.68, "quote_volume": 49.67688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 34.05, "quote_volume": 11.6451, "trades": 1, "taker_buy_volume": 34.05, "taker_buy_quote": 11.6451}, {"ts": 1771288020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 410.33, "quote_volume": 140.33286, "trades": 2, "taker_buy_volume": 410.33, "taker_buy_quote": 140.33286}, {"ts": 1771288560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 343.86, "quote_volume": 117.94398, "trades": 1, "taker_buy_volume": 343.86, "taker_buy_quote": 117.94398}, {"ts": 1771288860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 16.6, "quote_volume": 5.6938, "trades": 1, "taker_buy_volume": 16.6, "taker_buy_quote": 5.6938}, {"ts": 1771288920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22.86, "quote_volume": 7.81812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 104.48, "quote_volume": 35.73216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1012.5, "quote_volume": 347.2875, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 115.7625}, {"ts": 1771289340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 422.27, "quote_volume": 144.83861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1162.79, "quote_volume": 399.99976, "trades": 2, "taker_buy_volume": 1162.79, "taker_buy_quote": 399.99976}, {"ts": 1771290180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 14546.63, "quote_volume": 4989.49409, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4997.14, "quote_volume": 1714.01902, "trades": 3, "taker_buy_volume": 4997.14, "taker_buy_quote": 1714.01902}, {"ts": 1771290660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 35.11, "quote_volume": 12.07784, "trades": 2, "taker_buy_volume": 35.11, "taker_buy_quote": 12.07784}, {"ts": 1771291320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20.97, "quote_volume": 7.19271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2740.6, "quote_volume": 940.0258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4367.99, "quote_volume": 1498.22057, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2801.44, "quote_volume": 958.09248, "trades": 56, "taker_buy_volume": 445.18, "taker_buy_quote": 152.25156}, {"ts": 1771293600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 67.42, "quote_volume": 22.99022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3142.44, "quote_volume": 1071.57204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4366.02, "quote_volume": 1488.81282, "trades": 3, "taker_buy_volume": 4366.02, "taker_buy_quote": 1488.81282}, {"ts": 1771293900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 295.55, "quote_volume": 101.37365, "trades": 1, "taker_buy_volume": 295.55, "taker_buy_quote": 101.37365}, {"ts": 1771294260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 72.22, "quote_volume": 24.77146, "trades": 2, "taker_buy_volume": 72.22, "taker_buy_quote": 24.77146}, {"ts": 1771294380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 116.27, "quote_volume": 39.99688, "trades": 1, "taker_buy_volume": 116.27, "taker_buy_quote": 39.99688}, {"ts": 1771294560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 593.33, "quote_volume": 204.10552, "trades": 4, "taker_buy_volume": 593.33, "taker_buy_quote": 204.10552}, {"ts": 1771294740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 35.25, "quote_volume": 12.126, "trades": 1, "taker_buy_volume": 35.25, "taker_buy_quote": 12.126}, {"ts": 1771295040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 32.3, "quote_volume": 11.1112, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 11.1112}, {"ts": 1771295280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 19.59, "quote_volume": 6.73896, "trades": 1, "taker_buy_volume": 19.59, "taker_buy_quote": 6.73896}, {"ts": 1771295700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 8556.15, "quote_volume": 2934.75945, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 889.91, "quote_volume": 304.34922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23.8, "quote_volume": 8.1396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 214.77, "quote_volume": 73.66611, "trades": 1, "taker_buy_volume": 214.77, "taker_buy_quote": 73.66611}, {"ts": 1771297080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 412.99, "quote_volume": 141.24258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297320000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 49.66, "quote_volume": 16.96844, "trades": 2, "taker_buy_volume": 34.38, "taker_buy_quote": 11.75796}, {"ts": 1771297380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 22.01, "quote_volume": 7.50541, "trades": 1, "taker_buy_volume": 22.01, "taker_buy_quote": 7.50541}, {"ts": 1771297560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 378.66, "quote_volume": 129.12306, "trades": 4, "taker_buy_volume": 378.66, "taker_buy_quote": 129.12306}, {"ts": 1771298040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 337.5, "quote_volume": 115.0875, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 115.0875}, {"ts": 1771298520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2870.5, "quote_volume": 978.8405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298940000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 8549.63, "quote_volume": 2917.49433, "trades": 66, "taker_buy_volume": 8549.63, "taker_buy_quote": 2917.49433}, {"ts": 1771299000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 337.5, "quote_volume": 115.0875, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 115.0875}, {"ts": 1771299480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19.57, "quote_volume": 6.67337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 374.19, "quote_volume": 127.59879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 18.3, "quote_volume": 6.222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 550.0, "quote_volume": 187.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 20.27, "quote_volume": 6.8918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1265.78, "quote_volume": 430.3652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3795.95, "quote_volume": 1290.623, "trades": 2, "taker_buy_volume": 184.34, "taker_buy_quote": 62.6756}, {"ts": 1771300680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 420.6, "quote_volume": 142.5834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 15.37, "quote_volume": 5.2258, "trades": 1, "taker_buy_volume": 15.37, "taker_buy_quote": 5.2258}, {"ts": 1771301340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1352.52, "quote_volume": 459.8568, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 114.75}, {"ts": 1771301580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302000000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2726.83, "quote_volume": 927.16055, "trades": 63, "taker_buy_volume": 2726.83, "taker_buy_quote": 927.16055}, {"ts": 1771302060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1062.06, "quote_volume": 362.16246, "trades": 3, "taker_buy_volume": 1062.06, "taker_buy_quote": 362.16246}, {"ts": 1771302120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4437.06, "quote_volume": 1508.6004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6098.93, "quote_volume": 2067.53727, "trades": 5, "taker_buy_volume": 184.48, "taker_buy_quote": 62.53872}, {"ts": 1771302780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 337.5, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 114.4125}, {"ts": 1771303320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1105.17, "quote_volume": 374.65263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 39.62, "quote_volume": 13.4708, "trades": 1, "taker_buy_volume": 39.62, "taker_buy_quote": 13.4708}, {"ts": 1771304580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 337.5, "quote_volume": 114.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 214.83, "quote_volume": 72.61254, "trades": 2, "taker_buy_volume": 214.83, "taker_buy_quote": 72.61254}, {"ts": 1771305300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 64.94, "quote_volume": 21.94972, "trades": 1, "taker_buy_volume": 64.94, "taker_buy_quote": 21.94972}, {"ts": 1771305360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 377.63, "quote_volume": 127.26131, "trades": 3, "taker_buy_volume": 185.18, "taker_buy_quote": 62.40566}, {"ts": 1771305660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 18.3, "quote_volume": 6.1671, "trades": 1, "taker_buy_volume": 18.3, "taker_buy_quote": 6.1671}, {"ts": 1771305780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 185.27, "quote_volume": 62.25072, "trades": 1, "taker_buy_volume": 185.27, "taker_buy_quote": 62.25072}, {"ts": 1771306260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 337.5, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 297.61, "quote_volume": 99.99696, "trades": 1, "taker_buy_volume": 297.61, "taker_buy_quote": 99.99696}, {"ts": 1771306620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4461.21, "quote_volume": 1498.96656, "trades": 4, "taker_buy_volume": 4123.71, "taker_buy_quote": 1385.56656}, {"ts": 1771306680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20.03, "quote_volume": 6.73008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 377.19, "quote_volume": 127.11303, "trades": 3, "taker_buy_volume": 377.19, "taker_buy_quote": 127.11303}, {"ts": 1771307100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307160000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 361.84, "quote_volume": 121.91574, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 113.7375}, {"ts": 1771307220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 51.92, "quote_volume": 17.49704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 109.36, "quote_volume": 36.96368, "trades": 1, "taker_buy_volume": 109.36, "taker_buy_quote": 36.96368}, {"ts": 1771307340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 244.9, "quote_volume": 82.7762, "trades": 3, "taker_buy_volume": 244.9, "taker_buy_quote": 82.7762}, {"ts": 1771307520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308000000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 416.53, "quote_volume": 140.76003, "trades": 3, "taker_buy_volume": 389.42, "taker_buy_quote": 131.62396}, {"ts": 1771308060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 223.24, "quote_volume": 75.67836, "trades": 1, "taker_buy_volume": 223.24, "taker_buy_quote": 75.67836}, {"ts": 1771310220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 110.64, "quote_volume": 37.39632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 223.02, "quote_volume": 75.38076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 9630.12, "quote_volume": 3254.98056, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1296.56, "quote_volume": 436.94072, "trades": 5, "taker_buy_volume": 581.87, "taker_buy_quote": 196.09019}, {"ts": 1771312560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 39.09, "quote_volume": 13.17333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1095.23, "quote_volume": 369.09251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313160000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1285.59, "quote_volume": 432.29574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1186.51, "quote_volume": 398.66736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 6207.86, "quote_volume": 2092.04882, "trades": 48, "taker_buy_volume": 6207.86, "taker_buy_quote": 2092.04882}, {"ts": 1771313880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15.22, "quote_volume": 5.12914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 19.51, "quote_volume": 6.59438, "trades": 1, "taker_buy_volume": 19.51, "taker_buy_quote": 6.59438}, {"ts": 1771315200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 997.61, "quote_volume": 336.19457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.67, "quote_volume": 10.02846, "trades": 1, "taker_buy_volume": 29.67, "taker_buy_quote": 10.02846}, {"ts": 1771315320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 34.27, "quote_volume": 11.58326, "trades": 1, "taker_buy_volume": 34.27, "taker_buy_quote": 11.58326}, {"ts": 1771315380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 66.5, "quote_volume": 22.4105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 497.32, "quote_volume": 167.09952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4100.47, "quote_volume": 1381.85839, "trades": 4, "taker_buy_volume": 4100.47, "taker_buy_quote": 1381.85839}, {"ts": 1771315980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 14.71, "quote_volume": 4.97198, "trades": 1, "taker_buy_volume": 14.71, "taker_buy_quote": 4.97198}, {"ts": 1771316220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 107.32, "quote_volume": 36.16684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3555.56, "quote_volume": 1198.22372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 148.8, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 49.9968}, {"ts": 1771317480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 678.9, "quote_volume": 228.1104, "trades": 3, "taker_buy_volume": 678.9, "taker_buy_quote": 228.1104}, {"ts": 1771317540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4612.68, "quote_volume": 1549.86048, "trades": 10, "taker_buy_volume": 4612.68, "taker_buy_quote": 1549.86048}, {"ts": 1771318440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 66.57, "quote_volume": 22.36752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 20.0, "quote_volume": 6.74, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 6.74}, {"ts": 1771319040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 647.89, "quote_volume": 218.33893, "trades": 6, "taker_buy_volume": 647.89, "taker_buy_quote": 218.33893}, {"ts": 1771319100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 8484.7, "quote_volume": 2859.3439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 337.5, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 113.4}, {"ts": 1771319460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 499.5, "quote_volume": 167.3325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 102.8, "quote_volume": 34.438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 928.61, "quote_volume": 312.01296, "trades": 17, "taker_buy_volume": 928.61, "taker_buy_quote": 312.01296}, {"ts": 1771321260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2263.48, "quote_volume": 760.52928, "trades": 56, "taker_buy_volume": 1873.9, "taker_buy_quote": 629.6304}, {"ts": 1771321380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 396.5, "quote_volume": 133.224, "trades": 3, "taker_buy_volume": 396.5, "taker_buy_quote": 133.224}, {"ts": 1771321860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 52.08, "quote_volume": 17.49888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 16.81, "quote_volume": 5.64816, "trades": 1, "taker_buy_volume": 16.81, "taker_buy_quote": 5.64816}, {"ts": 1771322400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 337.5, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 113.4}, {"ts": 1771322580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1000.0, "quote_volume": 336.0, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 6764.66, "quote_volume": 2272.92576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 475.98, "quote_volume": 159.4533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7368.46, "quote_volume": 2468.4341, "trades": 33, "taker_buy_volume": 1678.6, "taker_buy_quote": 562.331}, {"ts": 1771323540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 113.61, "quote_volume": 38.17296, "trades": 1, "taker_buy_volume": 113.61, "taker_buy_quote": 38.17296}, {"ts": 1771323840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 390.56, "quote_volume": 131.22816, "trades": 3, "taker_buy_volume": 390.56, "taker_buy_quote": 131.22816}, {"ts": 1771323900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 160.59, "quote_volume": 53.79765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 15.0, "quote_volume": 5.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7076.87, "quote_volume": 2370.75145, "trades": 68, "taker_buy_volume": 7076.87, "taker_buy_quote": 2370.75145}, {"ts": 1771324740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17.91, "quote_volume": 5.99985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 46.47, "quote_volume": 15.56745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 435.62, "quote_volume": 145.9327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 499.5, "quote_volume": 167.3325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 137.87, "quote_volume": 46.32432, "trades": 1, "taker_buy_volume": 137.87, "taker_buy_quote": 46.32432}, {"ts": 1771325940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326000000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4549.27, "quote_volume": 1532.65571, "trades": 67, "taker_buy_volume": 4523.37, "taker_buy_quote": 1523.92741}, {"ts": 1771326060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17.75, "quote_volume": 5.9995, "trades": 1, "taker_buy_volume": 17.75, "taker_buy_quote": 5.9995}, {"ts": 1771326120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15.43, "quote_volume": 5.19991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 12633.4, "quote_volume": 4257.4558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2598.98, "quote_volume": 875.85626, "trades": 60, "taker_buy_volume": 2598.98, "taker_buy_quote": 875.85626}, {"ts": 1771326600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 500.0, "quote_volume": 169.0, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 169.0}, {"ts": 1771326720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 40.9, "quote_volume": 13.7833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 89.9, "quote_volume": 30.2963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6196.09, "quote_volume": 2094.27842, "trades": 67, "taker_buy_volume": 6012.88, "taker_buy_quote": 2032.35344}, {"ts": 1771327320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 365.08, "quote_volume": 123.76212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3766.53, "quote_volume": 1276.85367, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 999.48, "quote_volume": 337.82424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 337.5, "quote_volume": 114.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2368.04, "quote_volume": 800.39752, "trades": 62, "taker_buy_volume": 2352.8, "taker_buy_quote": 795.2464}, {"ts": 1771328400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 94.67, "quote_volume": 31.99846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4905.8, "quote_volume": 1653.2546, "trades": 108, "taker_buy_volume": 4568.3, "taker_buy_quote": 1539.5171}, {"ts": 1771328940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329060000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 12122.19, "quote_volume": 4114.41246, "trades": 74, "taker_buy_volume": 12122.19, "taker_buy_quote": 4114.41246}, {"ts": 1771329120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 839.25, "quote_volume": 284.50575, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 114.4125}, {"ts": 1771329180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3311.74, "quote_volume": 1122.67986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329540000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 610.98, "quote_volume": 207.14323, "trades": 2, "taker_buy_volume": 21.01, "taker_buy_quote": 7.1434}, {"ts": 1771329600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3333.35, "quote_volume": 1130.00565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2644.65, "quote_volume": 899.181, "trades": 62, "taker_buy_volume": 2462.49, "taker_buy_quote": 837.2466}, {"ts": 1771329720000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 4462.92, "quote_volume": 1517.35687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2073.14, "quote_volume": 704.8676, "trades": 39, "taker_buy_volume": 2073.14, "taker_buy_quote": 704.8676}, {"ts": 1771329900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17.73, "quote_volume": 6.0282, "trades": 1, "taker_buy_volume": 17.73, "taker_buy_quote": 6.0282}, {"ts": 1771330020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2587.09, "quote_volume": 879.6106, "trades": 60, "taker_buy_volume": 2587.09, "taker_buy_quote": 879.6106}, {"ts": 1771330320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17.86, "quote_volume": 6.05454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5046.38, "quote_volume": 1710.72282, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 472.93, "quote_volume": 160.32327, "trades": 2, "taker_buy_volume": 472.93, "taker_buy_quote": 160.32327}, {"ts": 1771330680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1244.61, "quote_volume": 423.1674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1035.75, "quote_volume": 353.19075, "trades": 6, "taker_buy_volume": 704.5, "taker_buy_quote": 240.2345}, {"ts": 1771331760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 110.3, "quote_volume": 37.6123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 536.1, "quote_volume": 182.8101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332300000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 203.12, "quote_volume": 69.43746, "trades": 2, "taker_buy_volume": 173.54, "taker_buy_quote": 59.35068}, {"ts": 1771332360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1333.9, "quote_volume": 454.8599, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332420000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5935.71, "quote_volume": 2024.01708, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 651.7, "quote_volume": 221.578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2146.0, "quote_volume": 729.64, "trades": 60, "taker_buy_volume": 2146.0, "taker_buy_quote": 729.64}, {"ts": 1771332780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 125.8, "quote_volume": 42.772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2809.11, "quote_volume": 955.0974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 137.73, "quote_volume": 46.8282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6387.55, "quote_volume": 2171.767, "trades": 62, "taker_buy_volume": 6387.55, "taker_buy_quote": 2171.767}, {"ts": 1771333320000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 88.43, "quote_volume": 30.10453, "trades": 2, "taker_buy_volume": 38.33, "taker_buy_quote": 13.07053}, {"ts": 1771333380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 70.36, "quote_volume": 23.9224, "trades": 2, "taker_buy_volume": 70.36, "taker_buy_quote": 23.9224}, {"ts": 1771333560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1719.7, "quote_volume": 584.698, "trades": 48, "taker_buy_volume": 1719.7, "taker_buy_quote": 584.698}, {"ts": 1771333740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 349.23, "quote_volume": 119.08743, "trades": 2, "taker_buy_volume": 349.23, "taker_buy_quote": 119.08743}, {"ts": 1771333860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1038.29, "quote_volume": 353.0186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 90.58, "quote_volume": 30.88778, "trades": 1, "taker_buy_volume": 90.58, "taker_buy_quote": 30.88778}, {"ts": 1771334460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6921.51, "quote_volume": 2360.23491, "trades": 40, "taker_buy_volume": 6921.51, "taker_buy_quote": 2360.23491}, {"ts": 1771334640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 337.5, "quote_volume": 115.0875, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 115.0875}, {"ts": 1771334760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 396.8, "quote_volume": 134.912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17.97, "quote_volume": 6.09183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 8795.11, "quote_volume": 2990.3374, "trades": 106, "taker_buy_volume": 8738.5, "taker_buy_quote": 2971.09}, {"ts": 1771336260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 388.81, "quote_volume": 132.58421, "trades": 2, "taker_buy_volume": 388.81, "taker_buy_quote": 132.58421}, {"ts": 1771336380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 11215.06, "quote_volume": 3824.33546, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 7.47, "quote_volume": 2.54727, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.54727}, {"ts": 1771336560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336740000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 144.6, "quote_volume": 49.19364, "trades": 2, "taker_buy_volume": 29.64, "taker_buy_quote": 10.10724}, {"ts": 1771336800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 114.18, "quote_volume": 38.8212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3861.73, "quote_volume": 1312.9882, "trades": 3, "taker_buy_volume": 3861.73, "taker_buy_quote": 1312.9882}, {"ts": 1771336920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 667.74, "quote_volume": 227.69934, "trades": 4, "taker_buy_volume": 667.74, "taker_buy_quote": 227.69934}, {"ts": 1771337160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 337.5, "quote_volume": 115.0875, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 115.0875}, {"ts": 1771337220000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3817.87, "quote_volume": 1302.18731, "trades": 4, "taker_buy_volume": 293.64, "taker_buy_quote": 100.42488}, {"ts": 1771337280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 502.61, "quote_volume": 171.39001, "trades": 2, "taker_buy_volume": 502.61, "taker_buy_quote": 171.39001}, {"ts": 1771337700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 47.87, "quote_volume": 16.32367, "trades": 1, "taker_buy_volume": 47.87, "taker_buy_quote": 16.32367}, {"ts": 1771337760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1121.63, "quote_volume": 382.47583, "trades": 26, "taker_buy_volume": 1121.63, "taker_buy_quote": 382.47583}, {"ts": 1771337820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1232.16, "quote_volume": 421.39872, "trades": 4, "taker_buy_volume": 1232.16, "taker_buy_quote": 421.39872}, {"ts": 1771338180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338720000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 11772.91, "quote_volume": 4009.55848, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1085.9, "quote_volume": 370.2919, "trades": 3, "taker_buy_volume": 1085.9, "taker_buy_quote": 370.2919}, {"ts": 1771338840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6858.17, "quote_volume": 2338.63597, "trades": 63, "taker_buy_volume": 6858.17, "taker_buy_quote": 2338.63597}, {"ts": 1771338900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2966.94, "quote_volume": 1011.72654, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 667.74, "quote_volume": 227.0316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 449.3, "quote_volume": 152.3127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1130.46, "quote_volume": 383.22594, "trades": 2, "taker_buy_volume": 1130.46, "taker_buy_quote": 383.22594}, {"ts": 1771339320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3412.18, "quote_volume": 1156.72902, "trades": 2, "taker_buy_volume": 3412.18, "taker_buy_quote": 1156.72902}, {"ts": 1771339380000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 97.73, "quote_volume": 33.06223, "trades": 3, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1771339440000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 4106.6, "quote_volume": 1387.88805, "trades": 5, "taker_buy_volume": 1735.9, "taker_buy_quote": 586.7342}, {"ts": 1771339500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1823.9, "quote_volume": 614.6543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 12975.67, "quote_volume": 4372.80079, "trades": 10, "taker_buy_volume": 5850.37, "taker_buy_quote": 1971.57469}, {"ts": 1771339620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2419.14, "quote_volume": 815.25018, "trades": 42, "taker_buy_volume": 2419.14, "taker_buy_quote": 815.25018}, {"ts": 1771339680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1704.8, "quote_volume": 574.5176, "trades": 48, "taker_buy_volume": 1660.4, "taker_buy_quote": 559.5548}, {"ts": 1771339740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6549.54, "quote_volume": 2213.74452, "trades": 52, "taker_buy_volume": 5663.06, "taker_buy_quote": 1914.11428}, {"ts": 1771339860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 131.0, "quote_volume": 44.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 246.24, "quote_volume": 82.73664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 57.5, "quote_volume": 19.3775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 11485.0, "quote_volume": 3870.445, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 603.59, "quote_volume": 203.40983, "trades": 2, "taker_buy_volume": 603.59, "taker_buy_quote": 203.40983}, {"ts": 1771340640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 6974.91, "quote_volume": 2343.56976, "trades": 67, "taker_buy_volume": 182.33, "taker_buy_quote": 61.26288}, {"ts": 1771340760000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 8830.69, "quote_volume": 2967.45327, "trades": 8, "taker_buy_volume": 8493.19, "taker_buy_quote": 2854.05327}, {"ts": 1771340820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340880000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 18586.94, "quote_volume": 6263.8284, "trades": 3, "taker_buy_volume": 18586.94, "taker_buy_quote": 6263.8284}, {"ts": 1771340940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5675.75, "quote_volume": 1918.4035, "trades": 124, "taker_buy_volume": 2146.0, "taker_buy_quote": 725.348}, {"ts": 1771341000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 36.19, "quote_volume": 12.19603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1347.17, "quote_volume": 455.34346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1271.73, "quote_volume": 429.84474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2849.62, "quote_volume": 963.17156, "trades": 50, "taker_buy_volume": 2605.97, "taker_buy_quote": 880.81786}, {"ts": 1771341780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 64.07, "quote_volume": 21.59159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341960000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2571.58, "quote_volume": 866.62993, "trades": 5, "taker_buy_volume": 7.47, "taker_buy_quote": 2.52486}, {"ts": 1771342020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 290.0, "quote_volume": 97.73, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 97.73}, {"ts": 1771342440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 843.3, "quote_volume": 285.0354, "trades": 1, "taker_buy_volume": 843.3, "taker_buy_quote": 285.0354}, {"ts": 1771343220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2371.02, "quote_volume": 803.77578, "trades": 3, "taker_buy_volume": 2371.02, "taker_buy_quote": 803.77578}, {"ts": 1771343520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 587.1, "quote_volume": 199.0269, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 55.89, "quote_volume": 19.0026, "trades": 1, "taker_buy_volume": 55.89, "taker_buy_quote": 19.0026}, {"ts": 1771344060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 277.26, "quote_volume": 94.2684, "trades": 2, "taker_buy_volume": 95.81, "taker_buy_quote": 32.5754}, {"ts": 1771344120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 621.48, "quote_volume": 211.92468, "trades": 3, "taker_buy_volume": 621.48, "taker_buy_quote": 211.92468}, {"ts": 1771344180000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1455.5, "quote_volume": 497.39722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 62.93, "quote_volume": 21.45913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344300000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 59.06, "quote_volume": 20.22809, "trades": 2, "taker_buy_volume": 29.57, "taker_buy_quote": 10.14251}, {"ts": 1771344360000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 5208.88, "quote_volume": 1787.54179, "trades": 10, "taker_buy_volume": 4916.65, "taker_buy_quote": 1687.59913}, {"ts": 1771344420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 180.92, "quote_volume": 62.05556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3509.26, "quote_volume": 1203.67618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 26.6, "quote_volume": 9.1238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 29.62, "quote_volume": 10.15966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344660000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 4174.71, "quote_volume": 1435.76274, "trades": 5, "taker_buy_volume": 4174.71, "taker_buy_quote": 1435.76274}, {"ts": 1771344720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2025.68, "quote_volume": 694.80824, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 237.3, "quote_volume": 81.1566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1172.77, "quote_volume": 401.08734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 105.61, "quote_volume": 36.01301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 29.32, "quote_volume": 10.02744, "trades": 1, "taker_buy_volume": 29.32, "taker_buy_quote": 10.02744}, {"ts": 1771346040000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 5223.62, "quote_volume": 1786.50719, "trades": 48, "taker_buy_volume": 5223.62, "taker_buy_quote": 1786.50719}, {"ts": 1771346100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2632.12, "quote_volume": 902.81716, "trades": 4, "taker_buy_volume": 59.3, "taker_buy_quote": 20.3399}, {"ts": 1771346160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 70.05, "quote_volume": 24.0972, "trades": 1, "taker_buy_volume": 70.05, "taker_buy_quote": 24.0972}, {"ts": 1771346400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1897.82, "quote_volume": 650.95226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 118.11, "quote_volume": 40.51173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346640000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2028.55, "quote_volume": 695.66192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1469.66, "quote_volume": 502.62372, "trades": 40, "taker_buy_volume": 1349.3, "taker_buy_quote": 461.4606}, {"ts": 1771346940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 121.78, "quote_volume": 41.64876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 127.03, "quote_volume": 43.44426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347060000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2874.33, "quote_volume": 983.0646, "trades": 6, "taker_buy_volume": 66.99, "taker_buy_quote": 22.95432}, {"ts": 1771347120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 47.87, "quote_volume": 16.41941, "trades": 2, "taker_buy_volume": 47.87, "taker_buy_quote": 16.41941}, {"ts": 1771347180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 73.04, "quote_volume": 25.05272, "trades": 2, "taker_buy_volume": 73.04, "taker_buy_quote": 25.05272}, {"ts": 1771347240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 39.89, "quote_volume": 13.68227, "trades": 2, "taker_buy_volume": 39.89, "taker_buy_quote": 13.68227}, {"ts": 1771347300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 76.1, "quote_volume": 26.1023, "trades": 3, "taker_buy_volume": 76.1, "taker_buy_quote": 26.1023}, {"ts": 1771347360000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 56.75, "quote_volume": 19.4933, "trades": 2, "taker_buy_volume": 56.75, "taker_buy_quote": 19.4933}, {"ts": 1771347420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 41.83, "quote_volume": 14.38952, "trades": 1, "taker_buy_volume": 41.83, "taker_buy_quote": 14.38952}, {"ts": 1771347480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 63.41, "quote_volume": 21.74963, "trades": 2, "taker_buy_volume": 63.41, "taker_buy_quote": 21.74963}, {"ts": 1771347540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 85.11, "quote_volume": 29.19273, "trades": 3, "taker_buy_volume": 85.11, "taker_buy_quote": 29.19273}, {"ts": 1771347600000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 3459.41, "quote_volume": 1181.49401, "trades": 29, "taker_buy_volume": 1460.2, "taker_buy_quote": 499.4259}, {"ts": 1771347660000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2579.36, "quote_volume": 882.1734, "trades": 7, "taker_buy_volume": 580.15, "taker_buy_quote": 198.44358}, {"ts": 1771347720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 108.04, "quote_volume": 37.05772, "trades": 3, "taker_buy_volume": 108.04, "taker_buy_quote": 37.05772}, {"ts": 1771347780000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2421.88, "quote_volume": 828.35171, "trades": 6, "taker_buy_volume": 1104.16, "taker_buy_quote": 377.69147}, {"ts": 1771347840000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 130.25, "quote_volume": 44.64494, "trades": 5, "taker_buy_volume": 99.44, "taker_buy_quote": 34.10792}, {"ts": 1771347900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 76.71, "quote_volume": 26.31153, "trades": 2, "taker_buy_volume": 76.71, "taker_buy_quote": 26.31153}, {"ts": 1771347960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 57.2, "quote_volume": 19.6196, "trades": 2, "taker_buy_volume": 57.2, "taker_buy_quote": 19.6196}, {"ts": 1771348020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43.74, "quote_volume": 15.00282, "trades": 1, "taker_buy_volume": 43.74, "taker_buy_quote": 15.00282}, {"ts": 1771348080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 60.98, "quote_volume": 20.91614, "trades": 2, "taker_buy_volume": 60.98, "taker_buy_quote": 20.91614}, {"ts": 1771348140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 67.05, "quote_volume": 22.99815, "trades": 4, "taker_buy_volume": 67.05, "taker_buy_quote": 22.99815}, {"ts": 1771348200000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 920.08, "quote_volume": 314.70543, "trades": 3, "taker_buy_volume": 73.36, "taker_buy_quote": 25.12719}, {"ts": 1771348260000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 8787.75, "quote_volume": 2990.11279, "trades": 15, "taker_buy_volume": 42.65, "taker_buy_quote": 14.5863}, {"ts": 1771348320000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 405.2, "quote_volume": 137.79108, "trades": 4, "taker_buy_volume": 67.7, "taker_buy_quote": 23.04108}, {"ts": 1771348380000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 4858.95, "quote_volume": 1652.06913, "trades": 67, "taker_buy_volume": 4658.15, "taker_buy_quote": 1583.79713}, {"ts": 1771348440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 69.18, "quote_volume": 23.59038, "trades": 3, "taker_buy_volume": 69.18, "taker_buy_quote": 23.59038}, {"ts": 1771348500000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1194.36, "quote_volume": 407.30127, "trades": 3, "taker_buy_volume": 1194.36, "taker_buy_quote": 407.30127}, {"ts": 1771348560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 57.97, "quote_volume": 19.82574, "trades": 2, "taker_buy_volume": 57.97, "taker_buy_quote": 19.82574}, {"ts": 1771348620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 50.31, "quote_volume": 17.20602, "trades": 2, "taker_buy_volume": 50.31, "taker_buy_quote": 17.20602}, {"ts": 1771348680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 66.68, "quote_volume": 22.80456, "trades": 2, "taker_buy_volume": 66.68, "taker_buy_quote": 22.80456}, {"ts": 1771348740000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 881.42, "quote_volume": 301.52374, "trades": 4, "taker_buy_volume": 881.42, "taker_buy_quote": 301.52374}, {"ts": 1771348800000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2751.36, "quote_volume": 941.00844, "trades": 17, "taker_buy_volume": 43.32, "taker_buy_quote": 14.85876}, {"ts": 1771348860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 49.97, "quote_volume": 17.13971, "trades": 2, "taker_buy_volume": 49.97, "taker_buy_quote": 17.13971}, {"ts": 1771348920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 61.48, "quote_volume": 21.08764, "trades": 2, "taker_buy_volume": 61.48, "taker_buy_quote": 21.08764}, {"ts": 1771348980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 69.41, "quote_volume": 23.80763, "trades": 3, "taker_buy_volume": 69.41, "taker_buy_quote": 23.80763}, {"ts": 1771349040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 50.14, "quote_volume": 17.19802, "trades": 2, "taker_buy_volume": 50.14, "taker_buy_quote": 17.19802}, {"ts": 1771349100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 49.4, "quote_volume": 16.9442, "trades": 2, "taker_buy_volume": 49.4, "taker_buy_quote": 16.9442}, {"ts": 1771349160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 62.98, "quote_volume": 21.60214, "trades": 3, "taker_buy_volume": 62.98, "taker_buy_quote": 21.60214}, {"ts": 1771349220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 66.13, "quote_volume": 22.68259, "trades": 2, "taker_buy_volume": 66.13, "taker_buy_quote": 22.68259}, {"ts": 1771349280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 51.42, "quote_volume": 17.63706, "trades": 2, "taker_buy_volume": 51.42, "taker_buy_quote": 17.63706}, {"ts": 1771349340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1763.04, "quote_volume": 604.72272, "trades": 6, "taker_buy_volume": 1523.44, "taker_buy_quote": 522.53992}, {"ts": 1771349400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 56.21, "quote_volume": 19.28003, "trades": 2, "taker_buy_volume": 56.21, "taker_buy_quote": 19.28003}, {"ts": 1771349460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 57.98, "quote_volume": 19.88714, "trades": 2, "taker_buy_volume": 57.98, "taker_buy_quote": 19.88714}, {"ts": 1771349520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 3675.83, "quote_volume": 1257.13386, "trades": 66, "taker_buy_volume": 55.72, "taker_buy_quote": 19.05624}, {"ts": 1771349580000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 89.91, "quote_volume": 30.70079, "trades": 4, "taker_buy_volume": 41.48, "taker_buy_quote": 14.18616}, {"ts": 1771349640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 4906.68, "quote_volume": 1678.08456, "trades": 9, "taker_buy_volume": 4906.68, "taker_buy_quote": 1678.08456}, {"ts": 1771349700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 29.78, "quote_volume": 10.21454, "trades": 1, "taker_buy_volume": 29.78, "taker_buy_quote": 10.21454}, {"ts": 1771349760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 68.21, "quote_volume": 23.39603, "trades": 2, "taker_buy_volume": 68.21, "taker_buy_quote": 23.39603}, {"ts": 1771349820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 65.12, "quote_volume": 22.33616, "trades": 2, "taker_buy_volume": 65.12, "taker_buy_quote": 22.33616}, {"ts": 1771349880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 65.94, "quote_volume": 22.61742, "trades": 3, "taker_buy_volume": 65.94, "taker_buy_quote": 22.61742}, {"ts": 1771349940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 35.84, "quote_volume": 12.29312, "trades": 1, "taker_buy_volume": 35.84, "taker_buy_quote": 12.29312}, {"ts": 1771350000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 61.63, "quote_volume": 21.07746, "trades": 2, "taker_buy_volume": 61.63, "taker_buy_quote": 21.07746}, {"ts": 1771350060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 79.32, "quote_volume": 27.12744, "trades": 2, "taker_buy_volume": 79.32, "taker_buy_quote": 27.12744}, {"ts": 1771350120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 53.39, "quote_volume": 18.25938, "trades": 2, "taker_buy_volume": 53.39, "taker_buy_quote": 18.25938}, {"ts": 1771350180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 40.82, "quote_volume": 13.96044, "trades": 1, "taker_buy_volume": 40.82, "taker_buy_quote": 13.96044}, {"ts": 1771350240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 67.37, "quote_volume": 23.04054, "trades": 2, "taker_buy_volume": 67.37, "taker_buy_quote": 23.04054}, {"ts": 1771350300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 59.2, "quote_volume": 20.2464, "trades": 3, "taker_buy_volume": 59.2, "taker_buy_quote": 20.2464}, {"ts": 1771350360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 57.03, "quote_volume": 19.50426, "trades": 2, "taker_buy_volume": 57.03, "taker_buy_quote": 19.50426}, {"ts": 1771350420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350600000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4583.1, "quote_volume": 1567.0827, "trades": 67, "taker_buy_volume": 4245.6, "taker_buy_quote": 1451.9952}, {"ts": 1771350660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 5965.3, "quote_volume": 2034.1673, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 30.86, "quote_volume": 10.52326, "trades": 1, "taker_buy_volume": 30.86, "taker_buy_quote": 10.52326}, {"ts": 1771350840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 36.92, "quote_volume": 12.58972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 35.44, "quote_volume": 12.08504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1184.22, "quote_volume": 405.00324, "trades": 3, "taker_buy_volume": 1184.22, "taker_buy_quote": 405.00324}, {"ts": 1771351440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 30.23, "quote_volume": 10.30843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 18.53, "quote_volume": 6.33726, "trades": 1, "taker_buy_volume": 18.53, "taker_buy_quote": 6.33726}, {"ts": 1771351620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 358.87, "quote_volume": 122.73354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 70.06, "quote_volume": 23.96052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1024.9, "quote_volume": 350.5158, "trades": 1, "taker_buy_volume": 1024.9, "taker_buy_quote": 350.5158}, {"ts": 1771351980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 3861.5, "quote_volume": 1320.633, "trades": 18, "taker_buy_volume": 2499.1, "taker_buy_quote": 854.6922}, {"ts": 1771352340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 95.64, "quote_volume": 32.70888, "trades": 1, "taker_buy_volume": 95.64, "taker_buy_quote": 32.70888}, {"ts": 1771352400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3767.99, "quote_volume": 1292.42057, "trades": 53, "taker_buy_volume": 3767.99, "taker_buy_quote": 1292.42057}, {"ts": 1771352460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3000.0, "quote_volume": 1029.0, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1267.17, "quote_volume": 435.90648, "trades": 5, "taker_buy_volume": 1237.56, "taker_buy_quote": 425.72064}, {"ts": 1771352580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2933.99, "quote_volume": 1009.29256, "trades": 17, "taker_buy_volume": 150.0, "taker_buy_quote": 51.6}, {"ts": 1771352640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 116.1}, {"ts": 1771352880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2058.96, "quote_volume": 708.28224, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353360000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 575.69, "quote_volume": 198.57674, "trades": 5, "taker_buy_volume": 359.23, "taker_buy_quote": 123.93435}, {"ts": 1771353420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353600000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 502.25, "quote_volume": 174.10082, "trades": 3, "taker_buy_volume": 322.32, "taker_buy_quote": 111.84504}, {"ts": 1771353660000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 526.25, "quote_volume": 182.5796, "trades": 7, "taker_buy_volume": 337.5, "taker_buy_quote": 117.1125}, {"ts": 1771353720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 772.12, "quote_volume": 267.15352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 6794.32, "quote_volume": 2350.83472, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1500.3, "quote_volume": 519.1038, "trades": 2, "taker_buy_volume": 1500.3, "taker_buy_quote": 519.1038}, {"ts": 1771354200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 7.47, "quote_volume": 2.59209, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.59209}, {"ts": 1771354260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 101.93, "quote_volume": 35.26778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 24.03, "quote_volume": 8.31438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 337.5, "quote_volume": 117.1125, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 117.1125}, {"ts": 1771354740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 45.95, "quote_volume": 15.94465, "trades": 1, "taker_buy_volume": 45.95, "taker_buy_quote": 15.94465}, {"ts": 1771354860000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 344.97, "quote_volume": 119.71206, "trades": 2, "taker_buy_volume": 7.47, "taker_buy_quote": 2.59956}, {"ts": 1771354920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 29.02, "quote_volume": 10.06994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1162.8, "quote_volume": 403.4916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 353.38, "quote_volume": 122.62286, "trades": 2, "taker_buy_volume": 15.88, "taker_buy_quote": 5.51036}, {"ts": 1771355340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 124.1, "quote_volume": 43.0627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1105.17, "quote_volume": 382.38882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 144.04, "quote_volume": 49.83784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355880000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 102.46, "quote_volume": 35.45116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 157.15, "quote_volume": 54.3739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356060000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 337.5, "quote_volume": 116.775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 337.5, "quote_volume": 116.775, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 116.775}, {"ts": 1771356180000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356240000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356360000, "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 3405.41, "quote_volume": 1181.27187, "trades": 40, "taker_buy_volume": 2362.5, "taker_buy_quote": 819.45}, {"ts": 1771356420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 5046.24, "quote_volume": 1745.99904, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2149.19, "quote_volume": 741.47055, "trades": 2, "taker_buy_volume": 2149.19, "taker_buy_quote": 741.47055}, {"ts": 1771357080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 548.77, "quote_volume": 188.77688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357260000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 510.37, "quote_volume": 176.05458, "trades": 3, "taker_buy_volume": 412.4, "taker_buy_quote": 142.3529}, {"ts": 1771357320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 4830.16, "quote_volume": 1666.4052, "trades": 17, "taker_buy_volume": 337.5, "taker_buy_quote": 116.4375}, {"ts": 1771357500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2473.7, "quote_volume": 853.4265, "trades": 58, "taker_buy_volume": 477.4, "taker_buy_quote": 164.703}, {"ts": 1771357620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1152.4, "quote_volume": 397.578, "trades": 5, "taker_buy_volume": 1152.4, "taker_buy_quote": 397.578}, {"ts": 1771357800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1757.71, "quote_volume": 606.30995, "trades": 4, "taker_buy_volume": 1657.71, "taker_buy_quote": 571.90995}, {"ts": 1771358220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3359.8, "quote_volume": 1159.131, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1184.22, "quote_volume": 408.5559, "trades": 2, "taker_buy_volume": 1184.22, "taker_buy_quote": 408.5559}, {"ts": 1771358520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 4857.51, "quote_volume": 1675.84095, "trades": 10, "taker_buy_volume": 33.01, "taker_buy_quote": 11.38845}, {"ts": 1771358700000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 1039.68, "quote_volume": 357.68491, "trades": 3, "taker_buy_volume": 34.99, "taker_buy_quote": 12.07155}, {"ts": 1771358760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 107.04, "quote_volume": 36.82176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1511.28, "quote_volume": 519.88032, "trades": 4, "taker_buy_volume": 815.88, "taker_buy_quote": 280.66272}, {"ts": 1771359000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1335.62, "quote_volume": 459.45328, "trades": 2, "taker_buy_volume": 1302.47, "taker_buy_quote": 448.04968}, {"ts": 1771359060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 106.04, "quote_volume": 36.47776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1452.52, "quote_volume": 499.66688, "trades": 4, "taker_buy_volume": 29.11, "taker_buy_quote": 10.01384}, {"ts": 1771359540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3209.29, "quote_volume": 1103.99576, "trades": 1, "taker_buy_volume": 3209.29, "taker_buy_quote": 1103.99576}, {"ts": 1771359660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1302.47, "quote_volume": 448.04968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 32.85, "quote_volume": 11.26755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1246.77, "quote_volume": 427.64211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 577.6, "quote_volume": 198.1168, "trades": 2, "taker_buy_volume": 577.6, "taker_buy_quote": 198.1168}, {"ts": 1771360560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 337.5, "quote_volume": 115.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 547.91, "quote_volume": 187.93313, "trades": 2, "taker_buy_volume": 547.91, "taker_buy_quote": 187.93313}, {"ts": 1771360860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 99.55, "quote_volume": 34.0461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 86.31, "quote_volume": 29.51802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361940000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 52.95, "quote_volume": 18.08518, "trades": 2, "taker_buy_volume": 29.23, "taker_buy_quote": 9.99666}, {"ts": 1771362000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 53.54, "quote_volume": 18.31068, "trades": 1, "taker_buy_volume": 53.54, "taker_buy_quote": 18.31068}, {"ts": 1771362180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 675.0, "quote_volume": 230.175, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 115.0875}, {"ts": 1771362540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 980.2, "quote_volume": 334.2482, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1800.41, "quote_volume": 613.93981, "trades": 4, "taker_buy_volume": 1800.41, "taker_buy_quote": 613.93981}, {"ts": 1771363140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 32.38, "quote_volume": 11.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 429.42, "quote_volume": 146.0028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1409.22, "quote_volume": 479.1348, "trades": 4, "taker_buy_volume": 1071.72, "taker_buy_quote": 364.3848}, {"ts": 1771363920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364400000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1834.14, "quote_volume": 623.62224, "trades": 6, "taker_buy_volume": 1834.14, "taker_buy_quote": 623.62224}, {"ts": 1771364460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 99.26, "quote_volume": 33.7484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 17.51, "quote_volume": 5.97091, "trades": 1, "taker_buy_volume": 17.51, "taker_buy_quote": 5.97091}, {"ts": 1771364940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 238.24, "quote_volume": 81.0016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 337.5, "quote_volume": 114.75, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 114.75}, {"ts": 1771365420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 337.5, "quote_volume": 114.75, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 114.75}, {"ts": 1771365840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.14, "quote_volume": 9.93674, "trades": 1, "taker_buy_volume": 29.14, "taker_buy_quote": 9.93674}, {"ts": 1771365960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2947.04, "quote_volume": 1001.9936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 34.83, "quote_volume": 11.8422, "trades": 1, "taker_buy_volume": 34.83, "taker_buy_quote": 11.8422}, {"ts": 1771366200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1036.89, "quote_volume": 352.5426, "trades": 2, "taker_buy_volume": 1036.89, "taker_buy_quote": 352.5426}, {"ts": 1771366680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 16.32, "quote_volume": 5.5488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1518.39, "quote_volume": 516.2526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 32.99, "quote_volume": 11.2166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 100.1, "quote_volume": 34.1341, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 34.1341}, {"ts": 1771368120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4142.7, "quote_volume": 1408.518, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 34.09, "quote_volume": 11.5906, "trades": 1, "taker_buy_volume": 34.09, "taker_buy_quote": 11.5906}, {"ts": 1771369320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 576.78, "quote_volume": 195.02807, "trades": 4, "taker_buy_volume": 30.84, "taker_buy_quote": 10.4856}, {"ts": 1771369560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 59.45, "quote_volume": 20.213, "trades": 1, "taker_buy_volume": 59.45, "taker_buy_quote": 20.213}, {"ts": 1771369740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 59.39, "quote_volume": 20.13321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 79.9, "quote_volume": 27.166, "trades": 3, "taker_buy_volume": 79.9, "taker_buy_quote": 27.166}, {"ts": 1771370820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 181.92, "quote_volume": 61.67088, "trades": 1, "taker_buy_volume": 181.92, "taker_buy_quote": 61.67088}, {"ts": 1771371060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 785.41, "quote_volume": 265.46858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 778.74, "quote_volume": 263.21412, "trades": 3, "taker_buy_volume": 778.74, "taker_buy_quote": 263.21412}, {"ts": 1771371660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 100.97, "quote_volume": 34.22883, "trades": 1, "taker_buy_volume": 100.97, "taker_buy_quote": 34.22883}, {"ts": 1771371780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 33.65, "quote_volume": 11.3737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2109.11, "quote_volume": 712.87918, "trades": 54, "taker_buy_volume": 2087.1, "taker_buy_quote": 705.4398}, {"ts": 1771373160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 305.96, "quote_volume": 103.41448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 32.21, "quote_volume": 10.91919, "trades": 1, "taker_buy_volume": 32.21, "taker_buy_quote": 10.91919}, {"ts": 1771373820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 983.61, "quote_volume": 332.46018, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374360000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 370.8, "quote_volume": 125.3637, "trades": 3, "taker_buy_volume": 370.8, "taker_buy_quote": 125.3637}, {"ts": 1771374420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 245.09, "quote_volume": 83.08551, "trades": 1, "taker_buy_volume": 245.09, "taker_buy_quote": 83.08551}, {"ts": 1771374960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 99.51, "quote_volume": 33.73389, "trades": 1, "taker_buy_volume": 99.51, "taker_buy_quote": 33.73389}, {"ts": 1771375320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 68.71, "quote_volume": 23.22398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 589.11, "quote_volume": 199.11918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 337.5, "quote_volume": 114.075, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 114.075}, {"ts": 1771375740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 27.11, "quote_volume": 9.16318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 988.25, "quote_volume": 335.01675, "trades": 2, "taker_buy_volume": 988.25, "taker_buy_quote": 335.01675}, {"ts": 1771376460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 33.54, "quote_volume": 11.4036, "trades": 1, "taker_buy_volume": 33.54, "taker_buy_quote": 11.4036}, {"ts": 1771376520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 33.07, "quote_volume": 11.2438, "trades": 1, "taker_buy_volume": 33.07, "taker_buy_quote": 11.2438}, {"ts": 1771376760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 477.82, "quote_volume": 161.98098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 901.45, "quote_volume": 306.493, "trades": 1, "taker_buy_volume": 901.45, "taker_buy_quote": 306.493}, {"ts": 1771377300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 242.51, "quote_volume": 82.69591, "trades": 3, "taker_buy_volume": 61.86, "taker_buy_quote": 21.09426}, {"ts": 1771377720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 40.5, "quote_volume": 13.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 12136.66, "quote_volume": 4138.60106, "trades": 80, "taker_buy_volume": 3615.22, "taker_buy_quote": 1232.79002}, {"ts": 1771378380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 337.5, "quote_volume": 115.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2191.03, "quote_volume": 744.9502, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 84.46, "quote_volume": 28.80086, "trades": 2, "taker_buy_volume": 84.46, "taker_buy_quote": 28.80086}, {"ts": 1771380180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 864.34, "quote_volume": 294.73994, "trades": 2, "taker_buy_volume": 864.34, "taker_buy_quote": 294.73994}, {"ts": 1771380240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 15.36, "quote_volume": 5.23776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 3782.09, "quote_volume": 1293.47478, "trades": 55, "taker_buy_volume": 3782.09, "taker_buy_quote": 1293.47478}, {"ts": 1771380720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 180.09, "quote_volume": 61.77087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 102.09, "quote_volume": 35.01687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 675.0, "quote_volume": 231.525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 125.7, "quote_volume": 42.9894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 16.14, "quote_volume": 5.53602, "trades": 1, "taker_buy_volume": 16.14, "taker_buy_quote": 5.53602}, {"ts": 1771383600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2001.43, "quote_volume": 684.48906, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 58.31, "quote_volume": 20.00033, "trades": 1, "taker_buy_volume": 58.31, "taker_buy_quote": 20.00033}, {"ts": 1771383900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4736.05, "quote_volume": 1624.46515, "trades": 65, "taker_buy_volume": 4736.05, "taker_buy_quote": 1624.46515}, {"ts": 1771384620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 30.8, "quote_volume": 10.5644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 61.18, "quote_volume": 20.98474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 33.35, "quote_volume": 11.4057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385520000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 12492.79, "quote_volume": 4266.32243, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1636.8, "quote_volume": 561.4224, "trades": 47, "taker_buy_volume": 1636.8, "taker_buy_quote": 561.4224}, {"ts": 1771386240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 149.85, "quote_volume": 51.39855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 20.85, "quote_volume": 7.1724, "trades": 1, "taker_buy_volume": 20.85, "taker_buy_quote": 7.1724}, {"ts": 1771387080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 416.85, "quote_volume": 142.97955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 337.5, "quote_volume": 115.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1970.29, "quote_volume": 677.77976, "trades": 7, "taker_buy_volume": 1970.29, "taker_buy_quote": 677.77976}, {"ts": 1771387320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387920000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 976.35, "quote_volume": 335.9231, "trades": 4, "taker_buy_volume": 458.74, "taker_buy_quote": 157.86526}, {"ts": 1771387980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1797.36, "quote_volume": 618.29184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 680.07, "quote_volume": 233.94408, "trades": 3, "taker_buy_volume": 680.07, "taker_buy_quote": 233.94408}, {"ts": 1771388640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 33.1, "quote_volume": 11.3533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 6584.56, "quote_volume": 2258.50408, "trades": 66, "taker_buy_volume": 1512.47, "taker_buy_quote": 518.77721}, {"ts": 1771389060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1001.12, "quote_volume": 343.38416, "trades": 10, "taker_buy_volume": 899.08, "taker_buy_quote": 308.38444}, {"ts": 1771389180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1505.39, "quote_volume": 516.34877, "trades": 2, "taker_buy_volume": 1167.89, "taker_buy_quote": 400.58627}, {"ts": 1771389240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1505.39, "quote_volume": 516.34877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4498.34, "quote_volume": 1542.93062, "trades": 32, "taker_buy_volume": 33.13, "taker_buy_quote": 11.36359}, {"ts": 1771389780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390140000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 6787.99, "quote_volume": 2331.81891, "trades": 21, "taker_buy_volume": 6450.49, "taker_buy_quote": 2216.05641}, {"ts": 1771390200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 440.57, "quote_volume": 150.67494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 31.44, "quote_volume": 10.81536, "trades": 1, "taker_buy_volume": 31.44, "taker_buy_quote": 10.81536}, {"ts": 1771391100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 32.4, "quote_volume": 11.1456, "trades": 1, "taker_buy_volume": 32.4, "taker_buy_quote": 11.1456}, {"ts": 1771391160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 229.32, "quote_volume": 78.88608, "trades": 2, "taker_buy_volume": 229.32, "taker_buy_quote": 78.88608}, {"ts": 1771391280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 165.49, "quote_volume": 56.92856, "trades": 1, "taker_buy_volume": 165.49, "taker_buy_quote": 56.92856}, {"ts": 1771391880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 116.1}, {"ts": 1771393680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2095.89, "quote_volume": 723.08205, "trades": 4, "taker_buy_volume": 253.49, "taker_buy_quote": 87.45405}, {"ts": 1771393740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 95.21, "quote_volume": 32.84745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 878.82, "quote_volume": 303.1929, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 432.61, "quote_volume": 149.25045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 30.35, "quote_volume": 10.4404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 531.98, "quote_volume": 183.00112, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2430.74, "quote_volume": 838.6053, "trades": 2, "taker_buy_volume": 1881.34, "taker_buy_quote": 649.0623}, {"ts": 1771394700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 675.0, "quote_volume": 232.875, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 116.4375}, {"ts": 1771394760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 675.0, "quote_volume": 232.875, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 116.4375}, {"ts": 1771395420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2107.12, "quote_volume": 726.9564, "trades": 4, "taker_buy_volume": 33.0, "taker_buy_quote": 11.385}, {"ts": 1771395720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 592.69, "quote_volume": 204.47805, "trades": 4, "taker_buy_volume": 592.69, "taker_buy_quote": 204.47805}, {"ts": 1771395900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 670.0, "quote_volume": 231.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1264.02, "quote_volume": 436.0869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 56.91, "quote_volume": 19.63395, "trades": 1, "taker_buy_volume": 56.91, "taker_buy_quote": 19.63395}, {"ts": 1771396680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 253.23, "quote_volume": 87.11112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2785.52, "quote_volume": 961.0044, "trades": 3, "taker_buy_volume": 2785.52, "taker_buy_quote": 961.0044}, {"ts": 1771397160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 58.61, "quote_volume": 20.22045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 49.5, "quote_volume": 17.0775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 6095.19, "quote_volume": 2102.84055, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 425.32, "quote_volume": 146.31008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2259.44, "quote_volume": 779.5068, "trades": 4, "taker_buy_volume": 2259.44, "taker_buy_quote": 779.5068}, {"ts": 1771398180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 430.93, "quote_volume": 148.67085, "trades": 2, "taker_buy_volume": 430.93, "taker_buy_quote": 148.67085}, {"ts": 1771398420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 578.09, "quote_volume": 198.86296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 69.38, "quote_volume": 23.86672, "trades": 1, "taker_buy_volume": 69.38, "taker_buy_quote": 23.86672}, {"ts": 1771399560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 20.41, "quote_volume": 7.02104, "trades": 1, "taker_buy_volume": 20.41, "taker_buy_quote": 7.02104}, {"ts": 1771399980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1151.98, "quote_volume": 396.28112, "trades": 2, "taker_buy_volume": 1151.98, "taker_buy_quote": 396.28112}, {"ts": 1771400220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 870.83, "quote_volume": 299.56552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 99.39, "quote_volume": 34.19016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 305.74, "quote_volume": 105.17456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 15.43, "quote_volume": 5.30792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3452.54, "quote_volume": 1191.1263, "trades": 14, "taker_buy_volume": 3452.54, "taker_buy_quote": 1191.1263}, {"ts": 1771400880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 983.06, "quote_volume": 339.1557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 279.32, "quote_volume": 96.08608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 417.42, "quote_volume": 143.59248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401660000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 469.0, "quote_volume": 161.77142, "trades": 2, "taker_buy_volume": 435.42, "taker_buy_quote": 150.2199}, {"ts": 1771401720000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 87.21, "quote_volume": 30.14543, "trades": 2, "taker_buy_volume": 57.98, "taker_buy_quote": 20.06108}, {"ts": 1771401780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 39.92, "quote_volume": 13.81232, "trades": 1, "taker_buy_volume": 39.92, "taker_buy_quote": 13.81232}, {"ts": 1771401960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1164.79, "quote_volume": 403.01734, "trades": 3, "taker_buy_volume": 1164.79, "taker_buy_quote": 403.01734}, {"ts": 1771402560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 8200.8, "quote_volume": 2837.4768, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 23.59, "quote_volume": 8.13855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 72.04, "quote_volume": 24.78176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 30.69, "quote_volume": 10.55736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1092.28, "quote_volume": 375.74432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2540.99, "quote_volume": 871.55957, "trades": 5, "taker_buy_volume": 2203.49, "taker_buy_quote": 755.79707}, {"ts": 1771405020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 87.2, "quote_volume": 29.9968, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 29.9968}, {"ts": 1771405140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 440.55, "quote_volume": 151.10865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 30.49, "quote_volume": 10.45807, "trades": 1, "taker_buy_volume": 30.49, "taker_buy_quote": 10.45807}, {"ts": 1771405500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 35.3, "quote_volume": 12.1432, "trades": 1, "taker_buy_volume": 35.3, "taker_buy_quote": 12.1432}, {"ts": 1771405560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 170.9, "quote_volume": 58.7896, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 58.7896}, {"ts": 1771405740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 43.11, "quote_volume": 14.82984, "trades": 1, "taker_buy_volume": 43.11, "taker_buy_quote": 14.82984}, {"ts": 1771406340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 337.5, "quote_volume": 115.7625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 437.46, "quote_volume": 149.61132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 33.44, "quote_volume": 11.43648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 304.06, "quote_volume": 103.98852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409520000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 811.15, "quote_volume": 276.63138, "trades": 3, "taker_buy_volume": 29.23, "taker_buy_quote": 9.99666}, {"ts": 1771409580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1120.38, "quote_volume": 383.16996, "trades": 3, "taker_buy_volume": 1120.38, "taker_buy_quote": 383.16996}, {"ts": 1771410240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 33.07, "quote_volume": 11.30994, "trades": 1, "taker_buy_volume": 33.07, "taker_buy_quote": 11.30994}, {"ts": 1771410420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 20.98, "quote_volume": 7.15418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 99.67, "quote_volume": 34.08714, "trades": 1, "taker_buy_volume": 99.67, "taker_buy_quote": 34.08714}, {"ts": 1771411320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1333.09, "quote_volume": 455.91678, "trades": 3, "taker_buy_volume": 1333.09, "taker_buy_quote": 455.91678}, {"ts": 1771411920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 363.24, "quote_volume": 123.86484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 444.57, "quote_volume": 151.59837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3103.51, "quote_volume": 1058.29691, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 780.38, "quote_volume": 265.3292, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 383.8, "quote_volume": 130.492, "trades": 2, "taker_buy_volume": 351.4, "taker_buy_quote": 119.476}, {"ts": 1771413180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 165.32, "quote_volume": 56.2088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1596.95, "quote_volume": 544.55995, "trades": 3, "taker_buy_volume": 1596.95, "taker_buy_quote": 544.55995}, {"ts": 1771413600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 32.8, "quote_volume": 11.2176, "trades": 1, "taker_buy_volume": 32.8, "taker_buy_quote": 11.2176}, {"ts": 1771414080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1118.59, "quote_volume": 382.55778, "trades": 4, "taker_buy_volume": 1118.59, "taker_buy_quote": 382.55778}, {"ts": 1771414140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 101.89, "quote_volume": 34.84638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 655.58, "quote_volume": 224.20836, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 98.3, "quote_volume": 33.7169, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 33.7169}, {"ts": 1771414980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 119.07, "quote_volume": 40.84101, "trades": 1, "taker_buy_volume": 119.07, "taker_buy_quote": 40.84101}, {"ts": 1771415040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2938.22, "quote_volume": 1004.87124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3328.39, "quote_volume": 1141.63777, "trades": 16, "taker_buy_volume": 1327.88, "taker_buy_quote": 455.46284}, {"ts": 1771415220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 118.95, "quote_volume": 40.6809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14.93, "quote_volume": 5.10606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1099.51, "quote_volume": 376.03242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 438.15, "quote_volume": 149.40915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 61.66, "quote_volume": 21.08772, "trades": 1, "taker_buy_volume": 61.66, "taker_buy_quote": 21.08772}, {"ts": 1771416180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 959.53, "quote_volume": 328.15926, "trades": 7, "taker_buy_volume": 959.53, "taker_buy_quote": 328.15926}, {"ts": 1771416360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2216.7, "quote_volume": 758.1114, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416660000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 5941.98, "quote_volume": 2036.97099, "trades": 69, "taker_buy_volume": 5941.98, "taker_buy_quote": 2036.97099}, {"ts": 1771416720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 27195.43, "quote_volume": 9328.03249, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 30.87, "quote_volume": 10.55754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2150.63, "quote_volume": 735.51546, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417560000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 62.61, "quote_volume": 21.38291, "trades": 2, "taker_buy_volume": 32.9, "taker_buy_quote": 11.2518}, {"ts": 1771417620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 601.82, "quote_volume": 204.6188, "trades": 2, "taker_buy_volume": 601.82, "taker_buy_quote": 204.6188}, {"ts": 1771417980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 929.2, "quote_volume": 315.928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 406.95, "quote_volume": 138.363, "trades": 2, "taker_buy_volume": 406.95, "taker_buy_quote": 138.363}, {"ts": 1771418220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2186.1, "quote_volume": 747.6462, "trades": 48, "taker_buy_volume": 2186.1, "taker_buy_quote": 747.6462}, {"ts": 1771418280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.76, "quote_volume": 10.14816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 265.1, "quote_volume": 90.6642, "trades": 1, "taker_buy_volume": 265.1, "taker_buy_quote": 90.6642}, {"ts": 1771418400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 265.1, "quote_volume": 90.6642, "trades": 1, "taker_buy_volume": 265.1, "taker_buy_quote": 90.6642}, {"ts": 1771418460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 97.96, "quote_volume": 33.50232, "trades": 1, "taker_buy_volume": 97.96, "taker_buy_quote": 33.50232}, {"ts": 1771418520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 602.6, "quote_volume": 206.0892, "trades": 2, "taker_buy_volume": 602.6, "taker_buy_quote": 206.0892}, {"ts": 1771418700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1610.44, "quote_volume": 550.77048, "trades": 4, "taker_buy_volume": 1610.44, "taker_buy_quote": 550.77048}, {"ts": 1771418880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 443.47, "quote_volume": 152.11021, "trades": 2, "taker_buy_volume": 263.55, "taker_buy_quote": 90.39765}, {"ts": 1771418940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 68.98, "quote_volume": 23.66014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 711.63, "quote_volume": 244.80072, "trades": 5, "taker_buy_volume": 532.09, "taker_buy_quote": 183.03896}, {"ts": 1771419120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419180000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 3454.15, "quote_volume": 1189.25703, "trades": 13, "taker_buy_volume": 1029.43, "taker_buy_quote": 355.15335}, {"ts": 1771419240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 5078.08, "quote_volume": 1746.85952, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1245.31, "quote_volume": 427.14133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419540000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 437.28, "quote_volume": 149.44998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 735.3, "quote_volume": 251.4726, "trades": 3, "taker_buy_volume": 735.3, "taker_buy_quote": 251.4726}, {"ts": 1771419660000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 735.26, "quote_volume": 251.49138, "trades": 3, "taker_buy_volume": 735.26, "taker_buy_quote": 251.49138}, {"ts": 1771419720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 688.9, "quote_volume": 235.6038, "trades": 2, "taker_buy_volume": 688.9, "taker_buy_quote": 235.6038}, {"ts": 1771419780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 675.0, "quote_volume": 230.85, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 230.85}, {"ts": 1771419840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 789.99, "quote_volume": 270.17658, "trades": 3, "taker_buy_volume": 789.99, "taker_buy_quote": 270.17658}, {"ts": 1771420200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420260000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 107.15, "quote_volume": 36.72984, "trades": 2, "taker_buy_volume": 84.54, "taker_buy_quote": 28.99722}, {"ts": 1771420320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 17.87, "quote_volume": 6.12941, "trades": 1, "taker_buy_volume": 17.87, "taker_buy_quote": 6.12941}, {"ts": 1771420560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4530.2, "quote_volume": 1553.8586, "trades": 65, "taker_buy_volume": 4500.84, "taker_buy_quote": 1543.78812}, {"ts": 1771420680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 365.3, "quote_volume": 125.2979, "trades": 3, "taker_buy_volume": 365.3, "taker_buy_quote": 125.2979}, {"ts": 1771420740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420800000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 4114.67, "quote_volume": 1415.19108, "trades": 35, "taker_buy_volume": 2864.19, "taker_buy_quote": 985.02596}, {"ts": 1771420860000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 7674.08, "quote_volume": 2649.01201, "trades": 79, "taker_buy_volume": 7466.03, "taker_buy_quote": 2577.23476}, {"ts": 1771420920000, "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 3143.79, "quote_volume": 1084.50529, "trades": 68, "taker_buy_volume": 852.33, "taker_buy_quote": 294.09705}, {"ts": 1771420980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 4211.07, "quote_volume": 1457.03022, "trades": 70, "taker_buy_volume": 1907.4, "taker_buy_quote": 659.9604}, {"ts": 1771421040000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 2595.48, "quote_volume": 898.55036, "trades": 62, "taker_buy_volume": 2595.48, "taker_buy_quote": 898.55036}, {"ts": 1771421100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 71.9, "quote_volume": 24.8774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 871.76, "quote_volume": 300.7572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2580.46, "quote_volume": 890.2587, "trades": 52, "taker_buy_volume": 2580.46, "taker_buy_quote": 890.2587}, {"ts": 1771421340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 50.72, "quote_volume": 17.4984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 410.13, "quote_volume": 141.08472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 261.63, "quote_volume": 90.26235, "trades": 1, "taker_buy_volume": 261.63, "taker_buy_quote": 90.26235}, {"ts": 1771421520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 29.66, "quote_volume": 10.20304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1666.58, "quote_volume": 573.30352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 628.63, "quote_volume": 216.24872, "trades": 3, "taker_buy_volume": 628.63, "taker_buy_quote": 216.24872}, {"ts": 1771422540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3740.43, "quote_volume": 1290.44835, "trades": 61, "taker_buy_volume": 3740.43, "taker_buy_quote": 1290.44835}, {"ts": 1771422600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 113.53, "quote_volume": 39.28138, "trades": 1, "taker_buy_volume": 113.53, "taker_buy_quote": 39.28138}, {"ts": 1771422720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422780000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 2017.15, "quote_volume": 697.33439, "trades": 9, "taker_buy_volume": 2017.15, "taker_buy_quote": 697.33439}, {"ts": 1771422840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1485.42, "quote_volume": 512.4699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 262.01, "quote_volume": 90.39345, "trades": 1, "taker_buy_volume": 262.01, "taker_buy_quote": 90.39345}, {"ts": 1771423020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 725.72, "quote_volume": 250.3734, "trades": 4, "taker_buy_volume": 675.0, "taker_buy_quote": 232.875}, {"ts": 1771423080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 262.01, "quote_volume": 90.39345, "trades": 1, "taker_buy_volume": 262.01, "taker_buy_quote": 90.39345}, {"ts": 1771423140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 434.39, "quote_volume": 149.86455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3589.24, "quote_volume": 1238.2878, "trades": 62, "taker_buy_volume": 632.21, "taker_buy_quote": 218.11245}, {"ts": 1771423260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423320000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 1834.44, "quote_volume": 634.37874, "trades": 6, "taker_buy_volume": 1446.37, "taker_buy_quote": 500.10652}, {"ts": 1771423380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2428.93, "quote_volume": 840.40978, "trades": 37, "taker_buy_volume": 1841.91, "taker_buy_quote": 637.30086}, {"ts": 1771423500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1207.22, "quote_volume": 417.69812, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 116.775}, {"ts": 1771423620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 337.5, "quote_volume": 116.775, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 116.775}, {"ts": 1771423680000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 357.31, "quote_volume": 123.60945, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 116.775}, {"ts": 1771423740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2611.41, "quote_volume": 903.54786, "trades": 59, "taker_buy_volume": 2611.41, "taker_buy_quote": 903.54786}, {"ts": 1771423800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 227.26, "quote_volume": 78.85922, "trades": 2, "taker_buy_volume": 50.72, "taker_buy_quote": 17.59984}, {"ts": 1771423860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2412.68, "quote_volume": 837.19996, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2094.54, "quote_volume": 726.80538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 793.12, "quote_volume": 275.21264, "trades": 9, "taker_buy_volume": 793.12, "taker_buy_quote": 275.21264}, {"ts": 1771424040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2989.32, "quote_volume": 1040.28336, "trades": 52, "taker_buy_volume": 2989.32, "taker_buy_quote": 1040.28336}, {"ts": 1771424100000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 3553.35, "quote_volume": 1236.62912, "trades": 62, "taker_buy_volume": 738.32, "taker_buy_quote": 256.99868}, {"ts": 1771424160000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 367.43, "quote_volume": 128.09819, "trades": 4, "taker_buy_volume": 299.99, "taker_buy_quote": 104.69651}, {"ts": 1771424220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 263.62, "quote_volume": 91.73976, "trades": 1, "taker_buy_volume": 263.62, "taker_buy_quote": 91.73976}, {"ts": 1771424280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 4795.08, "quote_volume": 1668.68784, "trades": 6, "taker_buy_volume": 1220.01, "taker_buy_quote": 424.56348}, {"ts": 1771424340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 291.91, "quote_volume": 101.58468, "trades": 2, "taker_buy_volume": 291.91, "taker_buy_quote": 101.58468}, {"ts": 1771424400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2533.59, "quote_volume": 881.68932, "trades": 37, "taker_buy_volume": 2403.99, "taker_buy_quote": 836.58852}, {"ts": 1771424460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1396.14, "quote_volume": 485.85672, "trades": 10, "taker_buy_volume": 861.52, "taker_buy_quote": 299.80896}, {"ts": 1771424520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424700000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1066.57, "quote_volume": 370.32813, "trades": 3, "taker_buy_volume": 228.34, "taker_buy_quote": 79.46232}, {"ts": 1771424760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 34.79, "quote_volume": 12.07213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 5824.61, "quote_volume": 2026.96428, "trades": 21, "taker_buy_volume": 2339.2, "taker_buy_quote": 814.0416}, {"ts": 1771424940000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 1774.43, "quote_volume": 617.70097, "trades": 5, "taker_buy_volume": 1774.43, "taker_buy_quote": 617.70097}, {"ts": 1771425000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425060000, "open": 0.348, "high": 0.351, "low": 0.348, "close": 0.35, "volume": 6219.05, "quote_volume": 2174.94927, "trades": 76, "taker_buy_volume": 3065.56, "taker_buy_quote": 1071.22777}, {"ts": 1771425120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1465.58, "quote_volume": 511.48742, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425180000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 11286.89, "quote_volume": 3948.17329, "trades": 133, "taker_buy_volume": 5467.57, "taker_buy_quote": 1913.04999}, {"ts": 1771425240000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 9990.71, "quote_volume": 3503.78537, "trades": 102, "taker_buy_volume": 8040.92, "taker_buy_quote": 2819.88354}, {"ts": 1771425300000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 343.35, "quote_volume": 120.51585, "trades": 1, "taker_buy_volume": 343.35, "taker_buy_quote": 120.51585}, {"ts": 1771425360000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2627.56, "quote_volume": 922.27356, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425420000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 649.93, "quote_volume": 228.12543, "trades": 3, "taker_buy_volume": 360.37, "taker_buy_quote": 126.48987}, {"ts": 1771425480000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 680.85, "quote_volume": 238.97835, "trades": 2, "taker_buy_volume": 343.35, "taker_buy_quote": 120.51585}, {"ts": 1771425540000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 16190.63, "quote_volume": 5666.97043, "trades": 26, "taker_buy_volume": 10530.8, "taker_buy_quote": 3685.78}, {"ts": 1771425600000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 1418.7, "quote_volume": 497.18291, "trades": 7, "taker_buy_volume": 1418.7, "taker_buy_quote": 497.18291}, {"ts": 1771425660000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 448.06, "quote_volume": 156.788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425720000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 1388.9, "quote_volume": 484.56227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 5901.22, "quote_volume": 2059.52578, "trades": 5, "taker_buy_volume": 5563.72, "taker_buy_quote": 1941.73828}, {"ts": 1771425840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 309.71, "quote_volume": 108.08879, "trades": 1, "taker_buy_volume": 309.71, "taker_buy_quote": 108.08879}, {"ts": 1771425900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2145.84, "quote_volume": 748.89816, "trades": 5, "taker_buy_volume": 1743.54, "taker_buy_quote": 608.49546}, {"ts": 1771426020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 3021.0, "quote_volume": 1054.329, "trades": 4, "taker_buy_volume": 343.35, "taker_buy_quote": 119.82915}, {"ts": 1771426080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1405.99, "quote_volume": 490.69051, "trades": 6, "taker_buy_volume": 1018.35, "taker_buy_quote": 355.40415}, {"ts": 1771426140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1453.38, "quote_volume": 507.22962, "trades": 3, "taker_buy_volume": 680.85, "taker_buy_quote": 237.61665}, {"ts": 1771426200000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3251.92, "quote_volume": 1138.172, "trades": 52, "taker_buy_volume": 3251.92, "taker_buy_quote": 1138.172}, {"ts": 1771426260000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3044.52, "quote_volume": 1068.62652, "trades": 59, "taker_buy_volume": 917.12, "taker_buy_quote": 321.90912}, {"ts": 1771426380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3128.44, "quote_volume": 1098.08244, "trades": 66, "taker_buy_volume": 2790.94, "taker_buy_quote": 979.61994}, {"ts": 1771426440000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1600.51, "quote_volume": 563.04202, "trades": 4, "taker_buy_volume": 1600.51, "taker_buy_quote": 563.04202}, {"ts": 1771426500000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426560000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2736.11, "quote_volume": 965.84683, "trades": 58, "taker_buy_volume": 2086.17, "taker_buy_quote": 736.41801}, {"ts": 1771426620000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 106.69, "quote_volume": 37.71059, "trades": 3, "taker_buy_volume": 49.02, "taker_buy_quote": 17.35308}, {"ts": 1771426680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 453.27, "quote_volume": 160.45758, "trades": 3, "taker_buy_volume": 453.27, "taker_buy_quote": 160.45758}, {"ts": 1771426740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 6336.96, "quote_volume": 2236.94688, "trades": 58, "taker_buy_volume": 3442.84, "taker_buy_quote": 1215.32252}, {"ts": 1771426800000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 680.85, "quote_volume": 240.34005, "trades": 2, "taker_buy_volume": 680.85, "taker_buy_quote": 240.34005}, {"ts": 1771426860000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 3421.33, "quote_volume": 1207.72949, "trades": 72, "taker_buy_volume": 1272.6, "taker_buy_quote": 449.2278}, {"ts": 1771426920000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2129.38, "quote_volume": 751.67114, "trades": 6, "taker_buy_volume": 1018.35, "taker_buy_quote": 359.47755}, {"ts": 1771426980000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 337.5, "quote_volume": 119.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427040000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 5328.11, "quote_volume": 1877.98193, "trades": 42, "taker_buy_volume": 2487.21, "taker_buy_quote": 877.98513}, {"ts": 1771427100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 22.87, "quote_volume": 8.07311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427160000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 5423.99, "quote_volume": 1919.17355, "trades": 57, "taker_buy_volume": 4222.99, "taker_buy_quote": 1494.84554}, {"ts": 1771427220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1793.0, "quote_volume": 636.515, "trades": 28, "taker_buy_volume": 675.0, "taker_buy_quote": 239.625}, {"ts": 1771427280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 16.92, "quote_volume": 5.98968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1206.54, "quote_volume": 428.3217, "trades": 3, "taker_buy_volume": 1206.54, "taker_buy_quote": 428.3217}, {"ts": 1771427400000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 3217.43, "quote_volume": 1145.40508, "trades": 9, "taker_buy_volume": 2387.67, "taker_buy_quote": 850.01052}, {"ts": 1771427460000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 316.84, "quote_volume": 112.50632, "trades": 2, "taker_buy_volume": 28.12, "taker_buy_quote": 10.01072}, {"ts": 1771427520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4759.64, "quote_volume": 1694.43184, "trades": 93, "taker_buy_volume": 3353.22, "taker_buy_quote": 1193.74632}, {"ts": 1771427580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 101.95, "quote_volume": 36.2942, "trades": 1, "taker_buy_volume": 101.95, "taker_buy_quote": 36.2942}, {"ts": 1771427700000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 773.38, "quote_volume": 274.67072, "trades": 3, "taker_buy_volume": 120.82, "taker_buy_quote": 43.01192}, {"ts": 1771427760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 36.64, "quote_volume": 13.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 11115.94, "quote_volume": 3946.1587, "trades": 3, "taker_buy_volume": 573.7, "taker_buy_quote": 203.6635}, {"ts": 1771427940000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 7815.6, "quote_volume": 2762.35021, "trades": 19, "taker_buy_volume": 510.64, "taker_buy_quote": 180.76656}, {"ts": 1771428000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 337.5, "quote_volume": 119.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 5987.44, "quote_volume": 2119.55376, "trades": 105, "taker_buy_volume": 5987.44, "taker_buy_quote": 2119.55376}, {"ts": 1771428120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 120.69, "quote_volume": 42.72426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2739.33, "quote_volume": 972.46215, "trades": 22, "taker_buy_volume": 2739.33, "taker_buy_quote": 972.46215}, {"ts": 1771428300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428360000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 32.54, "quote_volume": 11.51916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 4042.29, "quote_volume": 1430.97066, "trades": 8, "taker_buy_volume": 566.88, "taker_buy_quote": 200.67552}, {"ts": 1771428480000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 2362.2, "quote_volume": 838.1998, "trades": 7, "taker_buy_volume": 2362.2, "taker_buy_quote": 838.1998}, {"ts": 1771428540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428600000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 3154.86, "quote_volume": 1120.02906, "trades": 64, "taker_buy_volume": 3154.86, "taker_buy_quote": 1120.02906}, {"ts": 1771428660000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 14103.05, "quote_volume": 5033.84952, "trades": 164, "taker_buy_volume": 8797.51, "taker_buy_quote": 3143.52351}, {"ts": 1771428720000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 4839.17, "quote_volume": 1719.76834, "trades": 49, "taker_buy_volume": 311.96, "taker_buy_quote": 110.54712}, {"ts": 1771428780000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 7351.34, "quote_volume": 2604.65688, "trades": 55, "taker_buy_volume": 6224.0, "taker_buy_quote": 2205.57852}, {"ts": 1771428840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 565.3, "quote_volume": 200.6815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1333.84, "quote_volume": 473.5132, "trades": 5, "taker_buy_volume": 996.34, "taker_buy_quote": 353.7007}, {"ts": 1771428960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 7746.47, "quote_volume": 2749.99685, "trades": 65, "taker_buy_volume": 4473.13, "taker_buy_quote": 1587.96115}, {"ts": 1771429080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 497.27, "quote_volume": 177.02812, "trades": 8, "taker_buy_volume": 469.22, "taker_buy_quote": 167.04232}, {"ts": 1771429200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2743.67, "quote_volume": 979.49019, "trades": 12, "taker_buy_volume": 2068.67, "taker_buy_quote": 738.51519}, {"ts": 1771429260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 97.32, "quote_volume": 34.64592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 370.7, "quote_volume": 132.3399, "trades": 6, "taker_buy_volume": 370.7, "taker_buy_quote": 132.3399}, {"ts": 1771429380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 6256.01, "quote_volume": 2227.13956, "trades": 76, "taker_buy_volume": 2184.14, "taker_buy_quote": 777.55384}, {"ts": 1771429500000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 970.22, "quote_volume": 346.03104, "trades": 5, "taker_buy_volume": 632.72, "taker_buy_quote": 225.88104}, {"ts": 1771429560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 337.5, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 499.15, "quote_volume": 177.6974, "trades": 7, "taker_buy_volume": 499.15, "taker_buy_quote": 177.6974}, {"ts": 1771429680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 0.357, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 26211.04, "quote_volume": 9384.57994, "trades": 248, "taker_buy_volume": 20094.6, "taker_buy_quote": 7189.47391}, {"ts": 1771429800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1909.64, "quote_volume": 683.65112, "trades": 8, "taker_buy_volume": 27.97, "taker_buy_quote": 10.01326}, {"ts": 1771429860000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 330.36, "quote_volume": 118.24436, "trades": 3, "taker_buy_volume": 305.84, "taker_buy_quote": 109.49072}, {"ts": 1771429920000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 387.44, "quote_volume": 138.70352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429980000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430040000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 210.24, "quote_volume": 75.26592, "trades": 1, "taker_buy_volume": 210.24, "taker_buy_quote": 75.26592}, {"ts": 1771430100000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430160000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 718.98, "quote_volume": 256.74074, "trades": 3, "taker_buy_volume": 64.88, "taker_buy_quote": 23.22704}, {"ts": 1771430220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 5653.9, "quote_volume": 2024.0962, "trades": 66, "taker_buy_volume": 4545.57, "taker_buy_quote": 1627.31406}, {"ts": 1771430280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1395.24, "quote_volume": 499.49592, "trades": 4, "taker_buy_volume": 1320.09, "taker_buy_quote": 472.59222}, {"ts": 1771430340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 785.3, "quote_volume": 281.1374, "trades": 3, "taker_buy_volume": 592.82, "taker_buy_quote": 212.22956}, {"ts": 1771430400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 938.27, "quote_volume": 335.90066, "trades": 4, "taker_buy_volume": 924.19, "taker_buy_quote": 330.86002}, {"ts": 1771430460000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 6235.2, "quote_volume": 2238.90933, "trades": 25, "taker_buy_volume": 2890.6, "taker_buy_quote": 1039.12643}, {"ts": 1771430520000, "open": 0.358, "high": 0.358, "low": 0.355, "close": 0.355, "volume": 5266.93, "quote_volume": 1875.65868, "trades": 14, "taker_buy_volume": 1639.46, "taker_buy_quote": 585.12202}, {"ts": 1771430580000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 9490.79, "quote_volume": 3356.6308, "trades": 107, "taker_buy_volume": 6705.19, "taker_buy_quote": 2370.83315}, {"ts": 1771430640000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 10500.09, "quote_volume": 3707.38155, "trades": 95, "taker_buy_volume": 3815.02, "taker_buy_quote": 1347.55184}, {"ts": 1771430700000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 20429.47, "quote_volume": 7202.98077, "trades": 153, "taker_buy_volume": 13303.73, "taker_buy_quote": 4692.53221}, {"ts": 1771430760000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 6154.33, "quote_volume": 2170.08146, "trades": 72, "taker_buy_volume": 5150.28, "taker_buy_quote": 1816.65586}, {"ts": 1771430820000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 5252.9, "quote_volume": 1857.36385, "trades": 52, "taker_buy_volume": 5252.9, "taker_buy_quote": 1857.36385}, {"ts": 1771430880000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 167.17, "quote_volume": 59.15927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431000000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 10019.46, "quote_volume": 3554.72626, "trades": 105, "taker_buy_volume": 6052.82, "taker_buy_quote": 2148.7511}, {"ts": 1771431060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 927.32, "quote_volume": 329.1986, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 170.68, "quote_volume": 60.42072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 256.05, "quote_volume": 90.89775, "trades": 1, "taker_buy_volume": 256.05, "taker_buy_quote": 90.89775}, {"ts": 1771431240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 292.68, "quote_volume": 103.9014, "trades": 1, "taker_buy_volume": 292.68, "taker_buy_quote": 103.9014}, {"ts": 1771431300000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 4384.51, "quote_volume": 1559.65138, "trades": 68, "taker_buy_volume": 3486.28, "taker_buy_quote": 1240.58672}, {"ts": 1771431360000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 2648.5, "quote_volume": 940.6396, "trades": 8, "taker_buy_volume": 815.4, "taker_buy_quote": 289.8891}, {"ts": 1771431420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 337.5, "quote_volume": 120.15, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 120.15}, {"ts": 1771431480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 276.07, "quote_volume": 98.00485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 30.24, "quote_volume": 10.7352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431660000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 3830.33, "quote_volume": 1360.09919, "trades": 78, "taker_buy_volume": 332.04, "taker_buy_quote": 118.20624}, {"ts": 1771431720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 433.09, "quote_volume": 153.31386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 443.45, "quote_volume": 157.42475, "trades": 3, "taker_buy_volume": 443.45, "taker_buy_quote": 157.42475}, {"ts": 1771431840000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1063.86, "quote_volume": 376.74704, "trades": 4, "taker_buy_volume": 140.6, "taker_buy_quote": 49.913}, {"ts": 1771431900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1076.52, "quote_volume": 382.1646, "trades": 5, "taker_buy_volume": 1076.52, "taker_buy_quote": 382.1646}, {"ts": 1771431960000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 7242.27, "quote_volume": 2562.01681, "trades": 73, "taker_buy_volume": 737.42, "taker_buy_quote": 261.19055}, {"ts": 1771432020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432080000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 4536.81, "quote_volume": 1613.41026, "trades": 42, "taker_buy_volume": 4536.81, "taker_buy_quote": 1613.41026}, {"ts": 1771432140000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 981.88, "quote_volume": 350.54537, "trades": 10, "taker_buy_volume": 624.53, "taker_buy_quote": 222.97142}, {"ts": 1771432200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 351.4, "quote_volume": 124.747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432260000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 2854.36, "quote_volume": 1016.78076, "trades": 17, "taker_buy_volume": 2486.26, "taker_buy_quote": 885.36906}, {"ts": 1771432320000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 4577.73, "quote_volume": 1627.75495, "trades": 71, "taker_buy_volume": 94.73, "taker_buy_quote": 33.72388}, {"ts": 1771432380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 337.5, "quote_volume": 119.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 117.9, "quote_volume": 41.7366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432500000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 3318.67, "quote_volume": 1176.24987, "trades": 36, "taker_buy_volume": 1053.47, "taker_buy_quote": 374.36907}, {"ts": 1771432560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 52.39, "quote_volume": 18.65084, "trades": 1, "taker_buy_volume": 52.39, "taker_buy_quote": 18.65084}, {"ts": 1771432620000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 8851.94, "quote_volume": 3149.8244, "trades": 86, "taker_buy_volume": 5268.4, "taker_buy_quote": 1875.73823}, {"ts": 1771432680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2006.66, "quote_volume": 714.37096, "trades": 11, "taker_buy_volume": 1769.49, "taker_buy_quote": 629.93844}, {"ts": 1771432740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 739.16, "quote_volume": 262.4018, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 189.15, "quote_volume": 67.14825, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 17.46, "quote_volume": 6.1983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1175.5, "quote_volume": 417.3025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 111.83, "quote_volume": 39.58782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 77.7, "quote_volume": 27.5058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 153.77, "quote_volume": 54.43458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 177.85, "quote_volume": 62.9589, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 184.38, "quote_volume": 65.27052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 112.46, "quote_volume": 39.81084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433820000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 3500.06, "quote_volume": 1239.07281, "trades": 61, "taker_buy_volume": 563.67, "taker_buy_quote": 199.59075}, {"ts": 1771433880000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 1527.76, "quote_volume": 540.83273, "trades": 13, "taker_buy_volume": 877.76, "taker_buy_quote": 310.7552}, {"ts": 1771433940000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1838.03, "quote_volume": 650.35762, "trades": 8, "taker_buy_volume": 337.5, "taker_buy_quote": 119.475}, {"ts": 1771434000000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 8346.37, "quote_volume": 2947.00168, "trades": 78, "taker_buy_volume": 1070.57, "taker_buy_quote": 378.64428}, {"ts": 1771434060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 255.75, "quote_volume": 90.27975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 105.47, "quote_volume": 37.23091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434300000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1212.16, "quote_volume": 429.10464, "trades": 2, "taker_buy_volume": 1212.16, "taker_buy_quote": 429.10464}, {"ts": 1771434360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 253.0, "quote_volume": 89.815, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 89.815}, {"ts": 1771434420000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 605.56, "quote_volume": 214.40068, "trades": 4, "taker_buy_volume": 32.44, "taker_buy_quote": 11.5162}, {"ts": 1771434480000, "open": 0.354, "high": 0.359, "low": 0.354, "close": 0.358, "volume": 60521.17, "quote_volume": 21663.06151, "trades": 209, "taker_buy_volume": 31354.96, "taker_buy_quote": 11199.08537}, {"ts": 1771434540000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 12266.68, "quote_volume": 4377.91451, "trades": 132, "taker_buy_volume": 1045.29, "taker_buy_quote": 372.12324}, {"ts": 1771434600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 93.94, "quote_volume": 33.3487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2279.13, "quote_volume": 809.09115, "trades": 54, "taker_buy_volume": 174.37, "taker_buy_quote": 61.90135}, {"ts": 1771434780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 679.35, "quote_volume": 240.4899, "trades": 8, "taker_buy_volume": 174.45, "taker_buy_quote": 61.7553}, {"ts": 1771434840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 3233.82, "quote_volume": 1144.77228, "trades": 2, "taker_buy_volume": 3233.82, "taker_buy_quote": 1144.77228}, {"ts": 1771434900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 256.05, "quote_volume": 90.6417, "trades": 1, "taker_buy_volume": 256.05, "taker_buy_quote": 90.6417}, {"ts": 1771434960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 209.88, "quote_volume": 74.29752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2590.61, "quote_volume": 917.07594, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1129.77, "quote_volume": 398.80881, "trades": 3, "taker_buy_volume": 256.05, "taker_buy_quote": 90.38565}, {"ts": 1771435380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 572.54, "quote_volume": 202.67916, "trades": 2, "taker_buy_volume": 572.54, "taker_buy_quote": 202.67916}, {"ts": 1771435440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 337.5, "quote_volume": 119.1375, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 119.1375}, {"ts": 1771435560000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1000.0, "quote_volume": 352.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 63.17, "quote_volume": 22.29901, "trades": 1, "taker_buy_volume": 63.17, "taker_buy_quote": 22.29901}, {"ts": 1771436040000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436160000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 786.43, "quote_volume": 277.60979, "trades": 3, "taker_buy_volume": 786.43, "taker_buy_quote": 277.60979}, {"ts": 1771436220000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1311.43, "quote_volume": 461.62336, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436340000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 25.82, "quote_volume": 9.11446, "trades": 1, "taker_buy_volume": 25.82, "taker_buy_quote": 9.11446}, {"ts": 1771436520000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 313.25, "quote_volume": 110.264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436760000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1196.05, "quote_volume": 421.0096, "trades": 7, "taker_buy_volume": 1196.05, "taker_buy_quote": 421.0096}, {"ts": 1771436820000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 593.55, "quote_volume": 208.9296, "trades": 2, "taker_buy_volume": 593.55, "taker_buy_quote": 208.9296}, {"ts": 1771436880000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 46.27, "quote_volume": 16.28704, "trades": 1, "taker_buy_volume": 46.27, "taker_buy_quote": 16.28704}, {"ts": 1771437180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 164.01, "quote_volume": 57.73152, "trades": 1, "taker_buy_volume": 164.01, "taker_buy_quote": 57.73152}, {"ts": 1771437360000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2854.28, "quote_volume": 1001.85228, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437420000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437480000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437540000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 289.71, "quote_volume": 101.68821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1540.99, "quote_volume": 542.42848, "trades": 9, "taker_buy_volume": 1512.94, "taker_buy_quote": 532.55488}, {"ts": 1771437660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 298.61, "quote_volume": 105.40933, "trades": 3, "taker_buy_volume": 298.61, "taker_buy_quote": 105.40933}, {"ts": 1771437720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 689.3, "quote_volume": 243.3229, "trades": 4, "taker_buy_volume": 689.3, "taker_buy_quote": 243.3229}, {"ts": 1771437780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 284.2, "quote_volume": 100.6068, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 100.6068}, {"ts": 1771437840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2012.95, "quote_volume": 712.5843, "trades": 19, "taker_buy_volume": 435.52, "taker_buy_quote": 154.17408}, {"ts": 1771437900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 72.54, "quote_volume": 25.7517, "trades": 2, "taker_buy_volume": 72.54, "taker_buy_quote": 25.7517}, {"ts": 1771437960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 193.0, "quote_volume": 68.322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 6109.16, "quote_volume": 2161.96264, "trades": 13, "taker_buy_volume": 2840.18, "taker_buy_quote": 1005.42372}, {"ts": 1771438080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 17.17, "quote_volume": 6.07818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1524.55, "quote_volume": 539.6907, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 101.36, "quote_volume": 35.9828, "trades": 1, "taker_buy_volume": 101.36, "taker_buy_quote": 35.9828}, {"ts": 1771438380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438440000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 1962.59, "quote_volume": 698.67602, "trades": 13, "taker_buy_volume": 1413.94, "taker_buy_quote": 503.53044}, {"ts": 1771438500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 3567.42, "quote_volume": 1270.00152, "trades": 62, "taker_buy_volume": 337.5, "taker_buy_quote": 120.15}, {"ts": 1771438560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 731.32, "quote_volume": 260.34992, "trades": 3, "taker_buy_volume": 731.32, "taker_buy_quote": 260.34992}, {"ts": 1771438680000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 9816.25, "quote_volume": 3504.40125, "trades": 139, "taker_buy_volume": 6494.63, "taker_buy_quote": 2318.58291}, {"ts": 1771438740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 256.05, "quote_volume": 91.1538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438800000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 32769.49, "quote_volume": 11732.19333, "trades": 11, "taker_buy_volume": 32326.58, "taker_buy_quote": 11573.39405}, {"ts": 1771438860000, "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 5552.65, "quote_volume": 1984.5152, "trades": 78, "taker_buy_volume": 603.24, "taker_buy_quote": 215.49634}, {"ts": 1771438920000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 3709.84, "quote_volume": 1317.04937, "trades": 48, "taker_buy_volume": 1288.2, "taker_buy_quote": 457.36717}, {"ts": 1771438980000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1830.9, "quote_volume": 651.8004, "trades": 11, "taker_buy_volume": 1538.77, "taker_buy_quote": 547.80212}, {"ts": 1771439040000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 402.3, "quote_volume": 143.2188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439100000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 4652.34, "quote_volume": 1659.70804, "trades": 67, "taker_buy_volume": 4151.01, "taker_buy_quote": 1481.23456}, {"ts": 1771439160000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 26033.51, "quote_volume": 9369.54194, "trades": 52, "taker_buy_volume": 17625.78, "taker_buy_quote": 6342.92969}, {"ts": 1771439220000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 393.21, "quote_volume": 141.53892, "trades": 3, "taker_buy_volume": 376.53, "taker_buy_quote": 135.5508}, {"ts": 1771439280000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439340000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 3393.86, "quote_volume": 1221.7896, "trades": 18, "taker_buy_volume": 1976.54, "taker_buy_quote": 711.5544}, {"ts": 1771439400000, "open": 0.36, "high": 0.375, "low": 0.36, "close": 0.368, "volume": 433387.42, "quote_volume": 159354.37197, "trades": 1690, "taker_buy_volume": 297350.83, "taker_buy_quote": 109342.06841}, {"ts": 1771439460000, "open": 0.368, "high": 0.371, "low": 0.365, "close": 0.366, "volume": 89459.86, "quote_volume": 32834.81208, "trades": 511, "taker_buy_volume": 57648.89, "taker_buy_quote": 21175.36543}, {"ts": 1771439520000, "open": 0.366, "high": 0.366, "low": 0.361, "close": 0.364, "volume": 51078.72, "quote_volume": 18589.50415, "trades": 293, "taker_buy_volume": 30061.84, "taker_buy_quote": 10945.92518}, {"ts": 1771439580000, "open": 0.363, "high": 0.367, "low": 0.362, "close": 0.365, "volume": 26796.79, "quote_volume": 9757.12022, "trades": 329, "taker_buy_volume": 24473.46, "taker_buy_quote": 8911.42687}, {"ts": 1771439640000, "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 22221.66, "quote_volume": 8100.75951, "trades": 281, "taker_buy_volume": 15581.97, "taker_buy_quote": 5680.73283}, {"ts": 1771439700000, "open": 0.364, "high": 0.364, "low": 0.359, "close": 0.36, "volume": 28950.12, "quote_volume": 10457.83651, "trades": 149, "taker_buy_volume": 12187.76, "taker_buy_quote": 4414.8686}, {"ts": 1771439760000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 17274.71, "quote_volume": 6197.00309, "trades": 151, "taker_buy_volume": 11765.72, "taker_buy_quote": 4223.89348}, {"ts": 1771439820000, "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 12148.12, "quote_volume": 4354.64346, "trades": 117, "taker_buy_volume": 9258.87, "taker_buy_quote": 3320.77278}, {"ts": 1771439880000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 13305.87, "quote_volume": 4746.60619, "trades": 27, "taker_buy_volume": 1794.06, "taker_buy_quote": 640.80542}, {"ts": 1771439940000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 143.06, "quote_volume": 51.11252, "trades": 4, "taker_buy_volume": 104.8, "taker_buy_quote": 37.4537}, {"ts": 1771440000000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 3103.85, "quote_volume": 1109.74305, "trades": 21, "taker_buy_volume": 1668.6, "taker_buy_quote": 597.3588}, {"ts": 1771440060000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 6035.9, "quote_volume": 2151.86789, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440120000, "open": 0.357, "high": 0.357, "low": 0.352, "close": 0.353, "volume": 16646.4, "quote_volume": 5885.4308, "trades": 51, "taker_buy_volume": 3867.31, "taker_buy_quote": 1366.28832}, {"ts": 1771440180000, "open": 0.353, "high": 0.353, "low": 0.35, "close": 0.352, "volume": 9666.87, "quote_volume": 3394.13509, "trades": 64, "taker_buy_volume": 8596.85, "taker_buy_quote": 3018.52982}, {"ts": 1771440240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 264.6, "quote_volume": 93.1392, "trades": 3, "taker_buy_volume": 264.6, "taker_buy_quote": 93.1392}, {"ts": 1771440300000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 20240.74, "quote_volume": 7104.08674, "trades": 204, "taker_buy_volume": 16209.98, "taker_buy_quote": 5689.70298}, {"ts": 1771440360000, "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 14282.82, "quote_volume": 5029.55845, "trades": 91, "taker_buy_volume": 10152.39, "taker_buy_quote": 3578.19092}, {"ts": 1771440420000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 47898.64, "quote_volume": 16906.22017, "trades": 173, "taker_buy_volume": 5751.2, "taker_buy_quote": 2030.1736}, {"ts": 1771440480000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 11834.09, "quote_volume": 4177.40539, "trades": 126, "taker_buy_volume": 6506.64, "taker_buy_quote": 2296.84392}, {"ts": 1771440540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2693.03, "quote_volume": 950.63959, "trades": 3, "taker_buy_volume": 2693.03, "taker_buy_quote": 950.63959}, {"ts": 1771440600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440660000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 1236.42, "quote_volume": 435.78506, "trades": 11, "taker_buy_volume": 565.22, "taker_buy_quote": 199.52266}, {"ts": 1771440720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 45.89, "quote_volume": 16.19917, "trades": 3, "taker_buy_volume": 45.89, "taker_buy_quote": 16.19917}, {"ts": 1771440780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 30449.83, "quote_volume": 10718.34016, "trades": 45, "taker_buy_volume": 4019.08, "taker_buy_quote": 1414.71616}, {"ts": 1771440840000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440900000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 5573.13, "quote_volume": 1957.0209, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 7036.93, "quote_volume": 2476.99936, "trades": 58, "taker_buy_volume": 6899.97, "taker_buy_quote": 2428.78944}, {"ts": 1771441020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 28.05, "quote_volume": 9.8736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 518.43, "quote_volume": 181.96893, "trades": 9, "taker_buy_volume": 518.43, "taker_buy_quote": 181.96893}, {"ts": 1771441200000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 5395.81, "quote_volume": 1894.86239, "trades": 58, "taker_buy_volume": 2783.58, "taker_buy_quote": 977.96966}, {"ts": 1771441260000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 4362.52, "quote_volume": 1529.68199, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 141.51, "quote_volume": 49.67001, "trades": 3, "taker_buy_volume": 141.51, "taker_buy_quote": 49.67001}, {"ts": 1771441380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441440000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 5419.3, "quote_volume": 1901.48651, "trades": 63, "taker_buy_volume": 4667.01, "taker_buy_quote": 1638.12051}, {"ts": 1771441500000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 10573.63, "quote_volume": 3693.91556, "trades": 30, "taker_buy_volume": 737.29, "taker_buy_quote": 257.66365}, {"ts": 1771441560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 5626.73, "quote_volume": 1963.72877, "trades": 67, "taker_buy_volume": 5446.62, "taker_buy_quote": 1900.87038}, {"ts": 1771441620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2213.88, "quote_volume": 772.64412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1033.29, "quote_volume": 360.61821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441800000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 9239.34, "quote_volume": 3225.04868, "trades": 37, "taker_buy_volume": 5808.58, "taker_buy_quote": 2027.71344}, {"ts": 1771441860000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 1691.78, "quote_volume": 591.91808, "trades": 9, "taker_buy_volume": 757.41, "taker_buy_quote": 265.0935}, {"ts": 1771441920000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 641.5, "quote_volume": 224.525, "trades": 2, "taker_buy_volume": 571.5, "taker_buy_quote": 200.025}, {"ts": 1771441980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2146.0, "quote_volume": 748.954, "trades": 60, "taker_buy_volume": 2146.0, "taker_buy_quote": 748.954}, {"ts": 1771442040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 16.03, "quote_volume": 5.59447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442220000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 923.47, "quote_volume": 322.37381, "trades": 3, "taker_buy_volume": 82.78, "taker_buy_quote": 28.973}, {"ts": 1771442280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 15189.07, "quote_volume": 5316.1745, "trades": 134, "taker_buy_volume": 11660.02, "taker_buy_quote": 4081.007}, {"ts": 1771442340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 10573.17, "quote_volume": 3700.6095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 256.2, "quote_volume": 89.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 161.3, "quote_volume": 56.455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 533.94, "quote_volume": 186.879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442580000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 5378.88, "quote_volume": 1885.4306, "trades": 14, "taker_buy_volume": 2822.6, "taker_buy_quote": 990.7326}, {"ts": 1771442640000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1201.97, "quote_volume": 420.6895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442700000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3127.2, "quote_volume": 1094.52, "trades": 57, "taker_buy_volume": 2789.7, "taker_buy_quote": 976.395}, {"ts": 1771442760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442820000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442880000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1560.8, "quote_volume": 547.8408, "trades": 48, "taker_buy_volume": 1540.8, "taker_buy_quote": 540.8208}, {"ts": 1771443000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 879.6, "quote_volume": 308.7396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 7433.57, "quote_volume": 2616.61664, "trades": 75, "taker_buy_volume": 7115.53, "taker_buy_quote": 2504.66656}, {"ts": 1771443180000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 7639.62, "quote_volume": 2697.35083, "trades": 63, "taker_buy_volume": 5118.61, "taker_buy_quote": 1807.4343}, {"ts": 1771443240000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 19132.09, "quote_volume": 6734.74792, "trades": 83, "taker_buy_volume": 13078.75, "taker_buy_quote": 4603.97224}, {"ts": 1771443300000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 4945.06, "quote_volume": 1740.07524, "trades": 58, "taker_buy_volume": 3276.04, "taker_buy_quote": 1154.14922}, {"ts": 1771443360000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 18477.42, "quote_volume": 6529.7024, "trades": 120, "taker_buy_volume": 17906.8, "taker_buy_quote": 6328.27354}, {"ts": 1771443420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 710.51, "quote_volume": 250.81003, "trades": 9, "taker_buy_volume": 551.11, "taker_buy_quote": 194.54183}, {"ts": 1771443480000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 16421.85, "quote_volume": 5796.82375, "trades": 55, "taker_buy_volume": 1920.18, "taker_buy_quote": 677.82354}, {"ts": 1771443540000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 6798.75, "quote_volume": 2394.99383, "trades": 69, "taker_buy_volume": 4317.33, "taker_buy_quote": 1521.53399}, {"ts": 1771443600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1016.8, "quote_volume": 357.9136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443660000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2467.77, "quote_volume": 868.65504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443720000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 1070.05, "quote_volume": 377.08587, "trades": 5, "taker_buy_volume": 428.27, "taker_buy_quote": 151.17931}, {"ts": 1771443780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 5368.59, "quote_volume": 1889.74368, "trades": 65, "taker_buy_volume": 2483.5, "taker_buy_quote": 874.192}, {"ts": 1771443840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1013.78, "quote_volume": 355.83678, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2207.71, "quote_volume": 774.90621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443960000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 5383.17, "quote_volume": 1889.11401, "trades": 64, "taker_buy_volume": 5004.51, "taker_buy_quote": 1756.58301}, {"ts": 1771444020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4266.31, "quote_volume": 1493.2085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 14.24, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 14.24, "taker_buy_quote": 4.99824}, {"ts": 1771444200000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 400.44, "quote_volume": 140.28045, "trades": 7, "taker_buy_volume": 126.45, "taker_buy_quote": 44.38395}, {"ts": 1771444260000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 6421.1, "quote_volume": 2247.31171, "trades": 68, "taker_buy_volume": 5910.74, "taker_buy_quote": 2069.06437}, {"ts": 1771444320000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 37316.16, "quote_volume": 13060.4915, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 222.7, "quote_volume": 77.7223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444500000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444560000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 11203.89, "quote_volume": 3910.57749, "trades": 61, "taker_buy_volume": 6275.71, "taker_buy_quote": 2192.14009}, {"ts": 1771444620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 880.03, "quote_volume": 306.25044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 378.66, "quote_volume": 131.77368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 7816.27, "quote_volume": 2720.06196, "trades": 30, "taker_buy_volume": 3964.65, "taker_buy_quote": 1379.6982}, {"ts": 1771444800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 125.99, "quote_volume": 43.84452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 7454.13, "quote_volume": 2601.49137, "trades": 57, "taker_buy_volume": 4358.41, "taker_buy_quote": 1521.08509}, {"ts": 1771444920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 518.7, "quote_volume": 180.5076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444980000, "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 24681.61, "quote_volume": 8617.8315, "trades": 116, "taker_buy_volume": 12946.94, "taker_buy_quote": 4520.74082}, {"ts": 1771445040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4210.0, "quote_volume": 1469.29, "trades": 33, "taker_buy_volume": 2725.48, "taker_buy_quote": 951.19252}, {"ts": 1771445100000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 36.3, "quote_volume": 12.705, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 12.705}, {"ts": 1771445160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2860.36, "quote_volume": 998.26564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 16.87, "quote_volume": 5.87076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 21.3, "quote_volume": 7.4124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 36.8, "quote_volume": 12.8064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445760000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 287.54, "quote_volume": 100.04832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 4836.11, "quote_volume": 1682.96628, "trades": 68, "taker_buy_volume": 4836.11, "taker_buy_quote": 1682.96628}, {"ts": 1771445940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 3545.21, "quote_volume": 1233.73308, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 10367.44, "quote_volume": 3597.50168, "trades": 15, "taker_buy_volume": 5244.45, "taker_buy_quote": 1819.82415}, {"ts": 1771446240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 5839.69, "quote_volume": 2026.37243, "trades": 6, "taker_buy_volume": 1904.26, "taker_buy_quote": 660.77822}, {"ts": 1771446360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 624.09, "quote_volume": 216.55923, "trades": 5, "taker_buy_volume": 347.93, "taker_buy_quote": 120.73171}, {"ts": 1771446540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4688.74, "quote_volume": 1626.99278, "trades": 55, "taker_buy_volume": 4688.74, "taker_buy_quote": 1626.99278}, {"ts": 1771446660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446780000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 1462.36, "quote_volume": 506.31406, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 484.17, "quote_volume": 167.52282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1837.4, "quote_volume": 637.5778, "trades": 55, "taker_buy_volume": 1837.4, "taker_buy_quote": 637.5778}, {"ts": 1771447020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 72.77, "quote_volume": 25.25119, "trades": 1, "taker_buy_volume": 72.77, "taker_buy_quote": 25.25119}, {"ts": 1771447140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 8044.11, "quote_volume": 2783.26206, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447200000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 144.53, "quote_volume": 50.07922, "trades": 2, "taker_buy_volume": 71.84, "taker_buy_quote": 24.92848}, {"ts": 1771447260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 968.35, "quote_volume": 335.0491, "trades": 5, "taker_buy_volume": 174.73, "taker_buy_quote": 60.45658}, {"ts": 1771447320000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 142.83, "quote_volume": 49.34742, "trades": 2, "taker_buy_volume": 71.07, "taker_buy_quote": 24.59022}, {"ts": 1771447380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 57.8, "quote_volume": 19.9988, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 19.9988}, {"ts": 1771447440000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 141.3, "quote_volume": 48.81881, "trades": 2, "taker_buy_volume": 70.31, "taker_buy_quote": 24.32726}, {"ts": 1771447500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 144.34, "quote_volume": 49.7973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447560000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 240.36, "quote_volume": 82.99376, "trades": 4, "taker_buy_volume": 69.56, "taker_buy_quote": 24.06776}, {"ts": 1771447620000, "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 2208.73, "quote_volume": 761.50911, "trades": 13, "taker_buy_volume": 817.22, "taker_buy_quote": 282.13339}, {"ts": 1771447680000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 358.5, "quote_volume": 123.97151, "trades": 11, "taker_buy_volume": 289.01, "taker_buy_quote": 99.99746}, {"ts": 1771447740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 4064.13, "quote_volume": 1406.18898, "trades": 55, "taker_buy_volume": 4064.13, "taker_buy_quote": 1406.18898}, {"ts": 1771447860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447920000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 1058.92, "quote_volume": 365.2377, "trades": 11, "taker_buy_volume": 450.65, "taker_buy_quote": 155.47425}, {"ts": 1771447980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 25.82, "quote_volume": 8.88208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 14.97, "quote_volume": 5.14968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 585.14, "quote_volume": 201.28816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448160000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 463.3, "quote_volume": 159.33686, "trades": 7, "taker_buy_volume": 58.48, "taker_buy_quote": 20.1461}, {"ts": 1771448220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 15.44, "quote_volume": 5.3268, "trades": 2, "taker_buy_volume": 15.44, "taker_buy_quote": 5.3268}, {"ts": 1771448280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 459.43, "quote_volume": 158.50335, "trades": 15, "taker_buy_volume": 459.43, "taker_buy_quote": 158.50335}, {"ts": 1771448340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3950.11, "quote_volume": 1362.78795, "trades": 45, "taker_buy_volume": 3950.11, "taker_buy_quote": 1362.78795}, {"ts": 1771448460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 44.27, "quote_volume": 15.27315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 87.02, "quote_volume": 30.10892, "trades": 1, "taker_buy_volume": 87.02, "taker_buy_quote": 30.10892}, {"ts": 1771448580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3960.51, "quote_volume": 1366.37595, "trades": 45, "taker_buy_volume": 3960.51, "taker_buy_quote": 1366.37595}, {"ts": 1771448700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 59.52, "quote_volume": 20.59392, "trades": 4, "taker_buy_volume": 59.52, "taker_buy_quote": 20.59392}, {"ts": 1771448760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 7882.09, "quote_volume": 2713.95997, "trades": 9, "taker_buy_volume": 175.0, "taker_buy_quote": 60.2}, {"ts": 1771448940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3960.51, "quote_volume": 1362.41544, "trades": 45, "taker_buy_volume": 3960.51, "taker_buy_quote": 1362.41544}, {"ts": 1771449060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2350.44, "quote_volume": 808.55136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 8441.0, "quote_volume": 2903.704, "trades": 5, "taker_buy_volume": 4751.02, "taker_buy_quote": 1634.35088}, {"ts": 1771449360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 227.57, "quote_volume": 78.28408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 229.71, "quote_volume": 79.24995, "trades": 1, "taker_buy_volume": 229.71, "taker_buy_quote": 79.24995}, {"ts": 1771449780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 114.86, "quote_volume": 39.6267, "trades": 1, "taker_buy_volume": 114.86, "taker_buy_quote": 39.6267}, {"ts": 1771449840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 78.84, "quote_volume": 27.1998, "trades": 2, "taker_buy_volume": 78.84, "taker_buy_quote": 27.1998}, {"ts": 1771449900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 4170.22, "quote_volume": 1438.7259, "trades": 34, "taker_buy_volume": 4170.22, "taker_buy_quote": 1438.7259}, {"ts": 1771450020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 120.79, "quote_volume": 41.79334, "trades": 1, "taker_buy_volume": 120.79, "taker_buy_quote": 41.79334}, {"ts": 1771450080000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 522.02, "quote_volume": 180.1258, "trades": 4, "taker_buy_volume": 28.9, "taker_buy_quote": 9.9994}, {"ts": 1771450140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 122.79, "quote_volume": 42.36255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3786.77, "quote_volume": 1306.43565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 8108.66, "quote_volume": 2789.37904, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3960.51, "quote_volume": 1362.41544, "trades": 46, "taker_buy_volume": 3960.51, "taker_buy_quote": 1362.41544}, {"ts": 1771450920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 229.26, "quote_volume": 78.86544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 308.26, "quote_volume": 106.04144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 189.09, "quote_volume": 65.04696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 378.66, "quote_volume": 130.6377, "trades": 2, "taker_buy_volume": 378.66, "taker_buy_quote": 130.6377}, {"ts": 1771452000000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 6094.23, "quote_volume": 2102.39398, "trades": 10, "taker_buy_volume": 5978.86, "taker_buy_quote": 2062.7067}, {"ts": 1771452060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 172.0, "quote_volume": 59.34, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2360.1, "quote_volume": 816.5946, "trades": 14, "taker_buy_volume": 2360.1, "taker_buy_quote": 816.5946}, {"ts": 1771452180000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 12311.23, "quote_volume": 4255.60328, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1000.7, "quote_volume": 345.2415, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 67.6, "quote_volume": 23.322, "trades": 2, "taker_buy_volume": 67.6, "taker_buy_quote": 23.322}, {"ts": 1771452360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 6685.68, "quote_volume": 2306.5596, "trades": 2, "taker_buy_volume": 6685.68, "taker_buy_quote": 2306.5596}, {"ts": 1771452420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 44.49, "quote_volume": 15.30456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2521.01, "quote_volume": 869.74845, "trades": 3, "taker_buy_volume": 2521.01, "taker_buy_quote": 869.74845}, {"ts": 1771452540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 5326.79, "quote_volume": 1832.41576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452660000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 3809.96, "quote_volume": 1313.93891, "trades": 5, "taker_buy_volume": 3312.67, "taker_buy_quote": 1142.87115}, {"ts": 1771452720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1568.9, "quote_volume": 539.7016, "trades": 43, "taker_buy_volume": 905.7, "taker_buy_quote": 311.5608}, {"ts": 1771452780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 337.5, "quote_volume": 116.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 241.53, "quote_volume": 83.08632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2521.01, "quote_volume": 867.22744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 127.76, "quote_volume": 43.82168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 82.19, "quote_volume": 28.27336, "trades": 3, "taker_buy_volume": 82.19, "taker_buy_quote": 28.27336}, {"ts": 1771453260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453380000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1166.56, "quote_volume": 400.71088, "trades": 5, "taker_buy_volume": 580.8, "taker_buy_quote": 199.7952}, {"ts": 1771453440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 28.53, "quote_volume": 9.78579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1095.46, "quote_volume": 375.74278, "trades": 3, "taker_buy_volume": 205.23, "taker_buy_quote": 70.39389}, {"ts": 1771453680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 45.53, "quote_volume": 15.66232, "trades": 1, "taker_buy_volume": 45.53, "taker_buy_quote": 15.66232}, {"ts": 1771453920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2037.93, "quote_volume": 701.04792, "trades": 3, "taker_buy_volume": 2037.93, "taker_buy_quote": 701.04792}, {"ts": 1771454100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 45.48, "quote_volume": 15.64512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 362.18, "quote_volume": 124.58992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1817.45, "quote_volume": 627.02025, "trades": 2, "taker_buy_volume": 1817.45, "taker_buy_quote": 627.02025}, {"ts": 1771454640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 120.74, "quote_volume": 41.53456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3919.67, "quote_volume": 1352.28615, "trades": 49, "taker_buy_volume": 3919.67, "taker_buy_quote": 1352.28615}, {"ts": 1771454940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3234.93, "quote_volume": 1116.05085, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 41.06, "quote_volume": 14.12464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 593.74, "quote_volume": 204.24656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2521.01, "quote_volume": 869.74845, "trades": 1, "taker_buy_volume": 2521.01, "taker_buy_quote": 869.74845}, {"ts": 1771455660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 33.57, "quote_volume": 11.61522, "trades": 1, "taker_buy_volume": 33.57, "taker_buy_quote": 11.61522}, {"ts": 1771455840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455900000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 3155.71, "quote_volume": 1088.74945, "trades": 17, "taker_buy_volume": 29.5, "taker_buy_quote": 10.207}, {"ts": 1771455960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 41.12, "quote_volume": 14.1864, "trades": 1, "taker_buy_volume": 41.12, "taker_buy_quote": 14.1864}, {"ts": 1771456200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2394.3, "quote_volume": 826.0335, "trades": 3, "taker_buy_volume": 2394.3, "taker_buy_quote": 826.0335}, {"ts": 1771456260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 20.0, "quote_volume": 6.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 759.14, "quote_volume": 261.14416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457100000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 137.56, "quote_volume": 47.4385, "trades": 2, "taker_buy_volume": 117.86, "taker_buy_quote": 40.6617}, {"ts": 1771457160000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 3510.0, "quote_volume": 1204.3253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 950.61, "quote_volume": 326.05923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457340000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 6636.81, "quote_volume": 2277.12093, "trades": 50, "taker_buy_volume": 6636.81, "taker_buy_quote": 2277.12093}, {"ts": 1771457400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2836.01, "quote_volume": 972.75143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1456.58, "quote_volume": 498.15036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3429.91, "quote_volume": 1176.45913, "trades": 31, "taker_buy_volume": 3429.91, "taker_buy_quote": 1176.45913}, {"ts": 1771457760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3936.98, "quote_volume": 1350.38414, "trades": 4, "taker_buy_volume": 230.14, "taker_buy_quote": 78.93802}, {"ts": 1771457820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 262.89, "quote_volume": 89.90838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 29.19, "quote_volume": 10.01217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 69.1, "quote_volume": 23.7013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 483.16, "quote_volume": 165.72388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 16.28, "quote_volume": 5.58404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 738.3, "quote_volume": 253.9752, "trades": 3, "taker_buy_volume": 738.3, "taker_buy_quote": 253.9752}, {"ts": 1771458780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3688.59, "quote_volume": 1268.87496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3151.01, "quote_volume": 1083.94744, "trades": 3, "taker_buy_volume": 2836.01, "taker_buy_quote": 975.58744}, {"ts": 1771459320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 52.22, "quote_volume": 17.96368, "trades": 2, "taker_buy_volume": 52.22, "taker_buy_quote": 17.96368}, {"ts": 1771459560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 19.91, "quote_volume": 6.84904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 605.2, "quote_volume": 208.1888, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 16.47, "quote_volume": 5.66568, "trades": 1, "taker_buy_volume": 16.47, "taker_buy_quote": 5.66568}, {"ts": 1771460160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 931.26, "quote_volume": 319.42218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 648.76, "quote_volume": 222.52468, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1335.2, "quote_volume": 457.9736, "trades": 41, "taker_buy_volume": 1335.2, "taker_buy_quote": 457.9736}, {"ts": 1771460880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1420.49, "quote_volume": 488.64856, "trades": 2, "taker_buy_volume": 1420.49, "taker_buy_quote": 488.64856}, {"ts": 1771461120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 33.6, "quote_volume": 11.5248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 4262.89, "quote_volume": 1466.43416, "trades": 41, "taker_buy_volume": 4262.89, "taker_buy_quote": 1466.43416}, {"ts": 1771461240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1116.8, "quote_volume": 385.296, "trades": 2, "taker_buy_volume": 1116.8, "taker_buy_quote": 385.296}, {"ts": 1771461360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3061.56, "quote_volume": 1056.2382, "trades": 17, "taker_buy_volume": 607.86, "taker_buy_quote": 209.7117}, {"ts": 1771461420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 108.6, "quote_volume": 37.467, "trades": 3, "taker_buy_volume": 57.88, "taker_buy_quote": 19.9686}, {"ts": 1771461480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2300.87, "quote_volume": 793.80015, "trades": 43, "taker_buy_volume": 1621.5, "taker_buy_quote": 559.4175}, {"ts": 1771461660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 200.0, "quote_volume": 68.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 173.02, "quote_volume": 59.51888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2521.01, "quote_volume": 869.74845, "trades": 2, "taker_buy_volume": 2521.01, "taker_buy_quote": 869.74845}, {"ts": 1771462080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 23.26, "quote_volume": 8.0247, "trades": 1, "taker_buy_volume": 23.26, "taker_buy_quote": 8.0247}, {"ts": 1771462260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 79.25, "quote_volume": 27.262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462320000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1443.18, "quote_volume": 497.86374, "trades": 5, "taker_buy_volume": 1409.82, "taker_buy_quote": 486.3879}, {"ts": 1771462380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462440000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 3437.45, "quote_volume": 1185.90202, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 315.0, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 108.675}, {"ts": 1771462560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 72.49, "quote_volume": 25.00905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462680000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 3490.83, "quote_volume": 1207.78367, "trades": 48, "taker_buy_volume": 3396.75, "taker_buy_quote": 1175.2755}, {"ts": 1771462740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 3457.09, "quote_volume": 1196.15314, "trades": 7, "taker_buy_volume": 3282.48, "taker_buy_quote": 1135.73808}, {"ts": 1771462860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 44.46, "quote_volume": 15.38316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462980000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 356.99, "quote_volume": 123.91752, "trades": 2, "taker_buy_volume": 356.99, "taker_buy_quote": 123.91752}, {"ts": 1771463040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 14.87, "quote_volume": 5.15989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 488.94, "quote_volume": 170.15112, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 109.62}, {"ts": 1771463400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463460000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 305.21, "quote_volume": 106.48931, "trades": 2, "taker_buy_volume": 276.23, "taker_buy_quote": 96.40427}, {"ts": 1771463520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2992.21, "quote_volume": 1044.28129, "trades": 10, "taker_buy_volume": 2891.93, "taker_buy_quote": 1009.28357}, {"ts": 1771463580000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 890.49, "quote_volume": 311.49755, "trades": 8, "taker_buy_volume": 716.54, "taker_buy_quote": 250.789}, {"ts": 1771463640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 10633.81, "quote_volume": 3711.19969, "trades": 67, "taker_buy_volume": 315.0, "taker_buy_quote": 109.935}, {"ts": 1771463700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 43.94, "quote_volume": 15.29112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 6687.15, "quote_volume": 2333.81535, "trades": 29, "taker_buy_volume": 5437.45, "taker_buy_quote": 1897.67005}, {"ts": 1771464000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2567.11, "quote_volume": 895.92139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1531.42, "quote_volume": 534.46558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 57.14, "quote_volume": 19.999, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 19.999}, {"ts": 1771464240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 21.72, "quote_volume": 7.602, "trades": 1, "taker_buy_volume": 21.72, "taker_buy_quote": 7.602}, {"ts": 1771464360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1526.79, "quote_volume": 532.84971, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 41.63, "quote_volume": 14.48724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464600000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464720000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 17.59, "quote_volume": 6.12132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4272.91, "quote_volume": 1491.24559, "trades": 45, "taker_buy_volume": 4272.91, "taker_buy_quote": 1491.24559}, {"ts": 1771465260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 61.23, "quote_volume": 21.36927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4654.58, "quote_volume": 1624.44842, "trades": 19, "taker_buy_volume": 315.0, "taker_buy_quote": 109.935}, {"ts": 1771465440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465500000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 7559.74, "quote_volume": 2638.34926, "trades": 69, "taker_buy_volume": 4499.13, "taker_buy_quote": 1570.19637}, {"ts": 1771465560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 151.2, "quote_volume": 52.92, "trades": 2, "taker_buy_volume": 151.2, "taker_buy_quote": 52.92}, {"ts": 1771465620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465680000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465740000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 21.55, "quote_volume": 7.4994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1454.8, "quote_volume": 507.7252, "trades": 31, "taker_buy_volume": 1454.8, "taker_buy_quote": 507.7252}, {"ts": 1771465920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 205.78, "quote_volume": 71.61144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1837.9, "quote_volume": 639.5892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 35.55, "quote_volume": 12.3714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 3340.01, "quote_volume": 1165.66349, "trades": 27, "taker_buy_volume": 3340.01, "taker_buy_quote": 1165.66349}, {"ts": 1771466460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4521.83, "quote_volume": 1578.11867, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466520000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 176.84, "quote_volume": 61.63278, "trades": 3, "taker_buy_volume": 92.46, "taker_buy_quote": 32.26854}, {"ts": 1771466580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 47.19, "quote_volume": 16.46931, "trades": 1, "taker_buy_volume": 47.19, "taker_buy_quote": 16.46931}, {"ts": 1771466760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 114.61, "quote_volume": 39.99889, "trades": 1, "taker_buy_volume": 114.61, "taker_buy_quote": 39.99889}, {"ts": 1771467420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 39.82, "quote_volume": 13.89718, "trades": 1, "taker_buy_volume": 39.82, "taker_buy_quote": 13.89718}, {"ts": 1771467840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1298.56, "quote_volume": 453.19744, "trades": 31, "taker_buy_volume": 1268.56, "taker_buy_quote": 442.72744}, {"ts": 1771468080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 57.08, "quote_volume": 19.86384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 7532.18, "quote_volume": 2621.19864, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 140.9, "quote_volume": 49.0332, "trades": 2, "taker_buy_volume": 140.9, "taker_buy_quote": 49.0332}, {"ts": 1771468440000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 3773.24, "quote_volume": 1313.18871, "trades": 39, "taker_buy_volume": 3773.24, "taker_buy_quote": 1313.18871}, {"ts": 1771468500000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 194.29, "quote_volume": 67.76608, "trades": 3, "taker_buy_volume": 153.16, "taker_buy_quote": 53.45284}, {"ts": 1771468560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 194.47, "quote_volume": 67.87003, "trades": 3, "taker_buy_volume": 194.47, "taker_buy_quote": 67.87003}, {"ts": 1771468620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 113.26, "quote_volume": 39.52774, "trades": 1, "taker_buy_volume": 113.26, "taker_buy_quote": 39.52774}, {"ts": 1771468680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 132.94, "quote_volume": 46.39606, "trades": 2, "taker_buy_volume": 132.94, "taker_buy_quote": 46.39606}, {"ts": 1771468740000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 500.02, "quote_volume": 174.09619, "trades": 3, "taker_buy_volume": 185.02, "taker_buy_quote": 64.47619}, {"ts": 1771468800000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 1322.39, "quote_volume": 460.27102, "trades": 30, "taker_buy_volume": 1007.39, "taker_buy_quote": 350.65102}, {"ts": 1771468860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 106.17, "quote_volume": 37.05333, "trades": 1, "taker_buy_volume": 106.17, "taker_buy_quote": 37.05333}, {"ts": 1771468920000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 5224.85, "quote_volume": 1817.04727, "trades": 15, "taker_buy_volume": 135.21, "taker_buy_quote": 47.18829}, {"ts": 1771468980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 162.28, "quote_volume": 56.47344, "trades": 2, "taker_buy_volume": 162.28, "taker_buy_quote": 56.47344}, {"ts": 1771469040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 155.63, "quote_volume": 54.15924, "trades": 3, "taker_buy_volume": 155.63, "taker_buy_quote": 54.15924}, {"ts": 1771469100000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 3656.07, "quote_volume": 1272.78484, "trades": 8, "taker_buy_volume": 3656.07, "taker_buy_quote": 1272.78484}, {"ts": 1771469160000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 1001.54, "quote_volume": 348.64806, "trades": 5, "taker_buy_volume": 112.14, "taker_buy_quote": 39.13686}, {"ts": 1771469220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 145.48, "quote_volume": 50.77252, "trades": 2, "taker_buy_volume": 145.48, "taker_buy_quote": 50.77252}, {"ts": 1771469280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 302.86, "quote_volume": 105.69814, "trades": 1, "taker_buy_volume": 302.86, "taker_buy_quote": 105.69814}, {"ts": 1771469340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 37.5, "quote_volume": 13.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 3833.65, "quote_volume": 1334.1102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 128.97, "quote_volume": 44.88156, "trades": 1, "taker_buy_volume": 128.97, "taker_buy_quote": 44.88156}, {"ts": 1771469760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470000000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 25008.12, "quote_volume": 8677.81764, "trades": 43, "taker_buy_volume": 19741.34, "taker_buy_quote": 6850.24498}, {"ts": 1771470060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470120000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 79.06, "quote_volume": 27.47337, "trades": 4, "taker_buy_volume": 39.55, "taker_buy_quote": 13.7634}, {"ts": 1771470180000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 117.16, "quote_volume": 40.71313, "trades": 6, "taker_buy_volume": 58.61, "taker_buy_quote": 20.39628}, {"ts": 1771470240000, "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 2771.6, "quote_volume": 962.02575, "trades": 9, "taker_buy_volume": 261.45, "taker_buy_quote": 91.0037}, {"ts": 1771470300000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 233.28, "quote_volume": 81.35819, "trades": 10, "taker_buy_volume": 176.75, "taker_buy_quote": 61.68575}, {"ts": 1771470360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 717.36, "quote_volume": 249.64128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 20.33, "quote_volume": 7.05451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2950.24, "quote_volume": 1023.73328, "trades": 43, "taker_buy_volume": 1379.8, "taker_buy_quote": 478.7906}, {"ts": 1771470780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 29.5, "quote_volume": 10.207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 264.75, "quote_volume": 91.86825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1981.0, "quote_volume": 687.407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 7.47, "quote_volume": 2.59956, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.59956}, {"ts": 1771471320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2407.2, "quote_volume": 837.7056, "trades": 2, "taker_buy_volume": 2407.2, "taker_buy_quote": 837.7056}, {"ts": 1771471440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471500000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4024.7, "quote_volume": 1404.6203, "trades": 4, "taker_buy_volume": 475.1, "taker_buy_quote": 165.8099}, {"ts": 1771471680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 62.64, "quote_volume": 21.79872, "trades": 1, "taker_buy_volume": 62.64, "taker_buy_quote": 21.79872}, {"ts": 1771472520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 95.74, "quote_volume": 33.31752, "trades": 1, "taker_buy_volume": 95.74, "taker_buy_quote": 33.31752}, {"ts": 1771472640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1432.66, "quote_volume": 498.56568, "trades": 28, "taker_buy_volume": 1432.66, "taker_buy_quote": 498.56568}, {"ts": 1771473060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 29.58, "quote_volume": 10.26426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 6899.13, "quote_volume": 2400.89724, "trades": 10, "taker_buy_volume": 2941.8, "taker_buy_quote": 1023.7464}, {"ts": 1771473720000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 695.37, "quote_volume": 242.02544, "trades": 4, "taker_buy_volume": 351.68, "taker_buy_quote": 122.42132}, {"ts": 1771473780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 36.13, "quote_volume": 12.60937, "trades": 1, "taker_buy_volume": 36.13, "taker_buy_quote": 12.60937}, {"ts": 1771473960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 3297.65, "quote_volume": 1147.5822, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474080000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 7405.33, "quote_volume": 2568.38268, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474380000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 585.2, "quote_volume": 203.35715, "trades": 2, "taker_buy_volume": 292.75, "taker_buy_quote": 101.877}, {"ts": 1771474440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 343.86, "quote_volume": 119.31942, "trades": 2, "taker_buy_volume": 343.86, "taker_buy_quote": 119.31942}, {"ts": 1771474740000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 1271.81, "quote_volume": 441.30626, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 109.305}, {"ts": 1771474800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 318.0, "quote_volume": 110.346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 630.0, "quote_volume": 218.61, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 109.305}, {"ts": 1771474980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 31.98, "quote_volume": 11.09706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475460000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475520000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 275.95, "quote_volume": 95.75465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475700000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 7957.02, "quote_volume": 2761.14857, "trades": 56, "taker_buy_volume": 2807.32, "taker_buy_quote": 974.20267}, {"ts": 1771475760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 63.29, "quote_volume": 22.02492, "trades": 1, "taker_buy_volume": 63.29, "taker_buy_quote": 22.02492}, {"ts": 1771476180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 508.9, "quote_volume": 176.5883, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 39.48, "quote_volume": 13.69956, "trades": 1, "taker_buy_volume": 39.48, "taker_buy_quote": 13.69956}, {"ts": 1771476360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2800.12, "quote_volume": 971.64164, "trades": 1, "taker_buy_volume": 2800.12, "taker_buy_quote": 971.64164}, {"ts": 1771476420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 315.0, "quote_volume": 109.305, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 109.305}, {"ts": 1771476480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 17.22, "quote_volume": 5.97534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476840000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 645.54, "quote_volume": 223.98684, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 109.305}, {"ts": 1771476900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 247.75, "quote_volume": 85.96925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477080000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 583.1, "quote_volume": 202.6274, "trades": 3, "taker_buy_volume": 291.7, "taker_buy_quote": 101.5116}, {"ts": 1771477140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477320000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.35, "volume": 5983.36, "quote_volume": 2086.95347, "trades": 98, "taker_buy_volume": 5951.16, "taker_buy_quote": 2075.71567}, {"ts": 1771477380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3906.0, "quote_volume": 1367.1, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477500000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 690.5, "quote_volume": 241.96148, "trades": 6, "taker_buy_volume": 626.48, "taker_buy_quote": 219.55448}, {"ts": 1771477560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1305.18, "quote_volume": 456.813, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 600.71, "quote_volume": 210.2485, "trades": 2, "taker_buy_volume": 600.71, "taker_buy_quote": 210.2485}, {"ts": 1771477680000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 51.24, "quote_volume": 17.95933, "trades": 2, "taker_buy_volume": 25.33, "taker_buy_quote": 8.89083}, {"ts": 1771477740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 4806.81, "quote_volume": 1687.19031, "trades": 6, "taker_buy_volume": 4633.11, "taker_buy_quote": 1626.22161}, {"ts": 1771477800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3886.1, "quote_volume": 1364.0211, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 315.0, "quote_volume": 110.565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2557.4, "quote_volume": 897.6474, "trades": 3, "taker_buy_volume": 2557.4, "taker_buy_quote": 897.6474}, {"ts": 1771478700000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 299.77, "quote_volume": 104.9195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478820000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 57.46, "quote_volume": 20.05354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479060000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3453.0, "quote_volume": 1208.55, "trades": 28, "taker_buy_volume": 3453.0, "taker_buy_quote": 1208.55}, {"ts": 1771479120000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7.47, "quote_volume": 2.62197, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 2.62197}, {"ts": 1771479720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2840.86, "quote_volume": 997.14186, "trades": 3, "taker_buy_volume": 2840.86, "taker_buy_quote": 997.14186}, {"ts": 1771479840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2839.57, "quote_volume": 996.68907, "trades": 18, "taker_buy_volume": 2839.57, "taker_buy_quote": 996.68907}, {"ts": 1771479900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480020000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 50.45, "quote_volume": 17.6575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 34.15, "quote_volume": 11.98665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 595.85, "quote_volume": 209.14335, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 110.565}, {"ts": 1771480740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3162.3, "quote_volume": 1109.9673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 225.06, "quote_volume": 79.22112, "trades": 1, "taker_buy_volume": 225.06, "taker_buy_quote": 79.22112}, {"ts": 1771480920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 28.73, "quote_volume": 10.08423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 54.3, "quote_volume": 19.1136, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 19.1136}, {"ts": 1771481160000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 5593.7, "quote_volume": 1963.3887, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 88.23, "quote_volume": 30.8805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481700000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 540.22, "quote_volume": 189.61722, "trades": 2, "taker_buy_volume": 540.22, "taker_buy_quote": 189.61722}, {"ts": 1771481880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 4574.58, "quote_volume": 1605.67758, "trades": 48, "taker_buy_volume": 4574.58, "taker_buy_quote": 1605.67758}, {"ts": 1771482000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 224.83, "quote_volume": 78.6905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482120000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482540000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 24773.6, "quote_volume": 8713.7133, "trades": 99, "taker_buy_volume": 13260.26, "taker_buy_quote": 4661.01762}, {"ts": 1771482600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 30.84, "quote_volume": 10.82484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1337.63, "quote_volume": 469.50813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1494.8, "quote_volume": 524.6748, "trades": 23, "taker_buy_volume": 315.0, "taker_buy_quote": 110.565}, {"ts": 1771482840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 118.35, "quote_volume": 41.4225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4298.65, "quote_volume": 1504.5275, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483140000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483200000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 845.71, "quote_volume": 295.9985, "trades": 18, "taker_buy_volume": 845.71, "taker_buy_quote": 295.9985}, {"ts": 1771483260000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483320000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 262.59, "quote_volume": 91.9065, "trades": 2, "taker_buy_volume": 262.59, "taker_buy_quote": 91.9065}, {"ts": 1771483440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 77.64, "quote_volume": 27.174, "trades": 1, "taker_buy_volume": 77.64, "taker_buy_quote": 27.174}, {"ts": 1771483560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 16.89, "quote_volume": 5.89461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 395.17, "quote_volume": 137.91433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483980000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 4590.76, "quote_volume": 1602.75454, "trades": 16, "taker_buy_volume": 579.3, "taker_buy_quote": 202.755}, {"ts": 1771484040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484160000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 4445.1, "quote_volume": 1557.87864, "trades": 17, "taker_buy_volume": 4445.1, "taker_buy_quote": 1557.87864}, {"ts": 1771484220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 630.0, "quote_volume": 220.5, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 220.5}, {"ts": 1771484340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1420.42, "quote_volume": 497.147, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 110.25}, {"ts": 1771484400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 930.3, "quote_volume": 325.605, "trades": 20, "taker_buy_volume": 930.3, "taker_buy_quote": 325.605}, {"ts": 1771484460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 141.73, "quote_volume": 49.6055, "trades": 2, "taker_buy_volume": 91.74, "taker_buy_quote": 32.109}, {"ts": 1771484580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 32.75, "quote_volume": 11.42975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484700000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 28.51, "quote_volume": 9.9785, "trades": 1, "taker_buy_volume": 28.51, "taker_buy_quote": 9.9785}, {"ts": 1771484760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 24.75, "quote_volume": 8.63775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 315.0, "quote_volume": 110.25, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 110.25}, {"ts": 1771485240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485600000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485660000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485720000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485780000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 300.75, "quote_volume": 105.2625, "trades": 2, "taker_buy_volume": 300.75, "taker_buy_quote": 105.2625}, {"ts": 1771485840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 300.44, "quote_volume": 104.85356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 7.25, "quote_volume": 2.5375, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.5375}, {"ts": 1771485960000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 2889.34, "quote_volume": 1011.27625, "trades": 16, "taker_buy_volume": 2889.34, "taker_buy_quote": 1011.27625}, {"ts": 1771486020000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 957.01, "quote_volume": 335.91051, "trades": 2, "taker_buy_volume": 957.01, "taker_buy_quote": 335.91051}, {"ts": 1771486260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 452.61, "quote_volume": 158.86611, "trades": 3, "taker_buy_volume": 452.61, "taker_buy_quote": 158.86611}, {"ts": 1771486320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 597.27, "quote_volume": 209.64177, "trades": 1, "taker_buy_volume": 597.27, "taker_buy_quote": 209.64177}, {"ts": 1771486680000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 580.88, "quote_volume": 203.59859, "trades": 2, "taker_buy_volume": 290.59, "taker_buy_quote": 101.99709}, {"ts": 1771486740000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486860000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 356.94, "quote_volume": 124.93625, "trades": 4, "taker_buy_volume": 7.25, "taker_buy_quote": 2.54475}, {"ts": 1771486920000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 24.96, "quote_volume": 8.74325, "trades": 2, "taker_buy_volume": 7.25, "taker_buy_quote": 2.54475}, {"ts": 1771486980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487220000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1133.22, "quote_volume": 397.76747, "trades": 28, "taker_buy_volume": 1133.22, "taker_buy_quote": 397.76747}, {"ts": 1771487280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487340000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487400000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 46.6, "quote_volume": 16.4032, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 16.4032}, {"ts": 1771487460000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 1876.18, "quote_volume": 660.5891, "trades": 31, "taker_buy_volume": 1213.39, "taker_buy_quote": 427.28702}, {"ts": 1771487520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 64.82, "quote_volume": 22.75182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1581.51, "quote_volume": 556.69152, "trades": 20, "taker_buy_volume": 936.9, "taker_buy_quote": 329.7888}, {"ts": 1771487640000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 343.4, "quote_volume": 120.9052, "trades": 2, "taker_buy_volume": 343.4, "taker_buy_quote": 120.9052}, {"ts": 1771487700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487760000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3703.32, "quote_volume": 1303.56864, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 110.88}, {"ts": 1771487820000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 39.7, "quote_volume": 13.98165, "trades": 2, "taker_buy_volume": 7.25, "taker_buy_quote": 2.55925}, {"ts": 1771487880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1721.66, "quote_volume": 606.02432, "trades": 10, "taker_buy_volume": 630.0, "taker_buy_quote": 221.76}, {"ts": 1771488060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 527.8, "quote_volume": 185.7856, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 110.88}, {"ts": 1771488120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 43.66, "quote_volume": 15.41198, "trades": 1, "taker_buy_volume": 43.66, "taker_buy_quote": 15.41198}, {"ts": 1771488300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 21.73, "quote_volume": 7.67069, "trades": 1, "taker_buy_volume": 21.73, "taker_buy_quote": 7.67069}, {"ts": 1771488360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2481.85, "quote_volume": 876.09305, "trades": 38, "taker_buy_volume": 302.7, "taker_buy_quote": 106.8531}, {"ts": 1771488420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3436.62, "quote_volume": 1209.69024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488660000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 537.6, "quote_volume": 188.6976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 194.79, "quote_volume": 68.1765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488900000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 4858.56, "quote_volume": 1705.3255, "trades": 62, "taker_buy_volume": 4514.5, "taker_buy_quote": 1584.5895}, {"ts": 1771488960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489020000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 2677.39, "quote_volume": 937.05628, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7.25, "quote_volume": 2.54475, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.54475}, {"ts": 1771489140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 44.56, "quote_volume": 15.64056, "trades": 1, "taker_buy_volume": 44.56, "taker_buy_quote": 15.64056}, {"ts": 1771489200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3272.09, "quote_volume": 1145.2315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 29.52, "quote_volume": 10.30248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 436.06, "quote_volume": 152.18494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 839.1, "quote_volume": 292.8459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489920000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 2725.03, "quote_volume": 948.47771, "trades": 46, "taker_buy_volume": 1673.8, "taker_buy_quote": 582.4824}, {"ts": 1771489980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 604.47, "quote_volume": 210.35556, "trades": 11, "taker_buy_volume": 604.47, "taker_buy_quote": 210.35556}, {"ts": 1771490040000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 148.27, "quote_volume": 51.47842, "trades": 3, "taker_buy_volume": 28.73, "taker_buy_quote": 9.99804}, {"ts": 1771490100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2848.15, "quote_volume": 991.1562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1859.78, "quote_volume": 649.06322, "trades": 2, "taker_buy_volume": 1859.78, "taker_buy_quote": 649.06322}, {"ts": 1771490400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 62.43, "quote_volume": 21.72564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1985.01, "quote_volume": 692.76849, "trades": 2, "taker_buy_volume": 1985.01, "taker_buy_quote": 692.76849}, {"ts": 1771490700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 56.75, "quote_volume": 19.749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 66.67, "quote_volume": 23.20116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 25.84, "quote_volume": 9.01816, "trades": 1, "taker_buy_volume": 25.84, "taker_buy_quote": 9.01816}, {"ts": 1771491300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 59.59, "quote_volume": 20.73732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1420.11, "quote_volume": 494.19828, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491600000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1481.4, "quote_volume": 515.5272, "trades": 5, "taker_buy_volume": 1035.6, "taker_buy_quote": 360.3888}, {"ts": 1771491660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491720000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 78.2, "quote_volume": 27.2918, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 27.2918}, {"ts": 1771491960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2628.82, "quote_volume": 914.82936, "trades": 2, "taker_buy_volume": 2628.82, "taker_buy_quote": 914.82936}, {"ts": 1771492080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1770.09, "quote_volume": 615.99132, "trades": 11, "taker_buy_volume": 1455.09, "taker_buy_quote": 506.37132}, {"ts": 1771492140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 315.0, "quote_volume": 109.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492380000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 31.8, "quote_volume": 11.05051, "trades": 2, "taker_buy_volume": 15.91, "taker_buy_quote": 5.53668}, {"ts": 1771492440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 20.17, "quote_volume": 7.01916, "trades": 1, "taker_buy_volume": 20.17, "taker_buy_quote": 7.01916}, {"ts": 1771492740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2503.6, "quote_volume": 871.2528, "trades": 1, "taker_buy_volume": 2503.6, "taker_buy_quote": 871.2528}, {"ts": 1771492800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 48.54, "quote_volume": 16.89192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2081.0, "quote_volume": 726.269, "trades": 3, "taker_buy_volume": 2081.0, "taker_buy_quote": 726.269}, {"ts": 1771493580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 28.65, "quote_volume": 9.99885, "trades": 1, "taker_buy_volume": 28.65, "taker_buy_quote": 9.99885}, {"ts": 1771493760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 28.73, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 250.72, "quote_volume": 86.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1890.0, "quote_volume": 657.72, "trades": 6, "taker_buy_volume": 945.0, "taker_buy_quote": 328.86}, {"ts": 1771494000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1391.37, "quote_volume": 482.80539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 64.84, "quote_volume": 22.49948, "trades": 1, "taker_buy_volume": 64.84, "taker_buy_quote": 22.49948}, {"ts": 1771494540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 17.07, "quote_volume": 5.90622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 99.35, "quote_volume": 34.47445, "trades": 1, "taker_buy_volume": 99.35, "taker_buy_quote": 34.47445}, {"ts": 1771494960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 192.0, "quote_volume": 66.624, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 66.624}, {"ts": 1771495080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 39.79, "quote_volume": 13.80713, "trades": 1, "taker_buy_volume": 39.79, "taker_buy_quote": 13.80713}, {"ts": 1771495440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 45.81, "quote_volume": 15.89607, "trades": 1, "taker_buy_volume": 45.81, "taker_buy_quote": 15.89607}, {"ts": 1771495560000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 676.79, "quote_volume": 234.2043, "trades": 4, "taker_buy_volume": 349.96, "taker_buy_quote": 121.12112}, {"ts": 1771495620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 46.78, "quote_volume": 16.18588, "trades": 1, "taker_buy_volume": 46.78, "taker_buy_quote": 16.18588}, {"ts": 1771495740000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 488.81, "quote_volume": 168.95445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 359.41, "quote_volume": 124.35586, "trades": 2, "taker_buy_volume": 44.41, "taker_buy_quote": 15.36586}, {"ts": 1771495860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 315.0, "quote_volume": 108.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496040000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 41.09, "quote_volume": 14.21714, "trades": 1, "taker_buy_volume": 41.09, "taker_buy_quote": 14.21714}, {"ts": 1771496100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2503.6, "quote_volume": 866.2456, "trades": 1, "taker_buy_volume": 2503.6, "taker_buy_quote": 866.2456}, {"ts": 1771496160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 251.49, "quote_volume": 87.26703, "trades": 1, "taker_buy_volume": 251.49, "taker_buy_quote": 87.26703}, {"ts": 1771496220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496460000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 51.08, "quote_volume": 17.67368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 194.41, "quote_volume": 67.26586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496880000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497060000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497180000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497240000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 148.93, "quote_volume": 51.52978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497300000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 145.8, "quote_volume": 50.5926, "trades": 1, "taker_buy_volume": 145.8, "taker_buy_quote": 50.5926}, {"ts": 1771498140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 173.56, "quote_volume": 60.05176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 16.59, "quote_volume": 5.74014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 148.87, "quote_volume": 51.50902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 27.21, "quote_volume": 9.41466, "trades": 1, "taker_buy_volume": 27.21, "taker_buy_quote": 9.41466}, {"ts": 1771498860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 4888.92, "quote_volume": 1691.56632, "trades": 42, "taker_buy_volume": 4888.92, "taker_buy_quote": 1691.56632}, {"ts": 1771498980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2963.59, "quote_volume": 1022.43855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 49.91, "quote_volume": 17.26886, "trades": 3, "taker_buy_volume": 49.91, "taker_buy_quote": 17.26886}, {"ts": 1771499160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 24.62, "quote_volume": 8.4939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 6368.34, "quote_volume": 2203.44564, "trades": 10, "taker_buy_volume": 3448.6, "taker_buy_quote": 1193.2156}, {"ts": 1771499460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 630.0, "quote_volume": 217.98, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 217.98}, {"ts": 1771499760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499880000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 3414.6, "quote_volume": 1181.4516, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 51.47, "quote_volume": 17.80862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500240000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500300000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500720000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 632.12, "quote_volume": 219.02974, "trades": 6, "taker_buy_volume": 316.22, "taker_buy_quote": 109.72834}, {"ts": 1771500780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500900000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 8406.2, "quote_volume": 2909.0752, "trades": 43, "taker_buy_volume": 2769.9, "taker_buy_quote": 958.9154}, {"ts": 1771500960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 20.89, "quote_volume": 7.22794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 16.97, "quote_volume": 5.87162, "trades": 1, "taker_buy_volume": 16.97, "taker_buy_quote": 5.87162}, {"ts": 1771501200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 749.4, "quote_volume": 259.2924, "trades": 24, "taker_buy_volume": 749.4, "taker_buy_quote": 259.2924}, {"ts": 1771501260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501440000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 3515.07, "quote_volume": 1217.96329, "trades": 6, "taker_buy_volume": 1434.07, "taker_buy_quote": 497.62229}, {"ts": 1771501500000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 4221.75, "quote_volume": 1460.76987, "trades": 66, "taker_buy_volume": 44.37, "taker_buy_quote": 15.39639}, {"ts": 1771501560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 41.04, "quote_volume": 14.19984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 588.96, "quote_volume": 203.78016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 15.5, "quote_volume": 5.3475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 343.37, "quote_volume": 118.46265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502280000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 62824.72, "quote_volume": 21598.86578, "trades": 201, "taker_buy_volume": 25509.89, "taker_buy_quote": 8755.1883}, {"ts": 1771502340000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 99.41, "quote_volume": 34.12674, "trades": 3, "taker_buy_volume": 29.11, "taker_buy_quote": 10.01384}, {"ts": 1771502400000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 3118.16, "quote_volume": 1074.38024, "trades": 26, "taker_buy_volume": 1264.96, "taker_buy_quote": 435.14624}, {"ts": 1771502460000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 6904.61, "quote_volume": 2380.43199, "trades": 11, "taker_buy_volume": 1884.05, "taker_buy_quote": 649.99725}, {"ts": 1771502520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2582.68, "quote_volume": 891.0246, "trades": 65, "taker_buy_volume": 121.68, "taker_buy_quote": 41.9796}, {"ts": 1771502580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2924.92, "quote_volume": 1006.17248, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 67.74, "quote_volume": 23.30256, "trades": 1, "taker_buy_volume": 67.74, "taker_buy_quote": 23.30256}, {"ts": 1771502760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4218.23, "quote_volume": 1446.85289, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502820000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 239.99, "quote_volume": 82.38059, "trades": 2, "taker_buy_volume": 239.99, "taker_buy_quote": 82.38059}, {"ts": 1771502880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502940000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 4380.41, "quote_volume": 1502.33923, "trades": 9, "taker_buy_volume": 4239.01, "taker_buy_quote": 1453.98043}, {"ts": 1771503000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 902.56, "quote_volume": 309.57808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1422.09, "quote_volume": 486.35478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2443.0, "quote_volume": 835.506, "trades": 62, "taker_buy_volume": 176.78, "taker_buy_quote": 60.45876}, {"ts": 1771503240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503300000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3462.6, "quote_volume": 1184.1342, "trades": 9, "taker_buy_volume": 2951.3, "taker_buy_quote": 1009.3446}, {"ts": 1771503360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 28.11, "quote_volume": 9.58551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 145.65, "quote_volume": 49.66665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 31.62, "quote_volume": 10.78242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 578.72, "quote_volume": 197.34352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1889.41, "quote_volume": 644.3203, "trades": 53, "taker_buy_volume": 31.49, "taker_buy_quote": 10.76958}, {"ts": 1771504020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 32.65, "quote_volume": 11.13365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2635.44, "quote_volume": 901.32048, "trades": 2, "taker_buy_volume": 2635.44, "taker_buy_quote": 901.32048}, {"ts": 1771504200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.76, "quote_volume": 8.46792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 120.7, "quote_volume": 41.2794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2635.44, "quote_volume": 901.32048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2502.46, "quote_volume": 853.40205, "trades": 63, "taker_buy_volume": 63.19, "taker_buy_quote": 21.61098}, {"ts": 1771504980000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5384.03, "quote_volume": 1830.9147, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505040000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 985.21, "quote_volume": 335.99682, "trades": 4, "taker_buy_volume": 670.21, "taker_buy_quote": 228.58182}, {"ts": 1771505100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 190.5, "quote_volume": 64.9605, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 64.9605}, {"ts": 1771505160000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 13878.55, "quote_volume": 4718.78783, "trades": 70, "taker_buy_volume": 8434.85, "taker_buy_quote": 2867.92983}, {"ts": 1771505220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 289.78, "quote_volume": 98.5252, "trades": 2, "taker_buy_volume": 289.78, "taker_buy_quote": 98.5252}, {"ts": 1771505280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 315.0, "quote_volume": 107.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2635.44, "quote_volume": 896.0496, "trades": 2, "taker_buy_volume": 2635.44, "taker_buy_quote": 896.0496}, {"ts": 1771505400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505460000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 72.17, "quote_volume": 24.49504, "trades": 3, "taker_buy_volume": 29.41, "taker_buy_quote": 9.9994}, {"ts": 1771505520000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 18109.41, "quote_volume": 6131.13037, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505580000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 719.31, "quote_volume": 244.20827, "trades": 4, "taker_buy_volume": 719.31, "taker_buy_quote": 244.20827}, {"ts": 1771505640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 315.0, "quote_volume": 106.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3639.24, "quote_volume": 1233.70236, "trades": 9, "taker_buy_volume": 3265.44, "taker_buy_quote": 1106.98416}, {"ts": 1771506120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4068.46, "quote_volume": 1375.13948, "trades": 66, "taker_buy_volume": 179.12, "taker_buy_quote": 60.54256}, {"ts": 1771506180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 56.85, "quote_volume": 19.15845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 36.31, "quote_volume": 12.27278, "trades": 1, "taker_buy_volume": 36.31, "taker_buy_quote": 12.27278}, {"ts": 1771506300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 111.13, "quote_volume": 37.56194, "trades": 3, "taker_buy_volume": 111.13, "taker_buy_quote": 37.56194}, {"ts": 1771506360000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 11043.33, "quote_volume": 3721.89886, "trades": 81, "taker_buy_volume": 475.7, "taker_buy_quote": 160.60755}, {"ts": 1771506420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3812.04, "quote_volume": 1284.65748, "trades": 5, "taker_buy_volume": 3487.13, "taker_buy_quote": 1175.16281}, {"ts": 1771506480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5465.89, "quote_volume": 1842.00493, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 43.41, "quote_volume": 14.62917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506960000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 18161.52, "quote_volume": 6102.69241, "trades": 78, "taker_buy_volume": 7106.25, "taker_buy_quote": 2387.8501}, {"ts": 1771507020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 42.77, "quote_volume": 14.41349, "trades": 1, "taker_buy_volume": 42.77, "taker_buy_quote": 14.41349}, {"ts": 1771507080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2776.0, "quote_volume": 932.736, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507500000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 569.95, "quote_volume": 191.38109, "trades": 4, "taker_buy_volume": 179.57, "taker_buy_quote": 60.33552}, {"ts": 1771507560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 61.66, "quote_volume": 20.71776, "trades": 3, "taker_buy_volume": 61.66, "taker_buy_quote": 20.71776}, {"ts": 1771507620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 950.89, "quote_volume": 318.54815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 562.34, "quote_volume": 188.3839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 208.32, "quote_volume": 69.7872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2377.98, "quote_volume": 796.6233, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 674.36, "quote_volume": 225.95496, "trades": 3, "taker_buy_volume": 359.36, "taker_buy_quote": 120.42996}, {"ts": 1771508340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2605.14, "quote_volume": 870.11676, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4060.4, "quote_volume": 1356.1736, "trades": 3, "taker_buy_volume": 4060.4, "taker_buy_quote": 1356.1736}, {"ts": 1771508520000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 203.5, "quote_volume": 67.83006, "trades": 4, "taker_buy_volume": 64.56, "taker_buy_quote": 21.56304}, {"ts": 1771508580000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 8170.44, "quote_volume": 2720.19186, "trades": 10, "taker_buy_volume": 359.48, "taker_buy_quote": 119.70684}, {"ts": 1771508640000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 4183.27, "quote_volume": 1388.52683, "trades": 71, "taker_buy_volume": 210.52, "taker_buy_quote": 69.89264}, {"ts": 1771508700000, "open": 0.331, "high": 0.332, "low": 0.326, "close": 0.332, "volume": 54433.02, "quote_volume": 17917.42297, "trades": 133, "taker_buy_volume": 12849.37, "taker_buy_quote": 4245.56643}, {"ts": 1771508760000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 648.07, "quote_volume": 214.48005, "trades": 12, "taker_buy_volume": 206.72, "taker_buy_quote": 68.63104}, {"ts": 1771508820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2058.61, "quote_volume": 683.45852, "trades": 1, "taker_buy_volume": 2058.61, "taker_buy_quote": 683.45852}, {"ts": 1771508880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3293.95, "quote_volume": 1090.29745, "trades": 64, "taker_buy_volume": 180.5, "taker_buy_quote": 59.7455}, {"ts": 1771509000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2802.47, "quote_volume": 927.61757, "trades": 3, "taker_buy_volume": 2635.44, "taker_buy_quote": 872.33064}, {"ts": 1771509060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 195.65, "quote_volume": 64.76015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509180000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 4598.29, "quote_volume": 1526.53365, "trades": 12, "taker_buy_volume": 4446.95, "taker_buy_quote": 1476.3874}, {"ts": 1771509240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 91.96, "quote_volume": 30.62268, "trades": 2, "taker_buy_volume": 91.96, "taker_buy_quote": 30.62268}, {"ts": 1771509300000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5031.1, "quote_volume": 1668.7001, "trades": 69, "taker_buy_volume": 945.0, "taker_buy_quote": 313.74}, {"ts": 1771509360000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2577.65, "quote_volume": 853.23425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 435.5, "quote_volume": 144.586, "trades": 2, "taker_buy_volume": 435.5, "taker_buy_quote": 144.586}, {"ts": 1771509540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 100.0, "quote_volume": 33.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 33.2}, {"ts": 1771509600000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 5863.51, "quote_volume": 1949.23703, "trades": 5, "taker_buy_volume": 5863.51, "taker_buy_quote": 1949.23703}, {"ts": 1771509660000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 662.54, "quote_volume": 220.65836, "trades": 3, "taker_buy_volume": 347.54, "taker_buy_quote": 115.76336}, {"ts": 1771509720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 51.9, "quote_volume": 17.3346, "trades": 1, "taker_buy_volume": 51.9, "taker_buy_quote": 17.3346}, {"ts": 1771509780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509840000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 16125.96, "quote_volume": 5365.10248, "trades": 86, "taker_buy_volume": 315.0, "taker_buy_quote": 104.895}, {"ts": 1771509900000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 12422.12, "quote_volume": 4136.63525, "trades": 80, "taker_buy_volume": 69.29, "taker_buy_quote": 23.14286}, {"ts": 1771509960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 91.95, "quote_volume": 30.61935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 9512.9, "quote_volume": 3167.7957, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 5907.86, "quote_volume": 1970.01248, "trades": 7, "taker_buy_volume": 5645.54, "taker_buy_quote": 1882.65992}, {"ts": 1771510380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3328.36, "quote_volume": 1108.34388, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3202.44, "quote_volume": 1066.41252, "trades": 3, "taker_buy_volume": 2950.44, "taker_buy_quote": 982.49652}, {"ts": 1771510800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6907.8, "quote_volume": 2307.2052, "trades": 17, "taker_buy_volume": 3915.0, "taker_buy_quote": 1307.61}, {"ts": 1771511220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7515.92, "quote_volume": 2510.31728, "trades": 3, "taker_buy_volume": 2950.44, "taker_buy_quote": 985.44696}, {"ts": 1771511520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511640000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 17560.06, "quote_volume": 5854.0082, "trades": 80, "taker_buy_volume": 10774.34, "taker_buy_quote": 3594.36344}, {"ts": 1771511700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 455.18, "quote_volume": 152.03012, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 105.21}, {"ts": 1771511820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511940000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 11748.8, "quote_volume": 3946.9668, "trades": 49, "taker_buy_volume": 740.33, "taker_buy_quote": 248.12088}, {"ts": 1771512000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1406.22, "quote_volume": 472.48992, "trades": 26, "taker_buy_volume": 1406.22, "taker_buy_quote": 472.48992}, {"ts": 1771512180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 797.59, "quote_volume": 267.99024, "trades": 26, "taker_buy_volume": 797.59, "taker_buy_quote": 267.99024}, {"ts": 1771512240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2086.35, "quote_volume": 701.0136, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512300000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 6840.77, "quote_volume": 2297.01102, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2950.44, "quote_volume": 991.34784, "trades": 2, "taker_buy_volume": 2950.44, "taker_buy_quote": 991.34784}, {"ts": 1771512420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 8046.88, "quote_volume": 2703.75168, "trades": 64, "taker_buy_volume": 3265.44, "taker_buy_quote": 1097.18784}, {"ts": 1771512540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4294.31, "quote_volume": 1447.18247, "trades": 8, "taker_buy_volume": 4114.9, "taker_buy_quote": 1386.7213}, {"ts": 1771512840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7876.29, "quote_volume": 2654.30973, "trades": 67, "taker_buy_volume": 315.0, "taker_buy_quote": 106.155}, {"ts": 1771512900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2722.94, "quote_volume": 917.63078, "trades": 2, "taker_buy_volume": 2722.94, "taker_buy_quote": 917.63078}, {"ts": 1771512960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 14089.33, "quote_volume": 4748.10421, "trades": 76, "taker_buy_volume": 5900.88, "taker_buy_quote": 1988.59656}, {"ts": 1771513140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513260000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 4821.74, "quote_volume": 1629.71561, "trades": 10, "taker_buy_volume": 4610.4, "taker_buy_quote": 1558.3152}, {"ts": 1771513320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6119.53, "quote_volume": 2068.40114, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3378.4, "quote_volume": 1141.8992, "trades": 4, "taker_buy_volume": 3378.4, "taker_buy_quote": 1141.8992}, {"ts": 1771513440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4679.31, "quote_volume": 1581.60678, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1496.05, "quote_volume": 504.16885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1257.42, "quote_volume": 422.49312, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4348.86, "quote_volume": 1461.21696, "trades": 33, "taker_buy_volume": 2796.54, "taker_buy_quote": 939.63744}, {"ts": 1771513860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2511.34, "quote_volume": 843.81024, "trades": 2, "taker_buy_volume": 29.8, "taker_buy_quote": 10.0128}, {"ts": 1771513920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1090.82, "quote_volume": 365.4247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514100000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 16622.85, "quote_volume": 5570.62835, "trades": 63, "taker_buy_volume": 8971.38, "taker_buy_quote": 3007.3859}, {"ts": 1771514160000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 9610.38, "quote_volume": 3222.0899, "trades": 58, "taker_buy_volume": 7128.84, "taker_buy_quote": 2390.774}, {"ts": 1771514220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3378.4, "quote_volume": 1131.764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1988.32, "quote_volume": 664.09888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514640000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 13689.05, "quote_volume": 4574.2688, "trades": 60, "taker_buy_volume": 10892.51, "taker_buy_quote": 3640.22444}, {"ts": 1771514700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 297.75, "quote_volume": 99.74625, "trades": 3, "taker_buy_volume": 297.75, "taker_buy_quote": 99.74625}, {"ts": 1771514880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 10894.94, "quote_volume": 3636.36576, "trades": 73, "taker_buy_volume": 2796.54, "taker_buy_quote": 934.04436}, {"ts": 1771514940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5708.53, "quote_volume": 1906.64902, "trades": 5, "taker_buy_volume": 2796.54, "taker_buy_quote": 934.04436}, {"ts": 1771515060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515300000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 7941.86, "quote_volume": 2660.46114, "trades": 10, "taker_buy_volume": 4186.5, "taker_buy_quote": 1402.4775}, {"ts": 1771515360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6760.08, "quote_volume": 2264.6268, "trades": 20, "taker_buy_volume": 158.84, "taker_buy_quote": 53.2114}, {"ts": 1771515420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2820.64, "quote_volume": 944.9144, "trades": 3, "taker_buy_volume": 2481.54, "taker_buy_quote": 831.3159}, {"ts": 1771515540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515600000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 5927.2, "quote_volume": 1985.2165, "trades": 67, "taker_buy_volume": 15.7, "taker_buy_quote": 5.2752}, {"ts": 1771515660000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2600.08, "quote_volume": 870.90826, "trades": 4, "taker_buy_volume": 2481.54, "taker_buy_quote": 831.3159}, {"ts": 1771515720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 40.28, "quote_volume": 13.4938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7917.03, "quote_volume": 2652.20505, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6538.08, "quote_volume": 2190.2568, "trades": 7, "taker_buy_volume": 3426.54, "taker_buy_quote": 1147.8909}, {"ts": 1771516200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 242.85, "quote_volume": 81.1119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 920.04, "quote_volume": 307.29336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2041.79, "quote_volume": 683.99965, "trades": 1, "taker_buy_volume": 2041.79, "taker_buy_quote": 683.99965}, {"ts": 1771516800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26.63, "quote_volume": 8.89442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516860000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 549.15, "quote_volume": 184.07465, "trades": 2, "taker_buy_volume": 549.15, "taker_buy_quote": 184.07465}, {"ts": 1771516920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3819.65, "quote_volume": 1279.58275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516980000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5367.57, "quote_volume": 1795.92785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2639.89, "quote_volume": 884.36315, "trades": 3, "taker_buy_volume": 2639.89, "taker_buy_quote": 884.36315}, {"ts": 1771517160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 978.27, "quote_volume": 327.72045, "trades": 29, "taker_buy_volume": 44.77, "taker_buy_quote": 14.99795}, {"ts": 1771517220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1199.0, "quote_volume": 401.665, "trades": 2, "taker_buy_volume": 1199.0, "taker_buy_quote": 401.665}, {"ts": 1771517280000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2881.48, "quote_volume": 965.7887, "trades": 8, "taker_buy_volume": 2837.38, "taker_buy_quote": 950.9711}, {"ts": 1771517340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 91.59, "quote_volume": 30.77424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517460000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 10939.38, "quote_volume": 3670.49288, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2397.49, "quote_volume": 805.55664, "trades": 3, "taker_buy_volume": 2324.89, "taker_buy_quote": 781.16304}, {"ts": 1771517640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 426.3, "quote_volume": 143.2368, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 627.92, "quote_volume": 211.60904, "trades": 2, "taker_buy_volume": 627.92, "taker_buy_quote": 211.60904}, {"ts": 1771517760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 6598.19, "quote_volume": 2223.59003, "trades": 22, "taker_buy_volume": 3532.0, "taker_buy_quote": 1190.284}, {"ts": 1771517820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 319.82, "quote_volume": 107.45952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1269.78, "quote_volume": 427.91586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 20.77, "quote_volume": 6.99949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5000.0, "quote_volume": 1685.0, "trades": 63, "taker_buy_volume": 1219.16, "taker_buy_quote": 410.85692}, {"ts": 1771518120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 8559.01, "quote_volume": 2884.38637, "trades": 7, "taker_buy_volume": 2639.89, "taker_buy_quote": 889.64293}, {"ts": 1771518300000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2767.81, "quote_volume": 932.72086, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1461.82, "quote_volume": 491.17152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2324.89, "quote_volume": 783.48793, "trades": 2, "taker_buy_volume": 2324.89, "taker_buy_quote": 783.48793}, {"ts": 1771518660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3811.34, "quote_volume": 1288.23292, "trades": 2, "taker_buy_volume": 3811.34, "taker_buy_quote": 1288.23292}, {"ts": 1771518780000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 5867.39, "quote_volume": 1982.48332, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518900000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 621.55, "quote_volume": 210.05405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4736.28, "quote_volume": 1600.86264, "trades": 4, "taker_buy_volume": 2324.89, "taker_buy_quote": 785.81282}, {"ts": 1771519200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 285.58, "quote_volume": 96.52604, "trades": 2, "taker_buy_volume": 285.58, "taker_buy_quote": 96.52604}, {"ts": 1771519440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 243.28, "quote_volume": 82.22864, "trades": 2, "taker_buy_volume": 243.28, "taker_buy_quote": 82.22864}, {"ts": 1771519680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3627.61, "quote_volume": 1222.50457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3474.47, "quote_volume": 1170.89639, "trades": 3, "taker_buy_volume": 3474.47, "taker_buy_quote": 1170.89639}, {"ts": 1771520040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2341.69, "quote_volume": 789.14953, "trades": 3, "taker_buy_volume": 2341.69, "taker_buy_quote": 789.14953}, {"ts": 1771520400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4085.99, "quote_volume": 1376.97863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520580000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 23585.5, "quote_volume": 7922.60688, "trades": 93, "taker_buy_volume": 9430.9, "taker_buy_quote": 3168.7824}, {"ts": 1771520640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521120000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 8379.93, "quote_volume": 2821.63162, "trades": 9, "taker_buy_volume": 5975.14, "taker_buy_quote": 2013.62218}, {"ts": 1771521180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 315.0, "quote_volume": 106.47, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 106.47}, {"ts": 1771521420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 891.57, "quote_volume": 302.24223, "trades": 6, "taker_buy_volume": 560.66, "taker_buy_quote": 190.06374}, {"ts": 1771521540000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 12872.5, "quote_volume": 4375.2719, "trades": 69, "taker_buy_volume": 5003.32, "taker_buy_quote": 1701.1288}, {"ts": 1771521600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1099.26, "quote_volume": 372.64914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5912.75, "quote_volume": 2004.42225, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522200000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 2278.28, "quote_volume": 770.08813, "trades": 4, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1771522260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5528.44, "quote_volume": 1868.61272, "trades": 17, "taker_buy_volume": 2454.68, "taker_buy_quote": 829.68184}, {"ts": 1771522500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 315.0, "quote_volume": 106.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6419.04, "quote_volume": 2169.63552, "trades": 4, "taker_buy_volume": 2139.68, "taker_buy_quote": 723.21184}, {"ts": 1771522860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2139.68, "quote_volume": 723.21184, "trades": 2, "taker_buy_volume": 2139.68, "taker_buy_quote": 723.21184}, {"ts": 1771522980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2688.18, "quote_volume": 908.60484, "trades": 11, "taker_buy_volume": 315.0, "taker_buy_quote": 106.47}, {"ts": 1771523040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 6265.3, "quote_volume": 2111.4061, "trades": 37, "taker_buy_volume": 3028.57, "taker_buy_quote": 1020.62809}, {"ts": 1771523400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523520000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 4253.03, "quote_volume": 1433.40441, "trades": 16, "taker_buy_volume": 133.3, "taker_buy_quote": 45.0554}, {"ts": 1771523580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 11746.35, "quote_volume": 3958.51995, "trades": 70, "taker_buy_volume": 5274.67, "taker_buy_quote": 1777.56379}, {"ts": 1771523640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 213.39, "quote_volume": 71.91243, "trades": 1, "taker_buy_volume": 213.39, "taker_buy_quote": 71.91243}, {"ts": 1771523700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2479.51, "quote_volume": 835.59487, "trades": 6, "taker_buy_volume": 2479.51, "taker_buy_quote": 835.59487}, {"ts": 1771523760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2356.65, "quote_volume": 796.5477, "trades": 3, "taker_buy_volume": 2356.65, "taker_buy_quote": 796.5477}, {"ts": 1771523940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 124.0, "quote_volume": 42.036, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 42.036}, {"ts": 1771524180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 242.37, "quote_volume": 82.16343, "trades": 2, "taker_buy_volume": 242.37, "taker_buy_quote": 82.16343}, {"ts": 1771524240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 231.29, "quote_volume": 78.6386, "trades": 2, "taker_buy_volume": 231.29, "taker_buy_quote": 78.6386}, {"ts": 1771524360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 114.55, "quote_volume": 38.947, "trades": 2, "taker_buy_volume": 114.55, "taker_buy_quote": 38.947}, {"ts": 1771524420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 116.83, "quote_volume": 39.83903, "trades": 2, "taker_buy_volume": 116.83, "taker_buy_quote": 39.83903}, {"ts": 1771524480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 133.07, "quote_volume": 45.37687, "trades": 2, "taker_buy_volume": 133.07, "taker_buy_quote": 45.37687}, {"ts": 1771524600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 136.44, "quote_volume": 46.52604, "trades": 1, "taker_buy_volume": 136.44, "taker_buy_quote": 46.52604}, {"ts": 1771524660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 224.81, "quote_volume": 76.66021, "trades": 2, "taker_buy_volume": 224.81, "taker_buy_quote": 76.66021}, {"ts": 1771524720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 759.11, "quote_volume": 258.85651, "trades": 2, "taker_buy_volume": 759.11, "taker_buy_quote": 258.85651}, {"ts": 1771524780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524840000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2635.17, "quote_volume": 901.33961, "trades": 8, "taker_buy_volume": 2510.16, "taker_buy_quote": 858.58619}, {"ts": 1771524900000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 429.9, "quote_volume": 147.1407, "trades": 3, "taker_buy_volume": 114.9, "taker_buy_quote": 39.4107}, {"ts": 1771524960000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2287.65, "quote_volume": 784.62227, "trades": 4, "taker_buy_volume": 2245.97, "taker_buy_quote": 770.36771}, {"ts": 1771525020000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 297.07, "quote_volume": 102.01176, "trades": 5, "taker_buy_volume": 267.66, "taker_buy_quote": 91.95354}, {"ts": 1771525080000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 669.93, "quote_volume": 229.25057, "trades": 2, "taker_buy_volume": 134.51, "taker_buy_quote": 46.13693}, {"ts": 1771525140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525200000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 16548.77, "quote_volume": 5659.81316, "trades": 86, "taker_buy_volume": 5118.49, "taker_buy_quote": 1750.6574}, {"ts": 1771525260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 165.48, "quote_volume": 56.75964, "trades": 2, "taker_buy_volume": 165.48, "taker_buy_quote": 56.75964}, {"ts": 1771525320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 234.4, "quote_volume": 80.3992, "trades": 2, "taker_buy_volume": 234.4, "taker_buy_quote": 80.3992}, {"ts": 1771525380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 6260.24, "quote_volume": 2147.26232, "trades": 8, "taker_buy_volume": 2360.68, "taker_buy_quote": 809.71324}, {"ts": 1771525500000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 310.88, "quote_volume": 106.76627, "trades": 2, "taker_buy_volume": 134.43, "taker_buy_quote": 46.24392}, {"ts": 1771525560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 111.61, "quote_volume": 38.39384, "trades": 2, "taker_buy_volume": 111.61, "taker_buy_quote": 38.39384}, {"ts": 1771525620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 240.41, "quote_volume": 82.70104, "trades": 2, "taker_buy_volume": 240.41, "taker_buy_quote": 82.70104}, {"ts": 1771525680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 103.0, "quote_volume": 35.432, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 35.432}, {"ts": 1771525800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 253.3, "quote_volume": 87.1352, "trades": 2, "taker_buy_volume": 253.3, "taker_buy_quote": 87.1352}, {"ts": 1771525860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 77.61, "quote_volume": 26.69784, "trades": 1, "taker_buy_volume": 77.61, "taker_buy_quote": 26.69784}, {"ts": 1771525980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18409.25, "quote_volume": 6314.37275, "trades": 96, "taker_buy_volume": 4157.27, "taker_buy_quote": 1425.94361}, {"ts": 1771526220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 728.86, "quote_volume": 249.99898, "trades": 2, "taker_buy_volume": 728.86, "taker_buy_quote": 249.99898}, {"ts": 1771526460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 5106.4, "quote_volume": 1756.6016, "trades": 9, "taker_buy_volume": 4633.44, "taker_buy_quote": 1593.90336}, {"ts": 1771526640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2157.69, "quote_volume": 742.24536, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 108.36}, {"ts": 1771526700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2070.82, "quote_volume": 712.36208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 124.7, "quote_volume": 42.8968, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 42.8968}, {"ts": 1771526820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1949.78, "quote_volume": 670.72432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1949.78, "quote_volume": 670.72432, "trades": 2, "taker_buy_volume": 1949.78, "taker_buy_quote": 670.72432}, {"ts": 1771526940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3204.54, "quote_volume": 1102.36176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 64.1, "quote_volume": 22.0504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 6065.97, "quote_volume": 2092.75965, "trades": 10, "taker_buy_volume": 4009.31, "taker_buy_quote": 1383.21195}, {"ts": 1771527780000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 4853.09, "quote_volume": 1679.1042, "trades": 7, "taker_buy_volume": 4788.15, "taker_buy_quote": 1656.6999}, {"ts": 1771527840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 300.0, "quote_volume": 103.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527960000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 2061.52, "quote_volume": 713.29328, "trades": 6, "taker_buy_volume": 1875.36, "taker_buy_quote": 648.88192}, {"ts": 1771528020000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 628.46, "quote_volume": 218.03438, "trades": 7, "taker_buy_volume": 394.95, "taker_buy_quote": 137.04765}, {"ts": 1771528080000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 173.22, "quote_volume": 60.2515, "trades": 2, "taker_buy_volume": 144.16, "taker_buy_quote": 50.16768}, {"ts": 1771528140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 752.5, "quote_volume": 261.1175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4117.72, "quote_volume": 1428.84884, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 347.1, "quote_volume": 120.4437, "trades": 2, "taker_buy_volume": 347.1, "taker_buy_quote": 120.4437}, {"ts": 1771528380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4838.61, "quote_volume": 1678.99767, "trades": 6, "taker_buy_volume": 2945.55, "taker_buy_quote": 1022.10585}, {"ts": 1771528560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1741.66, "quote_volume": 604.35602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 5178.58, "quote_volume": 1802.14584, "trades": 52, "taker_buy_volume": 5147.42, "taker_buy_quote": 1791.30216}, {"ts": 1771528800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 7.36, "quote_volume": 2.56864, "trades": 1, "taker_buy_volume": 7.36, "taker_buy_quote": 2.56864}, {"ts": 1771528860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528920000, "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 538.99, "quote_volume": 188.4278, "trades": 7, "taker_buy_volume": 66.88, "taker_buy_quote": 23.36287}, {"ts": 1771528980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 17.09, "quote_volume": 5.99859, "trades": 1, "taker_buy_volume": 17.09, "taker_buy_quote": 5.99859}, {"ts": 1771529040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 73.49, "quote_volume": 25.79499, "trades": 2, "taker_buy_volume": 73.49, "taker_buy_quote": 25.79499}, {"ts": 1771529220000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 151.26, "quote_volume": 52.94825, "trades": 2, "taker_buy_volume": 7.25, "taker_buy_quote": 2.54475}, {"ts": 1771529280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 6693.54, "quote_volume": 2342.739, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3627.56, "quote_volume": 1269.646, "trades": 45, "taker_buy_volume": 3627.56, "taker_buy_quote": 1269.646}, {"ts": 1771529400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 206.9, "quote_volume": 72.6219, "trades": 1, "taker_buy_volume": 206.9, "taker_buy_quote": 72.6219}, {"ts": 1771529520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2144.8, "quote_volume": 752.8248, "trades": 53, "taker_buy_volume": 1748.78, "taker_buy_quote": 613.82178}, {"ts": 1771529820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2975.83, "quote_volume": 1044.51633, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 315.0, "quote_volume": 110.565, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 110.565}, {"ts": 1771530060000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 5841.15, "quote_volume": 2054.43962, "trades": 7, "taker_buy_volume": 4051.98, "taker_buy_quote": 1426.29696}, {"ts": 1771530120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 28.73, "quote_volume": 10.11296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530240000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 3717.16, "quote_volume": 1312.43996, "trades": 6, "taker_buy_volume": 3501.17, "taker_buy_quote": 1236.19549}, {"ts": 1771530300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2533.74, "quote_volume": 894.41022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 942.89, "quote_volume": 332.84017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 5791.91, "quote_volume": 2050.33614, "trades": 66, "taker_buy_volume": 5698.31, "taker_buy_quote": 2017.20174}, {"ts": 1771530660000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 4129.8, "quote_volume": 1466.71596, "trades": 12, "taker_buy_volume": 1281.06, "taker_buy_quote": 455.41326}, {"ts": 1771530720000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1996.02, "quote_volume": 710.14162, "trades": 7, "taker_buy_volume": 1554.52, "taker_buy_quote": 553.40912}, {"ts": 1771530780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 17.95, "quote_volume": 6.3902, "trades": 1, "taker_buy_volume": 17.95, "taker_buy_quote": 6.3902}, {"ts": 1771530900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 5731.29, "quote_volume": 2040.33924, "trades": 68, "taker_buy_volume": 2882.55, "taker_buy_quote": 1026.1878}, {"ts": 1771530960000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 6163.3, "quote_volume": 2188.01716, "trades": 65, "taker_buy_volume": 91.35, "taker_buy_quote": 32.47491}, {"ts": 1771531020000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 491.51, "quote_volume": 174.4681, "trades": 8, "taker_buy_volume": 473.56, "taker_buy_quote": 168.1138}, {"ts": 1771531080000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 8716.4, "quote_volume": 3081.0332, "trades": 27, "taker_buy_volume": 2461.73, "taker_buy_quote": 868.99069}, {"ts": 1771531140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531200000, "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 4700.97, "quote_volume": 1650.47158, "trades": 69, "taker_buy_volume": 1917.66, "taker_buy_quote": 673.27032}, {"ts": 1771531260000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531320000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 12932.99, "quote_volume": 4553.60688, "trades": 66, "taker_buy_volume": 12932.99, "taker_buy_quote": 4553.60688}, {"ts": 1771531380000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 12694.3, "quote_volume": 4472.7308, "trades": 122, "taker_buy_volume": 4035.43, "taker_buy_quote": 1424.50679}, {"ts": 1771531440000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 1853.48, "quote_volume": 652.73996, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 111.195}, {"ts": 1771531500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531560000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 658.78, "quote_volume": 231.89056, "trades": 4, "taker_buy_volume": 169.48, "taker_buy_quote": 59.65696}, {"ts": 1771531620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1395.24, "quote_volume": 491.12448, "trades": 1, "taker_buy_volume": 1395.24, "taker_buy_quote": 491.12448}, {"ts": 1771531680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2664.78, "quote_volume": 940.66734, "trades": 64, "taker_buy_volume": 2664.78, "taker_buy_quote": 940.66734}, {"ts": 1771531740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 801.02, "quote_volume": 283.56108, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 223.02}, {"ts": 1771531800000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 7967.86, "quote_volume": 2817.09944, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531860000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531920000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1232.78, "quote_volume": 435.17134, "trades": 4, "taker_buy_volume": 874.93, "taker_buy_quote": 308.85029}, {"ts": 1771531980000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3456.0, "quote_volume": 1216.512, "trades": 30, "taker_buy_volume": 28.44, "taker_buy_quote": 10.01088}, {"ts": 1771532100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 141.2, "quote_volume": 49.7024, "trades": 1, "taker_buy_volume": 141.2, "taker_buy_quote": 49.7024}, {"ts": 1771532160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7488.73, "quote_volume": 2628.54423, "trades": 31, "taker_buy_volume": 171.91, "taker_buy_quote": 60.34041}, {"ts": 1771532220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1536.28, "quote_volume": 539.23428, "trades": 1, "taker_buy_volume": 1536.28, "taker_buy_quote": 539.23428}, {"ts": 1771532280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1351.25, "quote_volume": 474.28875, "trades": 2, "taker_buy_volume": 1351.25, "taker_buy_quote": 474.28875}, {"ts": 1771532580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2643.36, "quote_volume": 927.81936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 30.26, "quote_volume": 10.591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532820000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532880000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532940000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 141.06, "quote_volume": 49.371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 22.49, "quote_volume": 7.89399, "trades": 1, "taker_buy_volume": 22.49, "taker_buy_quote": 7.89399}, {"ts": 1771533060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3428.96, "quote_volume": 1200.136, "trades": 29, "taker_buy_volume": 172.92, "taker_buy_quote": 60.522}, {"ts": 1771533300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3256.72, "quote_volume": 1139.852, "trades": 4, "taker_buy_volume": 3256.72, "taker_buy_quote": 1139.852}, {"ts": 1771533360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 6561.98, "quote_volume": 2296.693, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533600000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 4474.36, "quote_volume": 1570.50036, "trades": 62, "taker_buy_volume": 4474.36, "taker_buy_quote": 1570.50036}, {"ts": 1771533660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 61.0, "quote_volume": 21.411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533720000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1851.28, "quote_volume": 651.65056, "trades": 2, "taker_buy_volume": 1851.28, "taker_buy_quote": 651.65056}, {"ts": 1771533960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 49.04, "quote_volume": 17.26208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534020000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2953.06, "quote_volume": 1042.43018, "trades": 19, "taker_buy_volume": 986.08, "taker_buy_quote": 348.08624}, {"ts": 1771534080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 172.49, "quote_volume": 60.88897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534380000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 13471.64, "quote_volume": 4755.68782, "trades": 79, "taker_buy_volume": 2199.54, "taker_buy_quote": 776.63652}, {"ts": 1771534440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 211.51, "quote_volume": 74.87454, "trades": 2, "taker_buy_volume": 211.51, "taker_buy_quote": 74.87454}, {"ts": 1771534620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 852.54, "quote_volume": 301.79916, "trades": 2, "taker_buy_volume": 852.54, "taker_buy_quote": 301.79916}, {"ts": 1771534680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 8920.33, "quote_volume": 3148.87649, "trades": 63, "taker_buy_volume": 4491.82, "taker_buy_quote": 1585.61246}, {"ts": 1771534800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 178.4, "quote_volume": 63.1536, "trades": 2, "taker_buy_volume": 178.4, "taker_buy_quote": 63.1536}, {"ts": 1771534860000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 10398.98, "quote_volume": 3680.94985, "trades": 20, "taker_buy_volume": 2998.15, "taker_buy_quote": 1061.3451}, {"ts": 1771534920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1357.86, "quote_volume": 480.68244, "trades": 1, "taker_buy_volume": 1357.86, "taker_buy_quote": 480.68244}, {"ts": 1771535040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16.48, "quote_volume": 5.8504, "trades": 1, "taker_buy_volume": 16.48, "taker_buy_quote": 5.8504}, {"ts": 1771535280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 353.74, "quote_volume": 125.5777, "trades": 2, "taker_buy_volume": 353.74, "taker_buy_quote": 125.5777}, {"ts": 1771535340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 3620.76, "quote_volume": 1281.74904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535760000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1737.21, "quote_volume": 614.94002, "trades": 4, "taker_buy_volume": 1389.89, "taker_buy_quote": 492.02106}, {"ts": 1771535820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1672.86, "quote_volume": 592.19244, "trades": 2, "taker_buy_volume": 1672.86, "taker_buy_quote": 592.19244}, {"ts": 1771535880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1374.59, "quote_volume": 486.60486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1672.86, "quote_volume": 592.19244, "trades": 2, "taker_buy_volume": 1672.86, "taker_buy_quote": 592.19244}, {"ts": 1771536060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2763.15, "quote_volume": 980.91825, "trades": 4, "taker_buy_volume": 2763.15, "taker_buy_quote": 980.91825}, {"ts": 1771536180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 7.25, "quote_volume": 2.581, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.581}, {"ts": 1771536360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 30.84, "quote_volume": 10.9482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 19.3, "quote_volume": 6.8708, "trades": 1, "taker_buy_volume": 19.3, "taker_buy_quote": 6.8708}, {"ts": 1771536480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3882.53, "quote_volume": 1378.29815, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3701.35, "quote_volume": 1313.97925, "trades": 47, "taker_buy_volume": 3701.35, "taker_buy_quote": 1313.97925}, {"ts": 1771536840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1757.36, "quote_volume": 623.8628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537020000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 3039.06, "quote_volume": 1078.85796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.44, "quote_volume": 10.0962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537320000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 9534.31, "quote_volume": 3374.56275, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1606.13, "quote_volume": 568.57002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 132.71, "quote_volume": 46.97934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1672.86, "quote_volume": 592.19244, "trades": 2, "taker_buy_volume": 1672.86, "taker_buy_quote": 592.19244}, {"ts": 1771537980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2477.25, "quote_volume": 876.9465, "trades": 5, "taker_buy_volume": 2477.25, "taker_buy_quote": 876.9465}, {"ts": 1771538220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1904.99, "quote_volume": 676.27145, "trades": 50, "taker_buy_volume": 1904.99, "taker_buy_quote": 676.27145}, {"ts": 1771538460000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 11185.18, "quote_volume": 3990.94699, "trades": 96, "taker_buy_volume": 10481.61, "taker_buy_quote": 3740.02927}, {"ts": 1771538520000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 6955.61, "quote_volume": 2489.9445, "trades": 73, "taker_buy_volume": 336.75, "taker_buy_quote": 120.571}, {"ts": 1771538580000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 32.2, "quote_volume": 11.5276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 4961.8, "quote_volume": 1771.3626, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538700000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538760000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538820000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 3905.23, "quote_volume": 1394.31401, "trades": 57, "taker_buy_volume": 556.59, "taker_buy_quote": 198.84953}, {"ts": 1771538880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538940000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 279.32, "quote_volume": 99.99656, "trades": 3, "taker_buy_volume": 279.32, "taker_buy_quote": 99.99656}, {"ts": 1771539060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 4612.33, "quote_volume": 1651.21414, "trades": 17, "taker_buy_volume": 4612.33, "taker_buy_quote": 1651.21414}, {"ts": 1771539120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 27.9, "quote_volume": 9.9882, "trades": 1, "taker_buy_volume": 27.9, "taker_buy_quote": 9.9882}, {"ts": 1771539180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539240000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 116.52, "quote_volume": 41.71416, "trades": 1, "taker_buy_volume": 116.52, "taker_buy_quote": 41.71416}, {"ts": 1771539300000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539360000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 1933.55, "quote_volume": 690.52976, "trades": 7, "taker_buy_volume": 252.41, "taker_buy_quote": 90.36278}, {"ts": 1771539420000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539480000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539540000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1779.39, "quote_volume": 637.02162, "trades": 2, "taker_buy_volume": 1779.39, "taker_buy_quote": 637.02162}, {"ts": 1771539660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2566.51, "quote_volume": 918.81058, "trades": 6, "taker_buy_volume": 1307.76, "taker_buy_quote": 468.17808}, {"ts": 1771539720000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3134.07, "quote_volume": 1125.13113, "trades": 6, "taker_buy_volume": 3134.07, "taker_buy_quote": 1125.13113}, {"ts": 1771539780000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539840000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1729.44, "quote_volume": 620.86896, "trades": 5, "taker_buy_volume": 155.69, "taker_buy_quote": 55.89271}, {"ts": 1771539900000, "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 26232.78, "quote_volume": 9358.55684, "trades": 78, "taker_buy_volume": 158.39, "taker_buy_quote": 56.86201}, {"ts": 1771539960000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 609.93, "quote_volume": 218.32471, "trades": 5, "taker_buy_volume": 579.7, "taker_buy_quote": 207.5326}, {"ts": 1771540020000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 3522.67, "quote_volume": 1257.48879, "trades": 54, "taker_buy_volume": 104.4, "taker_buy_quote": 37.1664}, {"ts": 1771540080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1219.3, "quote_volume": 434.0708, "trades": 2, "taker_buy_volume": 1219.3, "taker_buy_quote": 434.0708}, {"ts": 1771540140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 909.55, "quote_volume": 323.7998, "trades": 2, "taker_buy_volume": 909.55, "taker_buy_quote": 323.7998}, {"ts": 1771540200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 211.29, "quote_volume": 75.00795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1777.61, "quote_volume": 631.05155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540800000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 2608.93, "quote_volume": 925.08361, "trades": 6, "taker_buy_volume": 1522.39, "taker_buy_quote": 540.44845}, {"ts": 1771540860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 52.18, "quote_volume": 18.47172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 873.13, "quote_volume": 309.08802, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 333.35, "quote_volume": 118.0059, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2396.79, "quote_volume": 850.86045, "trades": 10, "taker_buy_volume": 2396.79, "taker_buy_quote": 850.86045}, {"ts": 1771541400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 849.0, "quote_volume": 300.546, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541700000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 3161.12, "quote_volume": 1125.06239, "trades": 5, "taker_buy_volume": 2864.79, "taker_buy_quote": 1019.86524}, {"ts": 1771541760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 63.22, "quote_volume": 22.4431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541820000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 11626.15, "quote_volume": 4138.08209, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541880000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 270.11, "quote_volume": 95.93084, "trades": 6, "taker_buy_volume": 37.59, "taker_buy_quote": 13.38204}, {"ts": 1771541940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1427.4, "quote_volume": 508.1544, "trades": 1, "taker_buy_volume": 1427.4, "taker_buy_quote": 508.1544}, {"ts": 1771542180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4737.99, "quote_volume": 1686.72444, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 257.1, "quote_volume": 91.2705, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 17.49, "quote_volume": 6.19146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542840000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4528.28, "quote_volume": 1607.51133, "trades": 29, "taker_buy_volume": 4140.21, "taker_buy_quote": 1469.77455}, {"ts": 1771542900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 6105.65, "quote_volume": 2167.50575, "trades": 7, "taker_buy_volume": 6105.65, "taker_buy_quote": 2167.50575}, {"ts": 1771543080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1001.0, "quote_volume": 355.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 3130.94, "quote_volume": 1108.35276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 27.95, "quote_volume": 9.92225, "trades": 1, "taker_buy_volume": 27.95, "taker_buy_quote": 9.92225}, {"ts": 1771543740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 32.35, "quote_volume": 11.4519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 4530.14, "quote_volume": 1603.66956, "trades": 23, "taker_buy_volume": 2638.85, "taker_buy_quote": 934.1529}, {"ts": 1771544040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 182.98, "quote_volume": 64.77492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1432.59, "quote_volume": 507.13686, "trades": 1, "taker_buy_volume": 1432.59, "taker_buy_quote": 507.13686}, {"ts": 1771544160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 17.36, "quote_volume": 6.1628, "trades": 1, "taker_buy_volume": 17.36, "taker_buy_quote": 6.1628}, {"ts": 1771544220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 28.2, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 331.8, "quote_volume": 117.4572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 133.3, "quote_volume": 47.0549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2176.49, "quote_volume": 770.47746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 43.52, "quote_volume": 15.36256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 18.88, "quote_volume": 6.68352, "trades": 1, "taker_buy_volume": 18.88, "taker_buy_quote": 6.68352}, {"ts": 1771545780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 28.29, "quote_volume": 9.98637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 158.48, "quote_volume": 56.10192, "trades": 1, "taker_buy_volume": 158.48, "taker_buy_quote": 56.10192}, {"ts": 1771545960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1455.63, "quote_volume": 515.29302, "trades": 2, "taker_buy_volume": 1455.63, "taker_buy_quote": 515.29302}, {"ts": 1771546020000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 108.08, "quote_volume": 38.2885, "trades": 2, "taker_buy_volume": 108.08, "taker_buy_quote": 38.2885}, {"ts": 1771546080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1272.99, "quote_volume": 450.63846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546140000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 4225.68, "quote_volume": 1498.48341, "trades": 8, "taker_buy_volume": 4225.68, "taker_buy_quote": 1498.48341}, {"ts": 1771546200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1529.47, "quote_volume": 541.43238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.11, "quote_volume": 9.97905, "trades": 1, "taker_buy_volume": 28.11, "taker_buy_quote": 9.97905}, {"ts": 1771546500000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4962.81, "quote_volume": 1761.77979, "trades": 8, "taker_buy_volume": 1160.61, "taker_buy_quote": 412.01655}, {"ts": 1771546560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 472.38, "quote_volume": 167.6949, "trades": 1, "taker_buy_volume": 472.38, "taker_buy_quote": 167.6949}, {"ts": 1771546620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1272.99, "quote_volume": 451.91145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547160000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 4237.06, "quote_volume": 1504.09821, "trades": 6, "taker_buy_volume": 4178.97, "taker_buy_quote": 1483.53435}, {"ts": 1771547220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 101.58, "quote_volume": 36.0609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547400000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1572.18, "quote_volume": 559.69608, "trades": 3, "taker_buy_volume": 1572.18, "taker_buy_quote": 559.69608}, {"ts": 1771547460000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1860.41, "quote_volume": 662.30596, "trades": 6, "taker_buy_volume": 1860.41, "taker_buy_quote": 662.30596}, {"ts": 1771547520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1992.99, "quote_volume": 709.50444, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 256.32}, {"ts": 1771547700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 39.86, "quote_volume": 14.19016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547760000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1272.99, "quote_volume": 453.18444, "trades": 1, "taker_buy_volume": 1272.99, "taker_buy_quote": 453.18444}, {"ts": 1771547820000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 28.15, "quote_volume": 10.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1016.85, "quote_volume": 361.9986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 26.48, "quote_volume": 9.42688, "trades": 1, "taker_buy_volume": 26.48, "taker_buy_quote": 9.42688}, {"ts": 1771548900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548960000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 41.21, "quote_volume": 14.64447, "trades": 2, "taker_buy_volume": 14.92, "taker_buy_quote": 5.31152}, {"ts": 1771549020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549200000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 12305.79, "quote_volume": 4391.57544, "trades": 39, "taker_buy_volume": 11368.69, "taker_buy_quote": 4057.03074}, {"ts": 1771549260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2916.48, "quote_volume": 1041.18336, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 128.52}, {"ts": 1771549380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549680000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1346.79, "quote_volume": 482.15082, "trades": 2, "taker_buy_volume": 1346.79, "taker_buy_quote": 482.15082}, {"ts": 1771549740000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549920000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549980000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550040000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 16.03, "quote_volume": 5.72271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550220000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550280000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550520000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550580000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2506.0, "quote_volume": 894.642, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 50.12, "quote_volume": 17.84272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550760000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550820000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 22.33, "quote_volume": 7.94948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 671.96, "quote_volume": 239.21776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4365.7, "quote_volume": 1554.1892, "trades": 58, "taker_buy_volume": 736.73, "taker_buy_quote": 262.27588}, {"ts": 1771551840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 366.76, "quote_volume": 130.56656, "trades": 2, "taker_buy_volume": 366.76, "taker_buy_quote": 130.56656}, {"ts": 1771551900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 4733.53, "quote_volume": 1680.40315, "trades": 7, "taker_buy_volume": 1423.92, "taker_buy_quote": 505.4916}, {"ts": 1771552080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16.9, "quote_volume": 5.9995, "trades": 1, "taker_buy_volume": 16.9, "taker_buy_quote": 5.9995}, {"ts": 1771552380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 30.04, "quote_volume": 10.6642, "trades": 1, "taker_buy_volume": 30.04, "taker_buy_quote": 10.6642}, {"ts": 1771552680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2600.54, "quote_volume": 923.1917, "trades": 10, "taker_buy_volume": 2600.54, "taker_buy_quote": 923.1917}, {"ts": 1771553040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553460000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 215.17, "quote_volume": 76.27923, "trades": 4, "taker_buy_volume": 109.05, "taker_buy_quote": 38.71275}, {"ts": 1771553520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 984.54, "quote_volume": 348.52716, "trades": 6, "taker_buy_volume": 171.54, "taker_buy_quote": 60.72516}, {"ts": 1771553640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 40.22, "quote_volume": 14.23788, "trades": 1, "taker_buy_volume": 40.22, "taker_buy_quote": 14.23788}, {"ts": 1771553820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554240000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554300000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554360000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 2995.01, "quote_volume": 1060.23354, "trades": 48, "taker_buy_volume": 2995.01, "taker_buy_quote": 1060.23354}, {"ts": 1771554480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554660000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 4482.85, "quote_volume": 1586.9289, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 35.25, "quote_volume": 12.4785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 435.35, "quote_volume": 154.1139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1557.7, "quote_volume": 551.4258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1290.14, "quote_volume": 456.70956, "trades": 3, "taker_buy_volume": 1290.14, "taker_buy_quote": 456.70956}, {"ts": 1771556040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1908.37, "quote_volume": 675.56298, "trades": 13, "taker_buy_volume": 1908.37, "taker_buy_quote": 675.56298}, {"ts": 1771556100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 21.1, "quote_volume": 7.4905, "trades": 1, "taker_buy_volume": 21.1, "taker_buy_quote": 7.4905}, {"ts": 1771556460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 28.16, "quote_volume": 9.96864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.24, "quote_volume": 10.0252, "trades": 1, "taker_buy_volume": 28.24, "taker_buy_quote": 10.0252}, {"ts": 1771556580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 79.1, "quote_volume": 28.0805, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 28.0805}, {"ts": 1771556940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 166.39, "quote_volume": 59.06845, "trades": 2, "taker_buy_volume": 166.39, "taker_buy_quote": 59.06845}, {"ts": 1771557300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 4034.85, "quote_volume": 1432.37175, "trades": 12, "taker_buy_volume": 2565.19, "taker_buy_quote": 910.64245}, {"ts": 1771557420000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1878.75, "quote_volume": 667.2056, "trades": 4, "taker_buy_volume": 1878.75, "taker_buy_quote": 667.2056}, {"ts": 1771557480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 28.08, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 9.99648}, {"ts": 1771557720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557840000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1404.49, "quote_volume": 501.40293, "trades": 3, "taker_buy_volume": 1404.49, "taker_buy_quote": 501.40293}, {"ts": 1771557900000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1133.58, "quote_volume": 404.68806, "trades": 6, "taker_buy_volume": 432.21, "taker_buy_quote": 154.29897}, {"ts": 1771557960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558260000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1644.19, "quote_volume": 588.62002, "trades": 3, "taker_buy_volume": 1644.19, "taker_buy_quote": 588.62002}, {"ts": 1771558320000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 2121.86, "quote_volume": 761.71958, "trades": 8, "taker_buy_volume": 1924.0, "taker_buy_quote": 690.716}, {"ts": 1771558380000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 117.04, "quote_volume": 42.1344, "trades": 3, "taker_buy_volume": 117.04, "taker_buy_quote": 42.1344}, {"ts": 1771558440000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 7873.03, "quote_volume": 2830.93262, "trades": 24, "taker_buy_volume": 357.53, "taker_buy_quote": 128.74882}, {"ts": 1771558500000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 26.8, "quote_volume": 9.648, "trades": 1, "taker_buy_volume": 26.8, "taker_buy_quote": 9.648}, {"ts": 1771558560000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1474.93, "quote_volume": 530.9748, "trades": 4, "taker_buy_volume": 205.53, "taker_buy_quote": 73.9908}, {"ts": 1771558620000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 1713.24, "quote_volume": 616.81552, "trades": 7, "taker_buy_volume": 1695.88, "taker_buy_quote": 610.58328}, {"ts": 1771558680000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 48.52, "quote_volume": 17.50066, "trades": 3, "taker_buy_volume": 48.52, "taker_buy_quote": 17.50066}, {"ts": 1771558740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 134.56, "quote_volume": 48.4416, "trades": 1, "taker_buy_volume": 134.56, "taker_buy_quote": 48.4416}, {"ts": 1771558800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 149.49, "quote_volume": 53.8164, "trades": 1, "taker_buy_volume": 149.49, "taker_buy_quote": 53.8164}, {"ts": 1771558860000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558920000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 127.34, "quote_volume": 45.8424, "trades": 1, "taker_buy_volume": 127.34, "taker_buy_quote": 45.8424}, {"ts": 1771558980000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 146.7, "quote_volume": 52.812, "trades": 1, "taker_buy_volume": 146.7, "taker_buy_quote": 52.812}, {"ts": 1771559040000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 134.75, "quote_volume": 48.51, "trades": 1, "taker_buy_volume": 134.75, "taker_buy_quote": 48.51}, {"ts": 1771559100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 121.49, "quote_volume": 43.7364, "trades": 1, "taker_buy_volume": 121.49, "taker_buy_quote": 43.7364}, {"ts": 1771559160000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 1192.78, "quote_volume": 430.43415, "trades": 5, "taker_buy_volume": 1192.78, "taker_buy_quote": 430.43415}, {"ts": 1771559220000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 110.6, "quote_volume": 39.9266, "trades": 2, "taker_buy_volume": 110.6, "taker_buy_quote": 39.9266}, {"ts": 1771559280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 105.48, "quote_volume": 38.07828, "trades": 1, "taker_buy_volume": 105.48, "taker_buy_quote": 38.07828}, {"ts": 1771559340000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559400000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1629.4, "quote_volume": 586.584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1791.84, "quote_volume": 645.0624, "trades": 8, "taker_buy_volume": 1269.4, "taker_buy_quote": 456.984}, {"ts": 1771559520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 107.89, "quote_volume": 38.8404, "trades": 1, "taker_buy_volume": 107.89, "taker_buy_quote": 38.8404}, {"ts": 1771559580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 108.24, "quote_volume": 38.9664, "trades": 1, "taker_buy_volume": 108.24, "taker_buy_quote": 38.9664}, {"ts": 1771559640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 301.57, "quote_volume": 108.5652, "trades": 6, "taker_buy_volume": 301.57, "taker_buy_quote": 108.5652}, {"ts": 1771559700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 108.94, "quote_volume": 39.2184, "trades": 1, "taker_buy_volume": 108.94, "taker_buy_quote": 39.2184}, {"ts": 1771559760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 105.21, "quote_volume": 37.8756, "trades": 1, "taker_buy_volume": 105.21, "taker_buy_quote": 37.8756}, {"ts": 1771559820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 27.77, "quote_volume": 9.9972, "trades": 1, "taker_buy_volume": 27.77, "taker_buy_quote": 9.9972}, {"ts": 1771559940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 106.87, "quote_volume": 38.4732, "trades": 1, "taker_buy_volume": 106.87, "taker_buy_quote": 38.4732}, {"ts": 1771560000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 110.33, "quote_volume": 39.7188, "trades": 1, "taker_buy_volume": 110.33, "taker_buy_quote": 39.7188}, {"ts": 1771560060000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 2171.35, "quote_volume": 779.51465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1067.36, "quote_volume": 382.11488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560240000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 6006.0, "quote_volume": 2151.877, "trades": 68, "taker_buy_volume": 6006.0, "taker_buy_quote": 2151.877}, {"ts": 1771560300000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1338.92, "quote_volume": 479.33336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560360000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 27.97, "quote_volume": 10.01326, "trades": 1, "taker_buy_volume": 27.97, "taker_buy_quote": 10.01326}, {"ts": 1771560420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 387.97, "quote_volume": 138.89326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1310.95, "quote_volume": 469.3201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1338.92, "quote_volume": 479.33336, "trades": 1, "taker_buy_volume": 1338.92, "taker_buy_quote": 479.33336}, {"ts": 1771560600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560840000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 3054.45, "quote_volume": 1093.4931, "trades": 17, "taker_buy_volume": 92.41, "taker_buy_quote": 33.08278}, {"ts": 1771560900000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560960000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561080000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2146.0, "quote_volume": 768.268, "trades": 67, "taker_buy_volume": 2146.0, "taker_buy_quote": 768.268}, {"ts": 1771561140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2708.69, "quote_volume": 967.00233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 3437.92, "quote_volume": 1227.33744, "trades": 50, "taker_buy_volume": 3437.92, "taker_buy_quote": 1227.33744}, {"ts": 1771561260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2535.74, "quote_volume": 905.25918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561500000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 4426.69, "quote_volume": 1584.75502, "trades": 52, "taker_buy_volume": 4426.69, "taker_buy_quote": 1584.75502}, {"ts": 1771561560000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561620000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 33.59, "quote_volume": 12.05881, "trades": 1, "taker_buy_volume": 33.59, "taker_buy_quote": 12.05881}, {"ts": 1771561740000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561980000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 32.34, "quote_volume": 11.6424, "trades": 1, "taker_buy_volume": 32.34, "taker_buy_quote": 11.6424}, {"ts": 1771562040000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 460.06, "quote_volume": 165.6216, "trades": 3, "taker_buy_volume": 84.06, "taker_buy_quote": 30.2616}, {"ts": 1771562220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 3478.22, "quote_volume": 1252.1592, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562340000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 63.88, "quote_volume": 22.93292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562400000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 360.0, "quote_volume": 129.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2736.23, "quote_volume": 985.0428, "trades": 8, "taker_buy_volume": 440.31, "taker_buy_quote": 158.5116}, {"ts": 1771562520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1390.87, "quote_volume": 500.7132, "trades": 2, "taker_buy_volume": 1258.61, "taker_buy_quote": 453.0996}, {"ts": 1771562580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 416.66, "quote_volume": 149.9976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 4658.1, "quote_volume": 1676.916, "trades": 31, "taker_buy_volume": 1247.1, "taker_buy_quote": 448.956}, {"ts": 1771562820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1512.6, "quote_volume": 544.536, "trades": 6, "taker_buy_volume": 792.6, "taker_buy_quote": 285.336}, {"ts": 1771562880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 3632.93, "quote_volume": 1307.8548, "trades": 7, "taker_buy_volume": 2912.93, "taker_buy_quote": 1048.6548}, {"ts": 1771562940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563060000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2039.27, "quote_volume": 736.17647, "trades": 4, "taker_buy_volume": 1870.32, "taker_buy_quote": 675.18552}, {"ts": 1771563120000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 25.08, "quote_volume": 9.05388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563180000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 4269.53, "quote_volume": 1546.87404, "trades": 11, "taker_buy_volume": 4101.04, "taker_buy_quote": 1485.88066}, {"ts": 1771563240000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563300000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 5311.95, "quote_volume": 1921.8304, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563360000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 27.6, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 27.6, "taker_buy_quote": 9.9912}, {"ts": 1771563420000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 32.52, "quote_volume": 11.77224, "trades": 1, "taker_buy_volume": 32.52, "taker_buy_quote": 11.77224}, {"ts": 1771563480000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 125.0, "quote_volume": 45.25, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 45.25}, {"ts": 1771563540000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 1725.49, "quote_volume": 624.62738, "trades": 4, "taker_buy_volume": 1725.49, "taker_buy_quote": 624.62738}, {"ts": 1771563600000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563660000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 3676.01, "quote_volume": 1327.03961, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563720000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563900000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563960000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3806.6, "quote_volume": 1366.5694, "trades": 3, "taker_buy_volume": 169.4, "taker_buy_quote": 60.8146}, {"ts": 1771564080000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564320000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 4069.37, "quote_volume": 1455.16864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564380000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 68.2, "quote_volume": 24.4156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564440000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1813.63, "quote_volume": 649.27954, "trades": 3, "taker_buy_volume": 1521.83, "taker_buy_quote": 544.81514}, {"ts": 1771564500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 219.27, "quote_volume": 78.71793, "trades": 2, "taker_buy_volume": 219.27, "taker_buy_quote": 78.71793}, {"ts": 1771564560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564740000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 5621.42, "quote_volume": 2012.46836, "trades": 58, "taker_buy_volume": 5523.66, "taker_buy_quote": 1977.47028}, {"ts": 1771564860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564920000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564980000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565040000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565100000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565460000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1606.66, "quote_volume": 576.79094, "trades": 6, "taker_buy_volume": 1606.66, "taker_buy_quote": 576.79094}, {"ts": 1771565520000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3442.42, "quote_volume": 1235.82878, "trades": 9, "taker_buy_volume": 1083.77, "taker_buy_quote": 389.07343}, {"ts": 1771565580000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565640000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565700000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565760000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 9742.8, "quote_volume": 3496.4045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 124.88, "quote_volume": 44.70704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565940000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3667.83, "quote_volume": 1316.75097, "trades": 62, "taker_buy_volume": 3667.83, "taker_buy_quote": 1316.75097}, {"ts": 1771566000000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 2300.39, "quote_volume": 825.84001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566060000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566180000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566240000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566300000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566360000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566420000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566480000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566540000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 4184.9, "quote_volume": 1506.564, "trades": 51, "taker_buy_volume": 4184.9, "taker_buy_quote": 1506.564}, {"ts": 1771566600000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566660000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 62.52, "quote_volume": 22.56972, "trades": 1, "taker_buy_volume": 62.52, "taker_buy_quote": 22.56972}, {"ts": 1771566720000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566780000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 1161.83, "quote_volume": 418.2588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566900000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566960000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567020000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567080000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 5000.0, "quote_volume": 1795.0, "trades": 4, "taker_buy_volume": 2122.01, "taker_buy_quote": 761.80159}, {"ts": 1771567140000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1361.4, "quote_volume": 488.7426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567260000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 249.81, "quote_volume": 89.68179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567320000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567380000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 88.88, "quote_volume": 31.90792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567680000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567740000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567980000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 55.43, "quote_volume": 19.9548, "trades": 1, "taker_buy_volume": 55.43, "taker_buy_quote": 19.9548}, {"ts": 1771568040000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568100000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568340000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568400000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 36.49, "quote_volume": 13.1174, "trades": 2, "taker_buy_volume": 17.49, "taker_buy_quote": 6.2964}, {"ts": 1771568460000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568520000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568580000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568640000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568700000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1001.4, "quote_volume": 359.5026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568880000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568940000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 624.16, "quote_volume": 223.44928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1422.8, "quote_volume": 509.3624, "trades": 5, "taker_buy_volume": 1062.8, "taker_buy_quote": 380.4824}, {"ts": 1771569120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1001.4, "quote_volume": 358.5012, "trades": 2, "taker_buy_volume": 1001.4, "taker_buy_quote": 358.5012}, {"ts": 1771569180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1001.4, "quote_volume": 358.5012, "trades": 1, "taker_buy_volume": 1001.4, "taker_buy_quote": 358.5012}, {"ts": 1771569240000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 18.8, "quote_volume": 6.7304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569300000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569360000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569660000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569720000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569780000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1361.4, "quote_volume": 488.7426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569840000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 83.4, "quote_volume": 29.8572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569960000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570020000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 16.49, "quote_volume": 5.91991, "trades": 1, "taker_buy_volume": 16.49, "taker_buy_quote": 5.91991}, {"ts": 1771570080000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570140000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570260000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 62.98, "quote_volume": 22.54684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570380000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570440000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1001.4, "quote_volume": 359.5026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570500000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570560000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570620000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 28.6, "quote_volume": 10.2674, "trades": 1, "taker_buy_volume": 28.6, "taker_buy_quote": 10.2674}, {"ts": 1771570680000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1175.23, "quote_volume": 421.91457, "trades": 3, "taker_buy_volume": 1175.23, "taker_buy_quote": 421.91457}, {"ts": 1771570740000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570800000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1673.66, "quote_volume": 600.84394, "trades": 2, "taker_buy_volume": 836.83, "taker_buy_quote": 300.42197}, {"ts": 1771570860000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571100000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571160000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 7.0, "quote_volume": 2.52, "trades": 1, "taker_buy_volume": 7.0, "taker_buy_quote": 2.52}, {"ts": 1771571280000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571340000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 15.97, "quote_volume": 5.7492, "trades": 1, "taker_buy_volume": 15.97, "taker_buy_quote": 5.7492}, {"ts": 1771571400000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 1100.94, "quote_volume": 396.3454, "trades": 3, "taker_buy_volume": 1100.94, "taker_buy_quote": 396.3454}, {"ts": 1771571460000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571580000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571640000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571700000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 46.67, "quote_volume": 16.84787, "trades": 2, "taker_buy_volume": 46.67, "taker_buy_quote": 16.84787}, {"ts": 1771571760000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 360.0, "quote_volume": 129.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571820000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2033.66, "quote_volume": 732.1176, "trades": 3, "taker_buy_volume": 836.83, "taker_buy_quote": 301.2588}, {"ts": 1771571940000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572060000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572120000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572180000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572240000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572360000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 250.39, "quote_volume": 90.1404, "trades": 1, "taker_buy_volume": 250.39, "taker_buy_quote": 90.1404}, {"ts": 1771572420000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572480000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572600000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572660000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572720000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572780000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 13.82, "quote_volume": 4.9752, "trades": 1, "taker_buy_volume": 13.82, "taker_buy_quote": 4.9752}, {"ts": 1771572840000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 2937.57, "quote_volume": 1054.58763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572900000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572960000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 38.78, "quote_volume": 13.92202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573020000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 14565.46, "quote_volume": 5212.66409, "trades": 146, "taker_buy_volume": 556.33, "taker_buy_quote": 199.16614}, {"ts": 1771573080000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 14742.4, "quote_volume": 5254.77141, "trades": 134, "taker_buy_volume": 7726.43, "taker_buy_quote": 2750.61609}, {"ts": 1771573140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 14.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 14.0, "taker_buy_quote": 4.998}, {"ts": 1771573200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573320000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2447.7, "quote_volume": 871.3812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 141.16, "quote_volume": 50.1118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 836.83, "quote_volume": 297.91148, "trades": 1, "taker_buy_volume": 836.83, "taker_buy_quote": 297.91148}, {"ts": 1771573800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573860000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 63.45, "quote_volume": 22.65165, "trades": 1, "taker_buy_volume": 63.45, "taker_buy_quote": 22.65165}, {"ts": 1771573920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574100000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 3756.36, "quote_volume": 1337.26416, "trades": 51, "taker_buy_volume": 1196.83, "taker_buy_quote": 426.07148}, {"ts": 1771574160000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 4760.17, "quote_volume": 1693.58412, "trades": 13, "taker_buy_volume": 3707.3, "taker_buy_quote": 1319.7988}, {"ts": 1771574220000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574280000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2246.55, "quote_volume": 802.01835, "trades": 3, "taker_buy_volume": 2246.55, "taker_buy_quote": 802.01835}, {"ts": 1771574400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 279.32, "quote_volume": 99.99656, "trades": 1, "taker_buy_volume": 279.32, "taker_buy_quote": 99.99656}, {"ts": 1771574520000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 720.0, "quote_volume": 257.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574580000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 57.98, "quote_volume": 20.69886, "trades": 1, "taker_buy_volume": 57.98, "taker_buy_quote": 20.69886}, {"ts": 1771574700000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574760000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574820000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574880000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 975.24, "quote_volume": 348.16068, "trades": 2, "taker_buy_volume": 615.24, "taker_buy_quote": 219.64068}, {"ts": 1771574940000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575000000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575060000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575120000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 111.96, "quote_volume": 39.96972, "trades": 1, "taker_buy_volume": 111.96, "taker_buy_quote": 39.96972}, {"ts": 1771575180000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2520.16, "quote_volume": 897.17696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 28.1, "quote_volume": 9.9755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1127.52, "quote_volume": 401.39712, "trades": 6, "taker_buy_volume": 715.44, "taker_buy_quote": 254.69664}, {"ts": 1771575600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1649.82, "quote_volume": 587.33592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 30.57, "quote_volume": 10.91349, "trades": 1, "taker_buy_volume": 30.57, "taker_buy_quote": 10.91349}, {"ts": 1771576020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 37.58, "quote_volume": 13.41606, "trades": 1, "taker_buy_volume": 37.58, "taker_buy_quote": 13.41606}, {"ts": 1771576140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1720.24, "quote_volume": 614.12568, "trades": 3, "taker_buy_volume": 1692.35, "taker_buy_quote": 604.16895}, {"ts": 1771576260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576500000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1649.65, "quote_volume": 590.5747, "trades": 3, "taker_buy_volume": 1649.65, "taker_buy_quote": 590.5747}, {"ts": 1771576560000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576620000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576680000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576740000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576800000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 12335.8, "quote_volume": 4411.1758, "trades": 75, "taker_buy_volume": 321.6, "taker_buy_quote": 115.1328}, {"ts": 1771576860000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1855.94, "quote_volume": 664.42652, "trades": 12, "taker_buy_volume": 1838.54, "taker_buy_quote": 658.19732}, {"ts": 1771576920000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1015.82, "quote_volume": 363.66356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576980000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1397.97, "quote_volume": 500.47326, "trades": 1, "taker_buy_volume": 1397.97, "taker_buy_quote": 500.47326}, {"ts": 1771577040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1500.0, "quote_volume": 535.5, "trades": 6, "taker_buy_volume": 305.28, "taker_buy_quote": 108.98496}, {"ts": 1771577100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 322.8, "quote_volume": 115.2396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577220000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 22528.5, "quote_volume": 8018.52465, "trades": 38, "taker_buy_volume": 228.77, "taker_buy_quote": 81.21335}, {"ts": 1771577280000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4081.33, "quote_volume": 1452.95348, "trades": 9, "taker_buy_volume": 4053.36, "taker_buy_quote": 1442.99616}, {"ts": 1771577340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577400000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1942.86, "quote_volume": 692.0548, "trades": 10, "taker_buy_volume": 1582.86, "taker_buy_quote": 563.8948}, {"ts": 1771577460000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 111.8, "quote_volume": 39.76194, "trades": 3, "taker_buy_volume": 72.94, "taker_buy_quote": 25.96664}, {"ts": 1771577520000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 2517.91, "quote_volume": 894.18995, "trades": 8, "taker_buy_volume": 388.16, "taker_buy_quote": 138.1568}, {"ts": 1771577580000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 4514.66, "quote_volume": 1596.62714, "trades": 9, "taker_buy_volume": 1344.58, "taker_buy_quote": 475.98132}, {"ts": 1771577640000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 8852.53, "quote_volume": 3133.75757, "trades": 67, "taker_buy_volume": 3472.12, "taker_buy_quote": 1229.13048}, {"ts": 1771577700000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 278.36, "quote_volume": 98.36238, "trades": 5, "taker_buy_volume": 101.3, "taker_buy_quote": 35.8602}, {"ts": 1771577760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 472.1, "quote_volume": 167.1234, "trades": 4, "taker_buy_volume": 472.1, "taker_buy_quote": 167.1234}, {"ts": 1771577820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 6114.64, "quote_volume": 2158.46792, "trades": 6, "taker_buy_volume": 213.51, "taker_buy_quote": 75.36903}, {"ts": 1771577880000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 3144.55, "quote_volume": 1110.32635, "trades": 65, "taker_buy_volume": 3100.45, "taker_buy_quote": 1094.75905}, {"ts": 1771577940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 62.9, "quote_volume": 22.2037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1999.53, "quote_volume": 707.83362, "trades": 5, "taker_buy_volume": 1999.53, "taker_buy_quote": 707.83362}, {"ts": 1771578180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578240000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578300000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578360000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 6399.01, "quote_volume": 2262.75054, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 6631.91, "quote_volume": 2347.69614, "trades": 79, "taker_buy_volume": 1103.68, "taker_buy_quote": 390.70272}, {"ts": 1771578480000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 42020.96, "quote_volume": 14834.21608, "trades": 78, "taker_buy_volume": 30644.4, "taker_buy_quote": 10817.8332}, {"ts": 1771578540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 951.13, "quote_volume": 336.70002, "trades": 13, "taker_buy_volume": 951.13, "taker_buy_quote": 336.70002}, {"ts": 1771578600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 359.8, "quote_volume": 127.3692, "trades": 10, "taker_buy_volume": 359.8, "taker_buy_quote": 127.3692}, {"ts": 1771578660000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16.36, "quote_volume": 5.8078, "trades": 1, "taker_buy_volume": 16.36, "taker_buy_quote": 5.8078}, {"ts": 1771578960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 30.55, "quote_volume": 10.84525, "trades": 1, "taker_buy_volume": 30.55, "taker_buy_quote": 10.84525}, {"ts": 1771579020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 4734.31, "quote_volume": 1680.68005, "trades": 54, "taker_buy_volume": 4734.31, "taker_buy_quote": 1680.68005}, {"ts": 1771579440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2660.6, "quote_volume": 944.513, "trades": 14, "taker_buy_volume": 309.38, "taker_buy_quote": 109.8299}, {"ts": 1771579500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 251.0, "quote_volume": 89.356, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 89.356}, {"ts": 1771579680000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 51.14, "quote_volume": 18.18326, "trades": 3, "taker_buy_volume": 28.56, "taker_buy_quote": 10.16736}, {"ts": 1771579740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 55.38, "quote_volume": 19.6599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2121.06, "quote_volume": 752.9763, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 21.21, "quote_volume": 7.52955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 747.89, "quote_volume": 265.50095, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580460000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 6549.34, "quote_volume": 2317.61123, "trades": 63, "taker_buy_volume": 246.3, "taker_buy_quote": 87.1902}, {"ts": 1771580520000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 4746.52, "quote_volume": 1675.59058, "trades": 15, "taker_buy_volume": 111.46, "taker_buy_quote": 39.45684}, {"ts": 1771580580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 10548.0, "quote_volume": 3712.896, "trades": 75, "taker_buy_volume": 5655.09, "taker_buy_quote": 1990.59168}, {"ts": 1771580640000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 52.29, "quote_volume": 18.45837, "trades": 1, "taker_buy_volume": 52.29, "taker_buy_quote": 18.45837}, {"ts": 1771580700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1479.74, "quote_volume": 522.34822, "trades": 1, "taker_buy_volume": 1479.74, "taker_buy_quote": 522.34822}, {"ts": 1771580880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 5303.36, "quote_volume": 1872.08608, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 552.24, "quote_volume": 194.94072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 916.6, "quote_volume": 323.5598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581900000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 89.73, "quote_volume": 31.67469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581960000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 4083.7, "quote_volume": 1445.6298, "trades": 61, "taker_buy_volume": 3910.9, "taker_buy_quote": 1384.4586}, {"ts": 1771582080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 81.68, "quote_volume": 28.91472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582200000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1689.17, "quote_volume": 597.93798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 173.77, "quote_volume": 61.51458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 28.2, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 17.68, "quote_volume": 6.2764, "trades": 1, "taker_buy_volume": 17.68, "taker_buy_quote": 6.2764}, {"ts": 1771582860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 77.04, "quote_volume": 27.3492, "trades": 2, "taker_buy_volume": 77.04, "taker_buy_quote": 27.3492}, {"ts": 1771583040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583880000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 6836.09, "quote_volume": 2419.78337, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 3850.1, "quote_volume": 1359.0853, "trades": 68, "taker_buy_volume": 2624.13, "taker_buy_quote": 926.31789}, {"ts": 1771584000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 182.7, "quote_volume": 64.3104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 4434.26, "quote_volume": 1560.85952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3372.95, "quote_volume": 1187.2784, "trades": 64, "taker_buy_volume": 3323.25, "taker_buy_quote": 1169.784}, {"ts": 1771584300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584420000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 595.73, "quote_volume": 209.10123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584480000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 340.43, "quote_volume": 119.83136, "trades": 1, "taker_buy_volume": 340.43, "taker_buy_quote": 119.83136}, {"ts": 1771584540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 100.1, "quote_volume": 35.2352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1304.55, "quote_volume": 459.2016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584840000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584900000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 440.84, "quote_volume": 155.18977, "trades": 2, "taker_buy_volume": 14.09, "taker_buy_quote": 4.97377}, {"ts": 1771584960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 178.0, "quote_volume": 62.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585020000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 2554.84, "quote_volume": 899.04751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585080000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1396.57, "quote_volume": 490.19607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585140000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 10083.77, "quote_volume": 3541.39315, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1690.32, "quote_volume": 593.30232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585920000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 279.8, "quote_volume": 98.176, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 86.346}, {"ts": 1771585980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 119.97, "quote_volume": 42.10947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586580000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1981.97, "quote_volume": 695.72354, "trades": 16, "taker_buy_volume": 52.07, "taker_buy_quote": 18.32864}, {"ts": 1771586640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 426.75, "quote_volume": 149.78925, "trades": 1, "taker_buy_volume": 426.75, "taker_buy_quote": 149.78925}, {"ts": 1771586760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586880000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 35.32, "quote_volume": 12.43264, "trades": 1, "taker_buy_volume": 35.32, "taker_buy_quote": 12.43264}, {"ts": 1771586940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 48.76, "quote_volume": 17.11476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587300000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587360000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587420000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 591.72, "quote_volume": 207.69372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587480000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 426.75, "quote_volume": 149.78925, "trades": 1, "taker_buy_volume": 426.75, "taker_buy_quote": 149.78925}, {"ts": 1771587540000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587600000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587720000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 2416.92, "quote_volume": 847.76485, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587780000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3360.05, "quote_volume": 1176.0175, "trades": 64, "taker_buy_volume": 3000.05, "taker_buy_quote": 1050.0175}, {"ts": 1771587840000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 12564.55, "quote_volume": 4376.38026, "trades": 127, "taker_buy_volume": 6101.53, "taker_buy_quote": 2123.53572}, {"ts": 1771587900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 786.75, "quote_volume": 273.789, "trades": 2, "taker_buy_volume": 786.75, "taker_buy_quote": 273.789}, {"ts": 1771588080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 28.6, "quote_volume": 9.9814, "trades": 1, "taker_buy_volume": 28.6, "taker_buy_quote": 9.9814}, {"ts": 1771588200000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 36.09, "quote_volume": 12.57892, "trades": 2, "taker_buy_volume": 19.6, "taker_buy_quote": 6.8404}, {"ts": 1771588260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 62.04, "quote_volume": 21.58992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 28.6, "quote_volume": 9.9814, "trades": 1, "taker_buy_volume": 28.6, "taker_buy_quote": 9.9814}, {"ts": 1771588380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2975.0, "quote_volume": 1038.275, "trades": 30, "taker_buy_volume": 762.7, "taker_buy_quote": 266.1823}, {"ts": 1771588500000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1785.44, "quote_volume": 623.11856, "trades": 5, "taker_buy_volume": 17.9, "taker_buy_quote": 6.2471}, {"ts": 1771588560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 26.39, "quote_volume": 9.21011, "trades": 1, "taker_buy_volume": 26.39, "taker_buy_quote": 9.21011}, {"ts": 1771588620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1407.54, "quote_volume": 491.23146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1162.45, "quote_volume": 405.69505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 890.96, "quote_volume": 310.05408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 561.35, "quote_volume": 195.3498, "trades": 2, "taker_buy_volume": 561.35, "taker_buy_quote": 195.3498}, {"ts": 1771589220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 517.25, "quote_volume": 180.003, "trades": 1, "taker_buy_volume": 517.25, "taker_buy_quote": 180.003}, {"ts": 1771589460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 210.27, "quote_volume": 73.17396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 5518.71, "quote_volume": 1926.02979, "trades": 5, "taker_buy_volume": 3071.27, "taker_buy_quote": 1071.87323}, {"ts": 1771589880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 40.96, "quote_volume": 14.25408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 4055.87, "quote_volume": 1411.44276, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1500.0, "quote_volume": 520.5, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2643.72, "quote_volume": 920.01456, "trades": 4, "taker_buy_volume": 2643.72, "taker_buy_quote": 920.01456}, {"ts": 1771590900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591140000, "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 7871.51, "quote_volume": 2724.53578, "trades": 109, "taker_buy_volume": 4038.02, "taker_buy_quote": 1397.33033}, {"ts": 1771591200000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 307.28, "quote_volume": 106.03984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 517.25, "quote_volume": 178.9685, "trades": 1, "taker_buy_volume": 517.25, "taker_buy_quote": 178.9685}, {"ts": 1771591440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 144.41, "quote_volume": 50.11027, "trades": 1, "taker_buy_volume": 144.41, "taker_buy_quote": 50.11027}, {"ts": 1771591500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2330.67, "quote_volume": 808.74249, "trades": 3, "taker_buy_volume": 1984.34, "taker_buy_quote": 688.56598}, {"ts": 1771591920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2318.32, "quote_volume": 804.45704, "trades": 16, "taker_buy_volume": 346.33, "taker_buy_quote": 120.17651}, {"ts": 1771591980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 144.29, "quote_volume": 50.06863, "trades": 1, "taker_buy_volume": 144.29, "taker_buy_quote": 50.06863}, {"ts": 1771592220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592340000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 431.16, "quote_volume": 149.32494, "trades": 3, "taker_buy_volume": 143.58, "taker_buy_quote": 49.82226}, {"ts": 1771592400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2340.68, "quote_volume": 809.87528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2571.02, "quote_volume": 887.0019, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1981.63, "quote_volume": 683.66235, "trades": 29, "taker_buy_volume": 1981.63, "taker_buy_quote": 683.66235}, {"ts": 1771592580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592640000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 1188.46, "quote_volume": 408.85926, "trades": 4, "taker_buy_volume": 29.02, "taker_buy_quote": 10.0119}, {"ts": 1771592700000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 6971.44, "quote_volume": 2399.22574, "trades": 22, "taker_buy_volume": 1590.37, "taker_buy_quote": 548.67765}, {"ts": 1771592760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1851.01, "quote_volume": 636.74744, "trades": 14, "taker_buy_volume": 1821.99, "taker_buy_quote": 626.76456}, {"ts": 1771592820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1200.89, "quote_volume": 414.30705, "trades": 3, "taker_buy_volume": 15.2, "taker_buy_quote": 5.244}, {"ts": 1771593180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 88.05, "quote_volume": 30.2892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593480000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 830.04, "quote_volume": 286.44279, "trades": 4, "taker_buy_volume": 800.08, "taker_buy_quote": 276.13655}, {"ts": 1771593540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 524.03, "quote_volume": 180.79035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 114.5, "quote_volume": 39.388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1010.0, "quote_volume": 348.45, "trades": 3, "taker_buy_volume": 1010.0, "taker_buy_quote": 348.45}, {"ts": 1771593840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1762.43, "quote_volume": 606.27592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1216.84, "quote_volume": 417.37612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 695.98, "quote_volume": 238.72114, "trades": 3, "taker_buy_volume": 200.5, "taker_buy_quote": 68.7715}, {"ts": 1771594320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 4399.39, "quote_volume": 1504.59138, "trades": 66, "taker_buy_volume": 3691.69, "taker_buy_quote": 1262.55798}, {"ts": 1771594380000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 16029.29, "quote_volume": 5462.27341, "trades": 119, "taker_buy_volume": 7813.52, "taker_buy_quote": 2665.65999}, {"ts": 1771594440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 738.63, "quote_volume": 251.87283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1567.58, "quote_volume": 532.9772, "trades": 5, "taker_buy_volume": 346.33, "taker_buy_quote": 117.7522}, {"ts": 1771594740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3272.89, "quote_volume": 1112.7826, "trades": 59, "taker_buy_volume": 2426.03, "taker_buy_quote": 824.8502}, {"ts": 1771594800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 446.89, "quote_volume": 151.9426, "trades": 2, "taker_buy_volume": 446.89, "taker_buy_quote": 151.9426}, {"ts": 1771594920000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1842.31, "quote_volume": 626.44075, "trades": 36, "taker_buy_volume": 401.68, "taker_buy_quote": 136.62655}, {"ts": 1771594980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1847.61, "quote_volume": 630.03501, "trades": 4, "taker_buy_volume": 1847.61, "taker_buy_quote": 630.03501}, {"ts": 1771595220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 100.0, "quote_volume": 34.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 34.2}, {"ts": 1771595280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 64.3, "quote_volume": 21.9263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1257.54, "quote_volume": 430.07868, "trades": 3, "taker_buy_volume": 1257.54, "taker_buy_quote": 430.07868}, {"ts": 1771595640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 3344.36, "quote_volume": 1143.77112, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 389.36, "quote_volume": 133.16112, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 123.12}, {"ts": 1771595820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1568.29, "quote_volume": 537.92347, "trades": 3, "taker_buy_volume": 1568.29, "taker_buy_quote": 537.92347}, {"ts": 1771596240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 263.55, "quote_volume": 90.39765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 228.11, "quote_volume": 78.24173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18.77, "quote_volume": 6.43811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 23.32, "quote_volume": 7.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597200000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1976.96, "quote_volume": 678.1182, "trades": 56, "taker_buy_volume": 20.92, "taker_buy_quote": 7.19648}, {"ts": 1771597260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19.77, "quote_volume": 6.78111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 678.97, "quote_volume": 232.88671, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597500000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 1572.91, "quote_volume": 541.11004, "trades": 5, "taker_buy_volume": 1543.59, "taker_buy_quote": 531.02396}, {"ts": 1771597560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1739.03, "quote_volume": 598.22632, "trades": 5, "taker_buy_volume": 328.28, "taker_buy_quote": 112.92832}, {"ts": 1771597740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1150.65, "quote_volume": 395.8236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 360.0, "quote_volume": 123.84, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 123.84}, {"ts": 1771597920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598040000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 28.89, "quote_volume": 9.96705, "trades": 1, "taker_buy_volume": 28.89, "taker_buy_quote": 9.96705}, {"ts": 1771598220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 418.46, "quote_volume": 143.95024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 62.62, "quote_volume": 21.6039, "trades": 1, "taker_buy_volume": 62.62, "taker_buy_quote": 21.6039}, {"ts": 1771598520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2578.22, "quote_volume": 886.90768, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 623.55, "quote_volume": 214.5012, "trades": 3, "taker_buy_volume": 623.55, "taker_buy_quote": 214.5012}, {"ts": 1771599060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 290.69, "quote_volume": 99.99736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2430.6, "quote_volume": 836.1264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 823.59, "quote_volume": 282.49137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1828.85, "quote_volume": 629.1244, "trades": 6, "taker_buy_volume": 349.35, "taker_buy_quote": 120.1764}, {"ts": 1771599600000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 1611.29, "quote_volume": 554.26547, "trades": 4, "taker_buy_volume": 1593.0, "taker_buy_quote": 547.992}, {"ts": 1771599660000, "open": 0.344, "high": 0.348, "low": 0.344, "close": 0.347, "volume": 19670.16, "quote_volume": 6804.84476, "trades": 174, "taker_buy_volume": 9247.05, "taker_buy_quote": 3195.40634}, {"ts": 1771599720000, "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 5590.01, "quote_volume": 1941.99429, "trades": 63, "taker_buy_volume": 1253.84, "taker_buy_quote": 436.53302}, {"ts": 1771599780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2220.03, "quote_volume": 768.13038, "trades": 5, "taker_buy_volume": 290.0, "taker_buy_quote": 100.34}, {"ts": 1771599960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600080000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 363.12, "quote_volume": 125.68274, "trades": 3, "taker_buy_volume": 363.12, "taker_buy_quote": 125.68274}, {"ts": 1771600140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 104.04, "quote_volume": 35.8938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600440000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 4246.98, "quote_volume": 1462.46163, "trades": 19, "taker_buy_volume": 1118.85, "taker_buy_quote": 385.97419}, {"ts": 1771600500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 2568.61, "quote_volume": 883.60184, "trades": 55, "taker_buy_volume": 2508.11, "taker_buy_quote": 862.78984}, {"ts": 1771600560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600620000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 5605.06, "quote_volume": 1928.17497, "trades": 67, "taker_buy_volume": 3026.67, "taker_buy_quote": 1041.20881}, {"ts": 1771600680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 15.72, "quote_volume": 5.4234, "trades": 1, "taker_buy_volume": 15.72, "taker_buy_quote": 5.4234}, {"ts": 1771600740000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 791.21, "quote_volume": 272.9474, "trades": 4, "taker_buy_volume": 149.15, "taker_buy_quote": 51.45675}, {"ts": 1771600800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1392.19, "quote_volume": 480.30555, "trades": 4, "taker_buy_volume": 1392.19, "taker_buy_quote": 480.30555}, {"ts": 1771600860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 278.01, "quote_volume": 95.91345, "trades": 2, "taker_buy_volume": 16.0, "taker_buy_quote": 5.52}, {"ts": 1771600920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 622.01, "quote_volume": 214.59345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 360.0, "quote_volume": 124.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 564.4, "quote_volume": 194.1536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 262.01, "quote_volume": 90.39345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 360.0, "quote_volume": 124.2, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 124.2}, {"ts": 1771601340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 884.02, "quote_volume": 304.10288, "trades": 3, "taker_buy_volume": 622.01, "taker_buy_quote": 213.97144}, {"ts": 1771601700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 17.89, "quote_volume": 6.13627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602060000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 685.5, "quote_volume": 235.18999, "trades": 3, "taker_buy_volume": 685.5, "taker_buy_quote": 235.18999}, {"ts": 1771602120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602420000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1375.71, "quote_volume": 474.03101, "trades": 6, "taker_buy_volume": 1375.71, "taker_buy_quote": 474.03101}, {"ts": 1771602480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1695.19, "quote_volume": 584.84055, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 64.25, "quote_volume": 22.16625, "trades": 1, "taker_buy_volume": 64.25, "taker_buy_quote": 22.16625}, {"ts": 1771602720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2516.42, "quote_volume": 870.68132, "trades": 33, "taker_buy_volume": 992.34, "taker_buy_quote": 343.34964}, {"ts": 1771602960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1245.13, "quote_volume": 430.81498, "trades": 4, "taker_buy_volume": 719.58, "taker_buy_quote": 248.97468}, {"ts": 1771603080000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 1794.68, "quote_volume": 620.41103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 622.78, "quote_volume": 215.48188, "trades": 3, "taker_buy_volume": 622.78, "taker_buy_quote": 215.48188}, {"ts": 1771603320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 525.56, "quote_volume": 181.84376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 431.01, "quote_volume": 149.56047, "trades": 4, "taker_buy_volume": 431.01, "taker_buy_quote": 149.56047}, {"ts": 1771603440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2712.83, "quote_volume": 941.35201, "trades": 12, "taker_buy_volume": 2352.83, "taker_buy_quote": 816.43201}, {"ts": 1771603740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 360.0, "quote_volume": 124.56, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 124.56}, {"ts": 1771603860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 262.78, "quote_volume": 90.92188, "trades": 1, "taker_buy_volume": 262.78, "taker_buy_quote": 90.92188}, {"ts": 1771603920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 4946.8, "quote_volume": 1711.5928, "trades": 9, "taker_buy_volume": 2764.75, "taker_buy_quote": 956.6035}, {"ts": 1771604040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 98.94, "quote_volume": 34.1343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604100000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 10000.19, "quote_volume": 3450.08293, "trades": 36, "taker_buy_volume": 2194.19, "taker_buy_quote": 757.01293}, {"ts": 1771604160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 200.0, "quote_volume": 68.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 57.97, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 57.97, "taker_buy_quote": 19.99965}, {"ts": 1771604280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604400000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 1910.22, "quote_volume": 659.42996, "trades": 7, "taker_buy_volume": 1910.22, "taker_buy_quote": 659.42996}, {"ts": 1771604460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 38.2, "quote_volume": 13.1408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 360.0, "quote_volume": 124.2, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 124.2}, {"ts": 1771604640000, "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.344, "volume": 10916.51, "quote_volume": 3772.28964, "trades": 16, "taker_buy_volume": 514.69, "taker_buy_quote": 178.08274}, {"ts": 1771604700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 843.79, "quote_volume": 291.10755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 129.28, "quote_volume": 44.47232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1935.17, "quote_volume": 665.69848, "trades": 5, "taker_buy_volume": 320.48, "taker_buy_quote": 110.24512}, {"ts": 1771604940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 829.53, "quote_volume": 285.35832, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 123.84}, {"ts": 1771605000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 262.78, "quote_volume": 90.39632, "trades": 1, "taker_buy_volume": 262.78, "taker_buy_quote": 90.39632}, {"ts": 1771605180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1345.88, "quote_volume": 462.98272, "trades": 22, "taker_buy_volume": 1345.88, "taker_buy_quote": 462.98272}, {"ts": 1771605300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 63.58, "quote_volume": 21.9351, "trades": 1, "taker_buy_volume": 63.58, "taker_buy_quote": 21.9351}, {"ts": 1771605720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 559.2, "quote_volume": 192.924, "trades": 2, "taker_buy_volume": 559.2, "taker_buy_quote": 192.924}, {"ts": 1771606140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 572.93, "quote_volume": 198.23378, "trades": 3, "taker_buy_volume": 572.93, "taker_buy_quote": 198.23378}, {"ts": 1771606620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 144.5, "quote_volume": 49.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1179.91, "quote_volume": 408.24886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606860000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 58.6, "quote_volume": 20.24381, "trades": 2, "taker_buy_volume": 26.81, "taker_buy_quote": 9.27626}, {"ts": 1771606920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 28.92, "quote_volume": 9.9774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2752.99, "quote_volume": 949.78155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2284.83, "quote_volume": 788.26635, "trades": 26, "taker_buy_volume": 1641.46, "taker_buy_quote": 566.3037}, {"ts": 1771607280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 133.6, "quote_volume": 46.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 347.33, "quote_volume": 119.82885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 262.78, "quote_volume": 90.39632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3555.46, "quote_volume": 1219.52278, "trades": 34, "taker_buy_volume": 1784.56, "taker_buy_quote": 612.10408}, {"ts": 1771608000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 34.94, "quote_volume": 12.01936, "trades": 1, "taker_buy_volume": 34.94, "taker_buy_quote": 12.01936}, {"ts": 1771608180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1518.38, "quote_volume": 522.32272, "trades": 7, "taker_buy_volume": 823.72, "taker_buy_quote": 283.35968}, {"ts": 1771608480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608540000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 11078.86, "quote_volume": 3821.49937, "trades": 26, "taker_buy_volume": 10731.53, "taker_buy_quote": 3702.01785}, {"ts": 1771608600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2665.07, "quote_volume": 919.44915, "trades": 8, "taker_buy_volume": 707.33, "taker_buy_quote": 244.02885}, {"ts": 1771608720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 347.33, "quote_volume": 119.82885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 694.66, "quote_volume": 239.6577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1054.66, "quote_volume": 363.8577, "trades": 3, "taker_buy_volume": 347.33, "taker_buy_quote": 119.82885}, {"ts": 1771609080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 214.6, "quote_volume": 74.2516, "trades": 2, "taker_buy_volume": 35.1, "taker_buy_quote": 12.1446}, {"ts": 1771609200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 347.33, "quote_volume": 120.17618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 347.33, "quote_volume": 120.17618, "trades": 1, "taker_buy_volume": 347.33, "taker_buy_quote": 120.17618}, {"ts": 1771609320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 804.7, "quote_volume": 278.4262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 604.21, "quote_volume": 209.05666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609740000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 2387.11, "quote_volume": 829.3945, "trades": 9, "taker_buy_volume": 1679.78, "taker_buy_quote": 583.24366}, {"ts": 1771609800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 3310.66, "quote_volume": 1152.10968, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 63.49, "quote_volume": 22.15801, "trades": 1, "taker_buy_volume": 63.49, "taker_buy_quote": 22.15801}, {"ts": 1771609920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 609.22, "quote_volume": 212.61778, "trades": 4, "taker_buy_volume": 430.28, "taker_buy_quote": 150.16772}, {"ts": 1771610040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 111.96, "quote_volume": 39.07404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610100000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 22591.09, "quote_volume": 7872.05721, "trades": 76, "taker_buy_volume": 4636.14, "taker_buy_quote": 1618.01286}, {"ts": 1771610160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 707.33, "quote_volume": 246.85817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 347.33, "quote_volume": 121.21817, "trades": 1, "taker_buy_volume": 347.33, "taker_buy_quote": 121.21817}, {"ts": 1771610340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1877.3, "quote_volume": 655.1777, "trades": 6, "taker_buy_volume": 1529.97, "taker_buy_quote": 533.95953}, {"ts": 1771610520000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 244.9, "quote_volume": 85.25199, "trades": 3, "taker_buy_volume": 26.79, "taker_buy_quote": 9.34971}, {"ts": 1771610580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 120.54, "quote_volume": 41.94792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 128.35, "quote_volume": 44.79415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 136.28, "quote_volume": 47.56172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 109.4, "quote_volume": 38.1806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 111.04, "quote_volume": 38.75296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610940000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 1081.74, "quote_volume": 377.40553, "trades": 6, "taker_buy_volume": 826.83, "taker_buy_quote": 288.56367}, {"ts": 1771611000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 100.19, "quote_volume": 34.96631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611060000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 558.25, "quote_volume": 195.26504, "trades": 3, "taker_buy_volume": 435.79, "taker_buy_quote": 152.5265}, {"ts": 1771611120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 139.96, "quote_volume": 48.84604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4230.37, "quote_volume": 1476.39913, "trades": 17, "taker_buy_volume": 2050.07, "taker_buy_quote": 715.47443}, {"ts": 1771611300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 118.23, "quote_volume": 41.26227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 118.57, "quote_volume": 41.38093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 253.33, "quote_volume": 88.41217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 101.18, "quote_volume": 35.31182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 108.6, "quote_volume": 37.9014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 618.25, "quote_volume": 215.76925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611720000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 393.65, "quote_volume": 137.24845, "trades": 2, "taker_buy_volume": 258.25, "taker_buy_quote": 90.12925}, {"ts": 1771611780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1161.75, "quote_volume": 405.45075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 101.73, "quote_volume": 35.40204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611900000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 2051.57, "quote_volume": 715.10811, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 39.96, "quote_volume": 13.94604, "trades": 2, "taker_buy_volume": 39.96, "taker_buy_quote": 13.94604}, {"ts": 1771612020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 103.68, "quote_volume": 36.08064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 216.49, "quote_volume": 75.33852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 121.73, "quote_volume": 42.36204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 118.48, "quote_volume": 41.23104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 578.29, "quote_volume": 201.82321, "trades": 4, "taker_buy_volume": 578.29, "taker_buy_quote": 201.82321}, {"ts": 1771612320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 963.78, "quote_volume": 337.323, "trades": 5, "taker_buy_volume": 258.25, "taker_buy_quote": 90.3875}, {"ts": 1771612440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1060.0, "quote_volume": 371.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612500000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1733.15, "quote_volume": 604.86935, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2774.67, "quote_volume": 965.58516, "trades": 32, "taker_buy_volume": 1716.42, "taker_buy_quote": 597.31416}, {"ts": 1771612620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612680000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 9561.3, "quote_volume": 3322.73134, "trades": 69, "taker_buy_volume": 603.79, "taker_buy_quote": 210.11892}, {"ts": 1771612740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 13958.52, "quote_volume": 4857.56496, "trades": 61, "taker_buy_volume": 13958.52, "taker_buy_quote": 4857.56496}, {"ts": 1771612800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1501.9, "quote_volume": 524.1631, "trades": 3, "taker_buy_volume": 1501.9, "taker_buy_quote": 524.1631}, {"ts": 1771612860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 64.35, "quote_volume": 22.45815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1337.97, "quote_volume": 466.95153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1401.65, "quote_volume": 489.17585, "trades": 5, "taker_buy_volume": 1401.65, "taker_buy_quote": 489.17585}, {"ts": 1771613100000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 1330.27, "quote_volume": 464.34242, "trades": 4, "taker_buy_volume": 711.27, "taker_buy_quote": 248.31142}, {"ts": 1771613160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 619.0, "quote_volume": 216.031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2615.65, "quote_volume": 912.86185, "trades": 51, "taker_buy_volume": 2545.25, "taker_buy_quote": 888.29225}, {"ts": 1771613640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 240.45, "quote_volume": 83.91705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 18.55, "quote_volume": 6.47395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 775.1, "quote_volume": 269.7348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 12017.03, "quote_volume": 4181.92644, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615500000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 7837.37, "quote_volume": 2727.40476, "trades": 15, "taker_buy_volume": 7837.37, "taker_buy_quote": 2727.40476}, {"ts": 1771615680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615800000, "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 7508.3, "quote_volume": 2622.66108, "trades": 11, "taker_buy_volume": 7508.3, "taker_buy_quote": 2622.66108}, {"ts": 1771615860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 45.5, "quote_volume": 15.8795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1293.51, "quote_volume": 452.7285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616640000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616700000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616820000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 60.0, "quote_volume": 21.0, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 21.0}, {"ts": 1771616880000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616940000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 669.14, "quote_volume": 233.52986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 490.18, "quote_volume": 171.07282, "trades": 3, "taker_buy_volume": 490.18, "taker_buy_quote": 171.07282}, {"ts": 1771617180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 259.0, "quote_volume": 90.391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 504.09, "quote_volume": 175.92741, "trades": 2, "taker_buy_volume": 504.09, "taker_buy_quote": 175.92741}, {"ts": 1771617420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 619.0, "quote_volume": 216.031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 259.0, "quote_volume": 90.391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 902.55, "quote_volume": 314.0874, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 728.13, "quote_volume": 253.38924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 587.24, "quote_volume": 204.35952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 331.6, "quote_volume": 115.3968, "trades": 2, "taker_buy_volume": 331.6, "taker_buy_quote": 115.3968}, {"ts": 1771618440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 14.32, "quote_volume": 4.99768, "trades": 1, "taker_buy_volume": 14.32, "taker_buy_quote": 4.99768}, {"ts": 1771619040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 300.01, "quote_volume": 104.40348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2907.54, "quote_volume": 1011.82392, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 62.45, "quote_volume": 21.67015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 20.0, "quote_volume": 6.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620600000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 28.73, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 28.73, "taker_buy_quote": 9.99804}, {"ts": 1771620660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620720000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1436.78, "quote_volume": 499.99944, "trades": 5, "taker_buy_volume": 1436.78, "taker_buy_quote": 499.99944}, {"ts": 1771620780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 18.61, "quote_volume": 6.45767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 242.44, "quote_volume": 84.12668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 88.0, "quote_volume": 30.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 504.8, "quote_volume": 175.6704, "trades": 2, "taker_buy_volume": 504.8, "taker_buy_quote": 175.6704}, {"ts": 1771621380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 245.8, "quote_volume": 85.5384, "trades": 1, "taker_buy_volume": 245.8, "taker_buy_quote": 85.5384}, {"ts": 1771621440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 59.07, "quote_volume": 20.49729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 14.4, "quote_volume": 4.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 345.33, "quote_volume": 120.17484, "trades": 1, "taker_buy_volume": 345.33, "taker_buy_quote": 120.17484}, {"ts": 1771621740000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 48.52, "quote_volume": 16.89221, "trades": 2, "taker_buy_volume": 7.25, "taker_buy_quote": 2.53025}, {"ts": 1771621800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 304.06, "quote_volume": 105.81288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 400.42, "quote_volume": 138.94574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622460000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622520000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 345.33, "quote_volume": 120.17484, "trades": 1, "taker_buy_volume": 345.33, "taker_buy_quote": 120.17484}, {"ts": 1771622700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 22.04, "quote_volume": 7.69196, "trades": 1, "taker_buy_volume": 22.04, "taker_buy_quote": 7.69196}, {"ts": 1771623060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1420.26, "quote_volume": 495.67074, "trades": 4, "taker_buy_volume": 1420.26, "taker_buy_quote": 495.67074}, {"ts": 1771624440000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 49.63, "quote_volume": 17.34067, "trades": 2, "taker_buy_volume": 49.63, "taker_buy_quote": 17.34067}, {"ts": 1771624500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 50.0, "quote_volume": 17.5, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 17.5}, {"ts": 1771624620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 37.74, "quote_volume": 13.17126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2117.8, "quote_volume": 739.1122, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2695.09, "quote_volume": 937.89132, "trades": 7, "taker_buy_volume": 1738.08, "taker_buy_quote": 604.85184}, {"ts": 1771625280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625520000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 100.0, "quote_volume": 34.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 259.0, "quote_volume": 90.132, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 90.132}, {"ts": 1771625760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 259.0, "quote_volume": 90.132, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 90.132}, {"ts": 1771626000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 31.2, "quote_volume": 10.8888, "trades": 1, "taker_buy_volume": 31.2, "taker_buy_quote": 10.8888}, {"ts": 1771626060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1659.69, "quote_volume": 579.23181, "trades": 3, "taker_buy_volume": 1659.69, "taker_buy_quote": 579.23181}, {"ts": 1771626300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 273.93, "quote_volume": 95.8755, "trades": 2, "taker_buy_volume": 273.93, "taker_buy_quote": 95.8755}, {"ts": 1771626420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2847.03, "quote_volume": 993.61347, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626900000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 2134.06, "quote_volume": 742.60812, "trades": 50, "taker_buy_volume": 83.8, "taker_buy_quote": 29.2462}, {"ts": 1771626960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 36.3, "quote_volume": 12.6324, "trades": 2, "taker_buy_volume": 36.3, "taker_buy_quote": 12.6324}, {"ts": 1771627020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627500000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 39.54, "quote_volume": 13.75992, "trades": 1, "taker_buy_volume": 39.54, "taker_buy_quote": 13.75992}, {"ts": 1771627740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 200.0, "quote_volume": 69.6, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 69.6}, {"ts": 1771628040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 112.63, "quote_volume": 39.30787, "trades": 1, "taker_buy_volume": 112.63, "taker_buy_quote": 39.30787}, {"ts": 1771628580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 961.63, "quote_volume": 335.60887, "trades": 5, "taker_buy_volume": 961.63, "taker_buy_quote": 335.60887}, {"ts": 1771628640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 100.0, "quote_volume": 34.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629600000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629720000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 24.48, "quote_volume": 8.51904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 117.74, "quote_volume": 40.97352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 225.03, "quote_volume": 78.53547, "trades": 1, "taker_buy_volume": 225.03, "taker_buy_quote": 78.53547}, {"ts": 1771631160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 7.2, "quote_volume": 2.52, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 2.52}, {"ts": 1771631700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7.2, "quote_volume": 2.5272, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 2.5272}, {"ts": 1771631760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 40.05, "quote_volume": 13.97745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 139.66, "quote_volume": 49.02066, "trades": 1, "taker_buy_volume": 139.66, "taker_buy_quote": 49.02066}, {"ts": 1771633560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 15.6, "quote_volume": 5.4444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633740000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 48.02, "quote_volume": 16.807, "trades": 1, "taker_buy_volume": 48.02, "taker_buy_quote": 16.807}, {"ts": 1771633800000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633980000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634100000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 28.57, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 9.9995}, {"ts": 1771634280000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 595.48, "quote_volume": 208.12082, "trades": 2, "taker_buy_volume": 298.3, "taker_buy_quote": 104.405}, {"ts": 1771634340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634640000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634700000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 140.81, "quote_volume": 49.35855, "trades": 2, "taker_buy_volume": 75.05, "taker_buy_quote": 26.34255}, {"ts": 1771634760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634880000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635600000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635660000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1093.85, "quote_volume": 382.8475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635720000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 1151.11, "quote_volume": 403.0434, "trades": 3, "taker_buy_volume": 1151.11, "taker_buy_quote": 403.0434}, {"ts": 1771635780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 200.0, "quote_volume": 70.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 497.06, "quote_volume": 173.971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 65.62, "quote_volume": 23.03262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 16.97, "quote_volume": 5.95647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636920000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 97.72, "quote_volume": 34.31666, "trades": 3, "taker_buy_volume": 16.94, "taker_buy_quote": 5.96288}, {"ts": 1771636980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 28.13, "quote_volume": 9.87363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637640000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 394.03, "quote_volume": 138.69856, "trades": 2, "taker_buy_volume": 394.03, "taker_buy_quote": 138.69856}, {"ts": 1771637700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1369.48, "quote_volume": 482.05696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637760000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637820000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 128.75, "quote_volume": 45.4201, "trades": 3, "taker_buy_volume": 100.1, "taker_buy_quote": 35.3353}, {"ts": 1771637880000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 52.05, "quote_volume": 18.3216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 6368.95, "quote_volume": 2248.23935, "trades": 62, "taker_buy_volume": 6368.95, "taker_buy_quote": 2248.23935}, {"ts": 1771638300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1105.68, "quote_volume": 390.30504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 741.25, "quote_volume": 261.66125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638900000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 100.1, "quote_volume": 35.3353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639320000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639440000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639620000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 62.4, "quote_volume": 21.9648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 16.3, "quote_volume": 5.7539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640160000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640220000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640340000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640400000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640580000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 20.23, "quote_volume": 7.14119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 188.07, "quote_volume": 66.38871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 674.3, "quote_volume": 238.0279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 55.28, "quote_volume": 19.56912, "trades": 3, "taker_buy_volume": 55.28, "taker_buy_quote": 19.56912}, {"ts": 1771641660000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 61.58, "quote_volume": 21.8609, "trades": 2, "taker_buy_volume": 61.58, "taker_buy_quote": 21.8609}, {"ts": 1771642440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1096.7, "quote_volume": 389.3285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642860000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1151.5, "quote_volume": 407.9892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642980000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 219.05, "quote_volume": 77.32465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643040000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 677.01, "quote_volume": 239.66154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 4311.6, "quote_volume": 1526.3064, "trades": 1, "taker_buy_volume": 4311.6, "taker_buy_quote": 1526.3064}, {"ts": 1771643640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643880000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 2538.87, "quote_volume": 898.78818, "trades": 5, "taker_buy_volume": 28.2, "taker_buy_quote": 10.011}, {"ts": 1771643940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 281.69, "quote_volume": 99.99995, "trades": 1, "taker_buy_volume": 281.69, "taker_buy_quote": 99.99995}, {"ts": 1771644120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1037.01, "quote_volume": 368.13855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 966.7, "quote_volume": 343.1785, "trades": 3, "taker_buy_volume": 289.69, "taker_buy_quote": 102.83995}, {"ts": 1771644420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 677.01, "quote_volume": 240.33855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 280.89, "quote_volume": 99.99684, "trades": 2, "taker_buy_volume": 280.89, "taker_buy_quote": 99.99684}, {"ts": 1771644900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644960000, "open": 0.355, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 17388.07, "quote_volume": 6144.9125, "trades": 79, "taker_buy_volume": 1918.2, "taker_buy_quote": 678.47862}, {"ts": 1771645020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645140000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 8123.86, "quote_volume": 2882.32956, "trades": 11, "taker_buy_volume": 7788.54, "taker_buy_quote": 2763.29096}, {"ts": 1771645200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1797.63, "quote_volume": 638.15865, "trades": 8, "taker_buy_volume": 1723.66, "taker_buy_quote": 611.8993}, {"ts": 1771645260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 5085.2, "quote_volume": 1800.1608, "trades": 53, "taker_buy_volume": 2602.53, "taker_buy_quote": 921.29562}, {"ts": 1771645620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 506.33, "quote_volume": 179.24082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 360.0, "quote_volume": 127.44, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 127.44}, {"ts": 1771645980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 850.03, "quote_volume": 300.91062, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 506.33, "quote_volume": 179.24082, "trades": 1, "taker_buy_volume": 506.33, "taker_buy_quote": 179.24082}, {"ts": 1771646340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 118.36, "quote_volume": 41.89944, "trades": 2, "taker_buy_volume": 118.36, "taker_buy_quote": 41.89944}, {"ts": 1771646760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 241.64, "quote_volume": 85.54056, "trades": 1, "taker_buy_volume": 241.64, "taker_buy_quote": 85.54056}, {"ts": 1771647000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 506.33, "quote_volume": 179.24082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647240000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647300000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647360000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1658.45, "quote_volume": 587.0913, "trades": 3, "taker_buy_volume": 1658.45, "taker_buy_quote": 587.0913}, {"ts": 1771647480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647660000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 988.7, "quote_volume": 349.9998, "trades": 3, "taker_buy_volume": 988.7, "taker_buy_quote": 349.9998}, {"ts": 1771647840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 866.33, "quote_volume": 306.68082, "trades": 2, "taker_buy_volume": 866.33, "taker_buy_quote": 306.68082}, {"ts": 1771648020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 23.73, "quote_volume": 8.42415, "trades": 1, "taker_buy_volume": 23.73, "taker_buy_quote": 8.42415}, {"ts": 1771648260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1405.91, "quote_volume": 499.09805, "trades": 3, "taker_buy_volume": 1405.91, "taker_buy_quote": 499.09805}, {"ts": 1771648740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 692.0, "quote_volume": 244.968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 408.82, "quote_volume": 144.72228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 4881.34, "quote_volume": 1732.8757, "trades": 64, "taker_buy_volume": 4881.34, "taker_buy_quote": 1732.8757}, {"ts": 1771650120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3011.34, "quote_volume": 1069.0257, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 834.03, "quote_volume": 296.08065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2457.12, "quote_volume": 872.2776, "trades": 51, "taker_buy_volume": 2457.12, "taker_buy_quote": 872.2776}, {"ts": 1771650840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 280.89, "quote_volume": 99.99684, "trades": 1, "taker_buy_volume": 280.89, "taker_buy_quote": 99.99684}, {"ts": 1771651080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651320000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651860000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 65.0, "quote_volume": 23.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 919.69, "quote_volume": 326.48995, "trades": 5, "taker_buy_volume": 32.3, "taker_buy_quote": 11.4665}, {"ts": 1771652220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 56.7, "quote_volume": 20.1285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 83.29, "quote_volume": 29.56795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652460000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 99.45, "quote_volume": 35.4042, "trades": 1, "taker_buy_volume": 99.45, "taker_buy_quote": 35.4042}, {"ts": 1771652520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 99.35, "quote_volume": 35.26925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 237.4, "quote_volume": 84.277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 176.7, "quote_volume": 62.7285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2083.06, "quote_volume": 739.4863, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1350.22, "quote_volume": 479.3281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2637.98, "quote_volume": 936.4829, "trades": 51, "taker_buy_volume": 2637.98, "taker_buy_quote": 936.4829}, {"ts": 1771653780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 761.64, "quote_volume": 270.3822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 36.71, "quote_volume": 13.03205, "trades": 1, "taker_buy_volume": 36.71, "taker_buy_quote": 13.03205}, {"ts": 1771654080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 456.04, "quote_volume": 161.43816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 415.03, "quote_volume": 146.92062, "trades": 2, "taker_buy_volume": 55.03, "taker_buy_quote": 19.48062}, {"ts": 1771655460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656240000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656300000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656360000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 99.76, "quote_volume": 35.28522, "trades": 2, "taker_buy_volume": 69.94, "taker_buy_quote": 24.75876}, {"ts": 1771656420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 3057.46, "quote_volume": 1082.34084, "trades": 35, "taker_buy_volume": 3057.46, "taker_buy_quote": 1082.34084}, {"ts": 1771656480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656660000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657200000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657260000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 16.85, "quote_volume": 5.9312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658100000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 592.39, "quote_volume": 209.11367, "trades": 2, "taker_buy_volume": 592.39, "taker_buy_quote": 209.11367}, {"ts": 1771658160000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 180.45, "quote_volume": 63.69885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658220000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 91.35, "quote_volume": 32.24655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658280000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2364.63, "quote_volume": 834.71439, "trades": 44, "taker_buy_volume": 2209.93, "taker_buy_quote": 780.10529}, {"ts": 1771658340000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658400000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658520000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658580000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658640000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659060000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 1756.79, "quote_volume": 620.00831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659540000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659840000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 31.06, "quote_volume": 10.99524, "trades": 1, "taker_buy_volume": 31.06, "taker_buy_quote": 10.99524}, {"ts": 1771659960000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 29.94, "quote_volume": 10.56882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660020000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660320000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 59.02, "quote_volume": 20.89308, "trades": 1, "taker_buy_volume": 59.02, "taker_buy_quote": 20.89308}, {"ts": 1771660380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662060000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662120000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662240000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662300000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662360000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662600000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662660000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 721.45, "quote_volume": 255.3933, "trades": 3, "taker_buy_volume": 721.45, "taker_buy_quote": 255.3933}, {"ts": 1771662780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 698.59, "quote_volume": 247.99945, "trades": 2, "taker_buy_volume": 698.59, "taker_buy_quote": 247.99945}, {"ts": 1771662840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663020000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664100000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 424.33, "quote_volume": 150.63715, "trades": 1, "taker_buy_volume": 424.33, "taker_buy_quote": 150.63715}, {"ts": 1771664340000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 90.45, "quote_volume": 32.10975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 95.46, "quote_volume": 33.8883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 105.3, "quote_volume": 37.3815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 106.55, "quote_volume": 37.82525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 106.3, "quote_volume": 37.7365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2387.37, "quote_volume": 847.51635, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 282.48, "quote_volume": 99.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665240000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16.37, "quote_volume": 5.81135, "trades": 1, "taker_buy_volume": 16.37, "taker_buy_quote": 5.81135}, {"ts": 1771665360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665480000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665540000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 104.42, "quote_volume": 37.0691, "trades": 1, "taker_buy_volume": 104.42, "taker_buy_quote": 37.0691}, {"ts": 1771665720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 85.18, "quote_volume": 30.15372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 116.79, "quote_volume": 41.34366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 104.71, "quote_volume": 37.06734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666080000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 594.09, "quote_volume": 210.90195, "trades": 2, "taker_buy_volume": 594.09, "taker_buy_quote": 210.90195}, {"ts": 1771666140000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 830.49, "quote_volume": 294.82395, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 127.8}, {"ts": 1771666200000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 128.37, "quote_volume": 45.57135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 130.96, "quote_volume": 46.4908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 439.18, "quote_volume": 155.9089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 58.52, "quote_volume": 20.7746, "trades": 1, "taker_buy_volume": 58.52, "taker_buy_quote": 20.7746}, {"ts": 1771666740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 284.42, "quote_volume": 100.68468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 669.49, "quote_volume": 237.66895, "trades": 3, "taker_buy_volume": 669.49, "taker_buy_quote": 237.66895}, {"ts": 1771666980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 131.93, "quote_volume": 46.83515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 459.35, "quote_volume": 163.06925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667100000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 57.56, "quote_volume": 20.40407, "trades": 2, "taker_buy_volume": 27.83, "taker_buy_quote": 9.87965}, {"ts": 1771667160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2861.22, "quote_volume": 1015.7331, "trades": 4, "taker_buy_volume": 670.68, "taker_buy_quote": 238.0914}, {"ts": 1771667220000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1338.42, "quote_volume": 474.50644, "trades": 5, "taker_buy_volume": 7.25, "taker_buy_quote": 2.57375}, {"ts": 1771667400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 172.92, "quote_volume": 61.21368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667640000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667700000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667760000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667820000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 57.6, "quote_volume": 20.448, "trades": 2, "taker_buy_volume": 57.6, "taker_buy_quote": 20.448}, {"ts": 1771668000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 99.5, "quote_volume": 35.3225, "trades": 2, "taker_buy_volume": 99.5, "taker_buy_quote": 35.3225}, {"ts": 1771668060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 647.31, "quote_volume": 229.79505, "trades": 2, "taker_buy_volume": 647.31, "taker_buy_quote": 229.79505}, {"ts": 1771668180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 7.25, "quote_volume": 2.581, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 2.581}, {"ts": 1771668240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 67.43, "quote_volume": 24.00508, "trades": 1, "taker_buy_volume": 67.43, "taker_buy_quote": 24.00508}, {"ts": 1771668780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2990.98, "quote_volume": 1064.78888, "trades": 7, "taker_buy_volume": 2990.98, "taker_buy_quote": 1064.78888}, {"ts": 1771668960000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 21.21, "quote_volume": 7.57197, "trades": 1, "taker_buy_volume": 21.21, "taker_buy_quote": 7.57197}, {"ts": 1771669020000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669080000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 404.87, "quote_volume": 144.53859, "trades": 2, "taker_buy_volume": 404.87, "taker_buy_quote": 144.53859}, {"ts": 1771669140000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669200000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 6662.03, "quote_volume": 2378.34471, "trades": 59, "taker_buy_volume": 4519.76, "taker_buy_quote": 1613.55432}, {"ts": 1771669260000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 176.52, "quote_volume": 63.01764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669680000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 534.28, "quote_volume": 190.73796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669860000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 28.04, "quote_volume": 10.01028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670160000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 800.98, "quote_volume": 286.77094, "trades": 8, "taker_buy_volume": 772.82, "taker_buy_quote": 276.68966}, {"ts": 1771670220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670580000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670640000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670700000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 43.54, "quote_volume": 15.63086, "trades": 2, "taker_buy_volume": 43.54, "taker_buy_quote": 15.63086}, {"ts": 1771670760000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 818.22, "quote_volume": 293.71146, "trades": 6, "taker_buy_volume": 396.2, "taker_buy_quote": 142.2358}, {"ts": 1771670820000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 822.9, "quote_volume": 295.45596, "trades": 7, "taker_buy_volume": 647.26, "taker_buy_quote": 232.4012}, {"ts": 1771670880000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670940000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3920.19, "quote_volume": 1407.34821, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671000000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 5128.31, "quote_volume": 1833.63648, "trades": 33, "taker_buy_volume": 1729.84, "taker_buy_quote": 617.55288}, {"ts": 1771671060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 7.05, "quote_volume": 2.5239, "trades": 1, "taker_buy_volume": 7.05, "taker_buy_quote": 2.5239}, {"ts": 1771671120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1304.94, "quote_volume": 465.86358, "trades": 9, "taker_buy_volume": 1181.14, "taker_buy_quote": 421.66698}, {"ts": 1771671300000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671360000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 7.05, "quote_volume": 2.5239, "trades": 1, "taker_buy_volume": 7.05, "taker_buy_quote": 2.5239}, {"ts": 1771671480000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671540000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671660000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 20.08, "quote_volume": 7.16856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671720000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671780000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 129.76, "quote_volume": 46.45408, "trades": 1, "taker_buy_volume": 129.76, "taker_buy_quote": 46.45408}, {"ts": 1771671840000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671900000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671960000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672020000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1136.63, "quote_volume": 406.91354, "trades": 4, "taker_buy_volume": 1136.63, "taker_buy_quote": 406.91354}, {"ts": 1771672080000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 213.42, "quote_volume": 76.40436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672140000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672200000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1391.68, "quote_volume": 498.22144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672260000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672320000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672380000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2510.68, "quote_volume": 896.31276, "trades": 6, "taker_buy_volume": 953.89, "taker_buy_quote": 340.53873}, {"ts": 1771672500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672680000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 85.93, "quote_volume": 30.67701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672860000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672980000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 101.0, "quote_volume": 36.158, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 36.158}, {"ts": 1771673040000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673100000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673220000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 590.9, "quote_volume": 210.9513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673280000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673520000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 704.66, "quote_volume": 251.60931, "trades": 4, "taker_buy_volume": 45.69, "taker_buy_quote": 16.35702}, {"ts": 1771673580000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673700000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673760000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1783.06, "quote_volume": 636.55947, "trades": 7, "taker_buy_volume": 1014.06, "taker_buy_quote": 362.02647}, {"ts": 1771673820000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673880000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674000000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674060000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674180000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 420.76, "quote_volume": 150.21132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674300000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 59.46, "quote_volume": 21.19766, "trades": 2, "taker_buy_volume": 29.9, "taker_buy_quote": 10.6743}, {"ts": 1771674420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 455.86, "quote_volume": 162.28616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2086.0, "quote_volume": 742.616, "trades": 58, "taker_buy_volume": 2086.0, "taker_buy_quote": 742.616}, {"ts": 1771674960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675320000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 93.37, "quote_volume": 33.23972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1893.56, "quote_volume": 674.10736, "trades": 5, "taker_buy_volume": 420.76, "taker_buy_quote": 149.79056}, {"ts": 1771675440000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 4034.73, "quote_volume": 1440.39861, "trades": 63, "taker_buy_volume": 4034.73, "taker_buy_quote": 1440.39861}, {"ts": 1771675500000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1788.77, "quote_volume": 638.59089, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675620000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675680000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675800000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675860000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2027.86, "quote_volume": 723.94602, "trades": 35, "taker_buy_volume": 1607.1, "taker_buy_quote": 573.7347}, {"ts": 1771676040000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 17.43, "quote_volume": 6.22251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676100000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 7.05, "quote_volume": 2.5239, "trades": 1, "taker_buy_volume": 7.05, "taker_buy_quote": 2.5239}, {"ts": 1771676220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676580000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 90.49, "quote_volume": 32.30493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676700000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676760000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676820000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676880000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676940000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 3201.68, "quote_volume": 1142.99976, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677000000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 330.47, "quote_volume": 117.97779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677120000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 16.39, "quote_volume": 5.83484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677240000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 142.85, "quote_volume": 50.99745, "trades": 1, "taker_buy_volume": 142.85, "taker_buy_quote": 50.99745}, {"ts": 1771677300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 142.7, "quote_volume": 50.8012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677900000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 59.65, "quote_volume": 21.26544, "trades": 2, "taker_buy_volume": 30.04, "taker_buy_quote": 10.72428}, {"ts": 1771677960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678320000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 171.3, "quote_volume": 60.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 135.21, "quote_volume": 47.99955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 17.32, "quote_volume": 6.1486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678800000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678920000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679040000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 360.0, "quote_volume": 128.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679100000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679160000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679220000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679280000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679400000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679580000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679700000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679760000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679820000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 76.15, "quote_volume": 27.1094, "trades": 1, "taker_buy_volume": 76.15, "taker_buy_quote": 27.1094}, {"ts": 1771679880000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679940000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680060000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680120000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680180000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680240000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680420000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680540000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680600000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680900000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 288.98, "quote_volume": 102.87688, "trades": 2, "taker_buy_volume": 288.98, "taker_buy_quote": 102.87688}, {"ts": 1771681080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 54.06, "quote_volume": 19.24536, "trades": 1, "taker_buy_volume": 54.06, "taker_buy_quote": 19.24536}, {"ts": 1771681200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 14.87, "quote_volume": 5.29372, "trades": 1, "taker_buy_volume": 14.87, "taker_buy_quote": 5.29372}, {"ts": 1771681260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681320000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681380000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681440000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 29.31, "quote_volume": 10.43436, "trades": 1, "taker_buy_volume": 29.31, "taker_buy_quote": 10.43436}, {"ts": 1771681560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 29.58, "quote_volume": 10.5009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681680000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1141.03, "quote_volume": 406.20668, "trades": 3, "taker_buy_volume": 853.03, "taker_buy_quote": 303.67868}, {"ts": 1771681740000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 56.82, "quote_volume": 20.22792, "trades": 1, "taker_buy_volume": 56.82, "taker_buy_quote": 20.22792}, {"ts": 1771681800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681860000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681920000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681980000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682040000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682160000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682280000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682400000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682460000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682520000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682580000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 93.75, "quote_volume": 33.28125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682640000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1149.0, "quote_volume": 407.87098, "trades": 8, "taker_buy_volume": 703.28, "taker_buy_quote": 249.6644}, {"ts": 1771682700000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 3549.29, "quote_volume": 1259.99795, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682880000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682940000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 110.93, "quote_volume": 39.38015, "trades": 1, "taker_buy_volume": 110.93, "taker_buy_quote": 39.38015}, {"ts": 1771683000000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683060000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683180000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 77.92, "quote_volume": 27.6616, "trades": 1, "taker_buy_volume": 77.92, "taker_buy_quote": 27.6616}, {"ts": 1771683300000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683360000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 404.46, "quote_volume": 143.17884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 508.71, "quote_volume": 180.59205, "trades": 2, "taker_buy_volume": 508.71, "taker_buy_quote": 180.59205}, {"ts": 1771683660000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683720000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683780000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683840000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683960000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 31.55, "quote_volume": 11.2318, "trades": 1, "taker_buy_volume": 31.55, "taker_buy_quote": 11.2318}, {"ts": 1771684020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684140000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684320000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1514.39, "quote_volume": 537.59126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 56.76, "quote_volume": 20.09304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 282.48, "quote_volume": 99.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684680000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 85.62, "quote_volume": 30.30948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684740000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684860000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685040000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685100000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 61.02, "quote_volume": 21.63235, "trades": 2, "taker_buy_volume": 31.27, "taker_buy_quote": 11.10085}, {"ts": 1771685160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685220000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685460000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685520000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685580000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 446.57, "quote_volume": 157.74061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2116.97, "quote_volume": 747.29041, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685940000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686060000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686240000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686300000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 77.02, "quote_volume": 27.11104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686720000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 123.65, "quote_volume": 43.5248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 94.74, "quote_volume": 33.34848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686840000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1201.3, "quote_volume": 422.8576, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687080000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687140000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687200000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687320000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687380000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687440000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687500000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688160000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 76.07, "quote_volume": 26.70057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 30.86, "quote_volume": 10.86272, "trades": 1, "taker_buy_volume": 30.86, "taker_buy_quote": 10.86272}, {"ts": 1771688760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 29.86, "quote_volume": 10.48086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689240000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689420000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 77.06, "quote_volume": 27.06229, "trades": 2, "taker_buy_volume": 14.23, "taker_buy_quote": 5.00896}, {"ts": 1771689480000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 85.17, "quote_volume": 29.97984, "trades": 1, "taker_buy_volume": 85.17, "taker_buy_quote": 29.97984}, {"ts": 1771689540000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 99.2, "quote_volume": 34.90104, "trades": 2, "taker_buy_volume": 81.84, "taker_buy_quote": 28.80768}, {"ts": 1771689600000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 16.23, "quote_volume": 5.71296, "trades": 1, "taker_buy_volume": 16.23, "taker_buy_quote": 5.71296}, {"ts": 1771689660000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 3444.5, "quote_volume": 1206.34991, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689720000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689780000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2826.16, "quote_volume": 989.156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1486.01, "quote_volume": 520.1035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 26415.35, "quote_volume": 9245.3725, "trades": 4, "taker_buy_volume": 178.5, "taker_buy_quote": 62.475}, {"ts": 1771690020000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690140000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690200000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 832.08, "quote_volume": 291.228, "trades": 14, "taker_buy_volume": 832.08, "taker_buy_quote": 291.228}, {"ts": 1771690260000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690320000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 1838.15, "quote_volume": 642.28541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 28.57, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 9.9995}, {"ts": 1771690440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690680000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690740000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2147.0, "quote_volume": 749.303, "trades": 22, "taker_buy_volume": 42.97, "taker_buy_quote": 14.99653}, {"ts": 1771690920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1259.54, "quote_volume": 438.31992, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 28.77, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 28.77, "taker_buy_quote": 10.01196}, {"ts": 1771691100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 14.36, "quote_volume": 4.99728, "trades": 1, "taker_buy_volume": 14.36, "taker_buy_quote": 4.99728}, {"ts": 1771691340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1627.89, "quote_volume": 566.50572, "trades": 16, "taker_buy_volume": 1627.89, "taker_buy_quote": 566.50572}, {"ts": 1771691400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 259.0, "quote_volume": 90.132, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 90.132}, {"ts": 1771691460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 259.0, "quote_volume": 90.132, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 90.132}, {"ts": 1771691940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692360000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 62.32, "quote_volume": 21.65726, "trades": 2, "taker_buy_volume": 32.22, "taker_buy_quote": 11.21256}, {"ts": 1771692420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 619.0, "quote_volume": 215.412, "trades": 3, "taker_buy_volume": 619.0, "taker_buy_quote": 215.412}, {"ts": 1771692960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 28.76, "quote_volume": 10.00848, "trades": 1, "taker_buy_volume": 28.76, "taker_buy_quote": 10.00848}, {"ts": 1771693200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 289.85, "quote_volume": 100.8678, "trades": 1, "taker_buy_volume": 289.85, "taker_buy_quote": 100.8678}, {"ts": 1771693440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693500000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1973.76, "quote_volume": 684.89472, "trades": 7, "taker_buy_volume": 360.48, "taker_buy_quote": 125.08656}, {"ts": 1771693680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 21.46, "quote_volume": 7.42516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693920000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 1440.76, "quote_volume": 499.48148, "trades": 6, "taker_buy_volume": 618.52, "taker_buy_quote": 214.62644}, {"ts": 1771693980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694340000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 662.45, "quote_volume": 229.91285, "trades": 4, "taker_buy_volume": 662.45, "taker_buy_quote": 229.91285}, {"ts": 1771694400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 257.69, "quote_volume": 89.67612, "trades": 1, "taker_buy_volume": 257.69, "taker_buy_quote": 89.67612}, {"ts": 1771694640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 992.86, "quote_volume": 345.51528, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 619.75, "quote_volume": 215.673, "trades": 2, "taker_buy_volume": 619.75, "taker_buy_quote": 215.673}, {"ts": 1771695000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 826.35, "quote_volume": 287.5698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 259.75, "quote_volume": 90.393, "trades": 1, "taker_buy_volume": 259.75, "taker_buy_quote": 90.393}, {"ts": 1771695420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 143.26, "quote_volume": 49.99774, "trades": 2, "taker_buy_volume": 143.26, "taker_buy_quote": 49.99774}, {"ts": 1771695600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695900000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 60.31, "quote_volume": 21.01808, "trades": 2, "taker_buy_volume": 30.2, "taker_buy_quote": 10.5398}, {"ts": 1771695960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 76.0, "quote_volume": 26.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 381.73, "quote_volume": 132.84204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 43.92, "quote_volume": 15.24024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 619.75, "quote_volume": 215.673, "trades": 2, "taker_buy_volume": 619.75, "taker_buy_quote": 215.673}, {"ts": 1771696920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 28.73, "quote_volume": 10.02677, "trades": 1, "taker_buy_volume": 28.73, "taker_buy_quote": 10.02677}, {"ts": 1771697040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 78.84, "quote_volume": 27.51516, "trades": 2, "taker_buy_volume": 34.33, "taker_buy_quote": 11.98117}, {"ts": 1771697160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 923.53, "quote_volume": 322.31197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 20.08, "quote_volume": 6.98784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1065.78, "quote_volume": 370.89144, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 369.09, "quote_volume": 128.44332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 841.35, "quote_volume": 292.7898, "trades": 9, "taker_buy_volume": 841.35, "taker_buy_quote": 292.7898}, {"ts": 1771697760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 16.53, "quote_volume": 5.76897, "trades": 1, "taker_buy_volume": 16.53, "taker_buy_quote": 5.76897}, {"ts": 1771697820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 28.77, "quote_volume": 10.01196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 3181.76, "quote_volume": 1110.43424, "trades": 10, "taker_buy_volume": 2821.76, "taker_buy_quote": 984.79424}, {"ts": 1771698120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 71.63, "quote_volume": 24.99887, "trades": 1, "taker_buy_volume": 71.63, "taker_buy_quote": 24.99887}, {"ts": 1771698720000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 417.7, "quote_volume": 145.3596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 45.47, "quote_volume": 15.77809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 16.21, "quote_volume": 5.62487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 431.03, "quote_volume": 149.99844, "trades": 2, "taker_buy_volume": 431.03, "taker_buy_quote": 149.99844}, {"ts": 1771699800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 448.47, "quote_volume": 156.06756, "trades": 2, "taker_buy_volume": 448.47, "taker_buy_quote": 156.06756}, {"ts": 1771700460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 735.82, "quote_volume": 256.06536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701480000, "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 7585.35, "quote_volume": 2631.80007, "trades": 25, "taker_buy_volume": 2473.53, "taker_buy_quote": 858.18479}, {"ts": 1771701540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 101.0, "quote_volume": 35.047, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 35.047}, {"ts": 1771701780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 31.47, "quote_volume": 10.92009, "trades": 1, "taker_buy_volume": 31.47, "taker_buy_quote": 10.92009}, {"ts": 1771702020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 101.0, "quote_volume": 34.946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 28.68, "quote_volume": 9.95196, "trades": 1, "taker_buy_volume": 28.68, "taker_buy_quote": 9.95196}, {"ts": 1771702440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 63.31, "quote_volume": 21.96857, "trades": 2, "taker_buy_volume": 63.31, "taker_buy_quote": 21.96857}, {"ts": 1771702920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 229.65, "quote_volume": 79.4589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 63.77, "quote_volume": 22.06442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703580000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 4700.62, "quote_volume": 1626.41452, "trades": 4, "taker_buy_volume": 4269.34, "taker_buy_quote": 1477.19164}, {"ts": 1771703760000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 534.22, "quote_volume": 184.3348, "trades": 4, "taker_buy_volume": 28.9, "taker_buy_quote": 9.9994}, {"ts": 1771703820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703880000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704120000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 4707.26, "quote_volume": 1628.71196, "trades": 5, "taker_buy_volume": 1367.32, "taker_buy_quote": 473.09272}, {"ts": 1771704180000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704240000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1830.51, "quote_volume": 633.35646, "trades": 5, "taker_buy_volume": 1830.51, "taker_buy_quote": 633.35646}, {"ts": 1771704300000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 2000.0, "quote_volume": 690.6293, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 71.55, "quote_volume": 24.68475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704600000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1152.83, "quote_volume": 398.87918, "trades": 2, "taker_buy_volume": 1152.83, "taker_buy_quote": 398.87918}, {"ts": 1771705200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 15.74, "quote_volume": 5.46178, "trades": 1, "taker_buy_volume": 15.74, "taker_buy_quote": 5.46178}, {"ts": 1771705620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1722.59, "quote_volume": 597.73873, "trades": 4, "taker_buy_volume": 1722.59, "taker_buy_quote": 597.73873}, {"ts": 1771705680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2151.42, "quote_volume": 746.54274, "trades": 46, "taker_buy_volume": 2151.42, "taker_buy_quote": 746.54274}, {"ts": 1771705800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1827.52, "quote_volume": 634.14944, "trades": 7, "taker_buy_volume": 1827.52, "taker_buy_quote": 634.14944}, {"ts": 1771705920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 21.54, "quote_volume": 7.47438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1894.66, "quote_volume": 657.44702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706400000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706460000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706520000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706700000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706880000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 6473.2, "quote_volume": 2251.49345, "trades": 73, "taker_buy_volume": 5750.14, "taker_buy_quote": 1999.99607}, {"ts": 1771706940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 174.6, "quote_volume": 60.7608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 109.9, "quote_volume": 38.2452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707600000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 57.57, "quote_volume": 19.97679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1056.3, "quote_volume": 366.5361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1682.64, "quote_volume": 583.87608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4370.37, "quote_volume": 1516.51839, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 54669.16, "quote_volume": 18942.44467, "trades": 62, "taker_buy_volume": 8289.29, "taker_buy_quote": 2859.80754}, {"ts": 1771708140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 546.69, "quote_volume": 189.15474, "trades": 6, "taker_buy_volume": 546.69, "taker_buy_quote": 189.15474}, {"ts": 1771708200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708260000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 16.37, "quote_volume": 5.66402, "trades": 2, "taker_buy_volume": 16.37, "taker_buy_quote": 5.66402}, {"ts": 1771708620000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2638.59, "quote_volume": 912.95214, "trades": 48, "taker_buy_volume": 2638.59, "taker_buy_quote": 912.95214}, {"ts": 1771708740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709460000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1605.31, "quote_volume": 557.04257, "trades": 2, "taker_buy_volume": 1605.31, "taker_buy_quote": 557.04257}, {"ts": 1771709520000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 16.05, "quote_volume": 5.56935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 15.85, "quote_volume": 5.5158, "trades": 1, "taker_buy_volume": 15.85, "taker_buy_quote": 5.5158}, {"ts": 1771709640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 539.68, "quote_volume": 187.26896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 6548.19, "quote_volume": 2278.77012, "trades": 52, "taker_buy_volume": 6548.19, "taker_buy_quote": 2278.77012}, {"ts": 1771711260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 180.46, "quote_volume": 62.80008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 51.3, "quote_volume": 17.8524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 140.84, "quote_volume": 49.01232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 381.0, "quote_volume": 132.588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 261.25, "quote_volume": 90.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 350.53, "quote_volume": 121.98444, "trades": 1, "taker_buy_volume": 350.53, "taker_buy_quote": 121.98444}, {"ts": 1771712100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712160000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 34.47, "quote_volume": 11.99556, "trades": 3, "taker_buy_volume": 34.47, "taker_buy_quote": 11.99556}, {"ts": 1771712460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 15.0, "quote_volume": 5.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712760000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 571.97, "quote_volume": 198.47359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 74.16, "quote_volume": 25.73352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714080000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714140000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 54.75, "quote_volume": 18.99825, "trades": 2, "taker_buy_volume": 54.75, "taker_buy_quote": 18.99825}, {"ts": 1771714260000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 20.97, "quote_volume": 7.27659, "trades": 2, "taker_buy_volume": 20.97, "taker_buy_quote": 7.27659}, {"ts": 1771714920000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 345.5, "quote_volume": 119.1975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715280000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 261.25, "quote_volume": 90.3925, "trades": 1, "taker_buy_volume": 261.25, "taker_buy_quote": 90.3925}, {"ts": 1771716000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 57.63, "quote_volume": 19.99761, "trades": 1, "taker_buy_volume": 57.63, "taker_buy_quote": 19.99761}, {"ts": 1771716120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716240000, "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 27858.66, "quote_volume": 9598.08643, "trades": 40, "taker_buy_volume": 945.75, "taker_buy_quote": 326.28375}, {"ts": 1771716300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 661.96, "quote_volume": 228.3762, "trades": 1, "taker_buy_volume": 661.96, "taker_buy_quote": 228.3762}, {"ts": 1771716360000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 10087.2, "quote_volume": 3480.05254, "trades": 51, "taker_buy_volume": 9951.84, "taker_buy_quote": 3433.3848}, {"ts": 1771716420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716480000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 20.1, "quote_volume": 6.9546, "trades": 1, "taker_buy_volume": 20.1, "taker_buy_quote": 6.9546}, {"ts": 1771716600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716660000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1789.73, "quote_volume": 616.93773, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 350.18, "quote_volume": 120.8121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717200000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 63.31, "quote_volume": 21.84195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 208.95, "quote_volume": 72.2967, "trades": 1, "taker_buy_volume": 208.95, "taker_buy_quote": 72.2967}, {"ts": 1771717800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 63.97, "quote_volume": 22.06965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 55.68, "quote_volume": 19.26528, "trades": 1, "taker_buy_volume": 55.68, "taker_buy_quote": 19.26528}, {"ts": 1771718040000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718340000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1274.3, "quote_volume": 439.6335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1818.98, "quote_volume": 627.5481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 209.2, "quote_volume": 72.174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718640000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718700000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 578.0, "quote_volume": 199.41, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718760000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 327.9, "quote_volume": 113.1255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718880000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718940000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2356.37, "quote_volume": 812.94765, "trades": 48, "taker_buy_volume": 2356.37, "taker_buy_quote": 812.94765}, {"ts": 1771719000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 84.0, "quote_volume": 28.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719240000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 646.24, "quote_volume": 222.9528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719300000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719360000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 520.99, "quote_volume": 179.74155, "trades": 1, "taker_buy_volume": 520.99, "taker_buy_quote": 179.74155}, {"ts": 1771719420000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719480000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1568.03, "quote_volume": 539.77867, "trades": 7, "taker_buy_volume": 29.02, "taker_buy_quote": 10.0119}, {"ts": 1771719540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 15.68, "quote_volume": 5.39392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 1462.64, "quote_volume": 503.09017, "trades": 36, "taker_buy_volume": 1404.65, "taker_buy_quote": 483.1996}, {"ts": 1771719720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 43.63, "quote_volume": 15.00872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 51.5, "quote_volume": 17.6645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 932.44, "quote_volume": 319.82692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 560.04, "quote_volume": 192.09372, "trades": 3, "taker_buy_volume": 181.75, "taker_buy_quote": 62.34025}, {"ts": 1771720440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 291.88, "quote_volume": 100.11484, "trades": 2, "taker_buy_volume": 291.88, "taker_buy_quote": 100.11484}, {"ts": 1771720500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1738.1, "quote_volume": 596.1683, "trades": 48, "taker_buy_volume": 1738.1, "taker_buy_quote": 596.1683}, {"ts": 1771720620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 734.81, "quote_volume": 252.03983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 396.28, "quote_volume": 135.92404, "trades": 3, "taker_buy_volume": 291.88, "taker_buy_quote": 100.11484}, {"ts": 1771720800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 73.6, "quote_volume": 25.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.37, "quote_volume": 7.32991, "trades": 1, "taker_buy_volume": 21.37, "taker_buy_quote": 7.32991}, {"ts": 1771721460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 63.84, "quote_volume": 21.89712, "trades": 1, "taker_buy_volume": 63.84, "taker_buy_quote": 21.89712}, {"ts": 1771721520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 966.3, "quote_volume": 331.4409, "trades": 6, "taker_buy_volume": 966.3, "taker_buy_quote": 331.4409}, {"ts": 1771721580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 55.39, "quote_volume": 18.99877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1793.23, "quote_volume": 615.07789, "trades": 20, "taker_buy_volume": 1177.1, "taker_buy_quote": 403.7453}, {"ts": 1771722300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1032.68, "quote_volume": 354.20924, "trades": 3, "taker_buy_volume": 437.32, "taker_buy_quote": 150.00076}, {"ts": 1771722360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1104.65, "quote_volume": 379.9996, "trades": 3, "taker_buy_volume": 1104.65, "taker_buy_quote": 379.9996}, {"ts": 1771722840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 4382.1, "quote_volume": 1507.4424, "trades": 58, "taker_buy_volume": 4361.7, "taker_buy_quote": 1500.4248}, {"ts": 1771723080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 16.66, "quote_volume": 5.7477, "trades": 1, "taker_buy_volume": 16.66, "taker_buy_quote": 5.7477}, {"ts": 1771723320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723380000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723800000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 47.98, "quote_volume": 16.50512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 128.58, "quote_volume": 44.23152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 609.58, "quote_volume": 209.69552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725000000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725180000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 50.44, "quote_volume": 17.30092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 173.45, "quote_volume": 59.6668, "trades": 1, "taker_buy_volume": 173.45, "taker_buy_quote": 59.6668}, {"ts": 1771726260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 46.74, "quote_volume": 16.07856, "trades": 2, "taker_buy_volume": 46.74, "taker_buy_quote": 16.07856}, {"ts": 1771726320000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 18.03, "quote_volume": 6.20232, "trades": 1, "taker_buy_volume": 18.03, "taker_buy_quote": 6.20232}, {"ts": 1771726500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 13328.78, "quote_volume": 4571.77154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726980000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 368.97, "quote_volume": 126.18774, "trades": 3, "taker_buy_volume": 182.88, "taker_buy_quote": 62.54496}, {"ts": 1771727100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 200.0, "quote_volume": 68.4, "trades": 7, "taker_buy_volume": 200.0, "taker_buy_quote": 68.4}, {"ts": 1771727160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 457.76, "quote_volume": 156.55392, "trades": 2, "taker_buy_volume": 457.76, "taker_buy_quote": 156.55392}, {"ts": 1771727220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 29.29, "quote_volume": 10.04647, "trades": 1, "taker_buy_volume": 29.29, "taker_buy_quote": 10.04647}, {"ts": 1771727340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 736.32, "quote_volume": 251.82144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 118.5, "quote_volume": 40.527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 95.1, "quote_volume": 32.5242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2336.32, "quote_volume": 796.77752, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727760000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 4968.84, "quote_volume": 1694.40367, "trades": 72, "taker_buy_volume": 4447.72, "taker_buy_quote": 1516.70175}, {"ts": 1771727820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 324.7, "quote_volume": 110.7227, "trades": 12, "taker_buy_volume": 324.7, "taker_buy_quote": 110.7227}, {"ts": 1771727880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 404.44, "quote_volume": 137.91404, "trades": 8, "taker_buy_volume": 366.14, "taker_buy_quote": 124.85374}, {"ts": 1771727940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 274.03, "quote_volume": 93.44423, "trades": 2, "taker_buy_volume": 274.03, "taker_buy_quote": 93.44423}, {"ts": 1771728120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2601.38, "quote_volume": 887.07058, "trades": 51, "taker_buy_volume": 2392.13, "taker_buy_quote": 815.71633}, {"ts": 1771728180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1016.93, "quote_volume": 346.77313, "trades": 9, "taker_buy_volume": 916.22, "taker_buy_quote": 312.43102}, {"ts": 1771728240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 264.32, "quote_volume": 90.13312, "trades": 2, "taker_buy_volume": 264.32, "taker_buy_quote": 90.13312}, {"ts": 1771728360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 902.92, "quote_volume": 307.89572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 100.0, "quote_volume": 34.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 34.1}, {"ts": 1771728900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 166.3, "quote_volume": 56.542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1788.78, "quote_volume": 608.1852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17.89, "quote_volume": 6.0826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1566.17, "quote_volume": 533.03347, "trades": 4, "taker_buy_volume": 535.67, "taker_buy_quote": 182.66347}, {"ts": 1771730220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1348.67, "quote_volume": 458.5478, "trades": 7, "taker_buy_volume": 918.14, "taker_buy_quote": 312.1676}, {"ts": 1771730280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 783.21, "quote_volume": 265.50819, "trades": 5, "taker_buy_volume": 366.96, "taker_buy_quote": 124.39944}, {"ts": 1771730400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1925.58, "quote_volume": 652.77162, "trades": 47, "taker_buy_volume": 1925.58, "taker_buy_quote": 652.77162}, {"ts": 1771730640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 353.47, "quote_volume": 119.82633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 531.76, "quote_volume": 180.26664, "trades": 2, "taker_buy_volume": 531.76, "taker_buy_quote": 180.26664}, {"ts": 1771730940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 49.67, "quote_volume": 16.83813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3545.38, "quote_volume": 1205.4292, "trades": 7, "taker_buy_volume": 2656.52, "taker_buy_quote": 903.2168}, {"ts": 1771731480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 65.92, "quote_volume": 22.34688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 823.58, "quote_volume": 280.0172, "trades": 3, "taker_buy_volume": 382.4, "taker_buy_quote": 130.016}, {"ts": 1771731600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 26.15, "quote_volume": 8.891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2097.07, "quote_volume": 715.10087, "trades": 37, "taker_buy_volume": 2097.07, "taker_buy_quote": 715.10087}, {"ts": 1771732620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 20.97, "quote_volume": 7.1298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 307.72, "quote_volume": 104.6248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 827.9, "quote_volume": 281.486, "trades": 10, "taker_buy_volume": 124.26, "taker_buy_quote": 42.2484}, {"ts": 1771733040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5471.72, "quote_volume": 1860.3848, "trades": 71, "taker_buy_volume": 4381.41, "taker_buy_quote": 1489.6794}, {"ts": 1771733100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 969.17, "quote_volume": 329.5178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 883.66, "quote_volume": 300.4444, "trades": 1, "taker_buy_volume": 883.66, "taker_buy_quote": 300.4444}, {"ts": 1771733220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 29.39, "quote_volume": 9.9926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2234.15, "quote_volume": 759.611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 22.34, "quote_volume": 7.57326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1365.33, "quote_volume": 464.2122, "trades": 20, "taker_buy_volume": 1365.33, "taker_buy_quote": 464.2122}, {"ts": 1771733520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 616.75, "quote_volume": 209.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 530.2, "quote_volume": 180.268, "trades": 1, "taker_buy_volume": 530.2, "taker_buy_quote": 180.268}, {"ts": 1771733940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 708.54, "quote_volume": 240.9036, "trades": 17, "taker_buy_volume": 708.54, "taker_buy_quote": 240.9036}, {"ts": 1771734540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 542.62, "quote_volume": 184.4908, "trades": 3, "taker_buy_volume": 542.62, "taker_buy_quote": 184.4908}, {"ts": 1771734780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 529.42, "quote_volume": 180.0028, "trades": 1, "taker_buy_volume": 529.42, "taker_buy_quote": 180.0028}, {"ts": 1771734840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1914.33, "quote_volume": 650.8722, "trades": 43, "taker_buy_volume": 1473.8, "taker_buy_quote": 501.092}, {"ts": 1771734960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 23.46, "quote_volume": 7.99986, "trades": 1, "taker_buy_volume": 23.46, "taker_buy_quote": 7.99986}, {"ts": 1771735200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 55.3, "quote_volume": 18.802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2320.49, "quote_volume": 791.28709, "trades": 61, "taker_buy_volume": 2320.49, "taker_buy_quote": 791.28709}, {"ts": 1771736640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 186.08, "quote_volume": 63.63936, "trades": 2, "taker_buy_volume": 186.08, "taker_buy_quote": 63.63936}, {"ts": 1771736700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1162.8, "quote_volume": 396.5148, "trades": 13, "taker_buy_volume": 632.6, "taker_buy_quote": 215.7166}, {"ts": 1771736940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 474.35, "quote_volume": 161.75335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 735.29, "quote_volume": 249.9986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 293.25, "quote_volume": 99.99825, "trades": 4, "taker_buy_volume": 293.25, "taker_buy_quote": 99.99825}, {"ts": 1771738200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 21.6, "quote_volume": 7.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 538.9, "quote_volume": 183.226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 100.15, "quote_volume": 34.051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 209.25, "quote_volume": 71.145, "trades": 1, "taker_buy_volume": 209.25, "taker_buy_quote": 71.145}, {"ts": 1771738740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 528.64, "quote_volume": 179.7376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 71.32, "quote_volume": 24.17748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 688.23, "quote_volume": 233.30997, "trades": 2, "taker_buy_volume": 688.23, "taker_buy_quote": 233.30997}, {"ts": 1771739520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2987.14, "quote_volume": 1012.64046, "trades": 48, "taker_buy_volume": 1921.17, "taker_buy_quote": 651.27663}, {"ts": 1771739640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1759.86, "quote_volume": 596.59254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 589.73, "quote_volume": 199.91847, "trades": 3, "taker_buy_volume": 560.28, "taker_buy_quote": 189.93492}, {"ts": 1771739820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 383.81, "quote_volume": 130.11159, "trades": 2, "taker_buy_volume": 383.81, "taker_buy_quote": 130.11159}, {"ts": 1771740060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 47.87, "quote_volume": 16.22793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 514.85, "quote_volume": 174.53415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 38.0, "quote_volume": 12.844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 20.87, "quote_volume": 7.05406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1392.47, "quote_volume": 470.65486, "trades": 14, "taker_buy_volume": 223.82, "taker_buy_quote": 75.65116}, {"ts": 1771741260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741320000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1298.84, "quote_volume": 440.28976, "trades": 5, "taker_buy_volume": 1281.84, "taker_buy_quote": 434.54376}, {"ts": 1771741380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 31.35, "quote_volume": 10.62765, "trades": 1, "taker_buy_volume": 31.35, "taker_buy_quote": 10.62765}, {"ts": 1771741560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3486.44, "quote_volume": 1181.90316, "trades": 68, "taker_buy_volume": 2928.33, "taker_buy_quote": 992.70387}, {"ts": 1771741680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741740000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1140.92, "quote_volume": 386.61804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 158.84, "quote_volume": 53.84676, "trades": 5, "taker_buy_volume": 158.84, "taker_buy_quote": 53.84676}, {"ts": 1771741860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3062.91, "quote_volume": 1038.32649, "trades": 6, "taker_buy_volume": 1035.77, "taker_buy_quote": 351.12603}, {"ts": 1771742100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 66.71, "quote_volume": 22.61469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 75.49, "quote_volume": 25.59111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5176.33, "quote_volume": 1759.9522, "trades": 63, "taker_buy_volume": 3586.76, "taker_buy_quote": 1219.4984}, {"ts": 1771744080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 51.76, "quote_volume": 17.54664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 209.2, "quote_volume": 71.128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1409.76, "quote_volume": 479.3184, "trades": 4, "taker_buy_volume": 1354.78, "taker_buy_quote": 460.6252}, {"ts": 1771745340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2016.32, "quote_volume": 685.5488, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 34.0}, {"ts": 1771745400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 15.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 5.1}, {"ts": 1771746420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2129.59, "quote_volume": 724.0606, "trades": 8, "taker_buy_volume": 2084.92, "taker_buy_quote": 708.8728}, {"ts": 1771746600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 145.37, "quote_volume": 49.57117, "trades": 4, "taker_buy_volume": 145.37, "taker_buy_quote": 49.57117}, {"ts": 1771746780000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8140.45, "quote_volume": 2784.3033, "trades": 58, "taker_buy_volume": 1840.96, "taker_buy_quote": 629.87772}, {"ts": 1771746840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 42.11, "quote_volume": 14.35951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1452.02, "quote_volume": 495.13882, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 28.9, "quote_volume": 9.8549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 135.1, "quote_volume": 45.934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 707.9, "quote_volume": 240.686, "trades": 23, "taker_buy_volume": 707.9, "taker_buy_quote": 240.686}, {"ts": 1771748400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 9966.47, "quote_volume": 3388.5998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 99.66, "quote_volume": 33.78474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749360000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 8446.71, "quote_volume": 2871.91078, "trades": 5, "taker_buy_volume": 8446.71, "taker_buy_quote": 2871.91078}, {"ts": 1771749420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 84.47, "quote_volume": 28.7198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 330.25, "quote_volume": 111.6245, "trades": 3, "taker_buy_volume": 184.06, "taker_buy_quote": 62.21228}, {"ts": 1771751280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1831.76, "quote_volume": 619.13488, "trades": 5, "taker_buy_volume": 1831.76, "taker_buy_quote": 619.13488}, {"ts": 1771751400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 26.02, "quote_volume": 8.79476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 594.54, "quote_volume": 200.95452, "trades": 2, "taker_buy_volume": 594.54, "taker_buy_quote": 200.95452}, {"ts": 1771752420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 269.68, "quote_volume": 90.91174, "trades": 5, "taker_buy_volume": 29.58, "taker_buy_quote": 9.99804}, {"ts": 1771752780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 381.2, "quote_volume": 128.4644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 270.71, "quote_volume": 91.22927, "trades": 4, "taker_buy_volume": 234.82, "taker_buy_quote": 79.13434}, {"ts": 1771753140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1342.28, "quote_volume": 452.34836, "trades": 5, "taker_buy_volume": 1342.28, "taker_buy_quote": 452.34836}, {"ts": 1771753200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1127.9, "quote_volume": 380.1023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 327.16, "quote_volume": 110.25292, "trades": 5, "taker_buy_volume": 327.16, "taker_buy_quote": 110.25292}, {"ts": 1771753320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2180.65, "quote_volume": 737.0597, "trades": 41, "taker_buy_volume": 2128.88, "taker_buy_quote": 719.56144}, {"ts": 1771753920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 893.28, "quote_volume": 302.82192, "trades": 4, "taker_buy_volume": 893.28, "taker_buy_quote": 302.82192}, {"ts": 1771754040000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 2544.92, "quote_volume": 862.75727, "trades": 14, "taker_buy_volume": 932.84, "taker_buy_quote": 316.26215}, {"ts": 1771754100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1189.88, "quote_volume": 403.36932, "trades": 6, "taker_buy_volume": 1138.26, "taker_buy_quote": 385.87014}, {"ts": 1771754160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 23.48, "quote_volume": 7.9832, "trades": 1, "taker_buy_volume": 23.48, "taker_buy_quote": 7.9832}, {"ts": 1771754400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 73.52, "quote_volume": 24.9968, "trades": 1, "taker_buy_volume": 73.52, "taker_buy_quote": 24.9968}, {"ts": 1771754520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 153.55, "quote_volume": 52.05345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1609.26, "quote_volume": 547.1484, "trades": 10, "taker_buy_volume": 1215.98, "taker_buy_quote": 413.4332}, {"ts": 1771754940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1809.02, "quote_volume": 615.0668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 18.09, "quote_volume": 6.13251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17.69, "quote_volume": 6.0146, "trades": 1, "taker_buy_volume": 17.69, "taker_buy_quote": 6.0146}, {"ts": 1771755720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1478.11, "quote_volume": 502.5574, "trades": 4, "taker_buy_volume": 1478.11, "taker_buy_quote": 502.5574}, {"ts": 1771756020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757400000, "open": 0.341, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 15458.01, "quote_volume": 5300.69169, "trades": 110, "taker_buy_volume": 13558.75, "taker_buy_quote": 4649.70539}, {"ts": 1771757460000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 13356.93, "quote_volume": 4581.29295, "trades": 33, "taker_buy_volume": 141.97, "taker_buy_quote": 48.69571}, {"ts": 1771757520000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 15405.59, "quote_volume": 5289.35119, "trades": 111, "taker_buy_volume": 12347.11, "taker_buy_quote": 4237.23407}, {"ts": 1771757580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 73.78, "quote_volume": 25.38032, "trades": 1, "taker_buy_volume": 73.78, "taker_buy_quote": 25.38032}, {"ts": 1771757760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1194.13, "quote_volume": 410.78072, "trades": 9, "taker_buy_volume": 903.44, "taker_buy_quote": 310.78336}, {"ts": 1771757820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 672.7, "quote_volume": 231.4088, "trades": 22, "taker_buy_volume": 672.7, "taker_buy_quote": 231.4088}, {"ts": 1771758000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 73.39, "quote_volume": 25.31955, "trades": 1, "taker_buy_volume": 73.39, "taker_buy_quote": 25.31955}, {"ts": 1771758060000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 6929.78, "quote_volume": 2383.88792, "trades": 113, "taker_buy_volume": 2539.32, "taker_buy_quote": 873.56968}, {"ts": 1771758120000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 178.91, "quote_volume": 61.43543, "trades": 3, "taker_buy_volume": 69.3, "taker_buy_quote": 23.8392}, {"ts": 1771758180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 16.48, "quote_volume": 5.65264, "trades": 1, "taker_buy_volume": 16.48, "taker_buy_quote": 5.65264}, {"ts": 1771759020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759380000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.69, "quote_volume": 15.62598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3703.0, "quote_volume": 1270.129, "trades": 5, "taker_buy_volume": 3703.0, "taker_buy_quote": 1270.129}, {"ts": 1771760280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 783.98, "quote_volume": 268.90514, "trades": 6, "taker_buy_volume": 708.23, "taker_buy_quote": 242.92289}, {"ts": 1771760400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 20.34, "quote_volume": 6.99696, "trades": 1, "taker_buy_volume": 20.34, "taker_buy_quote": 6.99696}, {"ts": 1771760640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 788.19, "quote_volume": 271.13736, "trades": 3, "taker_buy_volume": 788.19, "taker_buy_quote": 271.13736}, {"ts": 1771760700000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760760000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 262.78, "quote_volume": 90.13354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760940000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 672.15, "quote_volume": 230.54745, "trades": 5, "taker_buy_volume": 672.15, "taker_buy_quote": 230.54745}, {"ts": 1771761060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 961.48, "quote_volume": 329.78764, "trades": 3, "taker_buy_volume": 349.35, "taker_buy_quote": 119.82705}, {"ts": 1771761420000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 5627.82, "quote_volume": 1925.64714, "trades": 17, "taker_buy_volume": 205.1, "taker_buy_quote": 70.3493}, {"ts": 1771761480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 752.34, "quote_volume": 257.30028, "trades": 12, "taker_buy_volume": 535.88, "taker_buy_quote": 183.27096}, {"ts": 1771761660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.0, "quote_volume": 15.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761780000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1936.74, "quote_volume": 660.41357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4994.21, "quote_volume": 1698.0314, "trades": 31, "taker_buy_volume": 2465.79, "taker_buy_quote": 838.3686}, {"ts": 1771762020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 49.94, "quote_volume": 16.92966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 24.12, "quote_volume": 8.17668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1934.03, "quote_volume": 657.5702, "trades": 51, "taker_buy_volume": 1934.03, "taker_buy_quote": 657.5702}, {"ts": 1771762560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1219.7, "quote_volume": 414.698, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1538.51, "quote_volume": 521.55489, "trades": 20, "taker_buy_volume": 1263.36, "taker_buy_quote": 428.27904}, {"ts": 1771762980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1478.77, "quote_volume": 502.7818, "trades": 39, "taker_buy_volume": 1478.77, "taker_buy_quote": 502.7818}, {"ts": 1771763100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 807.11, "quote_volume": 274.4174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 506.86, "quote_volume": 172.3324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2040.27, "quote_volume": 693.6918, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764000000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1156.66, "quote_volume": 393.24504, "trades": 4, "taker_buy_volume": 1137.3, "taker_buy_quote": 386.682}, {"ts": 1771764060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2241.4, "quote_volume": 762.076, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1132.39, "quote_volume": 385.0126, "trades": 5, "taker_buy_volume": 294.4, "taker_buy_quote": 100.096}, {"ts": 1771764420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 294.4, "quote_volume": 100.096, "trades": 2, "taker_buy_volume": 294.4, "taker_buy_quote": 100.096}, {"ts": 1771764480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 28.9, "quote_volume": 9.7971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2317.11, "quote_volume": 785.50029, "trades": 9, "taker_buy_volume": 2317.11, "taker_buy_quote": 785.50029}, {"ts": 1771766820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 265.88, "quote_volume": 90.13332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 25.63, "quote_volume": 8.66294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 926.07, "quote_volume": 313.01166, "trades": 20, "taker_buy_volume": 183.46, "taker_buy_quote": 62.00948}, {"ts": 1771767600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 88.86, "quote_volume": 29.9754, "trades": 3, "taker_buy_volume": 29.58, "taker_buy_quote": 9.99804}, {"ts": 1771767720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 888.52, "quote_volume": 299.43124, "trades": 8, "taker_buy_volume": 213.19, "taker_buy_quote": 71.84503}, {"ts": 1771767780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3463.09, "quote_volume": 1163.59824, "trades": 21, "taker_buy_volume": 1208.19, "taker_buy_quote": 405.95184}, {"ts": 1771768020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1153.7, "quote_volume": 387.6432, "trades": 8, "taker_buy_volume": 1101.62, "taker_buy_quote": 370.14432}, {"ts": 1771768200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 868.25, "quote_volume": 291.732, "trades": 11, "taker_buy_volume": 686.15, "taker_buy_quote": 230.5464}, {"ts": 1771768380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1188.16, "quote_volume": 399.22176, "trades": 8, "taker_buy_volume": 506.81, "taker_buy_quote": 170.28816}, {"ts": 1771768620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1844.3, "quote_volume": 619.6848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 58.65, "quote_volume": 19.7064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 295.95, "quote_volume": 99.4392, "trades": 2, "taker_buy_volume": 268.26, "taker_buy_quote": 90.13536}, {"ts": 1771768860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 81.38, "quote_volume": 27.42506, "trades": 2, "taker_buy_volume": 81.38, "taker_buy_quote": 27.42506}, {"ts": 1771769280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.3, "quote_volume": 9.9034, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 9.9034}, {"ts": 1771769340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 20.0, "quote_volume": 6.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1015.94, "quote_volume": 342.37178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 26.79, "quote_volume": 9.05502, "trades": 1, "taker_buy_volume": 26.79, "taker_buy_quote": 9.05502}, {"ts": 1771769820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4599.75, "quote_volume": 1550.11575, "trades": 13, "taker_buy_volume": 565.82, "taker_buy_quote": 190.68134}, {"ts": 1771769940000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 3854.85, "quote_volume": 1294.9792, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5088.0, "quote_volume": 1709.568, "trades": 66, "taker_buy_volume": 5088.0, "taker_buy_quote": 1709.568}, {"ts": 1771770060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 297.56, "quote_volume": 99.98016, "trades": 2, "taker_buy_volume": 297.56, "taker_buy_quote": 99.98016}, {"ts": 1771770180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 714.84, "quote_volume": 240.18624, "trades": 4, "taker_buy_volume": 714.84, "taker_buy_quote": 240.18624}, {"ts": 1771770660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 588.6, "quote_volume": 197.7696, "trades": 4, "taker_buy_volume": 588.6, "taker_buy_quote": 197.7696}, {"ts": 1771770780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 268.26, "quote_volume": 90.13536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 669.05, "quote_volume": 224.13175, "trades": 3, "taker_buy_volume": 184.2, "taker_buy_quote": 61.707}, {"ts": 1771771620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 456.25, "quote_volume": 152.84375, "trades": 5, "taker_buy_volume": 456.25, "taker_buy_quote": 152.84375}, {"ts": 1771771920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 402.96, "quote_volume": 134.9916, "trades": 4, "taker_buy_volume": 402.96, "taker_buy_quote": 134.9916}, {"ts": 1771772040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 142.27, "quote_volume": 47.66045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 746.77, "quote_volume": 250.16795, "trades": 4, "taker_buy_volume": 746.77, "taker_buy_quote": 250.16795}, {"ts": 1771772220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2587.0, "quote_volume": 869.232, "trades": 61, "taker_buy_volume": 2587.0, "taker_buy_quote": 869.232}, {"ts": 1771772520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 298.86, "quote_volume": 100.41696, "trades": 2, "taker_buy_volume": 29.8, "taker_buy_quote": 10.0128}, {"ts": 1771772700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 298.6, "quote_volume": 100.031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 23.37, "quote_volume": 7.85232, "trades": 1, "taker_buy_volume": 23.37, "taker_buy_quote": 7.85232}, {"ts": 1771773420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1617.04, "quote_volume": 541.7084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773600000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 8875.38, "quote_volume": 2988.34736, "trades": 66, "taker_buy_volume": 8875.38, "taker_buy_quote": 2988.34736}, {"ts": 1771773660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 298.36, "quote_volume": 100.54732, "trades": 2, "taker_buy_volume": 298.36, "taker_buy_quote": 100.54732}, {"ts": 1771773960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 61.83, "quote_volume": 20.83671, "trades": 1, "taker_buy_volume": 61.83, "taker_buy_quote": 20.83671}, {"ts": 1771774200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 50.0, "quote_volume": 16.85, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 16.85}, {"ts": 1771774680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 358.85, "quote_volume": 120.93245, "trades": 3, "taker_buy_volume": 358.85, "taker_buy_quote": 120.93245}, {"ts": 1771774800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 902.53, "quote_volume": 304.15261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 345.9, "quote_volume": 116.2224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775880000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 7070.56, "quote_volume": 2389.72913, "trades": 14, "taker_buy_volume": 925.47, "taker_buy_quote": 312.68871}, {"ts": 1771775940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 104.6, "quote_volume": 35.3548, "trades": 1, "taker_buy_volume": 104.6, "taker_buy_quote": 35.3548}, {"ts": 1771776000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776120000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 542.87, "quote_volume": 183.44719, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 169.0}, {"ts": 1771776180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 269.06, "quote_volume": 90.94228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3736.77, "quote_volume": 1259.29149, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1244.64, "quote_volume": 419.44368, "trades": 21, "taker_buy_volume": 1244.64, "taker_buy_quote": 419.44368}, {"ts": 1771777020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2116.82, "quote_volume": 711.25152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 7895.34, "quote_volume": 2652.83424, "trades": 41, "taker_buy_volume": 7118.47, "taker_buy_quote": 2391.80592}, {"ts": 1771777200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3131.17, "quote_volume": 1055.20429, "trades": 40, "taker_buy_volume": 1428.85, "taker_buy_quote": 481.52245}, {"ts": 1771777500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2049.63, "quote_volume": 690.72531, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 930.93, "quote_volume": 313.72341, "trades": 2, "taker_buy_volume": 930.93, "taker_buy_quote": 313.72341}, {"ts": 1771777800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1008.83, "quote_volume": 339.97571, "trades": 6, "taker_buy_volume": 554.13, "taker_buy_quote": 186.74181}, {"ts": 1771778100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778280000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 606.55, "quote_volume": 204.10423, "trades": 7, "taker_buy_volume": 303.43, "taker_buy_quote": 102.25591}, {"ts": 1771778340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 74.18, "quote_volume": 24.99866, "trades": 1, "taker_buy_volume": 74.18, "taker_buy_quote": 24.99866}, {"ts": 1771778400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 74.11, "quote_volume": 24.90096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 8561.5, "quote_volume": 2876.664, "trades": 60, "taker_buy_volume": 6419.42, "taker_buy_quote": 2156.92512}, {"ts": 1771778580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 15.14, "quote_volume": 5.08704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779540000, "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 18155.56, "quote_volume": 6078.55199, "trades": 39, "taker_buy_volume": 2815.7, "taker_buy_quote": 946.0752}, {"ts": 1771779600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 439.6, "quote_volume": 147.7056, "trades": 1, "taker_buy_volume": 439.6, "taker_buy_quote": 147.7056}, {"ts": 1771779780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779840000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 1121.01, "quote_volume": 375.89497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 268.26, "quote_volume": 90.13536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 45.0, "quote_volume": 15.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 54.1, "quote_volume": 18.1235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 618.28, "quote_volume": 207.1238, "trades": 3, "taker_buy_volume": 182.55, "taker_buy_quote": 61.15425}, {"ts": 1771780500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780560000, "open": 0.334, "high": 0.334, "low": 0.329, "close": 0.333, "volume": 37144.99, "quote_volume": 12308.07411, "trades": 101, "taker_buy_volume": 5337.64, "taker_buy_quote": 1774.04041}, {"ts": 1771780620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 70.96, "quote_volume": 23.62968, "trades": 2, "taker_buy_volume": 70.96, "taker_buy_quote": 23.62968}, {"ts": 1771780680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 55.2, "quote_volume": 18.3816, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 18.3816}, {"ts": 1771780800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 11931.99, "quote_volume": 3973.35267, "trades": 41, "taker_buy_volume": 11849.09, "taker_buy_quote": 3945.74697}, {"ts": 1771781040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 180.66, "quote_volume": 60.15978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12728.89, "quote_volume": 4238.72037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3592.93, "quote_volume": 1192.85276, "trades": 22, "taker_buy_volume": 2862.24, "taker_buy_quote": 950.26368}, {"ts": 1771781820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 951.05, "quote_volume": 315.7486, "trades": 4, "taker_buy_volume": 951.05, "taker_buy_quote": 315.7486}, {"ts": 1771781880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 18.01, "quote_volume": 5.99733, "trades": 1, "taker_buy_volume": 18.01, "taker_buy_quote": 5.99733}, {"ts": 1771782060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 15.62, "quote_volume": 5.18584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1243.4, "quote_volume": 412.8088, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 5053.47, "quote_volume": 1682.80551, "trades": 20, "taker_buy_volume": 5053.47, "taker_buy_quote": 1682.80551}, {"ts": 1771782360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 147.7, "quote_volume": 49.1841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 143.12, "quote_volume": 47.65896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30.58, "quote_volume": 10.21372, "trades": 1, "taker_buy_volume": 30.58, "taker_buy_quote": 10.21372}, {"ts": 1771782900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 31.33, "quote_volume": 10.46422, "trades": 1, "taker_buy_volume": 31.33, "taker_buy_quote": 10.46422}, {"ts": 1771783140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1821.82, "quote_volume": 608.48788, "trades": 4, "taker_buy_volume": 1821.82, "taker_buy_quote": 608.48788}, {"ts": 1771783440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 292.95, "quote_volume": 97.8453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2701.73, "quote_volume": 905.07955, "trades": 64, "taker_buy_volume": 2701.73, "taker_buy_quote": 905.07955}, {"ts": 1771783860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 199.3, "quote_volume": 66.7655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 43.0, "quote_volume": 14.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784340000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 964.29, "quote_volume": 322.86505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784520000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1417.25, "quote_volume": 473.39417, "trades": 3, "taker_buy_volume": 32.67, "taker_buy_quote": 10.94445}, {"ts": 1771784580000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 23234.76, "quote_volume": 7782.63058, "trades": 17, "taker_buy_volume": 13108.15, "taker_buy_quote": 4390.21623}, {"ts": 1771784640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2162.29, "quote_volume": 724.36715, "trades": 43, "taker_buy_volume": 2027.29, "taker_buy_quote": 679.14215}, {"ts": 1771784820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 268.26, "quote_volume": 89.8671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 808.71, "quote_volume": 270.10914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1325.11, "quote_volume": 442.58674, "trades": 6, "taker_buy_volume": 856.56, "taker_buy_quote": 286.09104}, {"ts": 1771785300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 739.95, "quote_volume": 247.1433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 448.44, "quote_volume": 149.77896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1497.98, "quote_volume": 500.32532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 594.58, "quote_volume": 198.58972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 589.94, "quote_volume": 196.45002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 224.7, "quote_volume": 75.0498, "trades": 3, "taker_buy_volume": 224.7, "taker_buy_quote": 75.0498}, {"ts": 1771786560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.94, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 29.94, "taker_buy_quote": 9.99996}, {"ts": 1771786800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1765.22, "quote_volume": 589.58348, "trades": 8, "taker_buy_volume": 749.59, "taker_buy_quote": 250.36306}, {"ts": 1771786980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 38.06, "quote_volume": 12.71204, "trades": 1, "taker_buy_volume": 38.06, "taker_buy_quote": 12.71204}, {"ts": 1771787040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787100000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1042.94, "quote_volume": 348.21048, "trades": 6, "taker_buy_volume": 911.46, "taker_buy_quote": 304.42764}, {"ts": 1771787160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 540.88, "quote_volume": 180.65392, "trades": 3, "taker_buy_volume": 540.88, "taker_buy_quote": 180.65392}, {"ts": 1771787220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 151.38, "quote_volume": 50.56092, "trades": 2, "taker_buy_volume": 151.38, "taker_buy_quote": 50.56092}, {"ts": 1771788480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 89.18, "quote_volume": 29.69694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 105.8, "quote_volume": 35.3372, "trades": 2, "taker_buy_volume": 105.8, "taker_buy_quote": 35.3372}, {"ts": 1771788840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.87, "quote_volume": 9.97658, "trades": 1, "taker_buy_volume": 29.87, "taker_buy_quote": 9.97658}, {"ts": 1771788900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 113.49, "quote_volume": 37.90566, "trades": 3, "taker_buy_volume": 113.49, "taker_buy_quote": 37.90566}, {"ts": 1771789020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 311.2, "quote_volume": 103.9408, "trades": 2, "taker_buy_volume": 311.2, "taker_buy_quote": 103.9408}, {"ts": 1771789080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 405.4, "quote_volume": 135.4036, "trades": 2, "taker_buy_volume": 405.4, "taker_buy_quote": 135.4036}, {"ts": 1771789140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 527.14, "quote_volume": 176.06476, "trades": 3, "taker_buy_volume": 527.14, "taker_buy_quote": 176.06476}, {"ts": 1771789260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 57.58, "quote_volume": 19.23172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 748.5, "quote_volume": 249.999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6075.61, "quote_volume": 2029.25374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 209.25, "quote_volume": 69.8895, "trades": 1, "taker_buy_volume": 209.25, "taker_buy_quote": 69.8895}, {"ts": 1771790580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 59.6, "quote_volume": 19.9064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 176.8, "quote_volume": 59.0512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 468.71, "quote_volume": 156.54914, "trades": 2, "taker_buy_volume": 75.51, "taker_buy_quote": 25.22034}, {"ts": 1771791120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 180.82, "quote_volume": 60.21306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 207.51, "quote_volume": 69.10083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2925.37, "quote_volume": 974.14821, "trades": 29, "taker_buy_volume": 2925.37, "taker_buy_quote": 974.14821}, {"ts": 1771793760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794120000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 6237.23, "quote_volume": 2072.45329, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 800.83, "quote_volume": 265.87556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2964.57, "quote_volume": 987.20181, "trades": 6, "taker_buy_volume": 2964.57, "taker_buy_quote": 987.20181}, {"ts": 1771794360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1978.01, "quote_volume": 658.67733, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1508.7, "quote_volume": 502.3971, "trades": 43, "taker_buy_volume": 1508.7, "taker_buy_quote": 502.3971}, {"ts": 1771795320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 150.7, "quote_volume": 50.3338, "trades": 1, "taker_buy_volume": 150.7, "taker_buy_quote": 50.3338}, {"ts": 1771795560000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1041.3, "quote_volume": 346.77291, "trades": 3, "taker_buy_volume": 20.01, "taker_buy_quote": 6.68334}, {"ts": 1771795620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 29.89, "quote_volume": 9.95337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 209.25, "quote_volume": 69.471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 931.44, "quote_volume": 309.26996, "trades": 2, "taker_buy_volume": 931.44, "taker_buy_quote": 309.26996}, {"ts": 1771795980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 812.04, "quote_volume": 270.40932, "trades": 2, "taker_buy_volume": 812.04, "taker_buy_quote": 270.40932}, {"ts": 1771796400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1774.2, "quote_volume": 590.8086, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 684.13, "quote_volume": 227.81529, "trades": 3, "taker_buy_volume": 631.58, "taker_buy_quote": 210.31614}, {"ts": 1771796700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 559.11, "quote_volume": 186.18363, "trades": 2, "taker_buy_volume": 559.11, "taker_buy_quote": 186.18363}, {"ts": 1771796940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 541.36, "quote_volume": 180.27288, "trades": 1, "taker_buy_volume": 541.36, "taker_buy_quote": 180.27288}, {"ts": 1771797960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 347.8, "quote_volume": 115.8174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2463.23, "quote_volume": 820.25559, "trades": 48, "taker_buy_volume": 2260.73, "taker_buy_quote": 752.82309}, {"ts": 1771798140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 7192.63, "quote_volume": 2395.14579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1787.51, "quote_volume": 595.24083, "trades": 35, "taker_buy_volume": 1787.51, "taker_buy_quote": 595.24083}, {"ts": 1771798500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 189.67, "quote_volume": 63.16011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 108.3, "quote_volume": 36.0639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 457.26, "quote_volume": 152.72484, "trades": 4, "taker_buy_volume": 457.26, "taker_buy_quote": 152.72484}, {"ts": 1771799040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 150.55, "quote_volume": 50.13315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 238.12, "quote_volume": 79.29396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 196.9, "quote_volume": 65.5677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1614.46, "quote_volume": 539.22964, "trades": 35, "taker_buy_volume": 1614.46, "taker_buy_quote": 539.22964}, {"ts": 1771800240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.85, "quote_volume": 9.99975, "trades": 1, "taker_buy_volume": 29.85, "taker_buy_quote": 9.99975}, {"ts": 1771801500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.51, "quote_volume": 9.88585, "trades": 1, "taker_buy_volume": 29.51, "taker_buy_quote": 9.88585}, {"ts": 1771801560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 358.75, "quote_volume": 119.8225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1197.26, "quote_volume": 399.88484, "trades": 9, "taker_buy_volume": 1197.26, "taker_buy_quote": 399.88484}, {"ts": 1771802520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 652.37, "quote_volume": 217.89158, "trades": 3, "taker_buy_volume": 652.37, "taker_buy_quote": 217.89158}, {"ts": 1771802760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 153.1, "quote_volume": 51.1354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 269.87, "quote_volume": 90.13658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1010.22, "quote_volume": 337.41348, "trades": 6, "taker_buy_volume": 1010.22, "taker_buy_quote": 337.41348}, {"ts": 1771803900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26.63, "quote_volume": 8.89442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1744.24, "quote_volume": 584.3204, "trades": 38, "taker_buy_volume": 1422.14, "taker_buy_quote": 476.4169}, {"ts": 1771804500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 74.4, "quote_volume": 24.924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7344.97, "quote_volume": 2460.56495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7997.34, "quote_volume": 2679.1089, "trades": 3, "taker_buy_volume": 7997.34, "taker_buy_quote": 2679.1089}, {"ts": 1771804920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 88.29, "quote_volume": 29.57715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 26.87, "quote_volume": 9.00145, "trades": 1, "taker_buy_volume": 26.87, "taker_buy_quote": 9.00145}, {"ts": 1771805220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 404.3, "quote_volume": 135.4405, "trades": 2, "taker_buy_volume": 404.3, "taker_buy_quote": 135.4405}, {"ts": 1771805640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 41.6, "quote_volume": 13.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 52.7, "quote_volume": 17.6545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 926.49, "quote_volume": 310.37415, "trades": 24, "taker_buy_volume": 709.39, "taker_buy_quote": 237.64565}, {"ts": 1771805940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9176.54, "quote_volume": 3064.96436, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 269.87, "quote_volume": 90.13658, "trades": 1, "taker_buy_volume": 269.87, "taker_buy_quote": 90.13658}, {"ts": 1771806480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 905.74, "quote_volume": 302.51716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2294.25, "quote_volume": 763.98525, "trades": 46, "taker_buy_volume": 1371.2, "taker_buy_quote": 456.6096}, {"ts": 1771807140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 269.87, "quote_volume": 89.86671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3115.64, "quote_volume": 1037.50812, "trades": 32, "taker_buy_volume": 652.37, "taker_buy_quote": 217.23921}, {"ts": 1771807260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 49.55, "quote_volume": 16.5497, "trades": 1, "taker_buy_volume": 49.55, "taker_buy_quote": 16.5497}, {"ts": 1771807500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17.96, "quote_volume": 5.99864, "trades": 1, "taker_buy_volume": 17.96, "taker_buy_quote": 5.99864}, {"ts": 1771807560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2281.25, "quote_volume": 759.65625, "trades": 11, "taker_buy_volume": 1358.19, "taker_buy_quote": 452.27727}, {"ts": 1771807620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1942.56, "quote_volume": 648.81504, "trades": 2, "taker_buy_volume": 1942.56, "taker_buy_quote": 648.81504}, {"ts": 1771807800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 270.68, "quote_volume": 90.6778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.85, "quote_volume": 9.99975, "trades": 1, "taker_buy_volume": 29.85, "taker_buy_quote": 9.99975}, {"ts": 1771808160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 270.68, "quote_volume": 90.40712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 430.9, "quote_volume": 143.4897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1043.59, "quote_volume": 346.47188, "trades": 8, "taker_buy_volume": 182.41, "taker_buy_quote": 60.56012}, {"ts": 1771808460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3006.41, "quote_volume": 995.12171, "trades": 59, "taker_buy_volume": 2652.73, "taker_buy_quote": 878.05363}, {"ts": 1771808520000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 7838.87, "quote_volume": 2582.57011, "trades": 64, "taker_buy_volume": 3839.76, "taker_buy_quote": 1267.05718}, {"ts": 1771808580000, "open": 0.328, "high": 0.329, "low": 0.325, "close": 0.329, "volume": 40462.76, "quote_volume": 13235.20224, "trades": 176, "taker_buy_volume": 34105.95, "taker_buy_quote": 11159.18814}, {"ts": 1771808640000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 11341.9, "quote_volume": 3743.80343, "trades": 88, "taker_buy_volume": 6582.94, "taker_buy_quote": 2175.00663}, {"ts": 1771808700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 275.66, "quote_volume": 90.69214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5754.3, "quote_volume": 1893.1647, "trades": 100, "taker_buy_volume": 5647.92, "taker_buy_quote": 1858.16568}, {"ts": 1771808820000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 16595.85, "quote_volume": 5438.74484, "trades": 131, "taker_buy_volume": 4418.3, "taker_buy_quote": 1444.7841}, {"ts": 1771808880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808940000, "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 65029.1, "quote_volume": 21137.06785, "trades": 528, "taker_buy_volume": 49093.18, "taker_buy_quote": 15958.06136}, {"ts": 1771809000000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 23245.6, "quote_volume": 7557.43363, "trades": 245, "taker_buy_volume": 13750.61, "taker_buy_quote": 4471.56188}, {"ts": 1771809060000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 7377.1, "quote_volume": 2405.7815, "trades": 76, "taker_buy_volume": 3629.96, "taker_buy_quote": 1184.21386}, {"ts": 1771809120000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 14398.05, "quote_volume": 4701.62257, "trades": 247, "taker_buy_volume": 8287.27, "taker_buy_quote": 2709.50829}, {"ts": 1771809180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 58.9, "quote_volume": 19.2014, "trades": 2, "taker_buy_volume": 58.9, "taker_buy_quote": 19.2014}, {"ts": 1771809240000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 2512.5, "quote_volume": 818.46948, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809300000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5971.51, "quote_volume": 1942.08025, "trades": 84, "taker_buy_volume": 563.37, "taker_buy_quote": 183.09525}, {"ts": 1771809360000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2607.49, "quote_volume": 847.29016, "trades": 52, "taker_buy_volume": 2463.4, "taker_buy_quote": 800.605}, {"ts": 1771809420000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 4290.71, "quote_volume": 1394.43647, "trades": 45, "taker_buy_volume": 3414.38, "taker_buy_quote": 1109.6735}, {"ts": 1771809480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3135.35, "quote_volume": 1018.98875, "trades": 64, "taker_buy_volume": 1961.7, "taker_buy_quote": 637.5525}, {"ts": 1771809540000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 10978.73, "quote_volume": 3553.31979, "trades": 26, "taker_buy_volume": 366.17, "taker_buy_quote": 118.45596}, {"ts": 1771809600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 11530.54, "quote_volume": 3724.36442, "trades": 122, "taker_buy_volume": 11130.94, "taker_buy_quote": 3595.29362}, {"ts": 1771809720000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 18909.34, "quote_volume": 6096.98347, "trades": 130, "taker_buy_volume": 5386.12, "taker_buy_quote": 1738.86689}, {"ts": 1771809780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 662.44, "quote_volume": 213.30568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809840000, "open": 0.321, "high": 0.321, "low": 0.317, "close": 0.32, "volume": 42303.5, "quote_volume": 13503.05759, "trades": 222, "taker_buy_volume": 24852.82, "taker_buy_quote": 7931.7159}, {"ts": 1771809900000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 15720.43, "quote_volume": 5033.48949, "trades": 188, "taker_buy_volume": 11177.23, "taker_buy_quote": 3579.66549}, {"ts": 1771809960000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 35294.23, "quote_volume": 11306.26452, "trades": 329, "taker_buy_volume": 20157.27, "taker_buy_quote": 6462.12192}, {"ts": 1771810020000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 6836.87, "quote_volume": 2196.16285, "trades": 103, "taker_buy_volume": 5608.32, "taker_buy_quote": 1801.42446}, {"ts": 1771810080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1325.84, "quote_volume": 425.59464, "trades": 30, "taker_buy_volume": 1325.84, "taker_buy_quote": 425.59464}, {"ts": 1771810140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 373.84, "quote_volume": 120.00264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4411.7, "quote_volume": 1416.1557, "trades": 66, "taker_buy_volume": 2567.32, "taker_buy_quote": 824.10972}, {"ts": 1771810260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2794.19, "quote_volume": 899.72918, "trades": 32, "taker_buy_volume": 2610.09, "taker_buy_quote": 840.44898}, {"ts": 1771810320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5299.54, "quote_volume": 1711.75142, "trades": 44, "taker_buy_volume": 2772.67, "taker_buy_quote": 895.57241}, {"ts": 1771810500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 562.8, "quote_volume": 181.7844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1435.36, "quote_volume": 465.05664, "trades": 23, "taker_buy_volume": 1272.05, "taker_buy_quote": 412.1442}, {"ts": 1771810740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2591.53, "quote_volume": 839.65572, "trades": 33, "taker_buy_volume": 1183.6, "taker_buy_quote": 383.4864}, {"ts": 1771810800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2118.57, "quote_volume": 686.41668, "trades": 23, "taker_buy_volume": 1203.1, "taker_buy_quote": 389.8044}, {"ts": 1771811040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811100000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 1750.94, "quote_volume": 567.27444, "trades": 9, "taker_buy_volume": 54.06, "taker_buy_quote": 17.5695}, {"ts": 1771811160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2993.5, "quote_volume": 966.9005, "trades": 45, "taker_buy_volume": 1775.1, "taker_buy_quote": 573.3573}, {"ts": 1771811220000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 10311.19, "quote_volume": 3338.82774, "trades": 139, "taker_buy_volume": 7917.28, "taker_buy_quote": 2563.2009}, {"ts": 1771811280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2190.3, "quote_volume": 709.6572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 761.7, "quote_volume": 246.7908, "trades": 6, "taker_buy_volume": 761.7, "taker_buy_quote": 246.7908}, {"ts": 1771811400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2378.9, "quote_volume": 770.7636, "trades": 60, "taker_buy_volume": 2378.9, "taker_buy_quote": 770.7636}, {"ts": 1771811460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1523.98, "quote_volume": 493.76952, "trades": 11, "taker_buy_volume": 592.1, "taker_buy_quote": 191.8404}, {"ts": 1771811520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 817.94, "quote_volume": 265.01256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2777.74, "quote_volume": 897.21002, "trades": 39, "taker_buy_volume": 1263.82, "taker_buy_quote": 408.21386}, {"ts": 1771811700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811760000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 5585.41, "quote_volume": 1815.09723, "trades": 71, "taker_buy_volume": 5159.52, "taker_buy_quote": 1676.92728}, {"ts": 1771811820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1162.55, "quote_volume": 377.82875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 757.0, "quote_volume": 245.268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811940000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 8940.41, "quote_volume": 2887.79897, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2853.01, "quote_volume": 921.52223, "trades": 39, "taker_buy_volume": 2118.02, "taker_buy_quote": 684.12046}, {"ts": 1771812060000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 5077.09, "quote_volume": 1648.30574, "trades": 101, "taker_buy_volume": 5077.09, "taker_buy_quote": 1648.30574}, {"ts": 1771812120000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3343.38, "quote_volume": 1087.3556, "trades": 41, "taker_buy_volume": 2500.92, "taker_buy_quote": 813.5561}, {"ts": 1771812180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812240000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2183.3, "quote_volume": 709.12824, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3851.12, "quote_volume": 1255.46512, "trades": 69, "taker_buy_volume": 3390.29, "taker_buy_quote": 1105.23454}, {"ts": 1771812360000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3693.26, "quote_volume": 1203.65036, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 18.0, "quote_volume": 5.868, "trades": 1, "taker_buy_volume": 18.0, "taker_buy_quote": 5.868}, {"ts": 1771812480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4517.81, "quote_volume": 1472.80606, "trades": 13, "taker_buy_volume": 2237.72, "taker_buy_quote": 729.49672}, {"ts": 1771812600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1512.72, "quote_volume": 493.14672, "trades": 24, "taker_buy_volume": 404.2, "taker_buy_quote": 131.7692}, {"ts": 1771812660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 276.5, "quote_volume": 90.139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 330.84, "quote_volume": 107.85384, "trades": 1, "taker_buy_volume": 330.84, "taker_buy_quote": 107.85384}, {"ts": 1771812960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 310.92, "quote_volume": 101.049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 333.92, "quote_volume": 108.524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 601.58, "quote_volume": 195.5135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2589.05, "quote_volume": 838.8522, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813620000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 6983.85, "quote_volume": 2263.0895, "trades": 63, "taker_buy_volume": 3345.28, "taker_buy_quote": 1084.19282}, {"ts": 1771813680000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3792.3, "quote_volume": 1229.5765, "trades": 64, "taker_buy_volume": 3792.3, "taker_buy_quote": 1229.5765}, {"ts": 1771813740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2595.51, "quote_volume": 843.54075, "trades": 35, "taker_buy_volume": 1096.78, "taker_buy_quote": 356.4535}, {"ts": 1771813860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 166.48, "quote_volume": 54.106, "trades": 3, "taker_buy_volume": 166.48, "taker_buy_quote": 54.106}, {"ts": 1771813920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1033.71, "quote_volume": 335.95575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813980000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3028.3, "quote_volume": 983.5052, "trades": 33, "taker_buy_volume": 851.6, "taker_buy_quote": 276.77}, {"ts": 1771814040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1494.62, "quote_volume": 485.7515, "trades": 33, "taker_buy_volume": 938.2, "taker_buy_quote": 304.915}, {"ts": 1771814160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 760.84, "quote_volume": 247.273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 432.08, "quote_volume": 140.426, "trades": 2, "taker_buy_volume": 432.08, "taker_buy_quote": 140.426}, {"ts": 1771814400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1170.71, "quote_volume": 380.48075, "trades": 31, "taker_buy_volume": 892.5, "taker_buy_quote": 290.0625}, {"ts": 1771814580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 251.58, "quote_volume": 81.7635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 17.2, "quote_volume": 5.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 797.41, "quote_volume": 259.15825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1275.0, "quote_volume": 414.375, "trades": 28, "taker_buy_volume": 1275.0, "taker_buy_quote": 414.375}, {"ts": 1771815660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3781.79, "quote_volume": 1232.86354, "trades": 53, "taker_buy_volume": 3016.79, "taker_buy_quote": 983.47354}, {"ts": 1771815960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 22.65, "quote_volume": 7.3839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1264.54, "quote_volume": 412.24004, "trades": 4, "taker_buy_volume": 236.3, "taker_buy_quote": 77.0338}, {"ts": 1771816620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 19.34, "quote_volume": 6.30484, "trades": 1, "taker_buy_volume": 19.34, "taker_buy_quote": 6.30484}, {"ts": 1771816860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 50.0, "quote_volume": 16.3, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 16.3}, {"ts": 1771816980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 328.21, "quote_volume": 106.66825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 16.74, "quote_volume": 5.4405, "trades": 1, "taker_buy_volume": 16.74, "taker_buy_quote": 5.4405}, {"ts": 1771817280000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 536.71, "quote_volume": 174.65975, "trades": 3, "taker_buy_volume": 536.71, "taker_buy_quote": 174.65975}, {"ts": 1771817340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 157.0, "quote_volume": 51.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 503.71, "quote_volume": 163.70575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.0, "quote_volume": 9.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1159.11, "quote_volume": 376.71075, "trades": 18, "taker_buy_volume": 1159.11, "taker_buy_quote": 376.71075}, {"ts": 1771818120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 58.04, "quote_volume": 18.863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1816.67, "quote_volume": 590.41775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1843.22, "quote_volume": 597.20328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1170.71, "quote_volume": 379.31004, "trades": 28, "taker_buy_volume": 1170.71, "taker_buy_quote": 379.31004}, {"ts": 1771819800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 938.91, "quote_volume": 304.20684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1988.01, "quote_volume": 642.12723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821000000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 8779.16, "quote_volume": 2836.8517, "trades": 40, "taker_buy_volume": 8779.16, "taker_buy_quote": 2836.8517}, {"ts": 1771821060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 616.54, "quote_volume": 199.75896, "trades": 2, "taker_buy_volume": 616.54, "taker_buy_quote": 199.75896}, {"ts": 1771821420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2322.37, "quote_volume": 750.12551, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 4095.99, "quote_volume": 1319.57035, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 12894.39, "quote_volume": 4147.32519, "trades": 83, "taker_buy_volume": 2601.41, "taker_buy_quote": 837.65402}, {"ts": 1771821600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2998.44, "quote_volume": 965.49768, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 143.87, "quote_volume": 46.32614, "trades": 2, "taker_buy_volume": 143.87, "taker_buy_quote": 46.32614}, {"ts": 1771821720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1196.14, "quote_volume": 385.15708, "trades": 4, "taker_buy_volume": 611.31, "taker_buy_quote": 196.84182}, {"ts": 1771821780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 152.87, "quote_volume": 49.22414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.09, "quote_volume": 10.01098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 44.65, "quote_volume": 14.42195, "trades": 1, "taker_buy_volume": 44.65, "taker_buy_quote": 14.42195}, {"ts": 1771822920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2336.46, "quote_volume": 754.67658, "trades": 23, "taker_buy_volume": 2336.46, "taker_buy_quote": 754.67658}, {"ts": 1771822980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 382.5, "quote_volume": 123.5475, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 123.5475}, {"ts": 1771823040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1301.74, "quote_volume": 420.46202, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823400000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 848.44, "quote_volume": 274.42862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4104.78, "quote_volume": 1329.94872, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 463.68, "quote_volume": 150.23232, "trades": 1, "taker_buy_volume": 463.68, "taker_buy_quote": 150.23232}, {"ts": 1771823640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4584.91, "quote_volume": 1490.09575, "trades": 38, "taker_buy_volume": 2044.47, "taker_buy_quote": 664.45275}, {"ts": 1771824000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 738.28, "quote_volume": 239.941, "trades": 3, "taker_buy_volume": 738.28, "taker_buy_quote": 239.941}, {"ts": 1771824120000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 601.84, "quote_volume": 195.36596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 276.81, "quote_volume": 89.68644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2030.88, "quote_volume": 658.00512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 616.76, "quote_volume": 199.83024, "trades": 2, "taker_buy_volume": 616.76, "taker_buy_quote": 199.83024}, {"ts": 1771824660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 15.38, "quote_volume": 4.9985, "trades": 1, "taker_buy_volume": 15.38, "taker_buy_quote": 4.9985}, {"ts": 1771824960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 388.84, "quote_volume": 125.98416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1115.09, "quote_volume": 361.28916, "trades": 18, "taker_buy_volume": 1115.09, "taker_buy_quote": 361.28916}, {"ts": 1771825200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1056.29, "quote_volume": 342.23796, "trades": 16, "taker_buy_volume": 1056.29, "taker_buy_quote": 342.23796}, {"ts": 1771825320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1606.55, "quote_volume": 522.12875, "trades": 4, "taker_buy_volume": 1606.55, "taker_buy_quote": 522.12875}, {"ts": 1771825380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 615.41, "quote_volume": 200.00825, "trades": 16, "taker_buy_volume": 615.41, "taker_buy_quote": 200.00825}, {"ts": 1771825440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 924.9, "quote_volume": 300.5925, "trades": 4, "taker_buy_volume": 646.69, "taker_buy_quote": 210.17425}, {"ts": 1771825680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 660.71, "quote_volume": 214.73075, "trades": 2, "taker_buy_volume": 660.71, "taker_buy_quote": 214.73075}, {"ts": 1771825980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 309.81, "quote_volume": 100.99806, "trades": 2, "taker_buy_volume": 309.81, "taker_buy_quote": 100.99806}, {"ts": 1771826220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2930.14, "quote_volume": 952.2955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2022.83, "quote_volume": 657.41975, "trades": 1, "taker_buy_volume": 2022.83, "taker_buy_quote": 657.41975}, {"ts": 1771826640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 36.25, "quote_volume": 11.78125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 330.77, "quote_volume": 107.83102, "trades": 3, "taker_buy_volume": 52.56, "taker_buy_quote": 17.13456}, {"ts": 1771826940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 554.71, "quote_volume": 180.83546, "trades": 2, "taker_buy_volume": 554.71, "taker_buy_quote": 180.83546}, {"ts": 1771827120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 566.61, "quote_volume": 185.28147, "trades": 4, "taker_buy_volume": 314.86, "taker_buy_quote": 102.95922}, {"ts": 1771827240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2517.86, "quote_volume": 823.34022, "trades": 20, "taker_buy_volume": 821.6, "taker_buy_quote": 268.6632}, {"ts": 1771827360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 303.43, "quote_volume": 99.52504, "trades": 2, "taker_buy_volume": 303.43, "taker_buy_quote": 99.52504}, {"ts": 1771827420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 18.07, "quote_volume": 5.92696, "trades": 1, "taker_buy_volume": 18.07, "taker_buy_quote": 5.92696}, {"ts": 1771827660000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 326.34, "quote_volume": 107.00884, "trades": 3, "taker_buy_volume": 295.66, "taker_buy_quote": 96.97648}, {"ts": 1771827720000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 60.11, "quote_volume": 19.70079, "trades": 3, "taker_buy_volume": 44.82, "taker_buy_quote": 14.70096}, {"ts": 1771827780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1529.05, "quote_volume": 501.5284, "trades": 29, "taker_buy_volume": 1529.05, "taker_buy_quote": 501.5284}, {"ts": 1771827900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828020000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1477.43, "quote_volume": 484.23217, "trades": 11, "taker_buy_volume": 1112.56, "taker_buy_quote": 364.91968}, {"ts": 1771828080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 29.5, "quote_volume": 9.676, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 9.676}, {"ts": 1771828140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 309.5, "quote_volume": 101.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828260000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 426.56, "quote_volume": 140.30748, "trades": 4, "taker_buy_volume": 395.8, "taker_buy_quote": 130.2182}, {"ts": 1771828320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1289.99, "quote_volume": 424.40671, "trades": 7, "taker_buy_volume": 907.49, "taker_buy_quote": 298.56421}, {"ts": 1771828740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1000.0, "quote_volume": 328.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830240000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 50.16, "quote_volume": 16.46018, "trades": 2, "taker_buy_volume": 7.7, "taker_buy_quote": 2.5333}, {"ts": 1771830300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2683.45, "quote_volume": 880.1716, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 382.5, "quote_volume": 125.46, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 125.46}, {"ts": 1771830480000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 293.61, "quote_volume": 96.31948, "trades": 3, "taker_buy_volume": 15.4, "taker_buy_quote": 5.0666}, {"ts": 1771830540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830720000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 655.49, "quote_volume": 215.00842, "trades": 3, "taker_buy_volume": 655.49, "taker_buy_quote": 215.00842}, {"ts": 1771830780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3396.06, "quote_volume": 1113.90768, "trades": 2, "taker_buy_volume": 3117.85, "taker_buy_quote": 1022.6548}, {"ts": 1771830840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 7.7, "quote_volume": 2.5333, "trades": 1, "taker_buy_volume": 7.7, "taker_buy_quote": 2.5333}, {"ts": 1771830960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 365.86, "quote_volume": 120.00208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 631.15, "quote_volume": 207.0172, "trades": 2, "taker_buy_volume": 631.15, "taker_buy_quote": 207.0172}, {"ts": 1771831140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1037.06, "quote_volume": 340.15568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 777.86, "quote_volume": 255.13808, "trades": 3, "taker_buy_volume": 777.86, "taker_buy_quote": 255.13808}, {"ts": 1771831320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 748.36, "quote_volume": 245.46208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 182.47, "quote_volume": 59.85016, "trades": 1, "taker_buy_volume": 182.47, "taker_buy_quote": 59.85016}, {"ts": 1771831800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4551.54, "quote_volume": 1492.90512, "trades": 46, "taker_buy_volume": 3075.88, "taker_buy_quote": 1008.88864}, {"ts": 1771832460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5602.88, "quote_volume": 1832.14176, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1043.09, "quote_volume": 341.09043, "trades": 6, "taker_buy_volume": 660.59, "taker_buy_quote": 216.01293}, {"ts": 1771832940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1440.46, "quote_volume": 471.03042, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 412.0, "quote_volume": 134.724, "trades": 2, "taker_buy_volume": 29.5, "taker_buy_quote": 9.6465}, {"ts": 1771833420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 503.96, "quote_volume": 164.79492, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 98.32, "quote_volume": 32.05232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 924.26, "quote_volume": 302.23302, "trades": 3, "taker_buy_volume": 924.26, "taker_buy_quote": 302.23302}, {"ts": 1771833780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1375.89, "quote_volume": 448.54014, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833900000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 12840.2, "quote_volume": 4172.23687, "trades": 64, "taker_buy_volume": 30.67, "taker_buy_quote": 9.99842}, {"ts": 1771833960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2054.24, "quote_volume": 667.628, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 654.75, "quote_volume": 212.79375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 277.35, "quote_volume": 89.8614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4431.23, "quote_volume": 1431.28729, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1604.96, "quote_volume": 518.40208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 394.57, "quote_volume": 127.44611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2670.48, "quote_volume": 865.23552, "trades": 54, "taker_buy_volume": 2670.48, "taker_buy_quote": 865.23552}, {"ts": 1771836540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 782.91, "quote_volume": 253.66284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1498.58, "quote_volume": 487.0385, "trades": 4, "taker_buy_volume": 1498.58, "taker_buy_quote": 487.0385}, {"ts": 1771837140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2747.4, "quote_volume": 892.905, "trades": 54, "taker_buy_volume": 2747.4, "taker_buy_quote": 892.905}, {"ts": 1771837200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837740000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 761.45, "quote_volume": 247.39717, "trades": 4, "taker_buy_volume": 687.37, "taker_buy_quote": 223.39525}, {"ts": 1771837800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2046.19, "quote_volume": 665.01175, "trades": 29, "taker_buy_volume": 1767.98, "taker_buy_quote": 574.5935}, {"ts": 1771837860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1072.71, "quote_volume": 348.63075, "trades": 4, "taker_buy_volume": 690.21, "taker_buy_quote": 224.31825}, {"ts": 1771839120000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1584.22, "quote_volume": 516.82536, "trades": 11, "taker_buy_volume": 923.51, "taker_buy_quote": 301.4339}, {"ts": 1771839180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1290.51, "quote_volume": 420.70626, "trades": 5, "taker_buy_volume": 132.16, "taker_buy_quote": 43.08416}, {"ts": 1771839420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 627.98, "quote_volume": 204.72148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 330.51, "quote_volume": 107.74626, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 307.99, "quote_volume": 100.71273, "trades": 3, "taker_buy_volume": 307.99, "taker_buy_quote": 100.71273}, {"ts": 1771840920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 42.93, "quote_volume": 13.99518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1880.69, "quote_volume": 613.10494, "trades": 19, "taker_buy_volume": 18.4, "taker_buy_quote": 5.9984}, {"ts": 1771841040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 22.58, "quote_volume": 7.3385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 37.12, "quote_volume": 12.10112, "trades": 1, "taker_buy_volume": 37.12, "taker_buy_quote": 12.10112}, {"ts": 1771841880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 47.63, "quote_volume": 15.47975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 64.47, "quote_volume": 20.95275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 31.79, "quote_volume": 10.36354, "trades": 1, "taker_buy_volume": 31.79, "taker_buy_quote": 10.36354}, {"ts": 1771842480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 378.3, "quote_volume": 123.3258, "trades": 4, "taker_buy_volume": 378.3, "taker_buy_quote": 123.3258}, {"ts": 1771842540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7182.2, "quote_volume": 2341.3972, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 526.03, "quote_volume": 170.95975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1226.44, "quote_volume": 398.593, "trades": 16, "taker_buy_volume": 1226.44, "taker_buy_quote": 398.593}, {"ts": 1771843500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 998.28, "quote_volume": 323.44272, "trades": 6, "taker_buy_volume": 782.08, "taker_buy_quote": 253.39392}, {"ts": 1771843860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 17.25, "quote_volume": 5.589, "trades": 1, "taker_buy_volume": 17.25, "taker_buy_quote": 5.589}, {"ts": 1771843980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1163.36, "quote_volume": 375.76528, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1133.67, "quote_volume": 366.17541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 362.31, "quote_volume": 117.02613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 72.05, "quote_volume": 23.27215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 36.64, "quote_volume": 11.83472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 90.8, "quote_volume": 29.4192, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 29.4192}, {"ts": 1771844820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 281.23, "quote_volume": 91.11852, "trades": 3, "taker_buy_volume": 281.23, "taker_buy_quote": 91.11852}, {"ts": 1771845000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 45.85, "quote_volume": 14.80955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 508.6, "quote_volume": 164.2778, "trades": 3, "taker_buy_volume": 129.94, "taker_buy_quote": 41.97062}, {"ts": 1771845240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2219.03, "quote_volume": 718.96572, "trades": 13, "taker_buy_volume": 2219.03, "taker_buy_quote": 718.96572}, {"ts": 1771845360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1127.97, "quote_volume": 364.33431, "trades": 5, "taker_buy_volume": 376.8, "taker_buy_quote": 121.7064}, {"ts": 1771845780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 48.77, "quote_volume": 15.75271, "trades": 3, "taker_buy_volume": 48.77, "taker_buy_quote": 15.75271}, {"ts": 1771846380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 826.7, "quote_volume": 267.0241, "trades": 13, "taker_buy_volume": 826.7, "taker_buy_quote": 267.0241}, {"ts": 1771846500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 382.5, "quote_volume": 123.93, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 123.93}, {"ts": 1771846620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 432.77, "quote_volume": 140.21748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2376.99, "quote_volume": 770.14476, "trades": 48, "taker_buy_volume": 1882.4, "taker_buy_quote": 609.8976}, {"ts": 1771846740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846800000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 619.09, "quote_volume": 201.25325, "trades": 9, "taker_buy_volume": 619.09, "taker_buy_quote": 201.25325}, {"ts": 1771846860000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2514.93, "quote_volume": 820.34511, "trades": 14, "taker_buy_volume": 1359.63, "taker_buy_quote": 443.71731}, {"ts": 1771846920000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3623.0, "quote_volume": 1181.1748, "trades": 66, "taker_buy_volume": 214.6, "taker_buy_quote": 70.0364}, {"ts": 1771846980000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 5527.6, "quote_volume": 1803.50163, "trades": 22, "taker_buy_volume": 677.07, "taker_buy_quote": 221.40189}, {"ts": 1771847040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 395.49, "quote_volume": 129.72072, "trades": 6, "taker_buy_volume": 395.49, "taker_buy_quote": 129.72072}, {"ts": 1771847100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 30.41, "quote_volume": 9.97448, "trades": 2, "taker_buy_volume": 30.41, "taker_buy_quote": 9.97448}, {"ts": 1771847160000, "open": 0.328, "high": 0.328, "low": 0.325, "close": 0.325, "volume": 17938.91, "quote_volume": 5852.68378, "trades": 133, "taker_buy_volume": 4281.84, "taker_buy_quote": 1391.6892}, {"ts": 1771847220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 89.69, "quote_volume": 29.23894, "trades": 1, "taker_buy_volume": 89.69, "taker_buy_quote": 29.23894}, {"ts": 1771847280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847340000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2103.34, "quote_volume": 683.0159, "trades": 7, "taker_buy_volume": 1720.84, "taker_buy_quote": 559.0859}, {"ts": 1771847400000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 5690.53, "quote_volume": 1833.87036, "trades": 70, "taker_buy_volume": 4101.6, "taker_buy_quote": 1321.20286}, {"ts": 1771847460000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 1031.14, "quote_volume": 330.51712, "trades": 7, "taker_buy_volume": 31.05, "taker_buy_quote": 9.9981}, {"ts": 1771847520000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 15294.64, "quote_volume": 4929.91918, "trades": 147, "taker_buy_volume": 14912.14, "taker_buy_quote": 4806.75418}, {"ts": 1771847580000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 4354.3, "quote_volume": 1407.85033, "trades": 83, "taker_buy_volume": 4277.83, "taker_buy_quote": 1383.22699}, {"ts": 1771847640000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 73.04, "quote_volume": 23.62142, "trades": 2, "taker_buy_volume": 29.5, "taker_buy_quote": 9.558}, {"ts": 1771847700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 561.97, "quote_volume": 182.07828, "trades": 4, "taker_buy_volume": 561.97, "taker_buy_quote": 182.07828}, {"ts": 1771847760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4661.22, "quote_volume": 1510.23528, "trades": 63, "taker_buy_volume": 203.22, "taker_buy_quote": 65.84328}, {"ts": 1771847940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2741.87, "quote_volume": 885.62401, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1729.44, "quote_volume": 558.60912, "trades": 26, "taker_buy_volume": 1266.47, "taker_buy_quote": 409.06981}, {"ts": 1771848180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2751.16, "quote_volume": 888.62468, "trades": 5, "taker_buy_volume": 1523.19, "taker_buy_quote": 491.99037}, {"ts": 1771848480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 29.5, "quote_volume": 9.5285, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 9.5285}, {"ts": 1771848540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 139.15, "quote_volume": 44.94545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2553.57, "quote_volume": 824.80311, "trades": 53, "taker_buy_volume": 2553.57, "taker_buy_quote": 824.80311}, {"ts": 1771848900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 342.31, "quote_volume": 110.56613, "trades": 12, "taker_buy_volume": 342.31, "taker_buy_quote": 110.56613}, {"ts": 1771849380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 787.4, "quote_volume": 253.5428, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1056.66, "quote_volume": 341.30118, "trades": 25, "taker_buy_volume": 1056.66, "taker_buy_quote": 341.30118}, {"ts": 1771850220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4730.78, "quote_volume": 1532.77272, "trades": 38, "taker_buy_volume": 3736.13, "taker_buy_quote": 1210.50612}, {"ts": 1771850280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850400000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3400.4, "quote_volume": 1100.23175, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 65.81, "quote_volume": 21.32244, "trades": 1, "taker_buy_volume": 65.81, "taker_buy_quote": 21.32244}, {"ts": 1771850580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 654.56, "quote_volume": 212.07744, "trades": 4, "taker_buy_volume": 654.56, "taker_buy_quote": 212.07744}, {"ts": 1771850640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 919.73, "quote_volume": 297.99252, "trades": 6, "taker_buy_volume": 919.73, "taker_buy_quote": 297.99252}, {"ts": 1771850700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 76.44, "quote_volume": 24.76656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 30.76, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 30.76, "taker_buy_quote": 9.997}, {"ts": 1771850820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 174.06, "quote_volume": 56.5695, "trades": 1, "taker_buy_volume": 174.06, "taker_buy_quote": 56.5695}, {"ts": 1771850880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1575.91, "quote_volume": 510.59484, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851480000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 14929.83, "quote_volume": 4860.80978, "trades": 109, "taker_buy_volume": 7408.15, "taker_buy_quote": 2409.82829}, {"ts": 1771851540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 95.33, "quote_volume": 30.88692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2812.04, "quote_volume": 911.10096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 300.84, "quote_volume": 97.51831, "trades": 2, "taker_buy_volume": 300.84, "taker_buy_quote": 97.51831}, {"ts": 1771851900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 35.23, "quote_volume": 11.41452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 29.85, "quote_volume": 9.64155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 154.32, "quote_volume": 49.99968, "trades": 1, "taker_buy_volume": 154.32, "taker_buy_quote": 49.99968}, {"ts": 1771852620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1422.07, "quote_volume": 460.75068, "trades": 33, "taker_buy_volume": 1422.07, "taker_buy_quote": 460.75068}, {"ts": 1771852920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2684.37, "quote_volume": 869.73588, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 32.08, "quote_volume": 10.39392, "trades": 1, "taker_buy_volume": 32.08, "taker_buy_quote": 10.39392}, {"ts": 1771853220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1167.31, "quote_volume": 377.04113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1035.3, "quote_volume": 334.4019, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 751.17, "quote_volume": 242.62791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 739.61, "quote_volume": 238.89403, "trades": 2, "taker_buy_volume": 739.61, "taker_buy_quote": 238.89403}, {"ts": 1771854060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 64.14, "quote_volume": 20.78136, "trades": 1, "taker_buy_volume": 64.14, "taker_buy_quote": 20.78136}, {"ts": 1771854180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 684.45, "quote_volume": 221.7618, "trades": 3, "taker_buy_volume": 654.95, "taker_buy_quote": 212.2038}, {"ts": 1771854240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 176.75, "quote_volume": 57.09025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 24.97, "quote_volume": 8.04034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 90.7, "quote_volume": 29.2054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855320000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 180.99, "quote_volume": 58.31167, "trades": 2, "taker_buy_volume": 32.89, "taker_buy_quote": 10.62347}, {"ts": 1771855380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2262.37, "quote_volume": 728.48314, "trades": 38, "taker_buy_volume": 1864.57, "taker_buy_quote": 600.39154}, {"ts": 1771855440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 662.44, "quote_volume": 213.30568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 90.61, "quote_volume": 29.17642, "trades": 1, "taker_buy_volume": 90.61, "taker_buy_quote": 29.17642}, {"ts": 1771856580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856760000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 63.09, "quote_volume": 20.28294, "trades": 2, "taker_buy_volume": 31.05, "taker_buy_quote": 9.9981}, {"ts": 1771856820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2183.82, "quote_volume": 703.19004, "trades": 19, "taker_buy_volume": 1801.32, "taker_buy_quote": 580.02504}, {"ts": 1771857120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 70.0, "quote_volume": 22.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1409.55, "quote_volume": 453.8751, "trades": 5, "taker_buy_volume": 747.11, "taker_buy_quote": 240.56942}, {"ts": 1771857240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2492.63, "quote_volume": 802.62686, "trades": 8, "taker_buy_volume": 659.91, "taker_buy_quote": 212.49102}, {"ts": 1771857360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 121.0, "quote_volume": 38.962, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 38.962}, {"ts": 1771857420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1852.62, "quote_volume": 596.54364, "trades": 8, "taker_buy_volume": 1261.89, "taker_buy_quote": 406.32858}, {"ts": 1771857480000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 684.5, "quote_volume": 220.38694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4024.37, "quote_volume": 1291.82277, "trades": 10, "taker_buy_volume": 1045.82, "taker_buy_quote": 335.70822}, {"ts": 1771857660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 64.01, "quote_volume": 20.61122, "trades": 1, "taker_buy_volume": 64.01, "taker_buy_quote": 20.61122}, {"ts": 1771857720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 280.82, "quote_volume": 90.14322, "trades": 1, "taker_buy_volume": 280.82, "taker_buy_quote": 90.14322}, {"ts": 1771857780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 628.81, "quote_volume": 202.47682, "trades": 3, "taker_buy_volume": 628.81, "taker_buy_quote": 202.47682}, {"ts": 1771857900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2508.68, "quote_volume": 807.79496, "trades": 11, "taker_buy_volume": 901.22, "taker_buy_quote": 290.19284}, {"ts": 1771857960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2471.16, "quote_volume": 795.71352, "trades": 12, "taker_buy_volume": 1248.14, "taker_buy_quote": 401.90108}, {"ts": 1771858260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858500000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 591.32, "quote_volume": 190.71554, "trades": 2, "taker_buy_volume": 591.32, "taker_buy_quote": 190.71554}, {"ts": 1771858560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 280.82, "quote_volume": 90.42404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 305.29, "quote_volume": 97.99809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1189.02, "quote_volume": 380.4864, "trades": 7, "taker_buy_volume": 189.74, "taker_buy_quote": 60.7168}, {"ts": 1771859580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1764.89, "quote_volume": 564.7648, "trades": 26, "taker_buy_volume": 1764.89, "taker_buy_quote": 564.7648}, {"ts": 1771859640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 551.89, "quote_volume": 177.15669, "trades": 2, "taker_buy_volume": 551.89, "taker_buy_quote": 177.15669}, {"ts": 1771859880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2020.23, "quote_volume": 648.49383, "trades": 28, "taker_buy_volume": 2020.23, "taker_buy_quote": 648.49383}, {"ts": 1771860060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 310.55, "quote_volume": 99.9971, "trades": 2, "taker_buy_volume": 310.55, "taker_buy_quote": 99.9971}, {"ts": 1771860180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 6809.2, "quote_volume": 2185.7532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31.83, "quote_volume": 10.21743, "trades": 1, "taker_buy_volume": 31.83, "taker_buy_quote": 10.21743}, {"ts": 1771860420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2500.11, "quote_volume": 802.53531, "trades": 54, "taker_buy_volume": 2500.11, "taker_buy_quote": 802.53531}, {"ts": 1771860480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2026.2, "quote_volume": 650.4102, "trades": 17, "taker_buy_volume": 1744.5, "taker_buy_quote": 559.9845}, {"ts": 1771860840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1402.9, "quote_volume": 450.3309, "trades": 24, "taker_buy_volume": 1402.9, "taker_buy_quote": 450.3309}, {"ts": 1771861080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31.2, "quote_volume": 10.0152, "trades": 2, "taker_buy_volume": 31.2, "taker_buy_quote": 10.0152}, {"ts": 1771861140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 664.2, "quote_volume": 212.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 32.86, "quote_volume": 10.48234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 37.9, "quote_volume": 12.0901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 377.69, "quote_volume": 120.48311, "trades": 1, "taker_buy_volume": 377.69, "taker_buy_quote": 120.48311}, {"ts": 1771862700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 20.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1737.0, "quote_volume": 554.103, "trades": 11, "taker_buy_volume": 1737.0, "taker_buy_quote": 554.103}, {"ts": 1771863060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 562.28, "quote_volume": 179.36732, "trades": 10, "taker_buy_volume": 562.28, "taker_buy_quote": 179.36732}, {"ts": 1771863360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1281.89, "quote_volume": 408.92291, "trades": 13, "taker_buy_volume": 1281.89, "taker_buy_quote": 408.92291}, {"ts": 1771863540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 561.33, "quote_volume": 179.06427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 947.0, "quote_volume": 303.04, "trades": 11, "taker_buy_volume": 947.0, "taker_buy_quote": 303.04}, {"ts": 1771863720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1280.57, "quote_volume": 409.7824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 343.58, "quote_volume": 109.9456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 282.58, "quote_volume": 90.4256, "trades": 1, "taker_buy_volume": 282.58, "taker_buy_quote": 90.4256}, {"ts": 1771864080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31.01, "quote_volume": 9.95421, "trades": 1, "taker_buy_volume": 31.01, "taker_buy_quote": 9.95421}, {"ts": 1771864140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2013.2, "quote_volume": 646.2372, "trades": 37, "taker_buy_volume": 2013.2, "taker_buy_quote": 646.2372}, {"ts": 1771864260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3806.42, "quote_volume": 1221.86082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 665.08, "quote_volume": 212.8256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 312.08, "quote_volume": 99.8656, "trades": 2, "taker_buy_volume": 312.08, "taker_buy_quote": 99.8656}, {"ts": 1771864620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 90.52, "quote_volume": 28.9664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 565.38, "quote_volume": 180.9216, "trades": 10, "taker_buy_volume": 565.38, "taker_buy_quote": 180.9216}, {"ts": 1771865160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 382.5, "quote_volume": 122.0175, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 122.0175}, {"ts": 1771865820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1239.18, "quote_volume": 395.29842, "trades": 24, "taker_buy_volume": 1239.18, "taker_buy_quote": 395.29842}, {"ts": 1771866060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 32.83, "quote_volume": 10.5056, "trades": 1, "taker_buy_volume": 32.83, "taker_buy_quote": 10.5056}, {"ts": 1771866180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 570.5, "quote_volume": 181.9895, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2127.28, "quote_volume": 676.47504, "trades": 26, "taker_buy_volume": 1744.78, "taker_buy_quote": 554.84004}, {"ts": 1771866660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866840000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 653.93, "quote_volume": 207.91275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2502.08, "quote_volume": 795.66144, "trades": 55, "taker_buy_volume": 2502.08, "taker_buy_quote": 795.66144}, {"ts": 1771866960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 49.02, "quote_volume": 15.53934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 188.8, "quote_volume": 59.8496, "trades": 1, "taker_buy_volume": 188.8, "taker_buy_quote": 59.8496}, {"ts": 1771867200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3841.66, "quote_volume": 1217.80622, "trades": 55, "taker_buy_volume": 3683.86, "taker_buy_quote": 1167.78362}, {"ts": 1771867440000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1820.46, "quote_volume": 576.78573, "trades": 19, "taker_buy_volume": 1157.47, "taker_buy_quote": 366.91799}, {"ts": 1771867500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867560000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 316.37, "quote_volume": 100.25729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1272.44, "quote_volume": 403.36348, "trades": 24, "taker_buy_volume": 1272.44, "taker_buy_quote": 403.36348}, {"ts": 1771867680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867860000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 2382.56, "quote_volume": 749.67536, "trades": 8, "taker_buy_volume": 188.46, "taker_buy_quote": 59.55336}, {"ts": 1771867920000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 8465.61, "quote_volume": 2662.22362, "trades": 74, "taker_buy_volume": 4642.96, "taker_buy_quote": 1460.73515}, {"ts": 1771867980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2219.65, "quote_volume": 696.9701, "trades": 14, "taker_buy_volume": 1030.88, "taker_buy_quote": 323.69632}, {"ts": 1771868100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3141.89, "quote_volume": 989.69535, "trades": 50, "taker_buy_volume": 3141.89, "taker_buy_quote": 989.69535}, {"ts": 1771868160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1148.75, "quote_volume": 360.7075, "trades": 22, "taker_buy_volume": 1148.75, "taker_buy_quote": 360.7075}, {"ts": 1771868280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 20.29, "quote_volume": 6.37106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 287.09, "quote_volume": 90.14626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1867.1, "quote_volume": 588.1365, "trades": 23, "taker_buy_volume": 1867.1, "taker_buy_quote": 588.1365}, {"ts": 1771868520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 412.29, "quote_volume": 129.87135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 699.38, "quote_volume": 220.3047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 412.0, "quote_volume": 129.78, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 129.78}, {"ts": 1771868700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 632.98, "quote_volume": 199.3887, "trades": 4, "taker_buy_volume": 345.89, "taker_buy_quote": 108.95535}, {"ts": 1771868820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 386.51, "quote_volume": 121.75065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 665.58, "quote_volume": 209.6577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 960.89, "quote_volume": 302.68035, "trades": 21, "taker_buy_volume": 960.89, "taker_buy_quote": 302.68035}, {"ts": 1771869180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 52.8, "quote_volume": 16.6848, "trades": 1, "taker_buy_volume": 52.8, "taker_buy_quote": 16.6848}, {"ts": 1771869240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 537.49, "quote_volume": 169.84684, "trades": 9, "taker_buy_volume": 537.49, "taker_buy_quote": 169.84684}, {"ts": 1771869360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1302.49, "quote_volume": 412.88933, "trades": 14, "taker_buy_volume": 1302.49, "taker_buy_quote": 412.88933}, {"ts": 1771869420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1456.99, "quote_volume": 461.86583, "trades": 14, "taker_buy_volume": 1456.99, "taker_buy_quote": 461.86583}, {"ts": 1771869480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 931.99, "quote_volume": 295.44083, "trades": 15, "taker_buy_volume": 644.9, "taker_buy_quote": 204.4333}, {"ts": 1771869540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31.16, "quote_volume": 9.90888, "trades": 1, "taker_buy_volume": 31.16, "taker_buy_quote": 9.90888}, {"ts": 1771869780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 669.59, "quote_volume": 212.92962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 250.4, "quote_volume": 79.6272, "trades": 10, "taker_buy_volume": 250.4, "taker_buy_quote": 79.6272}, {"ts": 1771869900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 287.09, "quote_volume": 91.29462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 287.09, "quote_volume": 91.29462, "trades": 3, "taker_buy_volume": 287.09, "taker_buy_quote": 91.29462}, {"ts": 1771870080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 287.09, "quote_volume": 91.29462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 287.09, "quote_volume": 91.29462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 382.5, "quote_volume": 121.635, "trades": 1, "taker_buy_volume": 382.5, "taker_buy_quote": 121.635}, {"ts": 1771870380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 669.59, "quote_volume": 212.92962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1509.18, "quote_volume": 479.91924, "trades": 20, "taker_buy_volume": 935.0, "taker_buy_quote": 297.33}, {"ts": 1771870560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 15.74, "quote_volume": 5.00532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 172.57, "quote_volume": 55.04983, "trades": 1, "taker_buy_volume": 172.57, "taker_buy_quote": 55.04983}, {"ts": 1771871220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2697.9, "quote_volume": 857.9322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2727.19, "quote_volume": 867.24642, "trades": 7, "taker_buy_volume": 823.17, "taker_buy_quote": 261.76806}, {"ts": 1771871460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 316.59, "quote_volume": 100.67562, "trades": 3, "taker_buy_volume": 316.59, "taker_buy_quote": 100.67562}, {"ts": 1771871820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1453.7, "quote_volume": 463.7303, "trades": 8, "taker_buy_volume": 784.11, "taker_buy_quote": 250.13109}, {"ts": 1771871880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 819.89, "quote_volume": 261.54491, "trades": 7, "taker_buy_volume": 819.89, "taker_buy_quote": 261.54491}, {"ts": 1771872120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 29.5, "quote_volume": 9.4105, "trades": 1, "taker_buy_volume": 29.5, "taker_buy_quote": 9.4105}, {"ts": 1771872180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 287.09, "quote_volume": 91.58171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 669.59, "quote_volume": 212.92962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 22.63, "quote_volume": 7.17371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 366.15, "quote_volume": 116.06955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873260000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 6658.61, "quote_volume": 2117.05548, "trades": 6, "taker_buy_volume": 3699.59, "taker_buy_quote": 1176.08712}, {"ts": 1771873320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 386.43, "quote_volume": 122.88474, "trades": 4, "taker_buy_volume": 386.43, "taker_buy_quote": 122.88474}, {"ts": 1771873380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31.18, "quote_volume": 9.91524, "trades": 1, "taker_buy_volume": 31.18, "taker_buy_quote": 9.91524}, {"ts": 1771873560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.18, "quote_volume": 9.88406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1509.39, "quote_volume": 478.47663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 537.49, "quote_volume": 170.38433, "trades": 9, "taker_buy_volume": 537.49, "taker_buy_quote": 170.38433}, {"ts": 1771874640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 20.33, "quote_volume": 6.42428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 537.49, "quote_volume": 170.38433, "trades": 9, "taker_buy_volume": 537.49, "taker_buy_quote": 170.38433}, {"ts": 1771874760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.66, "quote_volume": 10.03622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3298.0, "quote_volume": 1048.764, "trades": 11, "taker_buy_volume": 3010.91, "taker_buy_quote": 957.46938}, {"ts": 1771875780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 382.5, "quote_volume": 121.635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 595.76, "quote_volume": 189.45168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 51.5, "quote_volume": 16.377, "trades": 1, "taker_buy_volume": 51.5, "taker_buy_quote": 16.377}, {"ts": 1771876440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 16.43, "quote_volume": 5.22474, "trades": 1, "taker_buy_volume": 16.43, "taker_buy_quote": 5.22474}, {"ts": 1771876680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 628.93, "quote_volume": 199.99974, "trades": 3, "taker_buy_volume": 628.93, "taker_buy_quote": 199.99974}, {"ts": 1771877400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 505.09, "quote_volume": 160.11353, "trades": 8, "taker_buy_volume": 505.09, "taker_buy_quote": 160.11353}, {"ts": 1771877760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 986.98, "quote_volume": 312.87266, "trades": 3, "taker_buy_volume": 317.39, "taker_buy_quote": 100.61263}, {"ts": 1771877880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 287.09, "quote_volume": 91.00753, "trades": 1, "taker_buy_volume": 287.09, "taker_buy_quote": 91.00753}, {"ts": 1771877940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 505.09, "quote_volume": 160.11353, "trades": 8, "taker_buy_volume": 505.09, "taker_buy_quote": 160.11353}, {"ts": 1771878240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 249.75, "quote_volume": 78.921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 5272.59, "quote_volume": 1666.13844, "trades": 10, "taker_buy_volume": 5272.59, "taker_buy_quote": 1666.13844}, {"ts": 1771878660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 287.09, "quote_volume": 91.00753, "trades": 1, "taker_buy_volume": 287.09, "taker_buy_quote": 91.00753}, {"ts": 1771879020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 382.5, "quote_volume": 121.2525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 630.91, "quote_volume": 199.99847, "trades": 2, "taker_buy_volume": 630.91, "taker_buy_quote": 199.99847}, {"ts": 1771879140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.54, "quote_volume": 9.99818, "trades": 1, "taker_buy_volume": 31.54, "taker_buy_quote": 9.99818}, {"ts": 1771879320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 382.5, "quote_volume": 120.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 376.51, "quote_volume": 119.35367, "trades": 4, "taker_buy_volume": 376.51, "taker_buy_quote": 119.35367}, {"ts": 1771880220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 45.81, "quote_volume": 14.56758, "trades": 1, "taker_buy_volume": 45.81, "taker_buy_quote": 14.56758}, {"ts": 1771880520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 910.87, "quote_volume": 289.65666, "trades": 7, "taker_buy_volume": 910.87, "taker_buy_quote": 289.65666}, {"ts": 1771880640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1446.47, "quote_volume": 459.97746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 16.43, "quote_volume": 5.20831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 669.59, "quote_volume": 212.92962, "trades": 3, "taker_buy_volume": 669.59, "taker_buy_quote": 212.92962}, {"ts": 1771880940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 287.09, "quote_volume": 91.29462, "trades": 2, "taker_buy_volume": 287.09, "taker_buy_quote": 91.29462}, {"ts": 1771881060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 935.52, "quote_volume": 298.43088, "trades": 3, "taker_buy_volume": 935.52, "taker_buy_quote": 298.43088}, {"ts": 1771881120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 533.24, "quote_volume": 170.10356, "trades": 1, "taker_buy_volume": 533.24, "taker_buy_quote": 170.10356}, {"ts": 1771881180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1551.75, "quote_volume": 493.4565, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 31.12, "quote_volume": 9.92728, "trades": 1, "taker_buy_volume": 31.12, "taker_buy_quote": 9.92728}, {"ts": 1771881660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 55.45, "quote_volume": 17.6331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 887.56, "quote_volume": 282.24408, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 33.46, "quote_volume": 10.64028, "trades": 1, "taker_buy_volume": 33.46, "taker_buy_quote": 10.64028}, {"ts": 1771882020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 653.16, "quote_volume": 207.05172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 251.8, "quote_volume": 79.8206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 300.0, "quote_volume": 95.4, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 95.4}, {"ts": 1771882740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 320.55, "quote_volume": 101.9349, "trades": 1, "taker_buy_volume": 320.55, "taker_buy_quote": 101.9349}, {"ts": 1771882800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 287.09, "quote_volume": 91.29462, "trades": 1, "taker_buy_volume": 287.09, "taker_buy_quote": 91.29462}, {"ts": 1771882980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 669.59, "quote_volume": 212.92962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883220000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 14605.6, "quote_volume": 4630.25039, "trades": 68, "taker_buy_volume": 10172.29, "taker_buy_quote": 3224.89112}, {"ts": 1771883280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 32.8, "quote_volume": 10.3976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1142.96, "quote_volume": 363.46128, "trades": 4, "taker_buy_volume": 382.5, "taker_buy_quote": 121.635}, {"ts": 1771884300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1700.11, "quote_volume": 542.33509, "trades": 21, "taker_buy_volume": 1700.11, "taker_buy_quote": 542.33509}, {"ts": 1771884780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1054.85, "quote_volume": 337.552, "trades": 11, "taker_buy_volume": 867.75, "taker_buy_quote": 277.68}, {"ts": 1771884960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 11733.55, "quote_volume": 3754.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 377.96, "quote_volume": 120.9472, "trades": 1, "taker_buy_volume": 377.96, "taker_buy_quote": 120.9472}, {"ts": 1771885200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 849.74, "quote_volume": 271.06706, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 218.68, "quote_volume": 69.75892, "trades": 3, "taker_buy_volume": 218.68, "taker_buy_quote": 69.75892}, {"ts": 1771887600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1106.38, "quote_volume": 352.93522, "trades": 36, "taker_buy_volume": 1106.38, "taker_buy_quote": 352.93522}, {"ts": 1771887720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 32.71, "quote_volume": 10.4672, "trades": 1, "taker_buy_volume": 32.71, "taker_buy_quote": 10.4672}, {"ts": 1771887780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 23.59, "quote_volume": 7.5488, "trades": 1, "taker_buy_volume": 23.59, "taker_buy_quote": 7.5488}, {"ts": 1771888620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 18.75, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 18.75, "taker_buy_quote": 6.0}, {"ts": 1771888680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1229.88, "quote_volume": 392.33172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 26.56, "quote_volume": 8.4992, "trades": 1, "taker_buy_volume": 26.56, "taker_buy_quote": 8.4992}, {"ts": 1771888860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 222.45, "quote_volume": 71.184, "trades": 1, "taker_buy_volume": 222.45, "taker_buy_quote": 71.184}, {"ts": 1771890300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 136.22, "quote_volume": 43.45418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 6977.2, "quote_volume": 2232.704, "trades": 21, "taker_buy_volume": 6572.2, "taker_buy_quote": 2103.104}, {"ts": 1771891260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 26.73, "quote_volume": 8.5536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892100000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 911.41, "quote_volume": 292.57825, "trades": 13, "taker_buy_volume": 203.74, "taker_buy_quote": 65.41618}, {"ts": 1771892160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 555.9, "quote_volume": 178.9998, "trades": 2, "taker_buy_volume": 555.9, "taker_buy_quote": 178.9998}, {"ts": 1771892220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1055.91, "quote_volume": 340.00302, "trades": 5, "taker_buy_volume": 1055.91, "taker_buy_quote": 340.00302}, {"ts": 1771892280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31.12, "quote_volume": 9.98952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 911.2, "quote_volume": 293.4064, "trades": 5, "taker_buy_volume": 321.49, "taker_buy_quote": 103.51978}, {"ts": 1771892580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 222.22, "quote_volume": 71.33262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 101.0, "quote_volume": 32.522, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 32.522}, {"ts": 1771893300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893420000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1777.28, "quote_volume": 572.18427, "trades": 8, "taker_buy_volume": 1272.39, "taker_buy_quote": 409.70958}, {"ts": 1771893480000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 37.18, "quote_volume": 11.95468, "trades": 2, "taker_buy_volume": 19.9, "taker_buy_quote": 6.4078}, {"ts": 1771893540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893600000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 994.07, "quote_volume": 320.09836, "trades": 3, "taker_buy_volume": 571.21, "taker_buy_quote": 183.93744}, {"ts": 1771893660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1613.75, "quote_volume": 521.24125, "trades": 18, "taker_buy_volume": 1241.14, "taker_buy_quote": 400.88822}, {"ts": 1771893780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.91, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 10.01484}, {"ts": 1771894320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 626.87, "quote_volume": 203.10588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4290.23, "quote_volume": 1394.32475, "trades": 28, "taker_buy_volume": 645.34, "taker_buy_quote": 209.7355}, {"ts": 1771894620000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 1099.74, "quote_volume": 358.3972, "trades": 7, "taker_buy_volume": 1049.95, "taker_buy_quote": 342.26524}, {"ts": 1771894680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2543.67, "quote_volume": 824.14908, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 405.0, "quote_volume": 131.22, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 131.22}, {"ts": 1771895040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1512.03, "quote_volume": 489.89772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1831.35, "quote_volume": 591.52605, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2794.62, "quote_volume": 899.86764, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1250.23, "quote_volume": 402.57406, "trades": 3, "taker_buy_volume": 1250.23, "taker_buy_quote": 402.57406}, {"ts": 1771895640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1464.67, "quote_volume": 471.62374, "trades": 9, "taker_buy_volume": 1059.67, "taker_buy_quote": 341.21374}, {"ts": 1771895760000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 3770.28, "quote_volume": 1207.91073, "trades": 52, "taker_buy_volume": 31.15, "taker_buy_quote": 9.99915}, {"ts": 1771895820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 7411.91, "quote_volume": 2364.39929, "trades": 50, "taker_buy_volume": 2320.63, "taker_buy_quote": 740.28097}, {"ts": 1771895880000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 5558.22, "quote_volume": 1780.66328, "trades": 48, "taker_buy_volume": 4232.9, "taker_buy_quote": 1355.28578}, {"ts": 1771895940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 759.58, "quote_volume": 243.82518, "trades": 4, "taker_buy_volume": 759.58, "taker_buy_quote": 243.82518}, {"ts": 1771896000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 368.44, "quote_volume": 119.00612, "trades": 2, "taker_buy_volume": 368.44, "taker_buy_quote": 119.00612}, {"ts": 1771896060000, "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 89885.26, "quote_volume": 29075.88432, "trades": 447, "taker_buy_volume": 32686.72, "taker_buy_quote": 10585.28084}, {"ts": 1771896120000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 28684.11, "quote_volume": 9233.0315, "trades": 177, "taker_buy_volume": 8203.35, "taker_buy_quote": 2642.66979}, {"ts": 1771896180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5362.39, "quote_volume": 1732.05197, "trades": 59, "taker_buy_volume": 4957.39, "taker_buy_quote": 1601.23697}, {"ts": 1771896300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 343.98, "quote_volume": 111.44952, "trades": 3, "taker_buy_volume": 343.98, "taker_buy_quote": 111.44952}, {"ts": 1771896360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3109.39, "quote_volume": 1007.44236, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1841.78, "quote_volume": 596.73672, "trades": 2, "taker_buy_volume": 1841.78, "taker_buy_quote": 596.73672}, {"ts": 1771896480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 255.49, "quote_volume": 83.03425, "trades": 4, "taker_buy_volume": 255.49, "taker_buy_quote": 83.03425}, {"ts": 1771896540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1193.07, "quote_volume": 387.74775, "trades": 5, "taker_buy_volume": 791.72, "taker_buy_quote": 257.309}, {"ts": 1771896660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1985.72, "quote_volume": 645.359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 405.0, "quote_volume": 131.625, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 131.625}, {"ts": 1771896780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3254.0, "quote_volume": 1057.55, "trades": 57, "taker_buy_volume": 462.25, "taker_buy_quote": 150.23125}, {"ts": 1771896960000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5001.33, "quote_volume": 1630.40253, "trades": 15, "taker_buy_volume": 1092.58, "taker_buy_quote": 356.18108}, {"ts": 1771897020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 558.2, "quote_volume": 180.8568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1543.82, "quote_volume": 500.19768, "trades": 8, "taker_buy_volume": 1543.82, "taker_buy_quote": 500.19768}, {"ts": 1771897260000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 2046.62, "quote_volume": 664.55433, "trades": 9, "taker_buy_volume": 1978.87, "taker_buy_quote": 642.67108}, {"ts": 1771897320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897440000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 1084.02, "quote_volume": 351.62329, "trades": 5, "taker_buy_volume": 1084.02, "taker_buy_quote": 351.62329}, {"ts": 1771897500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 459.87, "quote_volume": 148.53801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 557.28, "quote_volume": 180.00144, "trades": 2, "taker_buy_volume": 557.28, "taker_buy_quote": 180.00144}, {"ts": 1771897680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897740000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1933.96, "quote_volume": 625.86008, "trades": 10, "taker_buy_volume": 1933.96, "taker_buy_quote": 625.86008}, {"ts": 1771897800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 684.07, "quote_volume": 220.95461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 199.59, "quote_volume": 64.26798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3973.47, "quote_volume": 1279.45734, "trades": 78, "taker_buy_volume": 3973.47, "taker_buy_quote": 1279.45734}, {"ts": 1771898760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2303.64, "quote_volume": 741.77208, "trades": 50, "taker_buy_volume": 2303.64, "taker_buy_quote": 741.77208}, {"ts": 1771898880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 279.94, "quote_volume": 90.14068, "trades": 1, "taker_buy_volume": 279.94, "taker_buy_quote": 90.14068}, {"ts": 1771898940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1429.64, "quote_volume": 460.34408, "trades": 6, "taker_buy_volume": 1429.64, "taker_buy_quote": 460.34408}, {"ts": 1771899060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 279.94, "quote_volume": 90.14068, "trades": 1, "taker_buy_volume": 279.94, "taker_buy_quote": 90.14068}, {"ts": 1771899300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 279.94, "quote_volume": 90.14068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 279.94, "quote_volume": 90.14068, "trades": 2, "taker_buy_volume": 279.94, "taker_buy_quote": 90.14068}, {"ts": 1771900380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3625.13, "quote_volume": 1167.29186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900740000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 662.63, "quote_volume": 213.05123, "trades": 6, "taker_buy_volume": 347.0, "taker_buy_quote": 111.734}, {"ts": 1771900800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 466.56, "quote_volume": 149.76576, "trades": 2, "taker_buy_volume": 466.56, "taker_buy_quote": 149.76576}, {"ts": 1771900920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 95.74, "quote_volume": 30.6368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 425.46, "quote_volume": 136.1472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 32.23, "quote_volume": 10.28137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902420000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 3043.9, "quote_volume": 972.0153, "trades": 47, "taker_buy_volume": 3043.9, "taker_buy_quote": 972.0153}, {"ts": 1771902480000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2553.64, "quote_volume": 814.99374, "trades": 42, "taker_buy_volume": 2553.64, "taker_buy_quote": 814.99374}, {"ts": 1771902540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2209.46, "quote_volume": 702.60828, "trades": 35, "taker_buy_volume": 2180.36, "taker_buy_quote": 693.35448}, {"ts": 1771902900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1489.26, "quote_volume": 473.58468, "trades": 23, "taker_buy_volume": 1489.26, "taker_buy_quote": 473.58468}, {"ts": 1771903020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1429.53, "quote_volume": 454.59054, "trades": 12, "taker_buy_volume": 598.46, "taker_buy_quote": 190.31028}, {"ts": 1771903680000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1934.12, "quote_volume": 615.82336, "trades": 7, "taker_buy_volume": 1556.16, "taker_buy_quote": 495.63208}, {"ts": 1771903740000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 26090.35, "quote_volume": 8320.72665, "trades": 75, "taker_buy_volume": 3199.74, "taker_buy_quote": 1020.71706}, {"ts": 1771903800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 434.04, "quote_volume": 138.45876, "trades": 2, "taker_buy_volume": 434.04, "taker_buy_quote": 138.45876}, {"ts": 1771903920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1511.4, "quote_volume": 482.1366, "trades": 19, "taker_buy_volume": 1511.4, "taker_buy_quote": 482.1366}, {"ts": 1771904280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2201.0, "quote_volume": 702.119, "trades": 16, "taker_buy_volume": 1445.08, "taker_buy_quote": 460.98052}, {"ts": 1771904340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 377.96, "quote_volume": 120.56924, "trades": 2, "taker_buy_volume": 377.96, "taker_buy_quote": 120.56924}, {"ts": 1771904400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1479.83, "quote_volume": 472.06577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 376.28, "quote_volume": 120.03332, "trades": 4, "taker_buy_volume": 376.28, "taker_buy_quote": 120.03332}, {"ts": 1771904940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1460.36, "quote_volume": 465.85484, "trades": 17, "taker_buy_volume": 1460.36, "taker_buy_quote": 465.85484}, {"ts": 1771905120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 408.68, "quote_volume": 130.36892, "trades": 5, "taker_buy_volume": 408.68, "taker_buy_quote": 130.36892}, {"ts": 1771905180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 530.22, "quote_volume": 169.14018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 19.25, "quote_volume": 6.16, "trades": 1, "taker_buy_volume": 19.25, "taker_buy_quote": 6.16}, {"ts": 1771905600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3599.66, "quote_volume": 1151.8912, "trades": 47, "taker_buy_volume": 3599.66, "taker_buy_quote": 1151.8912}, {"ts": 1771905660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 61.21, "quote_volume": 19.64841, "trades": 2, "taker_buy_volume": 61.21, "taker_buy_quote": 19.64841}, {"ts": 1771905720000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 313.88, "quote_volume": 100.72281, "trades": 4, "taker_buy_volume": 281.21, "taker_buy_quote": 90.26841}, {"ts": 1771905780000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 394.21, "quote_volume": 126.20875, "trades": 5, "taker_buy_volume": 61.55, "taker_buy_quote": 19.75755}, {"ts": 1771905840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 63.19, "quote_volume": 20.28399, "trades": 2, "taker_buy_volume": 63.19, "taker_buy_quote": 20.28399}, {"ts": 1771905900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 61.83, "quote_volume": 19.84743, "trades": 2, "taker_buy_volume": 61.83, "taker_buy_quote": 19.84743}, {"ts": 1771905960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 542.97, "quote_volume": 174.29337, "trades": 5, "taker_buy_volume": 260.39, "taker_buy_quote": 83.58519}, {"ts": 1771906020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1468.24, "quote_volume": 471.30504, "trades": 9, "taker_buy_volume": 874.14, "taker_buy_quote": 280.59894}, {"ts": 1771906080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 49.09, "quote_volume": 15.75789, "trades": 2, "taker_buy_volume": 49.09, "taker_buy_quote": 15.75789}, {"ts": 1771906140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 44.55, "quote_volume": 14.30055, "trades": 2, "taker_buy_volume": 44.55, "taker_buy_quote": 14.30055}, {"ts": 1771906200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 603.38, "quote_volume": 193.68498, "trades": 5, "taker_buy_volume": 603.38, "taker_buy_quote": 193.68498}, {"ts": 1771906260000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 334.19, "quote_volume": 107.3266, "trades": 3, "taker_buy_volume": 51.61, "taker_buy_quote": 16.61842}, {"ts": 1771906320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 49.54, "quote_volume": 15.90234, "trades": 2, "taker_buy_volume": 49.54, "taker_buy_quote": 15.90234}, {"ts": 1771906380000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1426.28, "quote_volume": 456.43161, "trades": 4, "taker_buy_volume": 46.11, "taker_buy_quote": 14.77721}, {"ts": 1771906440000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 263.56, "quote_volume": 84.12142, "trades": 3, "taker_buy_volume": 45.78, "taker_buy_quote": 14.6496}, {"ts": 1771906500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 43.87, "quote_volume": 14.0384, "trades": 2, "taker_buy_volume": 43.87, "taker_buy_quote": 14.0384}, {"ts": 1771906560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 54.84, "quote_volume": 17.5488, "trades": 2, "taker_buy_volume": 54.84, "taker_buy_quote": 17.5488}, {"ts": 1771906620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 713.02, "quote_volume": 227.45338, "trades": 6, "taker_buy_volume": 54.0, "taker_buy_quote": 17.226}, {"ts": 1771906680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 44.24, "quote_volume": 14.11256, "trades": 2, "taker_buy_volume": 44.24, "taker_buy_quote": 14.11256}, {"ts": 1771906740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 50.62, "quote_volume": 16.14778, "trades": 2, "taker_buy_volume": 50.62, "taker_buy_quote": 16.14778}, {"ts": 1771906800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 50.7, "quote_volume": 16.1733, "trades": 2, "taker_buy_volume": 50.7, "taker_buy_quote": 16.1733}, {"ts": 1771906860000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1082.61, "quote_volume": 345.39768, "trades": 20, "taker_buy_volume": 1082.61, "taker_buy_quote": 345.39768}, {"ts": 1771906920000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 2023.19, "quote_volume": 648.63749, "trades": 39, "taker_buy_volume": 2023.19, "taker_buy_quote": 648.63749}, {"ts": 1771906980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 337.94, "quote_volume": 108.47874, "trades": 3, "taker_buy_volume": 55.36, "taker_buy_quote": 17.77056}, {"ts": 1771907040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 44.39, "quote_volume": 14.24919, "trades": 2, "taker_buy_volume": 44.39, "taker_buy_quote": 14.24919}, {"ts": 1771907100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 85.22, "quote_volume": 27.35562, "trades": 3, "taker_buy_volume": 85.22, "taker_buy_quote": 27.35562}, {"ts": 1771907160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 51.38, "quote_volume": 16.49298, "trades": 2, "taker_buy_volume": 51.38, "taker_buy_quote": 16.49298}, {"ts": 1771907220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 50.22, "quote_volume": 16.12062, "trades": 2, "taker_buy_volume": 50.22, "taker_buy_quote": 16.12062}, {"ts": 1771907280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 53.55, "quote_volume": 17.18955, "trades": 2, "taker_buy_volume": 53.55, "taker_buy_quote": 17.18955}, {"ts": 1771907340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 48.12, "quote_volume": 15.44652, "trades": 2, "taker_buy_volume": 48.12, "taker_buy_quote": 15.44652}, {"ts": 1771907400000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 490.29, "quote_volume": 156.85205, "trades": 4, "taker_buy_volume": 44.54, "taker_buy_quote": 14.2528}, {"ts": 1771907460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 45.33, "quote_volume": 14.46027, "trades": 2, "taker_buy_volume": 45.33, "taker_buy_quote": 14.46027}, {"ts": 1771907520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 46.87, "quote_volume": 14.95153, "trades": 2, "taker_buy_volume": 46.87, "taker_buy_quote": 14.95153}, {"ts": 1771907580000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 326.27, "quote_volume": 104.12382, "trades": 3, "taker_buy_volume": 326.27, "taker_buy_quote": 104.12382}, {"ts": 1771907640000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 325.29, "quote_volume": 103.81022, "trades": 3, "taker_buy_volume": 42.71, "taker_buy_quote": 13.6672}, {"ts": 1771907700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 33.4, "quote_volume": 10.688, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 10.688}, {"ts": 1771907760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 63.2, "quote_volume": 20.1608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2365.51, "quote_volume": 754.59769, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908240000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 446.1, "quote_volume": 142.14238, "trades": 2, "taker_buy_volume": 282.58, "taker_buy_quote": 90.14302}, {"ts": 1771908300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 299.7, "quote_volume": 95.3046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910460000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3250.27, "quote_volume": 1030.36703, "trades": 38, "taker_buy_volume": 1385.22, "taker_buy_quote": 439.14618}, {"ts": 1771910520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2638.1, "quote_volume": 836.2777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910640000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 3626.38, "quote_volume": 1147.02798, "trades": 12, "taker_buy_volume": 2474.25, "taker_buy_quote": 782.9549}, {"ts": 1771910700000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 3266.65, "quote_volume": 1034.43436, "trades": 8, "taker_buy_volume": 1887.69, "taker_buy_quote": 598.39773}, {"ts": 1771910760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 26.76, "quote_volume": 8.48292, "trades": 1, "taker_buy_volume": 26.76, "taker_buy_quote": 8.48292}, {"ts": 1771910820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 8499.99, "quote_volume": 2685.99684, "trades": 62, "taker_buy_volume": 5806.11, "taker_buy_quote": 1834.73076}, {"ts": 1771911000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1515.15, "quote_volume": 478.7874, "trades": 29, "taker_buy_volume": 1515.15, "taker_buy_quote": 478.7874}, {"ts": 1771911120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1355.17, "quote_volume": 428.23372, "trades": 23, "taker_buy_volume": 950.17, "taker_buy_quote": 300.25372}, {"ts": 1771911180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911240000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 4868.59, "quote_volume": 1538.29605, "trades": 14, "taker_buy_volume": 2463.59, "taker_buy_quote": 779.4368}, {"ts": 1771911300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 200.37, "quote_volume": 63.31692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 285.27, "quote_volume": 90.43059, "trades": 1, "taker_buy_volume": 285.27, "taker_buy_quote": 90.43059}, {"ts": 1771912020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 285.27, "quote_volume": 90.71586, "trades": 1, "taker_buy_volume": 285.27, "taker_buy_quote": 90.71586}, {"ts": 1771912380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3186.96, "quote_volume": 1013.45328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4010.03, "quote_volume": 1275.18954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 22.24, "quote_volume": 7.02784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 959.8, "quote_volume": 304.2566, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 285.27, "quote_volume": 90.43059, "trades": 1, "taker_buy_volume": 285.27, "taker_buy_quote": 90.43059}, {"ts": 1771913940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 975.54, "quote_volume": 309.24618, "trades": 4, "taker_buy_volume": 975.54, "taker_buy_quote": 309.24618}, {"ts": 1771914180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 63.23, "quote_volume": 19.98068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 379.15, "quote_volume": 119.8114, "trades": 1, "taker_buy_volume": 379.15, "taker_buy_quote": 119.8114}, {"ts": 1771915800000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1404.92, "quote_volume": 442.92895, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1047.0, "quote_volume": 329.805, "trades": 4, "taker_buy_volume": 408.45, "taker_buy_quote": 128.66175}, {"ts": 1771915980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 253.96, "quote_volume": 79.9974, "trades": 1, "taker_buy_volume": 253.96, "taker_buy_quote": 79.9974}, {"ts": 1771916220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 989.14, "quote_volume": 311.5791, "trades": 3, "taker_buy_volume": 989.14, "taker_buy_quote": 311.5791}, {"ts": 1771916460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 758.3, "quote_volume": 238.8645, "trades": 2, "taker_buy_volume": 379.15, "taker_buy_quote": 119.43225}, {"ts": 1771916520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1005.32, "quote_volume": 316.6758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1870.78, "quote_volume": 587.42492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 379.15, "quote_volume": 119.43225, "trades": 1, "taker_buy_volume": 379.15, "taker_buy_quote": 119.43225}, {"ts": 1771916880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1884.26, "quote_volume": 595.42616, "trades": 3, "taker_buy_volume": 784.15, "taker_buy_quote": 247.7914}, {"ts": 1771917360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 18.84, "quote_volume": 5.9346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1418.11, "quote_volume": 446.70465, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 379.15, "quote_volume": 119.43225, "trades": 1, "taker_buy_volume": 379.15, "taker_buy_quote": 119.43225}, {"ts": 1771917900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 379.15, "quote_volume": 119.8114, "trades": 1, "taker_buy_volume": 379.15, "taker_buy_quote": 119.8114}, {"ts": 1771918380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4777.44, "quote_volume": 1509.67104, "trades": 21, "taker_buy_volume": 285.27, "taker_buy_quote": 90.14532}, {"ts": 1771918680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 285.27, "quote_volume": 90.14532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 63.81, "quote_volume": 20.10015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 54.62, "quote_volume": 17.15068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2811.71, "quote_volume": 885.68865, "trades": 8, "taker_buy_volume": 2294.48, "taker_buy_quote": 722.7612}, {"ts": 1771919520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 539.74, "quote_volume": 170.0181, "trades": 2, "taker_buy_volume": 539.74, "taker_buy_quote": 170.0181}, {"ts": 1771919580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 198.12, "quote_volume": 62.60592, "trades": 1, "taker_buy_volume": 198.12, "taker_buy_quote": 62.60592}, {"ts": 1771919700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 492.15, "quote_volume": 155.5194, "trades": 2, "taker_buy_volume": 492.15, "taker_buy_quote": 155.5194}, {"ts": 1771919880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 5769.31, "quote_volume": 1823.10196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 977.34, "quote_volume": 308.83944, "trades": 3, "taker_buy_volume": 977.34, "taker_buy_quote": 308.83944}, {"ts": 1771920240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2302.27, "quote_volume": 727.51732, "trades": 47, "taker_buy_volume": 2302.27, "taker_buy_quote": 727.51732}, {"ts": 1771920600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 286.17, "quote_volume": 90.42972, "trades": 1, "taker_buy_volume": 286.17, "taker_buy_quote": 90.42972}, {"ts": 1771920840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 572.34, "quote_volume": 180.85944, "trades": 2, "taker_buy_volume": 286.17, "taker_buy_quote": 90.42972}, {"ts": 1771921020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 285.27, "quote_volume": 90.43059, "trades": 1, "taker_buy_volume": 285.27, "taker_buy_quote": 90.43059}, {"ts": 1771921920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 286.17, "quote_volume": 90.71589, "trades": 1, "taker_buy_volume": 286.17, "taker_buy_quote": 90.71589}, {"ts": 1771921980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31.81, "quote_volume": 10.11558, "trades": 1, "taker_buy_volume": 31.81, "taker_buy_quote": 10.11558}, {"ts": 1771922040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2393.51, "quote_volume": 758.74267, "trades": 8, "taker_buy_volume": 572.34, "taker_buy_quote": 181.43178}, {"ts": 1771922100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 286.17, "quote_volume": 90.71589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 201.01, "quote_volume": 63.51916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 572.34, "quote_volume": 181.43178, "trades": 2, "taker_buy_volume": 572.34, "taker_buy_quote": 181.43178}, {"ts": 1771922460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 286.17, "quote_volume": 90.71589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3819.2, "quote_volume": 1206.8672, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 566.14, "quote_volume": 178.90024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1843.94, "quote_volume": 582.68504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 717.87, "quote_volume": 226.84692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1116.06, "quote_volume": 351.5589, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 187.69, "quote_volume": 59.12235, "trades": 1, "taker_buy_volume": 187.69, "taker_buy_quote": 59.12235}, {"ts": 1771924320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 489.95, "quote_volume": 153.8443, "trades": 2, "taker_buy_volume": 376.6, "taker_buy_quote": 118.2524}, {"ts": 1771924380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924440000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 942.2, "quote_volume": 294.8797, "trades": 12, "taker_buy_volume": 220.87, "taker_buy_quote": 69.13231}, {"ts": 1771924500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 912.05, "quote_volume": 284.5596, "trades": 8, "taker_buy_volume": 377.92, "taker_buy_quote": 117.91104}, {"ts": 1771925040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1437.63, "quote_volume": 448.54056, "trades": 35, "taker_buy_volume": 1437.63, "taker_buy_quote": 448.54056}, {"ts": 1771925100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 32.48, "quote_volume": 10.16624, "trades": 1, "taker_buy_volume": 32.48, "taker_buy_quote": 10.16624}, {"ts": 1771925220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 69.96, "quote_volume": 21.89748, "trades": 1, "taker_buy_volume": 69.96, "taker_buy_quote": 21.89748}, {"ts": 1771925280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925460000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925520000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 130.8, "quote_volume": 40.9404, "trades": 1, "taker_buy_volume": 130.8, "taker_buy_quote": 40.9404}, {"ts": 1771925580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 288.93, "quote_volume": 90.43509, "trades": 1, "taker_buy_volume": 288.93, "taker_buy_quote": 90.43509}, {"ts": 1771925940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 128.89, "quote_volume": 40.47146, "trades": 1, "taker_buy_volume": 128.89, "taker_buy_quote": 40.47146}, {"ts": 1771926180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 733.1, "quote_volume": 230.1934, "trades": 4, "taker_buy_volume": 733.1, "taker_buy_quote": 230.1934}, {"ts": 1771926660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 288.93, "quote_volume": 90.72402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927020000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 98.73, "quote_volume": 30.95203, "trades": 2, "taker_buy_volume": 49.54, "taker_buy_quote": 15.55556}, {"ts": 1771927080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 528.32, "quote_volume": 165.89248, "trades": 2, "taker_buy_volume": 528.32, "taker_buy_quote": 165.89248}, {"ts": 1771927200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 119.22, "quote_volume": 37.43508, "trades": 1, "taker_buy_volume": 119.22, "taker_buy_quote": 37.43508}, {"ts": 1771927260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 355.81, "quote_volume": 111.36853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 608.93, "quote_volume": 190.59509, "trades": 2, "taker_buy_volume": 608.93, "taker_buy_quote": 190.59509}, {"ts": 1771928040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 288.93, "quote_volume": 90.43509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 288.93, "quote_volume": 90.43509, "trades": 1, "taker_buy_volume": 288.93, "taker_buy_quote": 90.43509}, {"ts": 1771928280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1013.93, "quote_volume": 317.36009, "trades": 4, "taker_buy_volume": 1013.93, "taker_buy_quote": 317.36009}, {"ts": 1771928400000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 4197.83, "quote_volume": 1310.41689, "trades": 25, "taker_buy_volume": 2180.26, "taker_buy_quote": 680.24112}, {"ts": 1771928460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 288.93, "quote_volume": 90.14616, "trades": 1, "taker_buy_volume": 288.93, "taker_buy_quote": 90.14616}, {"ts": 1771928640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 288.93, "quote_volume": 90.14616, "trades": 1, "taker_buy_volume": 288.93, "taker_buy_quote": 90.14616}, {"ts": 1771928760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 22.69, "quote_volume": 7.10197, "trades": 1, "taker_buy_volume": 22.69, "taker_buy_quote": 7.10197}, {"ts": 1771928880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 693.93, "quote_volume": 216.50616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929060000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 366.93, "quote_volume": 114.56016, "trades": 2, "taker_buy_volume": 366.93, "taker_buy_quote": 114.56016}, {"ts": 1771929120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 288.93, "quote_volume": 90.14616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 76.0, "quote_volume": 23.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2447.47, "quote_volume": 766.05811, "trades": 7, "taker_buy_volume": 719.34, "taker_buy_quote": 225.15342}, {"ts": 1771929540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 64.39, "quote_volume": 20.15407, "trades": 1, "taker_buy_volume": 64.39, "taker_buy_quote": 20.15407}, {"ts": 1771929720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 151.0, "quote_volume": 47.263, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 47.263}, {"ts": 1771930560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 50.63, "quote_volume": 15.84719, "trades": 1, "taker_buy_volume": 50.63, "taker_buy_quote": 15.84719}, {"ts": 1771931040000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 491.0, "quote_volume": 153.12592, "trades": 4, "taker_buy_volume": 19.92, "taker_buy_quote": 6.21504}, {"ts": 1771931100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 385.08, "quote_volume": 120.14496, "trades": 1, "taker_buy_volume": 385.08, "taker_buy_quote": 120.14496}, {"ts": 1771931520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932360000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 173.7, "quote_volume": 54.2331, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 12.1131}, {"ts": 1771932420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 963.93, "quote_volume": 300.74616, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 126.36}, {"ts": 1771932600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 48.77, "quote_volume": 15.16747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 405.0, "quote_volume": 126.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 288.93, "quote_volume": 90.14616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 810.0, "quote_volume": 252.72, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 126.36}, {"ts": 1771933320000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 550.39, "quote_volume": 171.86707, "trades": 4, "taker_buy_volume": 550.39, "taker_buy_quote": 171.86707}, {"ts": 1771933380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 288.93, "quote_volume": 90.14616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933740000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 75.93, "quote_volume": 23.69016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1042.43, "quote_volume": 325.23816, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934640000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 199.42, "quote_volume": 62.17987, "trades": 2, "taker_buy_volume": 160.25, "taker_buy_quote": 49.998}, {"ts": 1771934700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 25.32, "quote_volume": 7.89984, "trades": 1, "taker_buy_volume": 25.32, "taker_buy_quote": 7.89984}, {"ts": 1771935180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1355.66, "quote_volume": 422.96592, "trades": 3, "taker_buy_volume": 693.93, "taker_buy_quote": 216.50616}, {"ts": 1771935240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1064.68, "quote_volume": 332.18016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 103.11, "quote_volume": 32.17032, "trades": 1, "taker_buy_volume": 103.11, "taker_buy_quote": 32.17032}, {"ts": 1771935600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935660000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 315.82, "quote_volume": 98.40584, "trades": 2, "taker_buy_volume": 185.82, "taker_buy_quote": 57.97584}, {"ts": 1771935720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 693.93, "quote_volume": 216.50616, "trades": 2, "taker_buy_volume": 693.93, "taker_buy_quote": 216.50616}, {"ts": 1771935780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 640.57, "quote_volume": 200.49841, "trades": 4, "taker_buy_volume": 640.57, "taker_buy_quote": 200.49841}, {"ts": 1771935900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 82.64, "quote_volume": 25.78368, "trades": 1, "taker_buy_volume": 82.64, "taker_buy_quote": 25.78368}, {"ts": 1771937400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 179.08, "quote_volume": 55.69388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 82.55, "quote_volume": 25.67305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2017.33, "quote_volume": 627.38963, "trades": 7, "taker_buy_volume": 1017.74, "taker_buy_quote": 316.51714}, {"ts": 1771939260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939920000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 4492.1, "quote_volume": 1392.53306, "trades": 12, "taker_buy_volume": 410.54, "taker_buy_quote": 127.2674}, {"ts": 1771939980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5218.62, "quote_volume": 1617.7722, "trades": 68, "taker_buy_volume": 4813.62, "taker_buy_quote": 1492.2222}, {"ts": 1771940040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 268.24, "quote_volume": 83.1544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 48.84, "quote_volume": 15.18924, "trades": 1, "taker_buy_volume": 48.84, "taker_buy_quote": 15.18924}, {"ts": 1771940280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 263.66, "quote_volume": 81.7346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 8202.34, "quote_volume": 2542.7254, "trades": 68, "taker_buy_volume": 2421.53, "taker_buy_quote": 750.6743}, {"ts": 1771940940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2608.11, "quote_volume": 808.5141, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 494.72, "quote_volume": 152.86848, "trades": 4, "taker_buy_volume": 187.73, "taker_buy_quote": 58.00857}, {"ts": 1771941960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1300.52, "quote_volume": 401.86068, "trades": 4, "taker_buy_volume": 895.52, "taker_buy_quote": 276.71568}, {"ts": 1771942080000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942140000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 80.64, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 80.64, "taker_buy_quote": 24.9984}, {"ts": 1771942320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 696.74, "quote_volume": 215.29266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942620000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 52.8, "quote_volume": 16.29476, "trades": 2, "taker_buy_volume": 32.36, "taker_buy_quote": 9.99924}, {"ts": 1771942680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 152.59, "quote_volume": 46.99772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 26.88, "quote_volume": 8.27904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 89.35, "quote_volume": 27.60915, "trades": 1, "taker_buy_volume": 89.35, "taker_buy_quote": 27.60915}, {"ts": 1771943220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1567.26, "quote_volume": 484.28334, "trades": 5, "taker_buy_volume": 866.76, "taker_buy_quote": 267.82884}, {"ts": 1771943340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2771.01, "quote_volume": 856.24209, "trades": 35, "taker_buy_volume": 2771.01, "taker_buy_quote": 856.24209}, {"ts": 1771943460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 10039.71, "quote_volume": 3092.23068, "trades": 23, "taker_buy_volume": 5962.52, "taker_buy_quote": 1836.45616}, {"ts": 1771943580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 823.79, "quote_volume": 253.72732, "trades": 6, "taker_buy_volume": 418.79, "taker_buy_quote": 128.98732}, {"ts": 1771943640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 292.69, "quote_volume": 90.14852, "trades": 1, "taker_buy_volume": 292.69, "taker_buy_quote": 90.14852}, {"ts": 1771943700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4577.74, "quote_volume": 1409.94392, "trades": 10, "taker_buy_volume": 418.79, "taker_buy_quote": 128.98732}, {"ts": 1771943760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1772.12, "quote_volume": 547.58508, "trades": 6, "taker_buy_volume": 1772.12, "taker_buy_quote": 547.58508}, {"ts": 1771943820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 292.69, "quote_volume": 90.44121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943880000, "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 2922.3, "quote_volume": 906.46837, "trades": 12, "taker_buy_volume": 2734.78, "taker_buy_quote": 848.14965}, {"ts": 1771943940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4421.19, "quote_volume": 1374.99009, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1105.49, "quote_volume": 343.80739, "trades": 15, "taker_buy_volume": 1105.49, "taker_buy_quote": 343.80739}, {"ts": 1771944060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4917.4, "quote_volume": 1529.3114, "trades": 91, "taker_buy_volume": 1194.99, "taker_buy_quote": 371.64189}, {"ts": 1771944180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1406.89, "quote_volume": 437.54279, "trades": 31, "taker_buy_volume": 1406.89, "taker_buy_quote": 437.54279}, {"ts": 1771944240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 200.0, "quote_volume": 62.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3759.76, "quote_volume": 1173.04512, "trades": 20, "taker_buy_volume": 2634.76, "taker_buy_quote": 822.04512}, {"ts": 1771944540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 292.69, "quote_volume": 91.31928, "trades": 2, "taker_buy_volume": 292.69, "taker_buy_quote": 91.31928}, {"ts": 1771944600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1433.29, "quote_volume": 447.18648, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 990.38, "quote_volume": 308.99856, "trades": 3, "taker_buy_volume": 990.38, "taker_buy_quote": 308.99856}, {"ts": 1771944720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2674.77, "quote_volume": 837.20301, "trades": 25, "taker_buy_volume": 1944.72, "taker_buy_quote": 608.69736}, {"ts": 1771944780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 778.86, "quote_volume": 243.78318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 614.68, "quote_volume": 192.39484, "trades": 3, "taker_buy_volume": 321.99, "taker_buy_quote": 100.78287}, {"ts": 1771945260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 726.99, "quote_volume": 227.54787, "trades": 4, "taker_buy_volume": 726.99, "taker_buy_quote": 227.54787}, {"ts": 1771945320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 292.69, "quote_volume": 91.61197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1692.36, "quote_volume": 529.70868, "trades": 11, "taker_buy_volume": 1228.79, "taker_buy_quote": 384.61127}, {"ts": 1771945560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1283.07, "quote_volume": 401.60091, "trades": 4, "taker_buy_volume": 292.69, "taker_buy_quote": 91.61197}, {"ts": 1771945680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945740000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 448.79, "quote_volume": 140.44127, "trades": 6, "taker_buy_volume": 418.79, "taker_buy_quote": 131.08127}, {"ts": 1771945800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3392.76, "quote_volume": 1065.32664, "trades": 14, "taker_buy_volume": 2395.98, "taker_buy_quote": 752.33772}, {"ts": 1771946220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1395.38, "quote_volume": 438.14932, "trades": 4, "taker_buy_volume": 810.0, "taker_buy_quote": 254.34}, {"ts": 1771946280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 746.5, "quote_volume": 234.401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 32.2, "quote_volume": 10.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 602.21, "quote_volume": 189.69615, "trades": 3, "taker_buy_volume": 309.52, "taker_buy_quote": 97.4988}, {"ts": 1771946700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 878.6, "quote_volume": 276.759, "trades": 7, "taker_buy_volume": 823.79, "taker_buy_quote": 259.49385}, {"ts": 1771947060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 585.38, "quote_volume": 184.3947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1475.25, "quote_volume": 466.179, "trades": 5, "taker_buy_volume": 1475.25, "taker_buy_quote": 466.179}, {"ts": 1771947300000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1062.69, "quote_volume": 334.81966, "trades": 5, "taker_buy_volume": 72.31, "taker_buy_quote": 22.84996}, {"ts": 1771947360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 364.64, "quote_volume": 114.49696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 33.15, "quote_volume": 10.44225, "trades": 1, "taker_buy_volume": 33.15, "taker_buy_quote": 10.44225}, {"ts": 1771947480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3101.24, "quote_volume": 973.78936, "trades": 24, "taker_buy_volume": 1344.99, "taker_buy_quote": 422.32686}, {"ts": 1771947720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 742.46, "quote_volume": 233.13244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 697.69, "quote_volume": 219.07466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 697.69, "quote_volume": 219.07466, "trades": 3, "taker_buy_volume": 697.69, "taker_buy_quote": 219.07466}, {"ts": 1771948320000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 11052.89, "quote_volume": 3461.06226, "trades": 29, "taker_buy_volume": 810.0, "taker_buy_quote": 254.34}, {"ts": 1771948380000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 13020.9, "quote_volume": 4079.23081, "trades": 29, "taker_buy_volume": 5226.1, "taker_buy_quote": 1639.45841}, {"ts": 1771948440000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1990.23, "quote_volume": 623.05837, "trades": 6, "taker_buy_volume": 116.38, "taker_buy_quote": 36.54332}, {"ts": 1771948500000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 6788.08, "quote_volume": 2125.10645, "trades": 34, "taker_buy_volume": 1868.6, "taker_buy_quote": 585.30921}, {"ts": 1771948560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1395.38, "quote_volume": 436.75394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 292.69, "quote_volume": 91.90466, "trades": 1, "taker_buy_volume": 292.69, "taker_buy_quote": 91.90466}, {"ts": 1771948980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1435.16, "quote_volume": 452.0754, "trades": 2, "taker_buy_volume": 1435.16, "taker_buy_quote": 452.0754}, {"ts": 1771949100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 585.38, "quote_volume": 184.3947, "trades": 2, "taker_buy_volume": 292.69, "taker_buy_quote": 92.19735}, {"ts": 1771949160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 81.88, "quote_volume": 25.7922, "trades": 1, "taker_buy_volume": 81.88, "taker_buy_quote": 25.7922}, {"ts": 1771949220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1385.13, "quote_volume": 436.31595, "trades": 8, "taker_buy_volume": 1385.13, "taker_buy_quote": 436.31595}, {"ts": 1771949460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 415.28, "quote_volume": 130.8132, "trades": 13, "taker_buy_volume": 415.28, "taker_buy_quote": 130.8132}, {"ts": 1771949520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 786.56, "quote_volume": 247.7664, "trades": 3, "taker_buy_volume": 786.56, "taker_buy_quote": 247.7664}, {"ts": 1771949580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949640000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 398.2, "quote_volume": 125.41636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 36.65, "quote_volume": 11.54475, "trades": 1, "taker_buy_volume": 36.65, "taker_buy_quote": 11.54475}, {"ts": 1771949820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 80.35, "quote_volume": 25.31025, "trades": 1, "taker_buy_volume": 80.35, "taker_buy_quote": 25.31025}, {"ts": 1771950480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2621.1, "quote_volume": 823.0254, "trades": 10, "taker_buy_volume": 466.9, "taker_buy_quote": 146.6066}, {"ts": 1771950540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 507.66, "quote_volume": 159.40524, "trades": 5, "taker_buy_volume": 507.66, "taker_buy_quote": 159.40524}, {"ts": 1771950600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3394.23, "quote_volume": 1062.39399, "trades": 63, "taker_buy_volume": 3394.23, "taker_buy_quote": 1062.39399}, {"ts": 1771950840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 845.16, "quote_volume": 264.53508, "trades": 4, "taker_buy_volume": 845.16, "taker_buy_quote": 264.53508}, {"ts": 1771950900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 922.46, "quote_volume": 288.72998, "trades": 19, "taker_buy_volume": 922.46, "taker_buy_quote": 288.72998}, {"ts": 1771950960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 963.32, "quote_volume": 301.51916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 478.16, "quote_volume": 149.66408, "trades": 4, "taker_buy_volume": 478.16, "taker_buy_quote": 149.66408}, {"ts": 1771951080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 235.99, "quote_volume": 74.10086, "trades": 1, "taker_buy_volume": 235.99, "taker_buy_quote": 74.10086}, {"ts": 1771951260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951740000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 868.35, "quote_volume": 272.58011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 282.26, "quote_volume": 88.34738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1217.97, "quote_volume": 381.22461, "trades": 8, "taker_buy_volume": 413.9, "taker_buy_quote": 129.5507}, {"ts": 1771952040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 20.57, "quote_volume": 6.45898, "trades": 1, "taker_buy_volume": 20.57, "taker_buy_quote": 6.45898}, {"ts": 1771952160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 362.68, "quote_volume": 113.88152, "trades": 1, "taker_buy_volume": 362.68, "taker_buy_quote": 113.88152}, {"ts": 1771952220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 384.6, "quote_volume": 120.7644, "trades": 4, "taker_buy_volume": 384.6, "taker_buy_quote": 120.7644}, {"ts": 1771952280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 200.0, "quote_volume": 62.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 200.0, "quote_volume": 63.0, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 63.0}, {"ts": 1771952880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 7.94, "quote_volume": 2.5011, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 2.5011}, {"ts": 1771953420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 19.05, "quote_volume": 5.9817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 6954.54, "quote_volume": 2183.72556, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954620000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 3123.39, "quote_volume": 980.67491, "trades": 26, "taker_buy_volume": 2228.94, "taker_buy_quote": 699.88716}, {"ts": 1771954680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 155.23, "quote_volume": 48.74222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1689.5, "quote_volume": 530.503, "trades": 25, "taker_buy_volume": 1242.5, "taker_buy_quote": 390.145}, {"ts": 1771954800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 544.2, "quote_volume": 170.8788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954920000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 13133.31, "quote_volume": 4123.91554, "trades": 116, "taker_buy_volume": 4470.93, "taker_buy_quote": 1403.92822}, {"ts": 1771954980000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2761.56, "quote_volume": 869.86197, "trades": 14, "taker_buy_volume": 1251.58, "taker_buy_quote": 394.2477}, {"ts": 1771955040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4829.8, "quote_volume": 1521.387, "trades": 18, "taker_buy_volume": 1641.38, "taker_buy_quote": 517.0347}, {"ts": 1771955100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1751.47, "quote_volume": 549.96158, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5403.3, "quote_volume": 1696.6362, "trades": 18, "taker_buy_volume": 5403.3, "taker_buy_quote": 1696.6362}, {"ts": 1771955460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 44.09, "quote_volume": 13.84426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 705.72, "quote_volume": 222.3018, "trades": 3, "taker_buy_volume": 705.72, "taker_buy_quote": 222.3018}, {"ts": 1771955880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 53.83, "quote_volume": 17.01028, "trades": 1, "taker_buy_volume": 53.83, "taker_buy_quote": 17.01028}, {"ts": 1771956000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1273.88, "quote_volume": 402.54608, "trades": 10, "taker_buy_volume": 1055.43, "taker_buy_quote": 333.51588}, {"ts": 1771956120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1510.65, "quote_volume": 477.3654, "trades": 31, "taker_buy_volume": 405.0, "taker_buy_quote": 127.98}, {"ts": 1771956300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 7932.14, "quote_volume": 2506.55624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 693.0, "quote_volume": 218.295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 27.8, "quote_volume": 8.7292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 470.48, "quote_volume": 148.2012, "trades": 2, "taker_buy_volume": 470.48, "taker_buy_quote": 148.2012}, {"ts": 1771957320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 576.0, "quote_volume": 181.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2549.33, "quote_volume": 803.03895, "trades": 12, "taker_buy_volume": 840.02, "taker_buy_quote": 264.6063}, {"ts": 1771958760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 67.28, "quote_volume": 21.1932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1507.84, "quote_volume": 476.47744, "trades": 7, "taker_buy_volume": 1507.84, "taker_buy_quote": 476.47744}, {"ts": 1771959360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1506.33, "quote_volume": 474.49395, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2194.05, "quote_volume": 691.12575, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 693.0, "quote_volume": 218.295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961160000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 212.11, "quote_volume": 66.7504, "trades": 2, "taker_buy_volume": 147.86, "taker_buy_quote": 46.5759}, {"ts": 1771961220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2705.39, "quote_volume": 852.19785, "trades": 2, "taker_buy_volume": 2705.39, "taker_buy_quote": 852.19785}, {"ts": 1771961880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 250.0, "quote_volume": 79.25, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 79.25}, {"ts": 1771962660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.94, "quote_volume": 10.09304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 199.36, "quote_volume": 62.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1700.33, "quote_volume": 539.00461, "trades": 38, "taker_buy_volume": 1514.0, "taker_buy_quote": 479.938}, {"ts": 1771963560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 758.3, "quote_volume": 240.3811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 475.75, "quote_volume": 150.81275, "trades": 4, "taker_buy_volume": 475.75, "taker_buy_quote": 150.81275}, {"ts": 1771963860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964160000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 122.6, "quote_volume": 38.87214, "trades": 2, "taker_buy_volume": 7.94, "taker_buy_quote": 2.52492}, {"ts": 1771964220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3269.0, "quote_volume": 1039.542, "trades": 22, "taker_buy_volume": 3269.0, "taker_buy_quote": 1039.542}, {"ts": 1771964280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1882.38, "quote_volume": 596.71446, "trades": 16, "taker_buy_volume": 230.26, "taker_buy_quote": 72.99242}, {"ts": 1771964340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2845.95, "quote_volume": 902.16615, "trades": 33, "taker_buy_volume": 1277.65, "taker_buy_quote": 405.01505}, {"ts": 1771964400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 204.53, "quote_volume": 65.04054, "trades": 1, "taker_buy_volume": 204.53, "taker_buy_quote": 65.04054}, {"ts": 1771964640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 487.37, "quote_volume": 154.98366, "trades": 2, "taker_buy_volume": 487.37, "taker_buy_quote": 154.98366}, {"ts": 1771965000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1994.72, "quote_volume": 634.32096, "trades": 3, "taker_buy_volume": 1994.72, "taker_buy_quote": 634.32096}, {"ts": 1771965180000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1703.73, "quote_volume": 541.47069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 34.07, "quote_volume": 10.86833, "trades": 2, "taker_buy_volume": 34.07, "taker_buy_quote": 10.86833}, {"ts": 1771965300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 679.15, "quote_volume": 215.9697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 101.0, "quote_volume": 32.118, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 32.118}, {"ts": 1771965540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 100.89, "quote_volume": 31.98213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1250.21, "quote_volume": 397.56678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 379.15, "quote_volume": 120.5697, "trades": 1, "taker_buy_volume": 379.15, "taker_buy_quote": 120.5697}, {"ts": 1771965780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1227.8, "quote_volume": 390.4404, "trades": 6, "taker_buy_volume": 469.5, "taker_buy_quote": 149.301}, {"ts": 1771965840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 32.1, "quote_volume": 10.2078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 752.05, "quote_volume": 239.1519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1812.6, "quote_volume": 576.4068, "trades": 18, "taker_buy_volume": 1812.6, "taker_buy_quote": 576.4068}, {"ts": 1771966620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 47.24, "quote_volume": 15.03026, "trades": 2, "taker_buy_volume": 7.94, "taker_buy_quote": 2.53286}, {"ts": 1771966800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 688.47, "quote_volume": 218.93346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 257.53, "quote_volume": 81.63701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 283.47, "quote_volume": 89.85999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4112.15, "quote_volume": 1299.4394, "trades": 31, "taker_buy_volume": 1382.63, "taker_buy_quote": 436.91108}, {"ts": 1771967940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 104.43, "quote_volume": 32.99988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4027.22, "quote_volume": 1272.60152, "trades": 57, "taker_buy_volume": 3726.65, "taker_buy_quote": 1177.6214}, {"ts": 1771969980000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3020.54, "quote_volume": 951.94497, "trades": 15, "taker_buy_volume": 474.87, "taker_buy_quote": 150.05892}, {"ts": 1771970040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970100000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 2797.95, "quote_volume": 882.2041, "trades": 11, "taker_buy_volume": 444.85, "taker_buy_quote": 140.5726}, {"ts": 1771970160000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 3220.52, "quote_volume": 1015.36107, "trades": 6, "taker_buy_volume": 55.96, "taker_buy_quote": 17.73932}, {"ts": 1771970220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 253.0, "quote_volume": 79.948, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 79.948}, {"ts": 1771970400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 41.86, "quote_volume": 13.1859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 33.19, "quote_volume": 10.48804, "trades": 1, "taker_buy_volume": 33.19, "taker_buy_quote": 10.48804}, {"ts": 1771970520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1019.16, "quote_volume": 322.05456, "trades": 18, "taker_buy_volume": 614.16, "taker_buy_quote": 194.07456}, {"ts": 1771970580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 380.35, "quote_volume": 120.1906, "trades": 1, "taker_buy_volume": 380.35, "taker_buy_quote": 120.1906}, {"ts": 1771970640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 785.35, "quote_volume": 248.1706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 402.69, "quote_volume": 127.25004, "trades": 1, "taker_buy_volume": 402.69, "taker_buy_quote": 127.25004}, {"ts": 1771970940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 31.5, "quote_volume": 9.9225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 23.8, "quote_volume": 7.497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 795.36, "quote_volume": 250.5384, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 26.85, "quote_volume": 8.4846, "trades": 1, "taker_buy_volume": 26.85, "taker_buy_quote": 8.4846}, {"ts": 1771972500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 700.0, "quote_volume": 221.2, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 221.2}, {"ts": 1771972980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1243.03, "quote_volume": 391.55445, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 185.49, "quote_volume": 58.42935, "trades": 1, "taker_buy_volume": 185.49, "taker_buy_quote": 58.42935}, {"ts": 1771973700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 988.77, "quote_volume": 311.46255, "trades": 5, "taker_buy_volume": 988.77, "taker_buy_quote": 311.46255}, {"ts": 1771973760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 58.0, "quote_volume": 18.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 641.06, "quote_volume": 201.9339, "trades": 18, "taker_buy_volume": 641.06, "taker_buy_quote": 201.9339}, {"ts": 1771974720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 843.48, "quote_volume": 265.6962, "trades": 2, "taker_buy_volume": 843.48, "taker_buy_quote": 265.6962}, {"ts": 1771974840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 223.49, "quote_volume": 70.39935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 43.86, "quote_volume": 13.85976, "trades": 1, "taker_buy_volume": 43.86, "taker_buy_quote": 13.85976}, {"ts": 1771975620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 553.49, "quote_volume": 174.34935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 999.54, "quote_volume": 314.8551, "trades": 5, "taker_buy_volume": 999.54, "taker_buy_quote": 314.8551}, {"ts": 1771977420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 31.74, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1717.02, "quote_volume": 540.8613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 33.16, "quote_volume": 10.41224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 427.5, "quote_volume": 134.235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1619.94, "quote_volume": 508.66116, "trades": 6, "taker_buy_volume": 1619.94, "taker_buy_quote": 508.66116}, {"ts": 1771978320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 381.56, "quote_volume": 119.80984, "trades": 1, "taker_buy_volume": 381.56, "taker_buy_quote": 119.80984}, {"ts": 1771978380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 381.56, "quote_volume": 119.80984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 203.82, "quote_volume": 63.99948, "trades": 1, "taker_buy_volume": 203.82, "taker_buy_quote": 63.99948}, {"ts": 1771978680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 381.56, "quote_volume": 119.80984, "trades": 1, "taker_buy_volume": 381.56, "taker_buy_quote": 119.80984}, {"ts": 1771978800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 381.56, "quote_volume": 119.80984, "trades": 1, "taker_buy_volume": 381.56, "taker_buy_quote": 119.80984}, {"ts": 1771979100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1141.17, "quote_volume": 358.32738, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 268.47}, {"ts": 1771979220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 714.59, "quote_volume": 224.38126, "trades": 2, "taker_buy_volume": 714.59, "taker_buy_quote": 224.38126}, {"ts": 1771979460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 10468.75, "quote_volume": 3287.1875, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 18.37, "quote_volume": 5.76818, "trades": 1, "taker_buy_volume": 18.37, "taker_buy_quote": 5.76818}, {"ts": 1771979700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 268.72, "quote_volume": 84.37808, "trades": 1, "taker_buy_volume": 268.72, "taker_buy_quote": 84.37808}, {"ts": 1771979760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2013.67, "quote_volume": 634.30605, "trades": 4, "taker_buy_volume": 2013.67, "taker_buy_quote": 634.30605}, {"ts": 1771981620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 40.28, "quote_volume": 12.6882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981800000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3754.65, "quote_volume": 1188.32142, "trades": 14, "taker_buy_volume": 2262.03, "taker_buy_quote": 715.16088}, {"ts": 1771981860000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 7783.7, "quote_volume": 2473.95344, "trades": 33, "taker_buy_volume": 6520.54, "taker_buy_quote": 2073.53172}, {"ts": 1771981920000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 7227.51, "quote_volume": 2310.02732, "trades": 61, "taker_buy_volume": 3699.43, "taker_buy_quote": 1183.42771}, {"ts": 1771981980000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 7704.65, "quote_volume": 2465.5192, "trades": 4, "taker_buy_volume": 7704.65, "taker_buy_quote": 2465.5192}, {"ts": 1771982040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1835.3, "quote_volume": 587.296, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 952.32, "quote_volume": 304.7424, "trades": 3, "taker_buy_volume": 952.32, "taker_buy_quote": 304.7424}, {"ts": 1771982220000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 4774.09, "quote_volume": 1529.64111, "trades": 79, "taker_buy_volume": 1932.31, "taker_buy_quote": 620.27151}, {"ts": 1771982280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4898.47, "quote_volume": 1572.40887, "trades": 57, "taker_buy_volume": 4898.47, "taker_buy_quote": 1572.40887}, {"ts": 1771982400000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 2394.65, "quote_volume": 768.37522, "trades": 8, "taker_buy_volume": 601.8, "taker_buy_quote": 193.1778}, {"ts": 1771982460000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 197.34, "quote_volume": 63.34693, "trades": 5, "taker_buy_volume": 32.23, "taker_buy_quote": 10.37806}, {"ts": 1771982520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1552.79, "quote_volume": 499.99838, "trades": 4, "taker_buy_volume": 1552.79, "taker_buy_quote": 499.99838}, {"ts": 1771982580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 635.99, "quote_volume": 204.15279, "trades": 11, "taker_buy_volume": 635.99, "taker_buy_quote": 204.15279}, {"ts": 1771982700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 16.0, "quote_volume": 5.136, "trades": 1, "taker_buy_volume": 16.0, "taker_buy_quote": 5.136}, {"ts": 1771982820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2427.41, "quote_volume": 776.7712, "trades": 15, "taker_buy_volume": 1521.32, "taker_buy_quote": 486.8224}, {"ts": 1771982880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1974.42, "quote_volume": 631.8144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983000000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 3012.29, "quote_volume": 962.95185, "trades": 13, "taker_buy_volume": 1603.84, "taker_buy_quote": 513.2288}, {"ts": 1771983060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 562.52, "quote_volume": 180.0064, "trades": 2, "taker_buy_volume": 562.52, "taker_buy_quote": 180.0064}, {"ts": 1771983120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 563.4, "quote_volume": 180.288, "trades": 2, "taker_buy_volume": 563.4, "taker_buy_quote": 180.288}, {"ts": 1771983420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1022.1, "quote_volume": 327.072, "trades": 4, "taker_buy_volume": 709.2, "taker_buy_quote": 226.944}, {"ts": 1771983720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 709.2, "quote_volume": 226.944, "trades": 2, "taker_buy_volume": 709.2, "taker_buy_quote": 226.944}, {"ts": 1771983780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983840000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 7907.31, "quote_volume": 2542.50482, "trades": 74, "taker_buy_volume": 5774.13, "taker_buy_quote": 1855.90256}, {"ts": 1771983900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 47.9, "quote_volume": 15.3759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1000.11, "quote_volume": 321.03531, "trades": 3, "taker_buy_volume": 290.91, "taker_buy_quote": 93.38211}, {"ts": 1771984140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2648.97, "quote_volume": 852.96834, "trades": 17, "taker_buy_volume": 2648.97, "taker_buy_quote": 852.96834}, {"ts": 1771984320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 17917.01, "quote_volume": 5769.27722, "trades": 25, "taker_buy_volume": 13896.61, "taker_buy_quote": 4474.70842}, {"ts": 1771984620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 10000.0, "quote_volume": 3210.0, "trades": 64, "taker_buy_volume": 5388.0, "taker_buy_quote": 1729.548}, {"ts": 1771984740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984800000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3874.56, "quote_volume": 1248.84671, "trades": 29, "taker_buy_volume": 3165.36, "taker_buy_quote": 1020.48431}, {"ts": 1771984860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1547.98, "quote_volume": 499.99754, "trades": 28, "taker_buy_volume": 1547.98, "taker_buy_quote": 499.99754}, {"ts": 1771984920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 709.2, "quote_volume": 228.3624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1900.43, "quote_volume": 611.93846, "trades": 8, "taker_buy_volume": 1472.93, "taker_buy_quote": 474.28346}, {"ts": 1771985040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 54.03, "quote_volume": 17.39766, "trades": 1, "taker_buy_volume": 54.03, "taker_buy_quote": 17.39766}, {"ts": 1771985100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 318.07, "quote_volume": 102.41854, "trades": 1, "taker_buy_volume": 318.07, "taker_buy_quote": 102.41854}, {"ts": 1771985220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1639.2, "quote_volume": 529.4616, "trades": 25, "taker_buy_volume": 427.5, "taker_buy_quote": 138.0825}, {"ts": 1771985280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1022.98, "quote_volume": 329.39956, "trades": 4, "taker_buy_volume": 397.84, "taker_buy_quote": 128.10448}, {"ts": 1771985460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 91.46, "quote_volume": 29.45012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30.02, "quote_volume": 9.69646, "trades": 1, "taker_buy_volume": 30.02, "taker_buy_quote": 9.69646}, {"ts": 1771985820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 115.11, "quote_volume": 37.18053, "trades": 1, "taker_buy_volume": 115.11, "taker_buy_quote": 37.18053}, {"ts": 1771985880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986060000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2172.24, "quote_volume": 702.64552, "trades": 6, "taker_buy_volume": 2038.57, "taker_buy_quote": 659.47011}, {"ts": 1771986120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 372.1, "quote_volume": 120.1883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 96.6, "quote_volume": 31.2018, "trades": 3, "taker_buy_volume": 96.6, "taker_buy_quote": 31.2018}, {"ts": 1771986300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 309.59, "quote_volume": 99.99757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 399.81, "quote_volume": 129.13863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 279.27, "quote_volume": 90.48348, "trades": 2, "taker_buy_volume": 279.27, "taker_buy_quote": 90.48348}, {"ts": 1771986840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1316.36, "quote_volume": 426.50064, "trades": 19, "taker_buy_volume": 1316.36, "taker_buy_quote": 426.50064}, {"ts": 1771987140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 103.01, "quote_volume": 33.27223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3200.03, "quote_volume": 1033.60969, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1067.78, "quote_volume": 345.96072, "trades": 5, "taker_buy_volume": 912.08, "taker_buy_quote": 295.51392}, {"ts": 1771987680000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1095.48, "quote_volume": 354.63964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1640.1, "quote_volume": 531.3924, "trades": 26, "taker_buy_volume": 1640.1, "taker_buy_quote": 531.3924}, {"ts": 1771987800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2728.12, "quote_volume": 883.91088, "trades": 17, "taker_buy_volume": 851.45, "taker_buy_quote": 275.8698}, {"ts": 1771988040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 14043.33, "quote_volume": 4535.99559, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3124.83, "quote_volume": 1009.32009, "trades": 59, "taker_buy_volume": 312.43, "taker_buy_quote": 100.91489}, {"ts": 1771988340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 53.8, "quote_volume": 17.3774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2734.82, "quote_volume": 883.34686, "trades": 8, "taker_buy_volume": 427.5, "taker_buy_quote": 138.0825}, {"ts": 1771988520000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 456.58, "quote_volume": 147.49934, "trades": 2, "taker_buy_volume": 24.0, "taker_buy_quote": 7.776}, {"ts": 1771988580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2742.32, "quote_volume": 883.02704, "trades": 52, "taker_buy_volume": 2742.32, "taker_buy_quote": 883.02704}, {"ts": 1771989900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 147.71, "quote_volume": 47.41491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4018.11, "quote_volume": 1289.81331, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990620000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 100.89, "quote_volume": 32.43633, "trades": 2, "taker_buy_volume": 50.64, "taker_buy_quote": 16.30608}, {"ts": 1771990680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 840.54, "quote_volume": 270.65388, "trades": 2, "taker_buy_volume": 840.54, "taker_buy_quote": 270.65388}, {"ts": 1771990740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 891.18, "quote_volume": 286.95996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1028.33, "quote_volume": 330.09393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 22106.06, "quote_volume": 7073.9392, "trades": 13, "taker_buy_volume": 11494.13, "taker_buy_quote": 3678.1216}, {"ts": 1771991460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2661.94, "quote_volume": 854.48274, "trades": 49, "taker_buy_volume": 2661.94, "taker_buy_quote": 854.48274}, {"ts": 1771992060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3635.71, "quote_volume": 1167.06291, "trades": 47, "taker_buy_volume": 3077.57, "taker_buy_quote": 987.89997}, {"ts": 1771992120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 32.12, "quote_volume": 10.31052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1181.87, "quote_volume": 378.1984, "trades": 4, "taker_buy_volume": 1181.87, "taker_buy_quote": 378.1984}, {"ts": 1771992240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1074.82, "quote_volume": 343.9424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 118.5, "quote_volume": 37.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 22.22, "quote_volume": 7.1104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 26586.65, "quote_volume": 8507.728, "trades": 7, "taker_buy_volume": 25863.65, "taker_buy_quote": 8276.368}, {"ts": 1771994220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2781.37, "quote_volume": 892.81977, "trades": 33, "taker_buy_volume": 2781.37, "taker_buy_quote": 892.81977}, {"ts": 1771994460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 842.54, "quote_volume": 270.45534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 279.5, "quote_volume": 89.999, "trades": 1, "taker_buy_volume": 279.5, "taker_buy_quote": 89.999}, {"ts": 1771995180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1306.12, "quote_volume": 419.26452, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 16.65, "quote_volume": 5.3613, "trades": 1, "taker_buy_volume": 16.65, "taker_buy_quote": 5.3613}, {"ts": 1771996080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 106.39, "quote_volume": 34.25758, "trades": 1, "taker_buy_volume": 106.39, "taker_buy_quote": 34.25758}, {"ts": 1771996320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 115.26, "quote_volume": 36.99846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 67.76, "quote_volume": 21.75096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 711.05, "quote_volume": 228.24705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 65.77, "quote_volume": 21.0464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 466.57, "quote_volume": 149.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 443.18, "quote_volume": 141.37442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 31.39, "quote_volume": 10.01341, "trades": 1, "taker_buy_volume": 31.39, "taker_buy_quote": 10.01341}, {"ts": 1771998480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 894.07, "quote_volume": 285.20833, "trades": 3, "taker_buy_volume": 427.5, "taker_buy_quote": 136.3725}, {"ts": 1771998540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1457.46, "quote_volume": 466.3872, "trades": 4, "taker_buy_volume": 1457.46, "taker_buy_quote": 466.3872}, {"ts": 1771999380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 95.35, "quote_volume": 30.60735, "trades": 1, "taker_buy_volume": 95.35, "taker_buy_quote": 30.60735}, {"ts": 1771999440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1665.63, "quote_volume": 534.66723, "trades": 5, "taker_buy_volume": 1665.63, "taker_buy_quote": 534.66723}, {"ts": 1771999740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 466.81, "quote_volume": 149.84601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 586.18, "quote_volume": 188.16378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 563.39, "quote_volume": 180.84819, "trades": 1, "taker_buy_volume": 563.39, "taker_buy_quote": 180.84819}, {"ts": 1772001180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 88.91, "quote_volume": 28.62902, "trades": 1, "taker_buy_volume": 88.91, "taker_buy_quote": 28.62902}, {"ts": 1772001240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1146.08, "quote_volume": 367.89168, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1126.79, "quote_volume": 361.69959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 746.91, "quote_volume": 239.0112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1333.92, "quote_volume": 425.52048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1705.86, "quote_volume": 545.8752, "trades": 22, "taker_buy_volume": 1705.86, "taker_buy_quote": 545.8752}, {"ts": 1772003400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1219.86, "quote_volume": 390.3552, "trades": 6, "taker_buy_volume": 845.44, "taker_buy_quote": 270.5408}, {"ts": 1772003760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 373.83, "quote_volume": 119.99943, "trades": 1, "taker_buy_volume": 373.83, "taker_buy_quote": 119.99943}, {"ts": 1772004060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1000.0, "quote_volume": 320.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004960000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 11847.89, "quote_volume": 3815.72091, "trades": 88, "taker_buy_volume": 7466.31, "taker_buy_quote": 2403.47278}, {"ts": 1772005020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 29.3, "quote_volume": 9.4639, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 9.4639}, {"ts": 1772005080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3169.56, "quote_volume": 1023.76788, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1095.42, "quote_volume": 353.82066, "trades": 19, "taker_buy_volume": 940.22, "taker_buy_quote": 303.69106}, {"ts": 1772005620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 428.59, "quote_volume": 138.00598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.1, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 31.1, "taker_buy_quote": 10.0142}, {"ts": 1772006280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006400000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 548.22, "quote_volume": 176.44374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007540000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1197.7, "quote_volume": 385.23165, "trades": 4, "taker_buy_volume": 769.95, "taker_buy_quote": 247.9239}, {"ts": 1772007600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 465.12, "quote_volume": 149.76864, "trades": 1, "taker_buy_volume": 465.12, "taker_buy_quote": 149.76864}, {"ts": 1772007780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.1, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 434.02, "quote_volume": 139.75444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.05, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 31.05, "taker_buy_quote": 9.9981}, {"ts": 1772008080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2759.11, "quote_volume": 888.43342, "trades": 19, "taker_buy_volume": 1824.48, "taker_buy_quote": 587.48256}, {"ts": 1772009220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 64.2, "quote_volume": 20.6724, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 20.6724}, {"ts": 1772009460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 279.94, "quote_volume": 90.14068, "trades": 1, "taker_buy_volume": 279.94, "taker_buy_quote": 90.14068}, {"ts": 1772009700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 7.82, "quote_volume": 2.52586, "trades": 1, "taker_buy_volume": 7.82, "taker_buy_quote": 2.52586}, {"ts": 1772009940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 913.31, "quote_volume": 294.99913, "trades": 3, "taker_buy_volume": 913.31, "taker_buy_quote": 294.99913}, {"ts": 1772010180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 707.44, "quote_volume": 228.50312, "trades": 5, "taker_buy_volume": 707.44, "taker_buy_quote": 228.50312}, {"ts": 1772010420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1181.4, "quote_volume": 381.5922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010540000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 792.07, "quote_volume": 256.60068, "trades": 2, "taker_buy_volume": 762.07, "taker_buy_quote": 246.91068}, {"ts": 1772010600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1479.66, "quote_volume": 479.40984, "trades": 11, "taker_buy_volume": 964.92, "taker_buy_quote": 312.63408}, {"ts": 1772010660000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1853.64, "quote_volume": 600.58718, "trades": 10, "taker_buy_volume": 295.58, "taker_buy_quote": 95.77574}, {"ts": 1772010720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 356.85, "quote_volume": 115.6194, "trades": 2, "taker_buy_volume": 356.85, "taker_buy_quote": 115.6194}, {"ts": 1772011320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2756.35, "quote_volume": 893.0574, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1505.23, "quote_volume": 487.69452, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 294.11, "quote_volume": 94.99753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 939.64, "quote_volume": 303.50372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 100.0, "quote_volume": 32.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 92.95, "quote_volume": 29.9299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 38.48, "quote_volume": 12.42904, "trades": 2, "taker_buy_volume": 38.48, "taker_buy_quote": 12.42904}, {"ts": 1772013720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 778.07, "quote_volume": 250.53854, "trades": 3, "taker_buy_volume": 778.07, "taker_buy_quote": 250.53854}, {"ts": 1772014500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 279.94, "quote_volume": 90.14068, "trades": 1, "taker_buy_volume": 279.94, "taker_buy_quote": 90.14068}, {"ts": 1772014560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 29.55, "quote_volume": 9.48555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3269.0, "quote_volume": 1049.349, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 49.4, "quote_volume": 15.9068, "trades": 2, "taker_buy_volume": 49.4, "taker_buy_quote": 15.9068}, {"ts": 1772015820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1175.67, "quote_volume": 377.39007, "trades": 11, "taker_buy_volume": 187.54, "taker_buy_quote": 60.20034}, {"ts": 1772015880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 871.06, "quote_volume": 278.7392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1482.88, "quote_volume": 476.00448, "trades": 6, "taker_buy_volume": 1482.88, "taker_buy_quote": 476.00448}, {"ts": 1772016060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 621.11, "quote_volume": 199.99742, "trades": 2, "taker_buy_volume": 621.11, "taker_buy_quote": 199.99742}, {"ts": 1772016660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1483.91, "quote_volume": 476.33511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1055.35, "quote_volume": 337.712, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2086.8, "quote_volume": 667.776, "trades": 7, "taker_buy_volume": 427.5, "taker_buy_quote": 136.8}, {"ts": 1772017560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 311.52, "quote_volume": 99.99792, "trades": 1, "taker_buy_volume": 311.52, "taker_buy_quote": 99.99792}, {"ts": 1772017620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017800000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4904.54, "quote_volume": 1576.75349, "trades": 10, "taker_buy_volume": 4477.04, "taker_buy_quote": 1439.52599}, {"ts": 1772017860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 18.53, "quote_volume": 5.94813, "trades": 1, "taker_buy_volume": 18.53, "taker_buy_quote": 5.94813}, {"ts": 1772018460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1123.25, "quote_volume": 360.56325, "trades": 2, "taker_buy_volume": 1123.25, "taker_buy_quote": 360.56325}, {"ts": 1772018580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 21.5, "quote_volume": 6.9015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2240.53, "quote_volume": 719.21013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 66.93, "quote_volume": 21.48453, "trades": 1, "taker_buy_volume": 66.93, "taker_buy_quote": 21.48453}, {"ts": 1772019180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4232.78, "quote_volume": 1358.72238, "trades": 17, "taker_buy_volume": 1917.5, "taker_buy_quote": 615.5175}, {"ts": 1772019240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1792.39, "quote_volume": 575.35719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 309.06, "quote_volume": 98.8992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 17.39, "quote_volume": 5.58219, "trades": 1, "taker_buy_volume": 17.39, "taker_buy_quote": 5.58219}, {"ts": 1772021280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 20.37, "quote_volume": 6.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2140.04, "quote_volume": 684.8128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3086.37, "quote_volume": 987.6384, "trades": 32, "taker_buy_volume": 3086.37, "taker_buy_quote": 987.6384}, {"ts": 1772022000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1258.58, "quote_volume": 402.7456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 729.81, "quote_volume": 234.26901, "trades": 3, "taker_buy_volume": 729.81, "taker_buy_quote": 234.26901}, {"ts": 1772022180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 504.43, "quote_volume": 161.92203, "trades": 16, "taker_buy_volume": 504.43, "taker_buy_quote": 161.92203}, {"ts": 1772022240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1310.46, "quote_volume": 420.65766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 287.83, "quote_volume": 92.39343, "trades": 1, "taker_buy_volume": 287.83, "taker_buy_quote": 92.39343}, {"ts": 1772022360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 86.26, "quote_volume": 27.68946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023260000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 94.33, "quote_volume": 30.23295, "trades": 3, "taker_buy_volume": 47.35, "taker_buy_quote": 15.19935}, {"ts": 1772023320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 74.68, "quote_volume": 23.97228, "trades": 1, "taker_buy_volume": 74.68, "taker_buy_quote": 23.97228}, {"ts": 1772023380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 157.35, "quote_volume": 50.50935, "trades": 1, "taker_buy_volume": 157.35, "taker_buy_quote": 50.50935}, {"ts": 1772023800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1463.89, "quote_volume": 469.90869, "trades": 3, "taker_buy_volume": 1463.89, "taker_buy_quote": 469.90869}, {"ts": 1772023860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 142.52, "quote_volume": 45.74892, "trades": 1, "taker_buy_volume": 142.52, "taker_buy_quote": 45.74892}, {"ts": 1772023920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1968.73, "quote_volume": 631.96233, "trades": 5, "taker_buy_volume": 1868.73, "taker_buy_quote": 599.86233}, {"ts": 1772023980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 404.98, "quote_volume": 129.99858, "trades": 1, "taker_buy_volume": 404.98, "taker_buy_quote": 129.99858}, {"ts": 1772024040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 7988.22, "quote_volume": 2564.21862, "trades": 55, "taker_buy_volume": 7988.22, "taker_buy_quote": 2564.21862}, {"ts": 1772024280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2705.19, "quote_volume": 868.36599, "trades": 3, "taker_buy_volume": 2705.19, "taker_buy_quote": 868.36599}, {"ts": 1772024400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 93.15, "quote_volume": 29.9943, "trades": 1, "taker_buy_volume": 93.15, "taker_buy_quote": 29.9943}, {"ts": 1772024640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3139.95, "quote_volume": 1011.0639, "trades": 7, "taker_buy_volume": 1219.44, "taker_buy_quote": 392.65968}, {"ts": 1772024820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1046.25, "quote_volume": 336.8925, "trades": 2, "taker_buy_volume": 1046.25, "taker_buy_quote": 336.8925}, {"ts": 1772024880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 646.2, "quote_volume": 208.0764, "trades": 1, "taker_buy_volume": 646.2, "taker_buy_quote": 208.0764}, {"ts": 1772025000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 5487.49, "quote_volume": 1761.48429, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 109.74, "quote_volume": 35.22654, "trades": 2, "taker_buy_volume": 109.74, "taker_buy_quote": 35.22654}, {"ts": 1772025180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 30.91, "quote_volume": 9.92211, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 9.92211}, {"ts": 1772025480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1042.54, "quote_volume": 333.6128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1429.5, "quote_volume": 458.8695, "trades": 2, "taker_buy_volume": 1429.5, "taker_buy_quote": 458.8695}, {"ts": 1772025960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1532.2, "quote_volume": 490.304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 207.1, "quote_volume": 66.4791, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 66.4791}, {"ts": 1772026200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 400.0, "quote_volume": 128.0, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2143.44, "quote_volume": 688.04424, "trades": 5, "taker_buy_volume": 2089.21, "taker_buy_quote": 670.63641}, {"ts": 1772026740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2704.26, "quote_volume": 868.06746, "trades": 5, "taker_buy_volume": 212.58, "taker_buy_quote": 68.23818}, {"ts": 1772026800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1543.82, "quote_volume": 497.11004, "trades": 5, "taker_buy_volume": 1543.82, "taker_buy_quote": 497.11004}, {"ts": 1772027220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 150.01, "quote_volume": 48.15321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3882.31, "quote_volume": 1246.22151, "trades": 61, "taker_buy_volume": 71.38, "taker_buy_quote": 22.91298}, {"ts": 1772027520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 77.64, "quote_volume": 24.8448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 9199.22, "quote_volume": 2943.7504, "trades": 49, "taker_buy_volume": 3780.99, "taker_buy_quote": 1209.9168}, {"ts": 1772028120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 32.09, "quote_volume": 10.2688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4675.31, "quote_volume": 1500.77451, "trades": 50, "taker_buy_volume": 4675.31, "taker_buy_quote": 1500.77451}, {"ts": 1772028420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 775.62, "quote_volume": 249.74964, "trades": 2, "taker_buy_volume": 775.62, "taker_buy_quote": 249.74964}, {"ts": 1772029020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1249.72, "quote_volume": 402.40984, "trades": 1, "taker_buy_volume": 1249.72, "taker_buy_quote": 402.40984}, {"ts": 1772029620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 157.19, "quote_volume": 50.45799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 102.39, "quote_volume": 32.96958, "trades": 1, "taker_buy_volume": 102.39, "taker_buy_quote": 32.96958}, {"ts": 1772029920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1144.77, "quote_volume": 368.61594, "trades": 3, "taker_buy_volume": 1144.77, "taker_buy_quote": 368.61594}, {"ts": 1772029980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.05, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 31.05, "taker_buy_quote": 9.9981}, {"ts": 1772030040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 427.5, "quote_volume": 137.2275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4857.8, "quote_volume": 1559.3538, "trades": 5, "taker_buy_volume": 2636.15, "taker_buy_quote": 846.20415}, {"ts": 1772030220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2426.13, "quote_volume": 778.78773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3215.22, "quote_volume": 1032.08562, "trades": 16, "taker_buy_volume": 3215.22, "taker_buy_quote": 1032.08562}, {"ts": 1772030340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4954.18, "quote_volume": 1590.29178, "trades": 11, "taker_buy_volume": 2380.49, "taker_buy_quote": 764.13729}, {"ts": 1772030460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 248.44, "quote_volume": 79.99768, "trades": 1, "taker_buy_volume": 248.44, "taker_buy_quote": 79.99768}, {"ts": 1772030520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3213.33, "quote_volume": 1034.69226, "trades": 6, "taker_buy_volume": 3213.33, "taker_buy_quote": 1034.69226}, {"ts": 1772030820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4126.17, "quote_volume": 1332.75291, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1953.49, "quote_volume": 630.97727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1008.34, "quote_volume": 325.69382, "trades": 3, "taker_buy_volume": 1008.34, "taker_buy_quote": 325.69382}, {"ts": 1772031120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2340.66, "quote_volume": 756.03318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1307.12, "quote_volume": 423.50688, "trades": 3, "taker_buy_volume": 1307.12, "taker_buy_quote": 423.50688}, {"ts": 1772031600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 45.6, "quote_volume": 14.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 31.89, "quote_volume": 10.33236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6867.35, "quote_volume": 2225.0214, "trades": 35, "taker_buy_volume": 3077.65, "taker_buy_quote": 997.1586}, {"ts": 1772031960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032080000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 9270.58, "quote_volume": 3003.64692, "trades": 61, "taker_buy_volume": 5248.78, "taker_buy_quote": 1700.60472}, {"ts": 1772032140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2534.45, "quote_volume": 821.1618, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4490.86, "quote_volume": 1455.03864, "trades": 5, "taker_buy_volume": 1608.37, "taker_buy_quote": 521.11188}, {"ts": 1772032260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 808.64, "quote_volume": 261.99936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3051.79, "quote_volume": 991.83175, "trades": 5, "taker_buy_volume": 2861.4, "taker_buy_quote": 929.955}, {"ts": 1772032680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 155.65, "quote_volume": 50.7419, "trades": 1, "taker_buy_volume": 155.65, "taker_buy_quote": 50.7419}, {"ts": 1772033160000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 2811.41, "quote_volume": 916.48861, "trades": 5, "taker_buy_volume": 2780.36, "taker_buy_quote": 906.39736}, {"ts": 1772033220000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 25204.72, "quote_volume": 8237.46142, "trades": 18, "taker_buy_volume": 7032.12, "taker_buy_quote": 2297.78936}, {"ts": 1772033280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2102.03, "quote_volume": 685.26178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2404.34, "quote_volume": 783.81484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1102.61, "quote_volume": 359.45086, "trades": 1, "taker_buy_volume": 1102.61, "taker_buy_quote": 359.45086}, {"ts": 1772033520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1652.15, "quote_volume": 540.25305, "trades": 3, "taker_buy_volume": 1652.15, "taker_buy_quote": 540.25305}, {"ts": 1772033640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2756.99, "quote_volume": 901.53573, "trades": 7, "taker_buy_volume": 2581.55, "taker_buy_quote": 844.16685}, {"ts": 1772033700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2927.5, "quote_volume": 957.2925, "trades": 4, "taker_buy_volume": 2927.5, "taker_buy_quote": 957.2925}, {"ts": 1772033760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 189.93, "quote_volume": 62.10711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 461.03, "quote_volume": 151.21784, "trades": 4, "taker_buy_volume": 461.03, "taker_buy_quote": 151.21784}, {"ts": 1772034300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 41.22, "quote_volume": 13.56138, "trades": 3, "taker_buy_volume": 41.22, "taker_buy_quote": 13.56138}, {"ts": 1772034360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034660000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3513.61, "quote_volume": 1152.44551, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2200.22, "quote_volume": 719.47194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 135.62, "quote_volume": 44.48336, "trades": 2, "taker_buy_volume": 135.62, "taker_buy_quote": 44.48336}, {"ts": 1772034900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 99.13, "quote_volume": 32.51464, "trades": 1, "taker_buy_volume": 99.13, "taker_buy_quote": 32.51464}, {"ts": 1772035080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3847.51, "quote_volume": 1258.13577, "trades": 62, "taker_buy_volume": 427.5, "taker_buy_quote": 139.7925}, {"ts": 1772035140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 918.84, "quote_volume": 300.46068, "trades": 1, "taker_buy_volume": 918.84, "taker_buy_quote": 300.46068}, {"ts": 1772035200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 130.67, "quote_volume": 42.85976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 537.66, "quote_volume": 176.35248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 647.27, "quote_volume": 212.95183, "trades": 3, "taker_buy_volume": 425.03, "taker_buy_quote": 139.83487}, {"ts": 1772035560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035620000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 83.87, "quote_volume": 27.62798, "trades": 4, "taker_buy_volume": 34.75, "taker_buy_quote": 11.4675}, {"ts": 1772035680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.3, "quote_volume": 9.999, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 9.999}, {"ts": 1772035800000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 114.93, "quote_volume": 37.8586, "trades": 5, "taker_buy_volume": 46.63, "taker_buy_quote": 15.3879}, {"ts": 1772035860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4178.24, "quote_volume": 1378.8192, "trades": 9, "taker_buy_volume": 3800.08, "taker_buy_quote": 1254.0264}, {"ts": 1772035980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 918.84, "quote_volume": 303.2172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2396.34, "quote_volume": 790.7922, "trades": 3, "taker_buy_volume": 2396.34, "taker_buy_quote": 790.7922}, {"ts": 1772036340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 85.18, "quote_volume": 28.1094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 19.38, "quote_volume": 6.41478, "trades": 1, "taker_buy_volume": 19.38, "taker_buy_quote": 6.41478}, {"ts": 1772036580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 105.04, "quote_volume": 34.76824, "trades": 1, "taker_buy_volume": 105.04, "taker_buy_quote": 34.76824}, {"ts": 1772036640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 557.64, "quote_volume": 184.57884, "trades": 5, "taker_buy_volume": 557.64, "taker_buy_quote": 184.57884}, {"ts": 1772036760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 351.42, "quote_volume": 116.32002, "trades": 4, "taker_buy_volume": 351.42, "taker_buy_quote": 116.32002}, {"ts": 1772036820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2479.6, "quote_volume": 820.7476, "trades": 6, "taker_buy_volume": 860.27, "taker_buy_quote": 284.74937}, {"ts": 1772037240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 300.05, "quote_volume": 99.6166, "trades": 1, "taker_buy_volume": 300.05, "taker_buy_quote": 99.6166}, {"ts": 1772037300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1782.82, "quote_volume": 590.11342, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 330.67, "quote_volume": 109.1211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18.4, "quote_volume": 6.0904, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 6.0904}, {"ts": 1772037960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2903.04, "quote_volume": 960.90624, "trades": 16, "taker_buy_volume": 1255.06, "taker_buy_quote": 415.42486}, {"ts": 1772038080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2195.5, "quote_volume": 726.7105, "trades": 7, "taker_buy_volume": 2195.5, "taker_buy_quote": 726.7105}, {"ts": 1772038140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1441.32, "quote_volume": 477.07692, "trades": 3, "taker_buy_volume": 1441.32, "taker_buy_quote": 477.07692}, {"ts": 1772038380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 209.68, "quote_volume": 69.40408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 34.82, "quote_volume": 11.52542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3109.37, "quote_volume": 1032.31084, "trades": 43, "taker_buy_volume": 2482.48, "taker_buy_quote": 824.18336}, {"ts": 1772038980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1102.02, "quote_volume": 365.87064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4421.51, "quote_volume": 1463.51981, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1587.2, "quote_volume": 525.3632, "trades": 2, "taker_buy_volume": 1587.2, "taker_buy_quote": 525.3632}, {"ts": 1772039460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 105.74, "quote_volume": 34.99994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 150.1, "quote_volume": 49.8332, "trades": 1, "taker_buy_volume": 150.1, "taker_buy_quote": 49.8332}, {"ts": 1772040360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 32.28, "quote_volume": 10.71696, "trades": 1, "taker_buy_volume": 32.28, "taker_buy_quote": 10.71696}, {"ts": 1772040780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1401.42, "quote_volume": 465.27144, "trades": 2, "taker_buy_volume": 1401.42, "taker_buy_quote": 465.27144}, {"ts": 1772041080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 25.9, "quote_volume": 8.5988, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 8.5988}, {"ts": 1772041140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 16.66, "quote_volume": 5.53112, "trades": 1, "taker_buy_volume": 16.66, "taker_buy_quote": 5.53112}, {"ts": 1772041200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 168.9, "quote_volume": 56.0748, "trades": 2, "taker_buy_volume": 168.9, "taker_buy_quote": 56.0748}, {"ts": 1772041560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 150.6, "quote_volume": 49.9992, "trades": 1, "taker_buy_volume": 150.6, "taker_buy_quote": 49.9992}, {"ts": 1772041680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 38.07, "quote_volume": 12.63924, "trades": 1, "taker_buy_volume": 38.07, "taker_buy_quote": 12.63924}, {"ts": 1772042340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 95.0, "quote_volume": 31.445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 40.95, "quote_volume": 13.5954, "trades": 2, "taker_buy_volume": 40.95, "taker_buy_quote": 13.5954}, {"ts": 1772042580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 956.91, "quote_volume": 317.69412, "trades": 2, "taker_buy_volume": 956.91, "taker_buy_quote": 317.69412}, {"ts": 1772043060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043240000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 709.41, "quote_volume": 236.15321, "trades": 5, "taker_buy_volume": 629.09, "taker_buy_quote": 209.48697}, {"ts": 1772043300000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 2523.38, "quote_volume": 840.96727, "trades": 7, "taker_buy_volume": 2523.38, "taker_buy_quote": 840.96727}, {"ts": 1772043360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 375.38, "quote_volume": 125.00154, "trades": 1, "taker_buy_volume": 375.38, "taker_buy_quote": 125.00154}, {"ts": 1772043660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043780000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3064.44, "quote_volume": 1021.03712, "trades": 6, "taker_buy_volume": 2874.21, "taker_buy_quote": 957.69053}, {"ts": 1772043840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 149.73, "quote_volume": 49.86009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 576.18, "quote_volume": 192.44412, "trades": 3, "taker_buy_volume": 576.18, "taker_buy_quote": 192.44412}, {"ts": 1772044140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 427.5, "quote_volume": 142.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3087.14, "quote_volume": 1031.10476, "trades": 51, "taker_buy_volume": 3087.14, "taker_buy_quote": 1031.10476}, {"ts": 1772044320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 32.67, "quote_volume": 10.91178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 121.79, "quote_volume": 40.67786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044620000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 588.87, "quote_volume": 197.2883, "trades": 4, "taker_buy_volume": 399.46, "taker_buy_quote": 133.83595}, {"ts": 1772044680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 106.28, "quote_volume": 35.6038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 119.04, "quote_volume": 39.99744, "trades": 2, "taker_buy_volume": 119.04, "taker_buy_quote": 39.99744}, {"ts": 1772045100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 38.0, "quote_volume": 12.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 83.76, "quote_volume": 28.0596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1488.4, "quote_volume": 498.614, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046180000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 102.11, "quote_volume": 34.1525, "trades": 4, "taker_buy_volume": 47.76, "taker_buy_quote": 15.9996}, {"ts": 1772046240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 293.54, "quote_volume": 98.04236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 92.21, "quote_volume": 30.79814, "trades": 1, "taker_buy_volume": 92.21, "taker_buy_quote": 30.79814}, {"ts": 1772046720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1090.81, "quote_volume": 363.23973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 118.92, "quote_volume": 39.60036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 868.35, "quote_volume": 290.0289, "trades": 4, "taker_buy_volume": 868.35, "taker_buy_quote": 290.0289}, {"ts": 1772047020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 875.22, "quote_volume": 292.32348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 882.84, "quote_volume": 295.7514, "trades": 2, "taker_buy_volume": 882.84, "taker_buy_quote": 295.7514}, {"ts": 1772047320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1167.84, "quote_volume": 391.2264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 32.31, "quote_volume": 10.82385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 15.36, "quote_volume": 5.1456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 14.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 14.88, "taker_buy_quote": 4.99968}, {"ts": 1772048400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 501.0, "quote_volume": 168.336, "trades": 3, "taker_buy_volume": 501.0, "taker_buy_quote": 168.336}, {"ts": 1772048520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 148.73, "quote_volume": 49.82455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 297.46, "quote_volume": 99.6491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 502.66, "quote_volume": 168.3911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 33.99, "quote_volume": 11.42064, "trades": 1, "taker_buy_volume": 33.99, "taker_buy_quote": 11.42064}, {"ts": 1772049780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 16.38, "quote_volume": 5.50368, "trades": 1, "taker_buy_volume": 16.38, "taker_buy_quote": 5.50368}, {"ts": 1772050140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 899.51, "quote_volume": 301.33585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 598.8, "quote_volume": 199.9992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 100.0, "quote_volume": 33.5, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 33.5}, {"ts": 1772051040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1931.54, "quote_volume": 645.13436, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051160000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 3221.27, "quote_volume": 1076.05456, "trades": 10, "taker_buy_volume": 150.38, "taker_buy_quote": 50.3773}, {"ts": 1772051220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2282.76, "quote_volume": 764.7246, "trades": 20, "taker_buy_volume": 1905.32, "taker_buy_quote": 638.2822}, {"ts": 1772051520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3571.2, "quote_volume": 1196.352, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2831.72, "quote_volume": 948.6262, "trades": 9, "taker_buy_volume": 390.85, "taker_buy_quote": 130.93475}, {"ts": 1772052300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 941.41, "quote_volume": 315.37235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1636.99, "quote_volume": 548.39165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3909.35, "quote_volume": 1305.7229, "trades": 58, "taker_buy_volume": 2189.1, "taker_buy_quote": 731.1594}, {"ts": 1772053200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1600.5, "quote_volume": 534.567, "trades": 18, "taker_buy_volume": 814.25, "taker_buy_quote": 271.9595}, {"ts": 1772053260000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 988.13, "quote_volume": 329.83354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2645.98, "quote_volume": 881.11134, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4648.22, "quote_volume": 1543.20904, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1608.03, "quote_volume": 533.86596, "trades": 4, "taker_buy_volume": 1608.03, "taker_buy_quote": 533.86596}, {"ts": 1772054220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 14.95, "quote_volume": 4.9634, "trades": 1, "taker_buy_volume": 14.95, "taker_buy_quote": 4.9634}, {"ts": 1772054460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 75.3, "quote_volume": 24.9996, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 24.9996}, {"ts": 1772054640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1782.88, "quote_volume": 591.91616, "trades": 5, "taker_buy_volume": 1554.43, "taker_buy_quote": 516.07076}, {"ts": 1772054880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1592.18, "quote_volume": 528.60376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 15802.01, "quote_volume": 5246.26732, "trades": 6, "taker_buy_volume": 15802.01, "taker_buy_quote": 5246.26732}, {"ts": 1772055120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 33.9, "quote_volume": 11.2548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1554.85, "quote_volume": 517.76505, "trades": 4, "taker_buy_volume": 1554.85, "taker_buy_quote": 517.76505}, {"ts": 1772055300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055360000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 14992.82, "quote_volume": 5022.1672, "trades": 104, "taker_buy_volume": 1845.54, "taker_buy_quote": 617.8284}, {"ts": 1772055420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1460.01, "quote_volume": 489.10335, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 52.23, "quote_volume": 17.44482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 50.73, "quote_volume": 16.89309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 855.0, "quote_volume": 285.57, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 142.785}, {"ts": 1772056140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2122.44, "quote_volume": 708.89496, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 378.66, "quote_volume": 126.47244, "trades": 1, "taker_buy_volume": 378.66, "taker_buy_quote": 126.47244}, {"ts": 1772056320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3000.0, "quote_volume": 1002.0, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 1002.0}, {"ts": 1772056440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 166.55, "quote_volume": 55.46115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17.96, "quote_volume": 5.99864, "trades": 1, "taker_buy_volume": 17.96, "taker_buy_quote": 5.99864}, {"ts": 1772056800000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 12326.66, "quote_volume": 4118.60144, "trades": 8, "taker_buy_volume": 11728.75, "taker_buy_quote": 3918.8995}, {"ts": 1772056860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 63.3, "quote_volume": 21.2055, "trades": 2, "taker_buy_volume": 17.6, "taker_buy_quote": 5.896}, {"ts": 1772057100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2087.92, "quote_volume": 699.4532, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057160000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 78.86, "quote_volume": 26.38294, "trades": 3, "taker_buy_volume": 43.7, "taker_buy_quote": 14.6395}, {"ts": 1772057220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1526.66, "quote_volume": 511.4311, "trades": 4, "taker_buy_volume": 1526.66, "taker_buy_quote": 511.4311}, {"ts": 1772057280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 23.21, "quote_volume": 7.79856, "trades": 1, "taker_buy_volume": 23.21, "taker_buy_quote": 7.79856}, {"ts": 1772057340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 92.12, "quote_volume": 30.8602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1846.67, "quote_volume": 618.63445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20.49, "quote_volume": 6.88464, "trades": 1, "taker_buy_volume": 20.49, "taker_buy_quote": 6.88464}, {"ts": 1772057820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2045.99, "quote_volume": 685.40665, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 219.18, "quote_volume": 73.4253, "trades": 1, "taker_buy_volume": 219.18, "taker_buy_quote": 73.4253}, {"ts": 1772058180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 149.02, "quote_volume": 49.77268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3770.25, "quote_volume": 1259.2635, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 532.53, "quote_volume": 177.33249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1643.0, "quote_volume": 547.119, "trades": 2, "taker_buy_volume": 1643.0, "taker_buy_quote": 547.119}, {"ts": 1772059380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059800000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3487.54, "quote_volume": 1158.62678, "trades": 58, "taker_buy_volume": 763.5, "taker_buy_quote": 254.2455}, {"ts": 1772059860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 201.28, "quote_volume": 66.62368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060100000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1862.92, "quote_volume": 618.50745, "trades": 6, "taker_buy_volume": 1862.92, "taker_buy_quote": 618.50745}, {"ts": 1772060160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1113.41, "quote_volume": 370.76553, "trades": 3, "taker_buy_volume": 1113.41, "taker_buy_quote": 370.76553}, {"ts": 1772060280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 807.18, "quote_volume": 268.79094, "trades": 3, "taker_buy_volume": 807.18, "taker_buy_quote": 268.79094}, {"ts": 1772060340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 833.0, "quote_volume": 277.389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060520000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 125.07, "quote_volume": 41.55994, "trades": 3, "taker_buy_volume": 18.35, "taker_buy_quote": 6.1289}, {"ts": 1772060580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 36.98, "quote_volume": 12.31434, "trades": 1, "taker_buy_volume": 36.98, "taker_buy_quote": 12.31434}, {"ts": 1772060940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 6851.6, "quote_volume": 2274.7312, "trades": 72, "taker_buy_volume": 1331.12, "taker_buy_quote": 441.93184}, {"ts": 1772061360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3117.92, "quote_volume": 1032.03152, "trades": 11, "taker_buy_volume": 2232.02, "taker_buy_quote": 738.79862}, {"ts": 1772061660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 132.93, "quote_volume": 43.99983, "trades": 1, "taker_buy_volume": 132.93, "taker_buy_quote": 43.99983}, {"ts": 1772061840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1422.55, "quote_volume": 469.4415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062320000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4533.73, "quote_volume": 1490.08717, "trades": 9, "taker_buy_volume": 30.39, "taker_buy_quote": 9.99831}, {"ts": 1772062380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 30.35, "quote_volume": 9.9548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 725.08, "quote_volume": 238.55132, "trades": 1, "taker_buy_volume": 725.08, "taker_buy_quote": 238.55132}, {"ts": 1772062740000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 5992.72, "quote_volume": 1966.97742, "trades": 23, "taker_buy_volume": 3030.3, "taker_buy_quote": 995.81612}, {"ts": 1772062800000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 8172.18, "quote_volume": 2673.75865, "trades": 23, "taker_buy_volume": 4683.64, "taker_buy_quote": 1533.00607}, {"ts": 1772062860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2064.22, "quote_volume": 674.99994, "trades": 2, "taker_buy_volume": 2064.22, "taker_buy_quote": 674.99994}, {"ts": 1772062920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063040000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 3556.8, "quote_volume": 1162.9986, "trades": 7, "taker_buy_volume": 3481.8, "taker_buy_quote": 1138.5486}, {"ts": 1772063100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5379.16, "quote_volume": 1758.98532, "trades": 59, "taker_buy_volume": 4951.66, "taker_buy_quote": 1619.19282}, {"ts": 1772063160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1557.26, "quote_volume": 509.22402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2202.13, "quote_volume": 720.09651, "trades": 2, "taker_buy_volume": 1194.49, "taker_buy_quote": 390.59823}, {"ts": 1772063280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1007.64, "quote_volume": 329.49828, "trades": 1, "taker_buy_volume": 1007.64, "taker_buy_quote": 329.49828}, {"ts": 1772063520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1923.68, "quote_volume": 630.96704, "trades": 2, "taker_buy_volume": 1923.68, "taker_buy_quote": 630.96704}, {"ts": 1772063580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2956.3, "quote_volume": 969.6664, "trades": 33, "taker_buy_volume": 60.13, "taker_buy_quote": 19.72264}, {"ts": 1772063640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 10041.0, "quote_volume": 3293.448, "trades": 23, "taker_buy_volume": 6688.53, "taker_buy_quote": 2193.83784}, {"ts": 1772063940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4602.57, "quote_volume": 1509.64296, "trades": 37, "taker_buy_volume": 2022.77, "taker_buy_quote": 663.46856}, {"ts": 1772064240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 92.06, "quote_volume": 30.19568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17.9, "quote_volume": 5.8891, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 5.8891}, {"ts": 1772064480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1933.03, "quote_volume": 635.96687, "trades": 5, "taker_buy_volume": 1505.53, "taker_buy_quote": 495.31937}, {"ts": 1772064600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3272.9, "quote_volume": 1076.7841, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 34.55, "quote_volume": 11.3324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2543.95, "quote_volume": 836.95955, "trades": 10, "taker_buy_volume": 884.13, "taker_buy_quote": 290.87877}, {"ts": 1772065140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1731.94, "quote_volume": 569.80826, "trades": 5, "taker_buy_volume": 975.46, "taker_buy_quote": 320.92634}, {"ts": 1772065380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 36.94, "quote_volume": 12.15326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065680000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6389.42, "quote_volume": 2102.1008, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5991.76, "quote_volume": 1959.30552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 100.0, "quote_volume": 32.7, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 32.7}, {"ts": 1772066460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4974.32, "quote_volume": 1621.62832, "trades": 62, "taker_buy_volume": 3485.46, "taker_buy_quote": 1136.25996}, {"ts": 1772066520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 39.78, "quote_volume": 13.00806, "trades": 1, "taker_buy_volume": 39.78, "taker_buy_quote": 13.00806}, {"ts": 1772066580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1146.36, "quote_volume": 374.85972, "trades": 2, "taker_buy_volume": 1146.36, "taker_buy_quote": 374.85972}, {"ts": 1772066640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 400.38, "quote_volume": 130.92426, "trades": 4, "taker_buy_volume": 123.88, "taker_buy_quote": 40.50876}, {"ts": 1772066760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 33.32, "quote_volume": 10.89564, "trades": 1, "taker_buy_volume": 33.32, "taker_buy_quote": 10.89564}, {"ts": 1772066820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 276.5, "quote_volume": 90.4155, "trades": 2, "taker_buy_volume": 276.5, "taker_buy_quote": 90.4155}, {"ts": 1772067000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1647.55, "quote_volume": 538.74885, "trades": 4, "taker_buy_volume": 1148.05, "taker_buy_quote": 375.41235}, {"ts": 1772067300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1352.55, "quote_volume": 442.28385, "trades": 3, "taker_buy_volume": 276.5, "taker_buy_quote": 90.4155}, {"ts": 1772067420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 276.5, "quote_volume": 90.4155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1148.05, "quote_volume": 375.41235, "trades": 2, "taker_buy_volume": 1148.05, "taker_buy_quote": 375.41235}, {"ts": 1772067540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 276.5, "quote_volume": 90.4155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 704.0, "quote_volume": 230.208, "trades": 2, "taker_buy_volume": 276.5, "taker_buy_quote": 90.4155}, {"ts": 1772067900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 276.5, "quote_volume": 90.4155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 276.5, "quote_volume": 90.4155, "trades": 1, "taker_buy_volume": 276.5, "taker_buy_quote": 90.4155}, {"ts": 1772068080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 123.75, "quote_volume": 40.46625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15.24, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 15.24, "taker_buy_quote": 4.99872}, {"ts": 1772068260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 106.81, "quote_volume": 35.03368, "trades": 1, "taker_buy_volume": 106.81, "taker_buy_quote": 35.03368}, {"ts": 1772068680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3159.99, "quote_volume": 1036.47672, "trades": 41, "taker_buy_volume": 2691.23, "taker_buy_quote": 882.72344}, {"ts": 1772068860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 61.4, "quote_volume": 20.1392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 27.4, "quote_volume": 8.9872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 590.07, "quote_volume": 193.54296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 29239.29, "quote_volume": 9590.48712, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 43.45, "quote_volume": 14.20815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1986.5, "quote_volume": 651.572, "trades": 5, "taker_buy_volume": 1282.5, "taker_buy_quote": 420.66}, {"ts": 1772069940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 345.68, "quote_volume": 113.38304, "trades": 1, "taker_buy_volume": 345.68, "taker_buy_quote": 113.38304}, {"ts": 1772070000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 704.0, "quote_volume": 230.912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070060000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1216.42, "quote_volume": 400.11726, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 140.6475}, {"ts": 1772070120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 7000.07, "quote_volume": 2310.0231, "trades": 30, "taker_buy_volume": 2999.15, "taker_buy_quote": 989.7195}, {"ts": 1772070240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1204.76, "quote_volume": 396.36604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 29.69, "quote_volume": 9.73832, "trades": 1, "taker_buy_volume": 29.69, "taker_buy_quote": 9.73832}, {"ts": 1772070900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1771.33, "quote_volume": 580.99624, "trades": 7, "taker_buy_volume": 1028.06, "taker_buy_quote": 337.20368}, {"ts": 1772070960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 674.46, "quote_volume": 221.89734, "trades": 2, "taker_buy_volume": 674.46, "taker_buy_quote": 221.89734}, {"ts": 1772071140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 869.55, "quote_volume": 285.2124, "trades": 11, "taker_buy_volume": 199.67, "taker_buy_quote": 65.49176}, {"ts": 1772071260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 33.67, "quote_volume": 11.04376, "trades": 2, "taker_buy_volume": 33.67, "taker_buy_quote": 11.04376}, {"ts": 1772071380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071560000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2359.48, "quote_volume": 770.67573, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2129.0, "quote_volume": 691.925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 31.64, "quote_volume": 10.31464, "trades": 1, "taker_buy_volume": 31.64, "taker_buy_quote": 10.31464}, {"ts": 1772071800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 31.0, "quote_volume": 10.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071860000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 6498.62, "quote_volume": 2105.58364, "trades": 79, "taker_buy_volume": 5628.18, "taker_buy_quote": 1823.56108}, {"ts": 1772071920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 7112.8, "quote_volume": 2297.4344, "trades": 49, "taker_buy_volume": 5147.01, "taker_buy_quote": 1662.48423}, {"ts": 1772071980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072040000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 15758.43, "quote_volume": 5091.19807, "trades": 70, "taker_buy_volume": 15758.43, "taker_buy_quote": 5091.19807}, {"ts": 1772072100000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 6080.51, "quote_volume": 1971.68214, "trades": 70, "taker_buy_volume": 6080.51, "taker_buy_quote": 1971.68214}, {"ts": 1772072160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 755.23, "quote_volume": 245.44975, "trades": 2, "taker_buy_volume": 755.23, "taker_buy_quote": 245.44975}, {"ts": 1772072220000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 2839.92, "quote_volume": 925.22107, "trades": 7, "taker_buy_volume": 1467.08, "taker_buy_quote": 477.67523}, {"ts": 1772072280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5634.88, "quote_volume": 1836.97088, "trades": 54, "taker_buy_volume": 1181.5, "taker_buy_quote": 385.169}, {"ts": 1772072340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 492.3, "quote_volume": 160.4898, "trades": 3, "taker_buy_volume": 492.3, "taker_buy_quote": 160.4898}, {"ts": 1772072460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1491.23, "quote_volume": 487.63221, "trades": 5, "taker_buy_volume": 1299.05, "taker_buy_quote": 424.78935}, {"ts": 1772072520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2042.02, "quote_volume": 667.74054, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072580000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3669.9, "quote_volume": 1195.16862, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 940.22, "quote_volume": 306.51172, "trades": 16, "taker_buy_volume": 940.22, "taker_buy_quote": 306.51172}, {"ts": 1772072700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 7980.23, "quote_volume": 2595.43709, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 32.4, "quote_volume": 10.5624, "trades": 2, "taker_buy_volume": 32.4, "taker_buy_quote": 10.5624}, {"ts": 1772073060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1336.67, "quote_volume": 437.09109, "trades": 3, "taker_buy_volume": 1336.67, "taker_buy_quote": 437.09109}, {"ts": 1772073120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 31.01, "quote_volume": 10.14027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 681.26, "quote_volume": 222.77202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 199.67, "quote_volume": 65.29209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 734.75, "quote_volume": 240.998, "trades": 5, "taker_buy_volume": 543.37, "taker_buy_quote": 178.22536}, {"ts": 1772073840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 10442.15, "quote_volume": 3425.0252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 10722.9, "quote_volume": 3527.8341, "trades": 4, "taker_buy_volume": 10722.9, "taker_buy_quote": 3527.8341}, {"ts": 1772075040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2876.4, "quote_volume": 946.3356, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1575.14, "quote_volume": 516.64592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1639.59, "quote_volume": 536.14593, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075940000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 3047.98, "quote_volume": 999.999, "trades": 6, "taker_buy_volume": 3047.98, "taker_buy_quote": 999.999}, {"ts": 1772076000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1296.4, "quote_volume": 425.2192, "trades": 2, "taker_buy_volume": 1296.4, "taker_buy_quote": 425.2192}, {"ts": 1772076360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 941.8, "quote_volume": 308.9104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 482.1, "quote_volume": 158.1288, "trades": 3, "taker_buy_volume": 54.6, "taker_buy_quote": 17.9088}, {"ts": 1772076600000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1362.9, "quote_volume": 445.03247, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2018.28, "quote_volume": 659.97756, "trades": 3, "taker_buy_volume": 2018.28, "taker_buy_quote": 659.97756}, {"ts": 1772076720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 54.6, "quote_volume": 17.8542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 39.42, "quote_volume": 12.89034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2696.55, "quote_volume": 881.77185, "trades": 9, "taker_buy_volume": 1639.44, "taker_buy_quote": 536.09688}, {"ts": 1772077080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1330.05, "quote_volume": 434.92635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 31.73, "quote_volume": 10.37571, "trades": 1, "taker_buy_volume": 31.73, "taker_buy_quote": 10.37571}, {"ts": 1772077320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2005.3, "quote_volume": 655.7331, "trades": 7, "taker_buy_volume": 2005.3, "taker_buy_quote": 655.7331}, {"ts": 1772077380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1178.77, "quote_volume": 385.45779, "trades": 3, "taker_buy_volume": 32.41, "taker_buy_quote": 10.59807}, {"ts": 1772077560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 274.81, "quote_volume": 89.86287, "trades": 1, "taker_buy_volume": 274.81, "taker_buy_quote": 89.86287}, {"ts": 1772077620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 69.64, "quote_volume": 22.84192, "trades": 2, "taker_buy_volume": 69.64, "taker_buy_quote": 22.84192}, {"ts": 1772077740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 337.66, "quote_volume": 110.41482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078040000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 52.3, "quote_volume": 17.0764, "trades": 2, "taker_buy_volume": 26.6, "taker_buy_quote": 8.6982}, {"ts": 1772078100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 306.74, "quote_volume": 99.99724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078400000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 52.65, "quote_volume": 17.1903, "trades": 2, "taker_buy_volume": 26.4, "taker_buy_quote": 8.6328}, {"ts": 1772078460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 34.12, "quote_volume": 11.12312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 874.23, "quote_volume": 284.99898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3927.68, "quote_volume": 1280.42368, "trades": 53, "taker_buy_volume": 3927.68, "taker_buy_quote": 1280.42368}, {"ts": 1772079000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 704.0, "quote_volume": 229.504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 276.5, "quote_volume": 90.139, "trades": 2, "taker_buy_volume": 276.5, "taker_buy_quote": 90.139}, {"ts": 1772079420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1070.9, "quote_volume": 349.1134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 549.62, "quote_volume": 178.6265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079720000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 137.46, "quote_volume": 44.5678, "trades": 2, "taker_buy_volume": 30.76, "taker_buy_quote": 9.997}, {"ts": 1772079780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1153.42, "quote_volume": 374.8615, "trades": 2, "taker_buy_volume": 1153.42, "taker_buy_quote": 374.8615}, {"ts": 1772079960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 277.35, "quote_volume": 90.4161, "trades": 1, "taker_buy_volume": 277.35, "taker_buy_quote": 90.4161}, {"ts": 1772080380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 35.42, "quote_volume": 11.54692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 29.81, "quote_volume": 9.74787, "trades": 1, "taker_buy_volume": 29.81, "taker_buy_quote": 9.74787}, {"ts": 1772080500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 871.55, "quote_volume": 284.99685, "trades": 2, "taker_buy_volume": 871.55, "taker_buy_quote": 284.99685}, {"ts": 1772080860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1132.35, "quote_volume": 370.27845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081460000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 6623.26, "quote_volume": 2158.48556, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 83.72, "quote_volume": 27.209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2743.18, "quote_volume": 894.27668, "trades": 42, "taker_buy_volume": 2743.18, "taker_buy_quote": 894.27668}, {"ts": 1772081700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1556.64, "quote_volume": 507.46464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 439.99, "quote_volume": 142.99675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1537.91, "quote_volume": 499.82075, "trades": 17, "taker_buy_volume": 1022.05, "taker_buy_quote": 332.16625}, {"ts": 1772082120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 277.35, "quote_volume": 90.13875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 915.28, "quote_volume": 296.55072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 740.49, "quote_volume": 239.17827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 767.71, "quote_volume": 247.97033, "trades": 4, "taker_buy_volume": 736.71, "taker_buy_quote": 237.95733}, {"ts": 1772082720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.0, "quote_volume": 9.982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2215.0, "quote_volume": 713.23, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1494.66, "quote_volume": 482.77518, "trades": 4, "taker_buy_volume": 1494.66, "taker_buy_quote": 482.77518}, {"ts": 1772083500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 706.57, "quote_volume": 228.22211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8572.5, "quote_volume": 2768.9175, "trades": 3, "taker_buy_volume": 8572.5, "taker_buy_quote": 2768.9175}, {"ts": 1772084340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8536.38, "quote_volume": 2757.25074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.05, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3051.92, "quote_volume": 985.77016, "trades": 3, "taker_buy_volume": 3051.92, "taker_buy_quote": 985.77016}, {"ts": 1772085960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 47.49, "quote_volume": 15.38676, "trades": 1, "taker_buy_volume": 47.49, "taker_buy_quote": 15.38676}, {"ts": 1772086020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1259.63, "quote_volume": 408.12012, "trades": 3, "taker_buy_volume": 1259.63, "taker_buy_quote": 408.12012}, {"ts": 1772086080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2620.67, "quote_volume": 849.09708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 93.37, "quote_volume": 30.25188, "trades": 1, "taker_buy_volume": 93.37, "taker_buy_quote": 30.25188}, {"ts": 1772086320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 29.5, "quote_volume": 9.5285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2484.79, "quote_volume": 802.58717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1552.79, "quote_volume": 499.99838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3105.59, "quote_volume": 999.99998, "trades": 4, "taker_buy_volume": 1653.87, "taker_buy_quote": 532.54614}, {"ts": 1772087460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 34.93, "quote_volume": 11.24746, "trades": 1, "taker_buy_volume": 34.93, "taker_buy_quote": 11.24746}, {"ts": 1772088180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 34.18, "quote_volume": 11.00596, "trades": 1, "taker_buy_volume": 34.18, "taker_buy_quote": 11.00596}, {"ts": 1772088420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 921.27, "quote_volume": 295.72767, "trades": 4, "taker_buy_volume": 195.03, "taker_buy_quote": 62.60463}, {"ts": 1772088480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2232.61, "quote_volume": 716.66781, "trades": 27, "taker_buy_volume": 2232.61, "taker_buy_quote": 716.66781}, {"ts": 1772088540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 708.32, "quote_volume": 227.37072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 280.82, "quote_volume": 90.14322, "trades": 1, "taker_buy_volume": 280.82, "taker_buy_quote": 90.14322}, {"ts": 1772088660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3094.6, "quote_volume": 993.3666, "trades": 11, "taker_buy_volume": 2007.58, "taker_buy_quote": 644.43318}, {"ts": 1772088720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 762.83, "quote_volume": 244.86843, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1352.73, "quote_volume": 434.22633, "trades": 3, "taker_buy_volume": 1352.73, "taker_buy_quote": 434.22633}, {"ts": 1772089380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 280.82, "quote_volume": 90.14322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089620000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 328.91, "quote_volume": 105.28235, "trades": 4, "taker_buy_volume": 31.15, "taker_buy_quote": 9.99915}, {"ts": 1772089680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 454.11, "quote_volume": 145.3152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 370.8, "quote_volume": 118.656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090160000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4402.77, "quote_volume": 1408.6131, "trades": 18, "taker_buy_volume": 2686.84, "taker_buy_quote": 859.7888}, {"ts": 1772090220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 58.6, "quote_volume": 18.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2238.67, "quote_volume": 716.3744, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1454.02, "quote_volume": 465.2864, "trades": 4, "taker_buy_volume": 1454.02, "taker_buy_quote": 465.2864}, {"ts": 1772092080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 311.52, "quote_volume": 99.99792, "trades": 2, "taker_buy_volume": 311.52, "taker_buy_quote": 99.99792}, {"ts": 1772092260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 70.8, "quote_volume": 22.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1253.5, "quote_volume": 402.3735, "trades": 2, "taker_buy_volume": 1253.5, "taker_buy_quote": 402.3735}, {"ts": 1772092560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 35.96, "quote_volume": 11.54316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1087.9, "quote_volume": 349.2159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31.15, "quote_volume": 9.99915, "trades": 1, "taker_buy_volume": 31.15, "taker_buy_quote": 9.99915}, {"ts": 1772092920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 47.93, "quote_volume": 15.3376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 933.7, "quote_volume": 298.784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1299.5, "quote_volume": 415.84, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1087.9, "quote_volume": 348.128, "trades": 2, "taker_buy_volume": 1087.9, "taker_buy_quote": 348.128}, {"ts": 1772093340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1509.61, "quote_volume": 484.58481, "trades": 3, "taker_buy_volume": 1509.61, "taker_buy_quote": 484.58481}, {"ts": 1772093580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2884.3, "quote_volume": 925.8603, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093640000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 6162.99, "quote_volume": 1972.13051, "trades": 41, "taker_buy_volume": 1518.28, "taker_buy_quote": 485.8496}, {"ts": 1772093700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2067.75, "quote_volume": 661.68, "trades": 27, "taker_buy_volume": 2008.9, "taker_buy_quote": 642.848}, {"ts": 1772093760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094000000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 8891.06, "quote_volume": 2839.41189, "trades": 96, "taker_buy_volume": 3163.75, "taker_buy_quote": 1012.4}, {"ts": 1772094060000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 7067.62, "quote_volume": 2257.02098, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3490.72, "quote_volume": 1117.0304, "trades": 46, "taker_buy_volume": 2615.82, "taker_buy_quote": 837.0624}, {"ts": 1772094180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 281.7, "quote_volume": 90.144, "trades": 1, "taker_buy_volume": 281.7, "taker_buy_quote": 90.144}, {"ts": 1772094360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1597.05, "quote_volume": 512.65305, "trades": 4, "taker_buy_volume": 1597.05, "taker_buy_quote": 512.65305}, {"ts": 1772094420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 722.3, "quote_volume": 231.8583, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 144.81, "quote_volume": 46.48401, "trades": 7, "taker_buy_volume": 144.81, "taker_buy_quote": 46.48401}, {"ts": 1772094660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 124.8, "quote_volume": 39.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 21.8, "quote_volume": 6.9978, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 6.9978}, {"ts": 1772095320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 554.55, "quote_volume": 178.01055, "trades": 3, "taker_buy_volume": 554.55, "taker_buy_quote": 178.01055}, {"ts": 1772095680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 16.0, "quote_volume": 5.136, "trades": 1, "taker_buy_volume": 16.0, "taker_buy_quote": 5.136}, {"ts": 1772095800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095860000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 3815.72, "quote_volume": 1220.97132, "trades": 10, "taker_buy_volume": 422.01, "taker_buy_quote": 135.11482}, {"ts": 1772095920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 32.87, "quote_volume": 10.55127, "trades": 1, "taker_buy_volume": 32.87, "taker_buy_quote": 10.55127}, {"ts": 1772096100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 471.33, "quote_volume": 150.8256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1887.33, "quote_volume": 603.9456, "trades": 5, "taker_buy_volume": 1887.33, "taker_buy_quote": 603.9456}, {"ts": 1772096880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096940000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 99.23, "quote_volume": 31.80343, "trades": 2, "taker_buy_volume": 49.83, "taker_buy_quote": 15.99543}, {"ts": 1772097000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2221.66, "quote_volume": 713.15286, "trades": 4, "taker_buy_volume": 2221.66, "taker_buy_quote": 713.15286}, {"ts": 1772097180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097300000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 4924.61, "quote_volume": 1580.40981, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 23.0, "quote_volume": 7.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097420000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 138.32, "quote_volume": 44.30072, "trades": 2, "taker_buy_volume": 38.32, "taker_buy_quote": 12.30072}, {"ts": 1772097480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 216.84, "quote_volume": 69.60564, "trades": 1, "taker_buy_volume": 216.84, "taker_buy_quote": 69.60564}, {"ts": 1772097600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 161.08, "quote_volume": 51.70668, "trades": 1, "taker_buy_volume": 161.08, "taker_buy_quote": 51.70668}, {"ts": 1772098020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 77.88, "quote_volume": 24.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 709.2, "quote_volume": 227.6532, "trades": 2, "taker_buy_volume": 709.2, "taker_buy_quote": 227.6532}, {"ts": 1772098620000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2129.33, "quote_volume": 685.06815, "trades": 8, "taker_buy_volume": 1553.22, "taker_buy_quote": 500.13684}, {"ts": 1772098680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1459.19, "quote_volume": 468.39999, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 37.07, "quote_volume": 11.89947, "trades": 1, "taker_buy_volume": 37.07, "taker_buy_quote": 11.89947}, {"ts": 1772098920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 155.76, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 155.76, "taker_buy_quote": 49.99896}, {"ts": 1772098980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 140.27, "quote_volume": 45.02667, "trades": 1, "taker_buy_volume": 140.27, "taker_buy_quote": 45.02667}, {"ts": 1772099280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1557.63, "quote_volume": 499.99923, "trades": 4, "taker_buy_volume": 1557.63, "taker_buy_quote": 499.99923}, {"ts": 1772099520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 311.2, "quote_volume": 99.584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100120000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6269.18, "quote_volume": 2012.36797, "trades": 63, "taker_buy_volume": 6230.37, "taker_buy_quote": 1999.94877}, {"ts": 1772100180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 162.7, "quote_volume": 52.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4164.17, "quote_volume": 1332.5344, "trades": 58, "taker_buy_volume": 2714.25, "taker_buy_quote": 868.56}, {"ts": 1772100360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100720000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 1179.92, "quote_volume": 377.1964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2129.47, "quote_volume": 679.30093, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3879.33, "quote_volume": 1237.50627, "trades": 43, "taker_buy_volume": 3077.41, "taker_buy_quote": 981.69379}, {"ts": 1772100900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100960000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3169.47, "quote_volume": 1011.02867, "trades": 18, "taker_buy_volume": 3137.21, "taker_buy_quote": 1000.76999}, {"ts": 1772101020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 35.6, "quote_volume": 11.3564, "trades": 2, "taker_buy_volume": 35.6, "taker_buy_quote": 11.3564}, {"ts": 1772101080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101560000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 458.25, "quote_volume": 146.18175, "trades": 2, "taker_buy_volume": 458.25, "taker_buy_quote": 146.18175}, {"ts": 1772101680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 11076.21, "quote_volume": 3522.23478, "trades": 9, "taker_buy_volume": 197.19, "taker_buy_quote": 62.70642}, {"ts": 1772101860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 6750.83, "quote_volume": 2146.76394, "trades": 6, "taker_buy_volume": 6750.83, "taker_buy_quote": 2146.76394}, {"ts": 1772102220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1968.73, "quote_volume": 626.05614, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1211.14, "quote_volume": 385.14252, "trades": 4, "taker_buy_volume": 1211.14, "taker_buy_quote": 385.14252}, {"ts": 1772102520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 374.42, "quote_volume": 119.06556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 836.72, "quote_volume": 266.07696, "trades": 3, "taker_buy_volume": 836.72, "taker_buy_quote": 266.07696}, {"ts": 1772102640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 748.84, "quote_volume": 238.13112, "trades": 2, "taker_buy_volume": 374.42, "taker_buy_quote": 119.06556}, {"ts": 1772102940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 6035.01, "quote_volume": 1913.09817, "trades": 10, "taker_buy_volume": 394.77, "taker_buy_quote": 125.14209}, {"ts": 1772103180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 19.6, "quote_volume": 6.1936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.54, "quote_volume": 9.99818, "trades": 1, "taker_buy_volume": 31.54, "taker_buy_quote": 9.99818}, {"ts": 1772103300000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 8953.78, "quote_volume": 2841.07946, "trades": 68, "taker_buy_volume": 8526.28, "taker_buy_quote": 2705.56196}, {"ts": 1772103360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 32.32, "quote_volume": 10.24544, "trades": 1, "taker_buy_volume": 32.32, "taker_buy_quote": 10.24544}, {"ts": 1772103540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 231.88, "quote_volume": 73.50596, "trades": 1, "taker_buy_volume": 231.88, "taker_buy_quote": 73.50596}, {"ts": 1772103720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104560000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5527.9, "quote_volume": 1752.1368, "trades": 69, "taker_buy_volume": 1198.3, "taker_buy_quote": 379.8611}, {"ts": 1772104620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5554.66, "quote_volume": 1760.82722, "trades": 31, "taker_buy_volume": 1796.0, "taker_buy_quote": 569.332}, {"ts": 1772104680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 933.67, "quote_volume": 295.97339, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2538.44, "quote_volume": 804.68548, "trades": 7, "taker_buy_volume": 2538.44, "taker_buy_quote": 804.68548}, {"ts": 1772104800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1714.41, "quote_volume": 543.46797, "trades": 8, "taker_buy_volume": 1714.41, "taker_buy_quote": 543.46797}, {"ts": 1772104920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 121.0, "quote_volume": 38.357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 10868.74, "quote_volume": 3445.39058, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2730.94, "quote_volume": 868.43892, "trades": 5, "taker_buy_volume": 2730.94, "taker_buy_quote": 868.43892}, {"ts": 1772106420000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 6124.45, "quote_volume": 1942.18796, "trades": 11, "taker_buy_volume": 987.81, "taker_buy_quote": 314.12358}, {"ts": 1772106480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 711.87, "quote_volume": 225.66279, "trades": 2, "taker_buy_volume": 711.87, "taker_buy_quote": 225.66279}, {"ts": 1772106540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1000.55, "quote_volume": 317.17435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 122.1, "quote_volume": 38.8278, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 38.8278}, {"ts": 1772106900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1494.81, "quote_volume": 475.34958, "trades": 3, "taker_buy_volume": 1494.81, "taker_buy_quote": 475.34958}, {"ts": 1772106960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 738.48, "quote_volume": 234.83664, "trades": 9, "taker_buy_volume": 738.48, "taker_buy_quote": 234.83664}, {"ts": 1772107200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1398.64, "quote_volume": 444.76752, "trades": 4, "taker_buy_volume": 1398.64, "taker_buy_quote": 444.76752}, {"ts": 1772107320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1199.2, "quote_volume": 381.3456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107860000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 8667.02, "quote_volume": 2765.54298, "trades": 59, "taker_buy_volume": 8039.07, "taker_buy_quote": 2565.22693}, {"ts": 1772107920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1582.42, "quote_volume": 504.79198, "trades": 4, "taker_buy_volume": 1354.44, "taker_buy_quote": 432.06636}, {"ts": 1772108040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 971.24, "quote_volume": 309.82556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 375.06, "quote_volume": 120.0192, "trades": 2, "taker_buy_volume": 375.06, "taker_buy_quote": 120.0192}, {"ts": 1772108280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 52.7, "quote_volume": 16.8113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 781.25, "quote_volume": 250.0, "trades": 5, "taker_buy_volume": 781.25, "taker_buy_quote": 250.0}, {"ts": 1772108580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 527.13, "quote_volume": 168.6816, "trades": 2, "taker_buy_volume": 527.13, "taker_buy_quote": 168.6816}, {"ts": 1772108940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 48.39, "quote_volume": 15.43641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 711.87, "quote_volume": 227.7984, "trades": 2, "taker_buy_volume": 711.87, "taker_buy_quote": 227.7984}, {"ts": 1772109480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 743.41, "quote_volume": 238.63461, "trades": 3, "taker_buy_volume": 711.87, "taker_buy_quote": 228.51027}, {"ts": 1772109600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 34.53, "quote_volume": 11.08413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 34.51, "quote_volume": 11.11222, "trades": 1, "taker_buy_volume": 34.51, "taker_buy_quote": 11.11222}, {"ts": 1772110020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2491.49, "quote_volume": 802.25978, "trades": 61, "taker_buy_volume": 2491.49, "taker_buy_quote": 802.25978}, {"ts": 1772110080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1401.71, "quote_volume": 451.35062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 346.07, "quote_volume": 111.43454, "trades": 3, "taker_buy_volume": 346.07, "taker_buy_quote": 111.43454}, {"ts": 1772110380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 112.02, "quote_volume": 36.07044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 30.5, "quote_volume": 9.821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1454.44, "quote_volume": 468.32968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 885.09, "quote_volume": 284.99898, "trades": 1, "taker_buy_volume": 885.09, "taker_buy_quote": 284.99898}, {"ts": 1772111160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1169.46, "quote_volume": 376.56612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 18.95, "quote_volume": 6.08295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 61.9, "quote_volume": 19.8699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 33.77, "quote_volume": 10.84017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113500000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1707.75, "quote_volume": 547.55655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 277.02, "quote_volume": 88.92342, "trades": 1, "taker_buy_volume": 277.02, "taker_buy_quote": 88.92342}, {"ts": 1772113620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3946.35, "quote_volume": 1266.77835, "trades": 53, "taker_buy_volume": 3946.35, "taker_buy_quote": 1266.77835}, {"ts": 1772113680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3395.61, "quote_volume": 1089.99081, "trades": 20, "taker_buy_volume": 1484.54, "taker_buy_quote": 476.53734}, {"ts": 1772113860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1626.7, "quote_volume": 522.1707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114520000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 73.96, "quote_volume": 23.70755, "trades": 2, "taker_buy_volume": 40.35, "taker_buy_quote": 12.95235}, {"ts": 1772114580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 142.44, "quote_volume": 45.72324, "trades": 1, "taker_buy_volume": 142.44, "taker_buy_quote": 45.72324}, {"ts": 1772114640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 47.06, "quote_volume": 15.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 18.66, "quote_volume": 5.9712, "trades": 1, "taker_buy_volume": 18.66, "taker_buy_quote": 5.9712}, {"ts": 1772114880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 331.1, "quote_volume": 105.952, "trades": 9, "taker_buy_volume": 331.1, "taker_buy_quote": 105.952}, {"ts": 1772115120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 79.18, "quote_volume": 25.3376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1459.36, "quote_volume": 466.9952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3725.06, "quote_volume": 1192.0192, "trades": 55, "taker_buy_volume": 3725.06, "taker_buy_quote": 1192.0192}, {"ts": 1772115900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 284.37, "quote_volume": 90.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115960000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 258.27, "quote_volume": 82.43749, "trades": 3, "taker_buy_volume": 49.36, "taker_buy_quote": 15.7952}, {"ts": 1772116020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116200000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 5005.88, "quote_volume": 1594.24413, "trades": 9, "taker_buy_volume": 1353.02, "taker_buy_quote": 430.26036}, {"ts": 1772116260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1562.77, "quote_volume": 498.52363, "trades": 15, "taker_buy_volume": 850.9, "taker_buy_quote": 271.4371}, {"ts": 1772116440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5863.54, "quote_volume": 1876.3328, "trades": 13, "taker_buy_volume": 2208.74, "taker_buy_quote": 706.7968}, {"ts": 1772116560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 209.01, "quote_volume": 66.67419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1767.94, "quote_volume": 563.97286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 284.37, "quote_volume": 90.71403, "trades": 1, "taker_buy_volume": 284.37, "taker_buy_quote": 90.71403}, {"ts": 1772116860000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1944.99, "quote_volume": 620.41985, "trades": 17, "taker_buy_volume": 916.79, "taker_buy_quote": 292.45601}, {"ts": 1772116920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117100000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 559.27, "quote_volume": 178.13223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 526.6, "quote_volume": 167.4588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1567.39, "quote_volume": 499.99741, "trades": 7, "taker_buy_volume": 1567.39, "taker_buy_quote": 499.99741}, {"ts": 1772117460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 93.29, "quote_volume": 29.66622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1949.0, "quote_volume": 621.731, "trades": 19, "taker_buy_volume": 707.77, "taker_buy_quote": 225.77863}, {"ts": 1772117760000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6922.53, "quote_volume": 2216.8914, "trades": 76, "taker_buy_volume": 6210.66, "taker_buy_quote": 1989.093}, {"ts": 1772117820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1832.19, "quote_volume": 586.3008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1625.15, "quote_volume": 520.048, "trades": 5, "taker_buy_volume": 1625.15, "taker_buy_quote": 520.048}, {"ts": 1772117940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1168.67, "quote_volume": 373.9744, "trades": 5, "taker_buy_volume": 456.8, "taker_buy_quote": 146.176}, {"ts": 1772118000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 514.07, "quote_volume": 164.5024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 27.57, "quote_volume": 8.8224, "trades": 1, "taker_buy_volume": 27.57, "taker_buy_quote": 8.8224}, {"ts": 1772118300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 335.59, "quote_volume": 107.3888, "trades": 1, "taker_buy_volume": 335.59, "taker_buy_quote": 107.3888}, {"ts": 1772118420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 10144.63, "quote_volume": 3236.13697, "trades": 19, "taker_buy_volume": 5267.87, "taker_buy_quote": 1680.45053}, {"ts": 1772118600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2538.25, "quote_volume": 812.24, "trades": 62, "taker_buy_volume": 2444.97, "taker_buy_quote": 782.3904}, {"ts": 1772118720000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 7067.87, "quote_volume": 2255.624, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2512.57, "quote_volume": 801.50983, "trades": 9, "taker_buy_volume": 500.4, "taker_buy_quote": 159.6276}, {"ts": 1772118960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 32.0, "quote_volume": 10.208, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 10.208}, {"ts": 1772119020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 633.85, "quote_volume": 201.5643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119080000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 18897.4, "quote_volume": 6003.76174, "trades": 78, "taker_buy_volume": 13285.94, "taker_buy_quote": 4224.92892}, {"ts": 1772119140000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 20767.94, "quote_volume": 6585.56564, "trades": 95, "taker_buy_volume": 3873.55, "taker_buy_quote": 1227.94679}, {"ts": 1772119200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2435.3, "quote_volume": 774.4254, "trades": 15, "taker_buy_volume": 2435.3, "taker_buy_quote": 774.4254}, {"ts": 1772119260000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 4545.25, "quote_volume": 1440.58626, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 18.48, "quote_volume": 5.85816, "trades": 1, "taker_buy_volume": 18.48, "taker_buy_quote": 5.85816}, {"ts": 1772119380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2209.6, "quote_volume": 700.4432, "trades": 24, "taker_buy_volume": 1213.36, "taker_buy_quote": 384.63512}, {"ts": 1772119440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119560000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3222.68, "quote_volume": 1023.34445, "trades": 20, "taker_buy_volume": 2938.31, "taker_buy_quote": 932.91479}, {"ts": 1772119620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 980.01, "quote_volume": 310.66317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 18.48, "quote_volume": 5.83968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 95.0, "quote_volume": 30.115, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 30.115}, {"ts": 1772120040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1839.6, "quote_volume": 581.3136, "trades": 7, "taker_buy_volume": 391.96, "taker_buy_quote": 123.85936}, {"ts": 1772120100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 94.93, "quote_volume": 29.99788, "trades": 3, "taker_buy_volume": 94.93, "taker_buy_quote": 29.99788}, {"ts": 1772120160000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 688.38, "quote_volume": 217.56978, "trades": 13, "taker_buy_volume": 688.38, "taker_buy_quote": 217.56978}, {"ts": 1772120220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1019.2, "quote_volume": 323.0864, "trades": 4, "taker_buy_volume": 1019.2, "taker_buy_quote": 323.0864}, {"ts": 1772120400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120460000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 16616.58, "quote_volume": 5296.68684, "trades": 96, "taker_buy_volume": 11216.71, "taker_buy_quote": 3574.12831}, {"ts": 1772120520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1483.6, "quote_volume": 473.2684, "trades": 18, "taker_buy_volume": 911.59, "taker_buy_quote": 290.79721}, {"ts": 1772120580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 54.85, "quote_volume": 17.552, "trades": 1, "taker_buy_volume": 54.85, "taker_buy_quote": 17.552}, {"ts": 1772120640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1386.87, "quote_volume": 443.7984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2071.14, "quote_volume": 662.7648, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 31.25, "quote_volume": 10.0, "trades": 2, "taker_buy_volume": 31.25, "taker_buy_quote": 10.0}, {"ts": 1772120940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3010.28, "quote_volume": 960.27932, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 201.37, "quote_volume": 64.4384, "trades": 1, "taker_buy_volume": 201.37, "taker_buy_quote": 64.4384}, {"ts": 1772121240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1451.44, "quote_volume": 463.00936, "trades": 16, "taker_buy_volume": 708.67, "taker_buy_quote": 226.06573}, {"ts": 1772121480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 19.33, "quote_volume": 6.16627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 16.85, "quote_volume": 5.3583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 6779.57, "quote_volume": 2155.90326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2032.39, "quote_volume": 646.30002, "trades": 15, "taker_buy_volume": 1319.62, "taker_buy_quote": 419.63916}, {"ts": 1772122560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 185.37, "quote_volume": 58.94766, "trades": 1, "taker_buy_volume": 185.37, "taker_buy_quote": 58.94766}, {"ts": 1772122620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 15.72, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1493.65, "quote_volume": 476.47435, "trades": 2, "taker_buy_volume": 1493.65, "taker_buy_quote": 476.47435}, {"ts": 1772123160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 46.87, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 46.87, "taker_buy_quote": 14.9984}, {"ts": 1772123460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 285.27, "quote_volume": 91.00113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3796.2, "quote_volume": 1207.1916, "trades": 41, "taker_buy_volume": 1519.87, "taker_buy_quote": 483.31866}, {"ts": 1772123640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31.49, "quote_volume": 10.01382, "trades": 1, "taker_buy_volume": 31.49, "taker_buy_quote": 10.01382}, {"ts": 1772123700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 297.8, "quote_volume": 94.7004, "trades": 2, "taker_buy_volume": 297.8, "taker_buy_quote": 94.7004}, {"ts": 1772123760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2336.24, "quote_volume": 740.58808, "trades": 41, "taker_buy_volume": 712.77, "taker_buy_quote": 225.94809}, {"ts": 1772123820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31.5, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 10.017}, {"ts": 1772124180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1184.32, "quote_volume": 375.42944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3292.11, "quote_volume": 1040.30676, "trades": 49, "taker_buy_volume": 3006.84, "taker_buy_quote": 950.16144}, {"ts": 1772124420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1648.2, "quote_volume": 520.8312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4111.48, "quote_volume": 1299.22768, "trades": 7, "taker_buy_volume": 3398.71, "taker_buy_quote": 1073.99236}, {"ts": 1772124600000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 7663.33, "quote_volume": 2418.21463, "trades": 92, "taker_buy_volume": 458.02, "taker_buy_quote": 144.2763}, {"ts": 1772124660000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 328.8, "quote_volume": 103.43878, "trades": 4, "taker_buy_volume": 195.58, "taker_buy_quote": 61.6077}, {"ts": 1772124720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 894.56, "quote_volume": 280.89184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1547.3, "quote_volume": 485.8522, "trades": 3, "taker_buy_volume": 833.17, "taker_buy_quote": 261.61538}, {"ts": 1772124840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3045.94, "quote_volume": 956.42516, "trades": 27, "taker_buy_volume": 3045.94, "taker_buy_quote": 956.42516}, {"ts": 1772124960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 461.77, "quote_volume": 145.45755, "trades": 2, "taker_buy_volume": 461.77, "taker_buy_quote": 145.45755}, {"ts": 1772125020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2399.63, "quote_volume": 753.48382, "trades": 6, "taker_buy_volume": 574.18, "taker_buy_quote": 180.29252}, {"ts": 1772125080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1214.49, "quote_volume": 381.34986, "trades": 3, "taker_buy_volume": 892.19, "taker_buy_quote": 280.14766}, {"ts": 1772125200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3224.91, "quote_volume": 1012.62174, "trades": 19, "taker_buy_volume": 2797.41, "taker_buy_quote": 878.38674}, {"ts": 1772125260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 65.7, "quote_volume": 20.6955, "trades": 1, "taker_buy_volume": 65.7, "taker_buy_quote": 20.6955}, {"ts": 1772125380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 814.59, "quote_volume": 256.59585, "trades": 3, "taker_buy_volume": 814.59, "taker_buy_quote": 256.59585}, {"ts": 1772125440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1114.76, "quote_volume": 351.1494, "trades": 7, "taker_buy_volume": 1059.21, "taker_buy_quote": 333.65115}, {"ts": 1772125500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125620000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 102.96, "quote_volume": 32.48412, "trades": 2, "taker_buy_volume": 51.72, "taker_buy_quote": 16.34352}, {"ts": 1772125680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 92.03, "quote_volume": 29.08148, "trades": 1, "taker_buy_volume": 92.03, "taker_buy_quote": 29.08148}, {"ts": 1772125980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1511.23, "quote_volume": 476.03745, "trades": 5, "taker_buy_volume": 287.09, "taker_buy_quote": 90.43335}, {"ts": 1772126220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126400000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 15536.0, "quote_volume": 4909.13, "trades": 39, "taker_buy_volume": 5869.24, "taker_buy_quote": 1854.67984}, {"ts": 1772126460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 32.25, "quote_volume": 10.191, "trades": 1, "taker_buy_volume": 32.25, "taker_buy_quote": 10.191}, {"ts": 1772127240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1906.44, "quote_volume": 600.5286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 714.59, "quote_volume": 225.09585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 76.35, "quote_volume": 24.05025, "trades": 1, "taker_buy_volume": 76.35, "taker_buy_quote": 24.05025}, {"ts": 1772127480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 89.82, "quote_volume": 28.2933, "trades": 2, "taker_buy_volume": 89.82, "taker_buy_quote": 28.2933}, {"ts": 1772127720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 56.0, "quote_volume": 17.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 17.46, "quote_volume": 5.4999, "trades": 1, "taker_buy_volume": 17.46, "taker_buy_quote": 5.4999}, {"ts": 1772127840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1566.23, "quote_volume": 491.79622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 17.44, "quote_volume": 5.47616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 714.59, "quote_volume": 224.38126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128440000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 114.77, "quote_volume": 35.95485, "trades": 2, "taker_buy_volume": 31.84, "taker_buy_quote": 9.99776}, {"ts": 1772128500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 287.08, "quote_volume": 90.14312, "trades": 1, "taker_buy_volume": 287.08, "taker_buy_quote": 90.14312}, {"ts": 1772128920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1317.11, "quote_volume": 413.57254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1758.54, "quote_volume": 552.18156, "trades": 15, "taker_buy_volume": 1758.54, "taker_buy_quote": 552.18156}, {"ts": 1772129100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 32.69, "quote_volume": 10.29735, "trades": 1, "taker_buy_volume": 32.69, "taker_buy_quote": 10.29735}, {"ts": 1772129160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 287.09, "quote_volume": 90.14626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 912.52, "quote_volume": 285.61876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 69.96, "quote_volume": 21.96744, "trades": 3, "taker_buy_volume": 69.96, "taker_buy_quote": 21.96744}, {"ts": 1772129340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1768.49, "quote_volume": 555.30586, "trades": 15, "taker_buy_volume": 1768.49, "taker_buy_quote": 555.30586}, {"ts": 1772129460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 387.09, "quote_volume": 121.54626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 487.09, "quote_volume": 152.94626, "trades": 3, "taker_buy_volume": 387.09, "taker_buy_quote": 121.54626}, {"ts": 1772129700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129760000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 814.59, "quote_volume": 255.88126, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 31.5}, {"ts": 1772129820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 287.09, "quote_volume": 90.14626, "trades": 1, "taker_buy_volume": 287.09, "taker_buy_quote": 90.14626}, {"ts": 1772129880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1303.03, "quote_volume": 410.45445, "trades": 3, "taker_buy_volume": 1303.03, "taker_buy_quote": 410.45445}, {"ts": 1772130060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2840.18, "quote_volume": 894.6567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 157.95, "quote_volume": 49.5963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130480000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4344.22, "quote_volume": 1360.91805, "trades": 11, "taker_buy_volume": 1205.82, "taker_buy_quote": 377.42166}, {"ts": 1772130540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 11614.81, "quote_volume": 3635.43553, "trades": 5, "taker_buy_volume": 11614.81, "taker_buy_quote": 3635.43553}, {"ts": 1772130600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 770.14, "quote_volume": 241.82396, "trades": 3, "taker_buy_volume": 342.64, "taker_buy_quote": 107.58896}, {"ts": 1772130780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2261.19, "quote_volume": 712.27485, "trades": 16, "taker_buy_volume": 2261.19, "taker_buy_quote": 712.27485}, {"ts": 1772131020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 715.5, "quote_volume": 225.3825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 34.75, "quote_volume": 10.94625, "trades": 1, "taker_buy_volume": 34.75, "taker_buy_quote": 10.94625}, {"ts": 1772131320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 30.0, "quote_volume": 9.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2949.12, "quote_volume": 926.02368, "trades": 63, "taker_buy_volume": 36.78, "taker_buy_quote": 11.54892}, {"ts": 1772131620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 115.35, "quote_volume": 36.2199, "trades": 1, "taker_buy_volume": 115.35, "taker_buy_quote": 36.2199}, {"ts": 1772131680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 397.6, "quote_volume": 124.8464, "trades": 2, "taker_buy_volume": 397.6, "taker_buy_quote": 124.8464}, {"ts": 1772132040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 715.5, "quote_volume": 224.667, "trades": 2, "taker_buy_volume": 715.5, "taker_buy_quote": 224.667}, {"ts": 1772132220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5074.22, "quote_volume": 1593.30508, "trades": 13, "taker_buy_volume": 1864.82, "taker_buy_quote": 585.55348}, {"ts": 1772132280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 288.0, "quote_volume": 90.432, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 90.432}, {"ts": 1772132340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1192.76, "quote_volume": 375.7194, "trades": 2, "taker_buy_volume": 1192.76, "taker_buy_quote": 375.7194}, {"ts": 1772132520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132640000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 39220.85, "quote_volume": 12409.33513, "trades": 25, "taker_buy_volume": 38992.01, "taker_buy_quote": 12336.79285}, {"ts": 1772132700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 7301.67, "quote_volume": 2314.62939, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 19.49, "quote_volume": 6.15884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 476.2, "quote_volume": 150.9554, "trades": 2, "taker_buy_volume": 476.2, "taker_buy_quote": 150.9554}, {"ts": 1772133780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3168.43, "quote_volume": 1004.39231, "trades": 15, "taker_buy_volume": 2537.23, "taker_buy_quote": 804.30191}, {"ts": 1772133840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 154.61, "quote_volume": 48.85676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134320000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 355.56, "quote_volume": 112.66506, "trades": 3, "taker_buy_volume": 308.1, "taker_buy_quote": 97.6677}, {"ts": 1772134380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 67.7, "quote_volume": 21.4609, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 21.4609}, {"ts": 1772134440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 55.8, "quote_volume": 17.6886, "trades": 2, "taker_buy_volume": 55.8, "taker_buy_quote": 17.6886}, {"ts": 1772134500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5000.0, "quote_volume": 1585.0, "trades": 6, "taker_buy_volume": 4563.97, "taker_buy_quote": 1446.77849}, {"ts": 1772134620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 94.5, "quote_volume": 29.9565, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 29.9565}, {"ts": 1772135340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 19.2, "quote_volume": 6.0864, "trades": 1, "taker_buy_volume": 19.2, "taker_buy_quote": 6.0864}, {"ts": 1772135460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 88.67, "quote_volume": 28.10839, "trades": 1, "taker_buy_volume": 88.67, "taker_buy_quote": 28.10839}, {"ts": 1772135700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4974.35, "quote_volume": 1576.86895, "trades": 12, "taker_buy_volume": 1113.45, "taker_buy_quote": 352.96365}, {"ts": 1772135760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2110.01, "quote_volume": 668.87317, "trades": 8, "taker_buy_volume": 2110.01, "taker_buy_quote": 668.87317}, {"ts": 1772136000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3667.04, "quote_volume": 1158.78464, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 18.98, "quote_volume": 6.01666, "trades": 1, "taker_buy_volume": 18.98, "taker_buy_quote": 6.01666}, {"ts": 1772136120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 7903.55, "quote_volume": 2505.42535, "trades": 6, "taker_buy_volume": 7903.55, "taker_buy_quote": 2505.42535}, {"ts": 1772136240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136480000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 4013.91, "quote_volume": 1272.42718, "trades": 4, "taker_buy_volume": 17.71, "taker_buy_quote": 5.63178}, {"ts": 1772136540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 75.93, "quote_volume": 23.99388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 62.7, "quote_volume": 19.8132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 69.77, "quote_volume": 22.04732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 73.67, "quote_volume": 23.27972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 77.85, "quote_volume": 24.6006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 91.01, "quote_volume": 28.75916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 61.77, "quote_volume": 19.51932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136960000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 104.26, "quote_volume": 32.98043, "trades": 3, "taker_buy_volume": 34.27, "taker_buy_quote": 10.86359}, {"ts": 1772137020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 47.92, "quote_volume": 15.14272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 89.36, "quote_volume": 28.23776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 44.16, "quote_volume": 13.95456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 77.36, "quote_volume": 24.44576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 76.08, "quote_volume": 24.04128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 66.23, "quote_volume": 20.92868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 78.26, "quote_volume": 24.73016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137440000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 14658.12, "quote_volume": 4631.91802, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137500000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 233.67, "quote_volume": 73.76478, "trades": 3, "taker_buy_volume": 158.73, "taker_buy_quote": 50.15868}, {"ts": 1772137560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 43.99, "quote_volume": 13.85685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 97.18, "quote_volume": 30.6117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 41.01, "quote_volume": 12.91815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 87.3, "quote_volume": 27.4995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 57.57, "quote_volume": 18.13455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 81.89, "quote_volume": 25.79535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 74.52, "quote_volume": 23.4738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137980000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 87.7, "quote_volume": 27.6663, "trades": 2, "taker_buy_volume": 40.8, "taker_buy_quote": 12.8928}, {"ts": 1772138040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 81.06, "quote_volume": 25.5339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 61.02, "quote_volume": 19.2213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138160000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 200.35, "quote_volume": 63.22155, "trades": 6, "taker_buy_volume": 111.3, "taker_buy_quote": 35.1708}, {"ts": 1772138220000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 149.9, "quote_volume": 47.15748, "trades": 3, "taker_buy_volume": 88.88, "taker_buy_quote": 27.9972}, {"ts": 1772138280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 85.44, "quote_volume": 26.82816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 73.39, "quote_volume": 23.04446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 71.21, "quote_volume": 22.35994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 51.64, "quote_volume": 16.21496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 65.97, "quote_volume": 20.71458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 75.32, "quote_volume": 23.65048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138640000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 167.51, "quote_volume": 52.69023, "trades": 3, "taker_buy_volume": 92.09, "taker_buy_quote": 29.00835}, {"ts": 1772138700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 338.9, "quote_volume": 106.7535, "trades": 2, "taker_buy_volume": 338.9, "taker_buy_quote": 106.7535}, {"ts": 1772139660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2454.68, "quote_volume": 773.2242, "trades": 9, "taker_buy_volume": 2454.68, "taker_buy_quote": 773.2242}, {"ts": 1772139720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1041.2, "quote_volume": 327.978, "trades": 4, "taker_buy_volume": 1041.2, "taker_buy_quote": 327.978}, {"ts": 1772139780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 65.45, "quote_volume": 20.6822, "trades": 1, "taker_buy_volume": 65.45, "taker_buy_quote": 20.6822}, {"ts": 1772139900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 95.9, "quote_volume": 30.3044, "trades": 4, "taker_buy_volume": 95.9, "taker_buy_quote": 30.3044}, {"ts": 1772140620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 763.17, "quote_volume": 241.16172, "trades": 6, "taker_buy_volume": 763.17, "taker_buy_quote": 241.16172}, {"ts": 1772140680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 25.29, "quote_volume": 8.01693, "trades": 1, "taker_buy_volume": 25.29, "taker_buy_quote": 8.01693}, {"ts": 1772140740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 16.75, "quote_volume": 5.293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141100000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 56.74, "quote_volume": 17.96768, "trades": 3, "taker_buy_volume": 37.84, "taker_buy_quote": 11.99528}, {"ts": 1772141160000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 215.29, "quote_volume": 68.05056, "trades": 4, "taker_buy_volume": 18.92, "taker_buy_quote": 5.99764}, {"ts": 1772141220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2468.96, "quote_volume": 782.66032, "trades": 7, "taker_buy_volume": 2468.96, "taker_buy_quote": 782.66032}, {"ts": 1772141460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141580000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 13282.29, "quote_volume": 4198.65667, "trades": 28, "taker_buy_volume": 1384.82, "taker_buy_quote": 437.60312}, {"ts": 1772141640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 203.03, "quote_volume": 64.36051, "trades": 1, "taker_buy_volume": 203.03, "taker_buy_quote": 64.36051}, {"ts": 1772143080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 43.74, "quote_volume": 13.82184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1670.2, "quote_volume": 529.4534, "trades": 31, "taker_buy_volume": 1670.2, "taker_buy_quote": 529.4534}, {"ts": 1772144280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2832.53, "quote_volume": 895.07948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 738.95, "quote_volume": 233.5082, "trades": 4, "taker_buy_volume": 738.95, "taker_buy_quote": 233.5082}, {"ts": 1772144700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.49, "quote_volume": 9.95084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144760000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1668.53, "quote_volume": 526.0294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 33.38, "quote_volume": 10.58146, "trades": 2, "taker_buy_volume": 33.38, "taker_buy_quote": 10.58146}, {"ts": 1772144880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 8542.27, "quote_volume": 2707.89959, "trades": 7, "taker_buy_volume": 8542.27, "taker_buy_quote": 2707.89959}, {"ts": 1772146260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 568.73, "quote_volume": 180.28741, "trades": 3, "taker_buy_volume": 568.73, "taker_buy_quote": 180.28741}, {"ts": 1772147340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 158.59, "quote_volume": 50.43162, "trades": 2, "taker_buy_volume": 158.59, "taker_buy_quote": 50.43162}, {"ts": 1772148420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 32.49, "quote_volume": 10.33182, "trades": 1, "taker_buy_volume": 32.49, "taker_buy_quote": 10.33182}, {"ts": 1772148840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2250.64, "quote_volume": 715.70352, "trades": 7, "taker_buy_volume": 2250.64, "taker_buy_quote": 715.70352}, {"ts": 1772149200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 157.23, "quote_volume": 49.99914, "trades": 1, "taker_buy_volume": 157.23, "taker_buy_quote": 49.99914}, {"ts": 1772149320000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2888.04, "quote_volume": 916.1729, "trades": 37, "taker_buy_volume": 664.22, "taker_buy_quote": 211.22196}, {"ts": 1772149380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 70.04, "quote_volume": 22.27272, "trades": 1, "taker_buy_volume": 70.04, "taker_buy_quote": 22.27272}, {"ts": 1772149920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 472.16, "quote_volume": 149.67472, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 29.8614}, {"ts": 1772151120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 47.24, "quote_volume": 14.97508, "trades": 1, "taker_buy_volume": 47.24, "taker_buy_quote": 14.97508}, {"ts": 1772151480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 17.16, "quote_volume": 5.43972, "trades": 1, "taker_buy_volume": 17.16, "taker_buy_quote": 5.43972}, {"ts": 1772151720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 27.6, "quote_volume": 8.7216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 871.81, "quote_volume": 275.49196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 200.0, "quote_volume": 63.2, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 63.2}, {"ts": 1772153040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 34.11, "quote_volume": 10.77876, "trades": 1, "taker_buy_volume": 34.11, "taker_buy_quote": 10.77876}, {"ts": 1772153220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 47.19, "quote_volume": 14.86485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3283.33, "quote_volume": 1037.53228, "trades": 62, "taker_buy_volume": 2810.83, "taker_buy_quote": 888.22228}, {"ts": 1772153460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 101.0, "quote_volume": 32.017, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 32.017}, {"ts": 1772153520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1135.98, "quote_volume": 358.96968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31.63, "quote_volume": 9.99508, "trades": 1, "taker_buy_volume": 31.63, "taker_buy_quote": 9.99508}, {"ts": 1772154060000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 2071.85, "quote_volume": 652.53185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 210.0, "quote_volume": 65.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1458.56, "quote_volume": 457.98784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 18.1, "quote_volume": 5.6834, "trades": 1, "taker_buy_volume": 18.1, "taker_buy_quote": 5.6834}, {"ts": 1772154540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 257.41, "quote_volume": 80.82674, "trades": 1, "taker_buy_volume": 257.41, "taker_buy_quote": 80.82674}, {"ts": 1772154720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 327.88, "quote_volume": 102.95432, "trades": 5, "taker_buy_volume": 327.88, "taker_buy_quote": 102.95432}, {"ts": 1772154840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155020000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 3767.87, "quote_volume": 1181.57358, "trades": 11, "taker_buy_volume": 1824.37, "taker_buy_quote": 572.88392}, {"ts": 1772155080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 33.38, "quote_volume": 10.48132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 160.73, "quote_volume": 50.62995, "trades": 1, "taker_buy_volume": 160.73, "taker_buy_quote": 50.62995}, {"ts": 1772155260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 947.88, "quote_volume": 297.63432, "trades": 2, "taker_buy_volume": 473.94, "taker_buy_quote": 148.81716}, {"ts": 1772155320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 23.62, "quote_volume": 7.41668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1778.6, "quote_volume": 558.4804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 17.44, "quote_volume": 5.47616, "trades": 1, "taker_buy_volume": 17.44, "taker_buy_quote": 5.47616}, {"ts": 1772155860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 975.74, "quote_volume": 305.40662, "trades": 4, "taker_buy_volume": 975.74, "taker_buy_quote": 305.40662}, {"ts": 1772155920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 79.19, "quote_volume": 24.86566, "trades": 2, "taker_buy_volume": 79.19, "taker_buy_quote": 24.86566}, {"ts": 1772156040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 287.09, "quote_volume": 90.14626, "trades": 1, "taker_buy_volume": 287.09, "taker_buy_quote": 90.14626}, {"ts": 1772156520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 287.09, "quote_volume": 90.14626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 159.23, "quote_volume": 49.99822, "trades": 1, "taker_buy_volume": 159.23, "taker_buy_quote": 49.99822}, {"ts": 1772157540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1072.86, "quote_volume": 336.87804, "trades": 4, "taker_buy_volume": 600.36, "taker_buy_quote": 188.51304}, {"ts": 1772157720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1422.9, "quote_volume": 448.2135, "trades": 4, "taker_buy_volume": 1422.9, "taker_buy_quote": 448.2135}, {"ts": 1772158860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 759.59, "quote_volume": 239.27085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 33.51, "quote_volume": 10.55565, "trades": 1, "taker_buy_volume": 33.51, "taker_buy_quote": 10.55565}, {"ts": 1772159280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2486.62, "quote_volume": 783.2853, "trades": 4, "taker_buy_volume": 2486.62, "taker_buy_quote": 783.2853}, {"ts": 1772159400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 121.78, "quote_volume": 38.48248, "trades": 1, "taker_buy_volume": 121.78, "taker_buy_quote": 38.48248}, {"ts": 1772159460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1072.62, "quote_volume": 338.94792, "trades": 5, "taker_buy_volume": 1072.62, "taker_buy_quote": 338.94792}, {"ts": 1772159820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 556.27, "quote_volume": 175.78132, "trades": 4, "taker_buy_volume": 556.27, "taker_buy_quote": 175.78132}, {"ts": 1772159880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 19.46, "quote_volume": 6.1299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 8125.64, "quote_volume": 2559.5766, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 8368.57, "quote_volume": 2627.73098, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4140.12, "quote_volume": 1299.99768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 317.46, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 317.46, "taker_buy_quote": 99.9999}, {"ts": 1772160420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160480000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 8357.91, "quote_volume": 2634.31088, "trades": 11, "taker_buy_volume": 8357.91, "taker_buy_quote": 2634.31088}, {"ts": 1772160540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 371.7, "quote_volume": 117.0855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 947.45, "quote_volume": 297.4993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 12729.36, "quote_volume": 3997.01904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 32.19, "quote_volume": 10.10766, "trades": 1, "taker_buy_volume": 32.19, "taker_buy_quote": 10.10766}, {"ts": 1772162820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 912.81, "quote_volume": 286.62234, "trades": 2, "taker_buy_volume": 440.31, "taker_buy_quote": 138.25734}, {"ts": 1772163420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2673.93, "quote_volume": 839.61402, "trades": 6, "taker_buy_volume": 1673.2, "taker_buy_quote": 525.3848}, {"ts": 1772163540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 952.38, "quote_volume": 299.9997, "trades": 3, "taker_buy_volume": 952.38, "taker_buy_quote": 299.9997}, {"ts": 1772163720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 8197.28, "quote_volume": 2582.1432, "trades": 66, "taker_buy_volume": 8197.28, "taker_buy_quote": 2582.1432}, {"ts": 1772163900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 436.71, "quote_volume": 138.00036, "trades": 1, "taker_buy_volume": 436.71, "taker_buy_quote": 138.00036}, {"ts": 1772164260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 901.89, "quote_volume": 284.99724, "trades": 1, "taker_buy_volume": 901.89, "taker_buy_quote": 284.99724}, {"ts": 1772164440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 832.47, "quote_volume": 263.89299, "trades": 2, "taker_buy_volume": 832.47, "taker_buy_quote": 263.89299}, {"ts": 1772164560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 654.08, "quote_volume": 207.34336, "trades": 1, "taker_buy_volume": 654.08, "taker_buy_quote": 207.34336}, {"ts": 1772164620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164800000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 906.43, "quote_volume": 287.3551, "trades": 7, "taker_buy_volume": 33.97, "taker_buy_quote": 10.80246}, {"ts": 1772164860000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 180.58, "quote_volume": 57.24302, "trades": 11, "taker_buy_volume": 98.65, "taker_buy_quote": 31.3205}, {"ts": 1772164920000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 160.94, "quote_volume": 51.11295, "trades": 8, "taker_buy_volume": 94.97, "taker_buy_quote": 30.20046}, {"ts": 1772164980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 17.72, "quote_volume": 5.63496, "trades": 1, "taker_buy_volume": 17.72, "taker_buy_quote": 5.63496}, {"ts": 1772165280000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 10620.4, "quote_volume": 3383.6037, "trades": 22, "taker_buy_volume": 9407.3, "taker_buy_quote": 2996.7245}, {"ts": 1772165340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 18.0, "quote_volume": 5.742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 582.66, "quote_volume": 186.4512, "trades": 4, "taker_buy_volume": 15.64, "taker_buy_quote": 5.0048}, {"ts": 1772165820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2550.08, "quote_volume": 816.0256, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1238.06, "quote_volume": 394.94114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 855.28, "quote_volume": 272.83432, "trades": 2, "taker_buy_volume": 855.28, "taker_buy_quote": 272.83432}, {"ts": 1772166540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3555.7, "quote_volume": 1134.2683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1371.79, "quote_volume": 436.22922, "trades": 8, "taker_buy_volume": 93.7, "taker_buy_quote": 29.7966}, {"ts": 1772166780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3368.96, "quote_volume": 1071.32928, "trades": 50, "taker_buy_volume": 3368.96, "taker_buy_quote": 1071.32928}, {"ts": 1772166840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1845.98, "quote_volume": 587.02164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1736.29, "quote_volume": 552.14022, "trades": 20, "taker_buy_volume": 1736.29, "taker_buy_quote": 552.14022}, {"ts": 1772167560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 893.41, "quote_volume": 284.99779, "trades": 1, "taker_buy_volume": 893.41, "taker_buy_quote": 284.99779}, {"ts": 1772168040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1184.84, "quote_volume": 377.96396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 755.97, "quote_volume": 241.15443, "trades": 2, "taker_buy_volume": 755.97, "taker_buy_quote": 241.15443}, {"ts": 1772168460000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 846.32, "quote_volume": 269.88573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 22.86, "quote_volume": 7.26948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 77.42, "quote_volume": 24.61956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 53.46, "quote_volume": 17.05374, "trades": 1, "taker_buy_volume": 53.46, "taker_buy_quote": 17.05374}, {"ts": 1772168820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1516.28, "quote_volume": 483.69332, "trades": 3, "taker_buy_volume": 1516.28, "taker_buy_quote": 483.69332}, {"ts": 1772168880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1674.43, "quote_volume": 534.14317, "trades": 29, "taker_buy_volume": 94.4, "taker_buy_quote": 30.1136}, {"ts": 1772169660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 5117.28, "quote_volume": 1632.41232, "trades": 67, "taker_buy_volume": 3541.31, "taker_buy_quote": 1129.67789}, {"ts": 1772169720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 755.97, "quote_volume": 241.15443, "trades": 2, "taker_buy_volume": 755.97, "taker_buy_quote": 241.15443}, {"ts": 1772170140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 88.6, "quote_volume": 28.2634, "trades": 1, "taker_buy_volume": 88.6, "taker_buy_quote": 28.2634}, {"ts": 1772170200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1560.78, "quote_volume": 497.88882, "trades": 3, "taker_buy_volume": 1560.78, "taker_buy_quote": 497.88882}, {"ts": 1772170500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170560000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 41.38, "quote_volume": 13.20022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 53.46, "quote_volume": 17.05374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173080000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 7764.34, "quote_volume": 2488.01122, "trades": 12, "taker_buy_volume": 7764.34, "taker_buy_quote": 2488.01122}, {"ts": 1772173140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 161.98, "quote_volume": 51.67162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 56.75, "quote_volume": 18.10325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173560000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1008.15, "quote_volume": 322.608, "trades": 3, "taker_buy_volume": 1008.15, "taker_buy_quote": 322.608}, {"ts": 1772173860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1689.37, "quote_volume": 540.5984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1376.81, "quote_volume": 440.5792, "trades": 6, "taker_buy_volume": 1376.81, "taker_buy_quote": 440.5792}, {"ts": 1772174160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1922.54, "quote_volume": 617.13534, "trades": 6, "taker_buy_volume": 1852.58, "taker_buy_quote": 594.67818}, {"ts": 1772174460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 249.91, "quote_volume": 80.22111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 5468.15, "quote_volume": 1755.27615, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 73.33, "quote_volume": 23.4656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 15.61, "quote_volume": 5.01081, "trades": 1, "taker_buy_volume": 15.61, "taker_buy_quote": 5.01081}, {"ts": 1772176140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176320000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 89.49, "quote_volume": 28.67629, "trades": 2, "taker_buy_volume": 39.49, "taker_buy_quote": 12.67629}, {"ts": 1772176380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3262.35, "quote_volume": 1043.952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1135.57, "quote_volume": 363.3824, "trades": 13, "taker_buy_volume": 1135.57, "taker_buy_quote": 363.3824}, {"ts": 1772176680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 31.29, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1520.46, "quote_volume": 486.5472, "trades": 4, "taker_buy_volume": 795.78, "taker_buy_quote": 254.6496}, {"ts": 1772176980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 30.69, "quote_volume": 9.8208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1061.57, "quote_volume": 339.7024, "trades": 2, "taker_buy_volume": 170.95, "taker_buy_quote": 54.704}, {"ts": 1772177160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4119.37, "quote_volume": 1318.1984, "trades": 66, "taker_buy_volume": 4085.86, "taker_buy_quote": 1307.4752}, {"ts": 1772177220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 283.47, "quote_volume": 90.7104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4260.15, "quote_volume": 1363.248, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 312.77, "quote_volume": 100.0864, "trades": 3, "taker_buy_volume": 312.77, "taker_buy_quote": 100.0864}, {"ts": 1772177940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 28.57, "quote_volume": 9.1424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 20.09, "quote_volume": 6.44889, "trades": 1, "taker_buy_volume": 20.09, "taker_buy_quote": 6.44889}, {"ts": 1772178060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 820.71, "quote_volume": 263.44791, "trades": 13, "taker_buy_volume": 820.71, "taker_buy_quote": 263.44791}, {"ts": 1772178600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.1, "quote_volume": 10.0142, "trades": 2, "taker_buy_volume": 31.1, "taker_buy_quote": 10.0142}, {"ts": 1772179080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31.44, "quote_volume": 10.09224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1738.07, "quote_volume": 559.65854, "trades": 5, "taker_buy_volume": 1347.78, "taker_buy_quote": 433.98516}, {"ts": 1772179200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 65.83, "quote_volume": 21.26309, "trades": 2, "taker_buy_volume": 65.83, "taker_buy_quote": 21.26309}, {"ts": 1772179380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2050.99, "quote_volume": 662.46977, "trades": 3, "taker_buy_volume": 2050.99, "taker_buy_quote": 662.46977}, {"ts": 1772179860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2261.7, "quote_volume": 730.5291, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1451.64, "quote_volume": 468.87972, "trades": 4, "taker_buy_volume": 310.08, "taker_buy_quote": 100.15584}, {"ts": 1772180160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 952.38, "quote_volume": 307.61874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 100.0, "quote_volume": 32.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1449.29, "quote_volume": 468.12067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181000000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 15295.07, "quote_volume": 4942.86041, "trades": 45, "taker_buy_volume": 15295.07, "taker_buy_quote": 4942.86041}, {"ts": 1772181060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181120000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2837.5, "quote_volume": 917.21695, "trades": 22, "taker_buy_volume": 704.45, "taker_buy_quote": 228.2418}, {"ts": 1772181180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1039.44, "quote_volume": 335.73912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 545.52, "quote_volume": 175.65744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 40.19, "quote_volume": 12.94118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6628.25, "quote_volume": 2140.92475, "trades": 51, "taker_buy_volume": 6628.25, "taker_buy_quote": 2140.92475}, {"ts": 1772181540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1671.57, "quote_volume": 539.91711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2268.56, "quote_volume": 732.74488, "trades": 5, "taker_buy_volume": 2220.61, "taker_buy_quote": 717.25703}, {"ts": 1772182020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182140000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 7575.84, "quote_volume": 2444.90847, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1726.95, "quote_volume": 557.80485, "trades": 3, "taker_buy_volume": 1726.95, "taker_buy_quote": 557.80485}, {"ts": 1772182440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 844.6, "quote_volume": 272.8058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 77.23, "quote_volume": 24.86806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 36.54, "quote_volume": 11.76588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 26.41, "quote_volume": 8.50402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 250.76, "quote_volume": 80.74472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1727.13, "quote_volume": 556.13586, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184300000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 948.19, "quote_volume": 305.1464, "trades": 12, "taker_buy_volume": 777.41, "taker_buy_quote": 250.32602}, {"ts": 1772184360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 143.3, "quote_volume": 46.1426, "trades": 2, "taker_buy_volume": 143.3, "taker_buy_quote": 46.1426}, {"ts": 1772184600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1051.19, "quote_volume": 338.48318, "trades": 12, "taker_buy_volume": 1051.19, "taker_buy_quote": 338.48318}, {"ts": 1772184660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 844.6, "quote_volume": 271.9612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 27.27, "quote_volume": 8.78094, "trades": 1, "taker_buy_volume": 27.27, "taker_buy_quote": 8.78094}, {"ts": 1772184900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 283.47, "quote_volume": 90.99387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1622.84, "quote_volume": 520.93164, "trades": 5, "taker_buy_volume": 869.52, "taker_buy_quote": 279.11592}, {"ts": 1772185200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1941.47, "quote_volume": 623.21187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2349.2, "quote_volume": 751.744, "trades": 8, "taker_buy_volume": 1225.82, "taker_buy_quote": 392.2624}, {"ts": 1772185560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1454.02, "quote_volume": 465.2864, "trades": 3, "taker_buy_volume": 1172.32, "taker_buy_quote": 375.1424}, {"ts": 1772185620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 656.29, "quote_volume": 210.0128, "trades": 5, "taker_buy_volume": 31.29, "taker_buy_quote": 10.0128}, {"ts": 1772185680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3946.61, "quote_volume": 1258.96859, "trades": 11, "taker_buy_volume": 1175.11, "taker_buy_quote": 374.86009}, {"ts": 1772186100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1236.5, "quote_volume": 395.68, "trades": 3, "taker_buy_volume": 1236.5, "taker_buy_quote": 395.68}, {"ts": 1772186220000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2288.16, "quote_volume": 732.17211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 402.05, "quote_volume": 128.656, "trades": 1, "taker_buy_volume": 402.05, "taker_buy_quote": 128.656}, {"ts": 1772186400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 755.08, "quote_volume": 241.6256, "trades": 2, "taker_buy_volume": 755.08, "taker_buy_quote": 241.6256}, {"ts": 1772186580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 7281.5, "quote_volume": 2322.7985, "trades": 12, "taker_buy_volume": 784.38, "taker_buy_quote": 250.21722}, {"ts": 1772186640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1037.66, "quote_volume": 331.01354, "trades": 4, "taker_buy_volume": 1037.66, "taker_buy_quote": 331.01354}, {"ts": 1772186700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1699.87, "quote_volume": 543.9584, "trades": 4, "taker_buy_volume": 1699.87, "taker_buy_quote": 543.9584}, {"ts": 1772186760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 17.36, "quote_volume": 5.57256, "trades": 1, "taker_buy_volume": 17.36, "taker_buy_quote": 5.57256}, {"ts": 1772186940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3036.19, "quote_volume": 971.5808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 9283.08, "quote_volume": 2961.30252, "trades": 35, "taker_buy_volume": 3200.55, "taker_buy_quote": 1020.97545}, {"ts": 1772187120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 7864.5, "quote_volume": 2500.911, "trades": 22, "taker_buy_volume": 1746.63, "taker_buy_quote": 555.42834}, {"ts": 1772187180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5495.0, "quote_volume": 1741.915, "trades": 13, "taker_buy_volume": 1729.52, "taker_buy_quote": 548.25784}, {"ts": 1772187360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1813.68, "quote_volume": 576.75024, "trades": 12, "taker_buy_volume": 1813.68, "taker_buy_quote": 576.75024}, {"ts": 1772187540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 283.47, "quote_volume": 90.14346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2776.21, "quote_volume": 880.05857, "trades": 17, "taker_buy_volume": 1844.33, "taker_buy_quote": 584.65261}, {"ts": 1772187720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 466.3, "quote_volume": 147.8171, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1810.27, "quote_volume": 573.85559, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3519.98, "quote_volume": 1115.83366, "trades": 59, "taker_buy_volume": 3519.98, "taker_buy_quote": 1115.83366}, {"ts": 1772187960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188200000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 686.89, "quote_volume": 217.08878, "trades": 11, "taker_buy_volume": 31.54, "taker_buy_quote": 9.99818}, {"ts": 1772188260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188440000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4386.5, "quote_volume": 1392.69452, "trades": 19, "taker_buy_volume": 4386.5, "taker_buy_quote": 1392.69452}, {"ts": 1772188500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4837.49, "quote_volume": 1538.32182, "trades": 12, "taker_buy_volume": 1890.0, "taker_buy_quote": 601.02}, {"ts": 1772188560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2315.52, "quote_volume": 734.01984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1150.67, "quote_volume": 364.76239, "trades": 14, "taker_buy_volume": 1150.67, "taker_buy_quote": 364.76239}, {"ts": 1772188860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 977.28, "quote_volume": 309.79776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 633.39, "quote_volume": 200.15124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 64.18, "quote_volume": 20.28088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1121.17, "quote_volume": 355.41089, "trades": 13, "taker_buy_volume": 1121.17, "taker_buy_quote": 355.41089}, {"ts": 1772189400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3532.56, "quote_volume": 1119.82152, "trades": 23, "taker_buy_volume": 2082.78, "taker_buy_quote": 660.24126}, {"ts": 1772189460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5249.5, "quote_volume": 1664.0915, "trades": 17, "taker_buy_volume": 2437.71, "taker_buy_quote": 772.75407}, {"ts": 1772189580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1546.02, "quote_volume": 490.08834, "trades": 4, "taker_buy_volume": 284.37, "taker_buy_quote": 90.14529}, {"ts": 1772189640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 143.18, "quote_volume": 45.24488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2453.32, "quote_volume": 777.70244, "trades": 21, "taker_buy_volume": 2453.32, "taker_buy_quote": 777.70244}, {"ts": 1772190000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5959.02, "quote_volume": 1889.00934, "trades": 17, "taker_buy_volume": 2449.79, "taker_buy_quote": 776.58343}, {"ts": 1772190060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 6602.59, "quote_volume": 2099.62362, "trades": 52, "taker_buy_volume": 1896.42, "taker_buy_quote": 603.06156}, {"ts": 1772190120000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2710.58, "quote_volume": 861.91524, "trades": 7, "taker_buy_volume": 896.22, "taker_buy_quote": 284.99796}, {"ts": 1772190180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5177.6, "quote_volume": 1646.4768, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2213.1, "quote_volume": 701.5527, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2874.92, "quote_volume": 911.34964, "trades": 62, "taker_buy_volume": 2874.92, "taker_buy_quote": 911.34964}, {"ts": 1772190540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 290.0, "quote_volume": 92.22, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 92.22}, {"ts": 1772190840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1210.09, "quote_volume": 384.80862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2035.25, "quote_volume": 645.17425, "trades": 26, "taker_buy_volume": 1750.88, "taker_buy_quote": 555.02896}, {"ts": 1772191080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 756.87, "quote_volume": 239.92779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191200000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 813.03, "quote_volume": 258.25917, "trades": 4, "taker_buy_volume": 813.03, "taker_buy_quote": 258.25917}, {"ts": 1772191260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1914.37, "quote_volume": 608.76966, "trades": 3, "taker_buy_volume": 1914.37, "taker_buy_quote": 608.76966}, {"ts": 1772191560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 279.53, "quote_volume": 88.89054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 33.59, "quote_volume": 10.68162, "trades": 1, "taker_buy_volume": 33.59, "taker_buy_quote": 10.68162}, {"ts": 1772191680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 28.3, "quote_volume": 8.9994, "trades": 1, "taker_buy_volume": 28.3, "taker_buy_quote": 8.9994}, {"ts": 1772191740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 157.72, "quote_volume": 49.99724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 22.07, "quote_volume": 6.99619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1145.82, "quote_volume": 363.22494, "trades": 4, "taker_buy_volume": 568.74, "taker_buy_quote": 180.29058}, {"ts": 1772191920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1006.75, "quote_volume": 318.133, "trades": 4, "taker_buy_volume": 194.84, "taker_buy_quote": 61.56944}, {"ts": 1772192160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 192.56, "quote_volume": 60.6564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 807.25, "quote_volume": 254.28375, "trades": 3, "taker_buy_volume": 194.97, "taker_buy_quote": 61.41555}, {"ts": 1772192520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2920.77, "quote_volume": 920.04255, "trades": 23, "taker_buy_volume": 2920.77, "taker_buy_quote": 920.04255}, {"ts": 1772192640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1344.68, "quote_volume": 423.5742, "trades": 15, "taker_buy_volume": 1344.68, "taker_buy_quote": 423.5742}, {"ts": 1772192760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1762.5, "quote_volume": 555.1875, "trades": 7, "taker_buy_volume": 948.28, "taker_buy_quote": 298.7082}, {"ts": 1772192820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 528.05, "quote_volume": 166.8638, "trades": 2, "taker_buy_volume": 528.05, "taker_buy_quote": 166.8638}, {"ts": 1772193120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 51.4, "quote_volume": 16.2424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1698.17, "quote_volume": 536.62172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1574.0, "quote_volume": 497.384, "trades": 3, "taker_buy_volume": 397.98, "taker_buy_quote": 125.76168}, {"ts": 1772193600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193720000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 4003.14, "quote_volume": 1264.95156, "trades": 20, "taker_buy_volume": 3203.79, "taker_buy_quote": 1012.39764}, {"ts": 1772193780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 286.17, "quote_volume": 90.42972, "trades": 1, "taker_buy_volume": 286.17, "taker_buy_quote": 90.42972}, {"ts": 1772193840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1474.23, "quote_volume": 465.85668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1819.97, "quote_volume": 575.11052, "trades": 3, "taker_buy_volume": 1819.97, "taker_buy_quote": 575.11052}, {"ts": 1772193960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1150.25, "quote_volume": 362.32875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1524.75, "quote_volume": 480.29625, "trades": 13, "taker_buy_volume": 1524.75, "taker_buy_quote": 480.29625}, {"ts": 1772194380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 103.53, "quote_volume": 32.6639, "trades": 2, "taker_buy_volume": 51.95, "taker_buy_quote": 16.4162}, {"ts": 1772194500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5371.58, "quote_volume": 1692.0477, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1238.58, "quote_volume": 390.1527, "trades": 12, "taker_buy_volume": 1238.58, "taker_buy_quote": 390.1527}, {"ts": 1772194860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 33.45, "quote_volume": 10.5702, "trades": 1, "taker_buy_volume": 33.45, "taker_buy_quote": 10.5702}, {"ts": 1772195220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 758.67, "quote_volume": 238.98105, "trades": 2, "taker_buy_volume": 758.67, "taker_buy_quote": 238.98105}, {"ts": 1772195460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195880000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 124.18, "quote_volume": 39.05487, "trades": 2, "taker_buy_volume": 62.35, "taker_buy_quote": 19.64025}, {"ts": 1772195940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 69.96, "quote_volume": 22.0374, "trades": 1, "taker_buy_volume": 69.96, "taker_buy_quote": 22.0374}, {"ts": 1772196000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 47.61, "quote_volume": 14.99715, "trades": 1, "taker_buy_volume": 47.61, "taker_buy_quote": 14.99715}, {"ts": 1772196120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 34.19, "quote_volume": 10.73566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 21.66, "quote_volume": 6.8229, "trades": 1, "taker_buy_volume": 21.66, "taker_buy_quote": 6.8229}, {"ts": 1772196780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 17.03, "quote_volume": 5.36445, "trades": 1, "taker_buy_volume": 17.03, "taker_buy_quote": 5.36445}, {"ts": 1772196900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 15.87, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 15.87, "taker_buy_quote": 4.99905}, {"ts": 1772196960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 33.3, "quote_volume": 10.4562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 745.3, "quote_volume": 234.0242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 398.04, "quote_volume": 125.3826, "trades": 3, "taker_buy_volume": 398.04, "taker_buy_quote": 125.3826}, {"ts": 1772197200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 977.9, "quote_volume": 308.0385, "trades": 10, "taker_buy_volume": 977.9, "taker_buy_quote": 308.0385}, {"ts": 1772197260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1331.01, "quote_volume": 419.26815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 892.37, "quote_volume": 281.09655, "trades": 6, "taker_buy_volume": 892.37, "taker_buy_quote": 281.09655}, {"ts": 1772197500000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 323.95, "quote_volume": 102.00647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2557.54, "quote_volume": 803.06756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 286.17, "quote_volume": 90.14355, "trades": 1, "taker_buy_volume": 286.17, "taker_buy_quote": 90.14355}, {"ts": 1772198400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 758.67, "quote_volume": 238.98105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1651.5, "quote_volume": 520.2225, "trades": 14, "taker_buy_volume": 1651.5, "taker_buy_quote": 520.2225}, {"ts": 1772198820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 66.81, "quote_volume": 21.04515, "trades": 1, "taker_buy_volume": 66.81, "taker_buy_quote": 21.04515}, {"ts": 1772198880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 305.16, "quote_volume": 96.1254, "trades": 2, "taker_buy_volume": 305.16, "taker_buy_quote": 96.1254}, {"ts": 1772198940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199000000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 8370.92, "quote_volume": 2620.41363, "trades": 64, "taker_buy_volume": 3928.84, "taker_buy_quote": 1229.72692}, {"ts": 1772199060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199300000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 244.07, "quote_volume": 76.39391, "trades": 1, "taker_buy_volume": 244.07, "taker_buy_quote": 76.39391}, {"ts": 1772199480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1305.13, "quote_volume": 408.50569, "trades": 15, "taker_buy_volume": 1305.13, "taker_buy_quote": 408.50569}, {"ts": 1772199540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 32.0, "quote_volume": 10.016, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 10.016}, {"ts": 1772199660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 288.0, "quote_volume": 90.144, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 90.144}, {"ts": 1772199840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200260000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 86.55, "quote_volume": 27.10667, "trades": 2, "taker_buy_volume": 16.52, "taker_buy_quote": 5.18728}, {"ts": 1772200320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200680000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 99.94, "quote_volume": 31.33138, "trades": 2, "taker_buy_volume": 50.16, "taker_buy_quote": 15.75024}, {"ts": 1772200740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 402.63, "quote_volume": 126.42582, "trades": 2, "taker_buy_volume": 402.63, "taker_buy_quote": 126.42582}, {"ts": 1772200800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 45.93, "quote_volume": 14.37609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 36.0, "quote_volume": 11.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 33.97, "quote_volume": 10.66658, "trades": 1, "taker_buy_volume": 33.97, "taker_buy_quote": 10.66658}, {"ts": 1772201040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2008.62, "quote_volume": 628.69806, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 617.91, "quote_volume": 192.78792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202180000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 443.15, "quote_volume": 138.24497, "trades": 3, "taker_buy_volume": 425.32, "taker_buy_quote": 132.69984}, {"ts": 1772202240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2624.24, "quote_volume": 818.76288, "trades": 5, "taker_buy_volume": 2624.24, "taker_buy_quote": 818.76288}, {"ts": 1772202360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 34.23, "quote_volume": 10.71399, "trades": 1, "taker_buy_volume": 34.23, "taker_buy_quote": 10.71399}, {"ts": 1772202420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 226.66, "quote_volume": 70.71792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2198.91, "quote_volume": 688.25883, "trades": 7, "taker_buy_volume": 761.03, "taker_buy_quote": 238.20239}, {"ts": 1772202840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 761.43, "quote_volume": 238.32759, "trades": 2, "taker_buy_volume": 761.43, "taker_buy_quote": 238.32759}, {"ts": 1772202960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 288.93, "quote_volume": 90.43509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4169.36, "quote_volume": 1305.00968, "trades": 5, "taker_buy_volume": 761.43, "taker_buy_quote": 238.32759}, {"ts": 1772203080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 761.43, "quote_volume": 238.32759, "trades": 2, "taker_buy_volume": 761.43, "taker_buy_quote": 238.32759}, {"ts": 1772203140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 288.93, "quote_volume": 90.43509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203560000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 5406.98, "quote_volume": 1687.06721, "trades": 7, "taker_buy_volume": 89.45, "taker_buy_quote": 27.99785}, {"ts": 1772203620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 609.43, "quote_volume": 190.14216, "trades": 11, "taker_buy_volume": 609.43, "taker_buy_quote": 190.14216}, {"ts": 1772203740000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 61.16, "quote_volume": 19.02076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 391.6, "quote_volume": 122.1792, "trades": 1, "taker_buy_volume": 391.6, "taker_buy_quote": 122.1792}, {"ts": 1772204400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 690.33, "quote_volume": 215.38296, "trades": 12, "taker_buy_volume": 690.33, "taker_buy_quote": 215.38296}, {"ts": 1772204460000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 161.82, "quote_volume": 50.59966, "trades": 2, "taker_buy_volume": 111.82, "taker_buy_quote": 34.99966}, {"ts": 1772204520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3374.99, "quote_volume": 1052.99688, "trades": 54, "taker_buy_volume": 2741.63, "taker_buy_quote": 855.38856}, {"ts": 1772204580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 288.93, "quote_volume": 90.14616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1081.93, "quote_volume": 337.56216, "trades": 12, "taker_buy_volume": 1081.93, "taker_buy_quote": 337.56216}, {"ts": 1772204760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 539.73, "quote_volume": 168.39576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 958.37, "quote_volume": 298.05307, "trades": 3, "taker_buy_volume": 196.94, "taker_buy_quote": 61.24834}, {"ts": 1772205300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 899.29, "quote_volume": 279.67919, "trades": 12, "taker_buy_volume": 899.29, "taker_buy_quote": 279.67919}, {"ts": 1772205360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1052.22, "quote_volume": 327.24042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 200.0, "quote_volume": 62.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 762.36, "quote_volume": 237.09396, "trades": 2, "taker_buy_volume": 762.36, "taker_buy_quote": 237.09396}, {"ts": 1772205840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 16.71, "quote_volume": 5.1801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 49.64, "quote_volume": 15.3884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 34.79, "quote_volume": 10.81969, "trades": 1, "taker_buy_volume": 34.79, "taker_buy_quote": 10.81969}, {"ts": 1772206020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206920000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 611.94, "quote_volume": 190.31334, "trades": 4, "taker_buy_volume": 611.94, "taker_buy_quote": 190.31334}, {"ts": 1772207040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 289.86, "quote_volume": 90.14646, "trades": 1, "taker_buy_volume": 289.86, "taker_buy_quote": 90.14646}, {"ts": 1772207160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1524.72, "quote_volume": 474.18792, "trades": 4, "taker_buy_volume": 762.36, "taker_buy_quote": 237.09396}, {"ts": 1772207220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 289.86, "quote_volume": 90.14646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 758.1, "quote_volume": 235.7691, "trades": 3, "taker_buy_volume": 758.1, "taker_buy_quote": 235.7691}, {"ts": 1772207460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 272.34, "quote_volume": 84.69774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 24.43, "quote_volume": 7.62216, "trades": 1, "taker_buy_volume": 24.43, "taker_buy_quote": 7.62216}, {"ts": 1772207760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 218.3, "quote_volume": 68.1096, "trades": 1, "taker_buy_volume": 218.3, "taker_buy_quote": 68.1096}, {"ts": 1772207820000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 127.68, "quote_volume": 39.80206, "trades": 3, "taker_buy_volume": 93.58, "taker_buy_quote": 29.19696}, {"ts": 1772207880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 487.83, "quote_volume": 152.20296, "trades": 2, "taker_buy_volume": 487.83, "taker_buy_quote": 152.20296}, {"ts": 1772208060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 43.12, "quote_volume": 13.41032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208300000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 1362.03, "quote_volume": 422.63555, "trades": 7, "taker_buy_volume": 443.09, "taker_buy_quote": 137.3579}, {"ts": 1772208360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1029.04, "quote_volume": 319.0024, "trades": 12, "taker_buy_volume": 1029.04, "taker_buy_quote": 319.0024}, {"ts": 1772208480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 24.07, "quote_volume": 7.48577, "trades": 1, "taker_buy_volume": 24.07, "taker_buy_quote": 7.48577}, {"ts": 1772208540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1091.08, "quote_volume": 338.2348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 290.8, "quote_volume": 90.148, "trades": 1, "taker_buy_volume": 290.8, "taker_buy_quote": 90.148}, {"ts": 1772208660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 763.3, "quote_volume": 236.623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1000.28, "quote_volume": 310.0868, "trades": 3, "taker_buy_volume": 709.48, "taker_buy_quote": 219.9388}, {"ts": 1772208900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 401.61, "quote_volume": 124.4991, "trades": 2, "taker_buy_volume": 401.61, "taker_buy_quote": 124.4991}, {"ts": 1772209080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 321.54, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 321.54, "taker_buy_quote": 99.99894}, {"ts": 1772209140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 290.8, "quote_volume": 90.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 681.76, "quote_volume": 211.3456, "trades": 3, "taker_buy_volume": 681.76, "taker_buy_quote": 211.3456}, {"ts": 1772209500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 34.15, "quote_volume": 10.62065, "trades": 1, "taker_buy_volume": 34.15, "taker_buy_quote": 10.62065}, {"ts": 1772209620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209920000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 964.63, "quote_volume": 299.99993, "trades": 13, "taker_buy_volume": 964.63, "taker_buy_quote": 299.99993}, {"ts": 1772210160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210400000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2909.59, "quote_volume": 901.9729, "trades": 43, "taker_buy_volume": 290.8, "taker_buy_quote": 90.148}, {"ts": 1772210460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 290.8, "quote_volume": 90.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 235.65, "quote_volume": 73.0515, "trades": 1, "taker_buy_volume": 235.65, "taker_buy_quote": 73.0515}, {"ts": 1772210640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 16.45, "quote_volume": 5.0995, "trades": 1, "taker_buy_volume": 16.45, "taker_buy_quote": 5.0995}, {"ts": 1772210700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 127.38, "quote_volume": 39.4878, "trades": 1, "taker_buy_volume": 127.38, "taker_buy_quote": 39.4878}, {"ts": 1772210760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 358.71, "quote_volume": 111.2001, "trades": 2, "taker_buy_volume": 358.71, "taker_buy_quote": 111.2001}, {"ts": 1772211000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 197.47, "quote_volume": 61.01823, "trades": 1, "taker_buy_volume": 197.47, "taker_buy_quote": 61.01823}, {"ts": 1772211120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 19.56, "quote_volume": 6.04404, "trades": 1, "taker_buy_volume": 19.56, "taker_buy_quote": 6.04404}, {"ts": 1772211300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1618.12, "quote_volume": 499.99908, "trades": 24, "taker_buy_volume": 1618.12, "taker_buy_quote": 499.99908}, {"ts": 1772211360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211420000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211480000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211600000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 311.73, "quote_volume": 96.32457, "trades": 2, "taker_buy_volume": 311.73, "taker_buy_quote": 96.32457}, {"ts": 1772211660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 35.82, "quote_volume": 11.06838, "trades": 1, "taker_buy_volume": 35.82, "taker_buy_quote": 11.06838}, {"ts": 1772211720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 19.49, "quote_volume": 6.00292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212140000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 923.9, "quote_volume": 284.72301, "trades": 5, "taker_buy_volume": 161.81, "taker_buy_quote": 49.99929}, {"ts": 1772212200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 396.84, "quote_volume": 122.22672, "trades": 1, "taker_buy_volume": 396.84, "taker_buy_quote": 122.22672}, {"ts": 1772212260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1148.28, "quote_volume": 352.52196, "trades": 9, "taker_buy_volume": 230.8, "taker_buy_quote": 70.8556}, {"ts": 1772212800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 100.93, "quote_volume": 30.98551, "trades": 4, "taker_buy_volume": 100.93, "taker_buy_quote": 30.98551}, {"ts": 1772212860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212980000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213040000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 33.84, "quote_volume": 10.35504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 272.01, "quote_volume": 83.50707, "trades": 7, "taker_buy_volume": 272.01, "taker_buy_quote": 83.50707}, {"ts": 1772213280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 71.29, "quote_volume": 21.88603, "trades": 1, "taker_buy_volume": 71.29, "taker_buy_quote": 21.88603}, {"ts": 1772213340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 130.0, "quote_volume": 39.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 6227.54, "quote_volume": 1911.85478, "trades": 7, "taker_buy_volume": 6227.54, "taker_buy_quote": 1911.85478}, {"ts": 1772213700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 106.06, "quote_volume": 32.56042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 235.41, "quote_volume": 72.50628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2386.27, "quote_volume": 734.97116, "trades": 6, "taker_buy_volume": 638.81, "taker_buy_quote": 196.75348}, {"ts": 1772214240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 828.64, "quote_volume": 255.22112, "trades": 4, "taker_buy_volume": 828.64, "taker_buy_quote": 255.22112}, {"ts": 1772214300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214720000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 2167.23, "quote_volume": 669.69057, "trades": 5, "taker_buy_volume": 2167.23, "taker_buy_quote": 669.69057}, {"ts": 1772214780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2168.8, "quote_volume": 670.1592, "trades": 8, "taker_buy_volume": 328.54, "taker_buy_quote": 101.51886}, {"ts": 1772214900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 143.96, "quote_volume": 44.48364, "trades": 1, "taker_buy_volume": 143.96, "taker_buy_quote": 44.48364}, {"ts": 1772214960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 63.82, "quote_volume": 19.72038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215080000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 408.83, "quote_volume": 126.7373, "trades": 3, "taker_buy_volume": 408.83, "taker_buy_quote": 126.7373}, {"ts": 1772215200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215320000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1694.8, "quote_volume": 523.6932, "trades": 19, "taker_buy_volume": 293.64, "taker_buy_quote": 90.73476}, {"ts": 1772215380000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 37.35, "quote_volume": 11.54115, "trades": 1, "taker_buy_volume": 37.35, "taker_buy_quote": 11.54115}, {"ts": 1772215440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 428.55, "quote_volume": 132.42195, "trades": 2, "taker_buy_volume": 428.55, "taker_buy_quote": 132.42195}, {"ts": 1772215500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1985.11, "quote_volume": 613.39899, "trades": 4, "taker_buy_volume": 1180.86, "taker_buy_quote": 364.88574}, {"ts": 1772215560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215680000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 766.14, "quote_volume": 236.73726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 100.0, "quote_volume": 30.9, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 30.9}, {"ts": 1772216100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216160000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 144.31, "quote_volume": 44.49147, "trades": 2, "taker_buy_volume": 43.99, "taker_buy_quote": 13.59291}, {"ts": 1772216220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 312.16, "quote_volume": 96.14528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2805.1, "quote_volume": 863.9708, "trades": 5, "taker_buy_volume": 1145.84, "taker_buy_quote": 352.91872}, {"ts": 1772216640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 766.14, "quote_volume": 235.97112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 35.13, "quote_volume": 10.82004, "trades": 1, "taker_buy_volume": 35.13, "taker_buy_quote": 10.82004}, {"ts": 1772216820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 8820.6, "quote_volume": 2707.9242, "trades": 65, "taker_buy_volume": 1546.94, "taker_buy_quote": 474.91058}, {"ts": 1772216880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 874.91, "quote_volume": 268.59737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 44.04, "quote_volume": 13.56432, "trades": 1, "taker_buy_volume": 44.04, "taker_buy_quote": 13.56432}, {"ts": 1772217000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4117.63, "quote_volume": 1268.23004, "trades": 65, "taker_buy_volume": 4117.63, "taker_buy_quote": 1268.23004}, {"ts": 1772217060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 36.74, "quote_volume": 11.31592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 729.4, "quote_volume": 224.6552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 417.63, "quote_volume": 128.63004, "trades": 2, "taker_buy_volume": 417.63, "taker_buy_quote": 128.63004}, {"ts": 1772217300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217840000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217900000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 766.14, "quote_volume": 235.97112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 18.65, "quote_volume": 5.7442, "trades": 1, "taker_buy_volume": 18.65, "taker_buy_quote": 5.7442}, {"ts": 1772218320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 401.83, "quote_volume": 123.76364, "trades": 1, "taker_buy_volume": 401.83, "taker_buy_quote": 123.76364}, {"ts": 1772218860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219280000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 784.53, "quote_volume": 240.8691, "trades": 3, "taker_buy_volume": 18.39, "taker_buy_quote": 5.66412}, {"ts": 1772219340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 243.82, "quote_volume": 74.60892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2188.58, "quote_volume": 669.70548, "trades": 11, "taker_buy_volume": 1466.55, "taker_buy_quote": 448.7643}, {"ts": 1772219760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2128.5, "quote_volume": 651.321, "trades": 14, "taker_buy_volume": 121.8, "taker_buy_quote": 37.2708}, {"ts": 1772219940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220300000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3199.16, "quote_volume": 982.14212, "trades": 5, "taker_buy_volume": 3199.16, "taker_buy_quote": 982.14212}, {"ts": 1772220360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 34.6, "quote_volume": 10.5876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1628.66, "quote_volume": 499.99862, "trades": 17, "taker_buy_volume": 1628.66, "taker_buy_quote": 499.99862}, {"ts": 1772220480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220600000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 20.43, "quote_volume": 6.25158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 162.1, "quote_volume": 49.6026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 19.54, "quote_volume": 5.99878, "trades": 1, "taker_buy_volume": 19.54, "taker_buy_quote": 5.99878}, {"ts": 1772221260000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 97.65, "quote_volume": 29.93301, "trades": 3, "taker_buy_volume": 52.11, "taker_buy_quote": 15.99777}, {"ts": 1772221320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 325.73, "quote_volume": 99.99911, "trades": 8, "taker_buy_volume": 325.73, "taker_buy_quote": 99.99911}, {"ts": 1772221440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3885.6, "quote_volume": 1188.9936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 6627.41, "quote_volume": 2027.98746, "trades": 68, "taker_buy_volume": 6154.91, "taker_buy_quote": 1883.40246}, {"ts": 1772222040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 799.62, "quote_volume": 244.68372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2240.05, "quote_volume": 685.4553, "trades": 4, "taker_buy_volume": 2176.28, "taker_buy_quote": 665.94168}, {"ts": 1772222280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 385.03, "quote_volume": 118.20421, "trades": 2, "taker_buy_volume": 385.03, "taker_buy_quote": 118.20421}, {"ts": 1772222400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 42.21, "quote_volume": 12.91626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 4574.77, "quote_volume": 1399.87962, "trades": 54, "taker_buy_volume": 272.07, "taker_buy_quote": 83.25342}, {"ts": 1772222820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 150.34, "quote_volume": 45.8537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 89.36, "quote_volume": 27.2548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 21437.83, "quote_volume": 6559.97598, "trades": 5, "taker_buy_volume": 21437.83, "taker_buy_quote": 6559.97598}, {"ts": 1772223120000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 3628.75, "quote_volume": 1113.602, "trades": 7, "taker_buy_volume": 2058.82, "taker_buy_quote": 632.02501}, {"ts": 1772223180000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1222.91, "quote_volume": 375.43337, "trades": 3, "taker_buy_volume": 472.5, "taker_buy_quote": 145.0575}, {"ts": 1772223240000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1207.29, "quote_volume": 370.63803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223600000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1107.49, "quote_volume": 339.99943, "trades": 4, "taker_buy_volume": 1107.49, "taker_buy_quote": 339.99943}, {"ts": 1772223840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223960000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 60.37, "quote_volume": 18.49984, "trades": 2, "taker_buy_volume": 26.62, "taker_buy_quote": 8.17234}, {"ts": 1772224020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 42.56, "quote_volume": 13.02336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1583.19, "quote_volume": 484.45614, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 128.42, "quote_volume": 39.29652, "trades": 1, "taker_buy_volume": 128.42, "taker_buy_quote": 39.29652}, {"ts": 1772224500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 690.24, "quote_volume": 210.5232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 16.66, "quote_volume": 5.0813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 444.49, "quote_volume": 135.56945, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225460000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 8750.3, "quote_volume": 2661.86486, "trades": 12, "taker_buy_volume": 400.75, "taker_buy_quote": 122.22875}, {"ts": 1772225520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 699.59, "quote_volume": 213.37495, "trades": 11, "taker_buy_volume": 699.59, "taker_buy_quote": 213.37495}, {"ts": 1772225580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 19.98, "quote_volume": 6.11388, "trades": 1, "taker_buy_volume": 19.98, "taker_buy_quote": 6.11388}, {"ts": 1772225700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 864.02, "quote_volume": 263.5261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 416.36, "quote_volume": 126.9898, "trades": 1, "taker_buy_volume": 416.36, "taker_buy_quote": 126.9898}, {"ts": 1772226000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 82.95, "quote_volume": 25.29975, "trades": 2, "taker_buy_volume": 82.95, "taker_buy_quote": 25.29975}, {"ts": 1772226060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 32.26, "quote_volume": 9.8393, "trades": 2, "taker_buy_volume": 32.26, "taker_buy_quote": 9.8393}, {"ts": 1772226240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 843.34, "quote_volume": 257.2187, "trades": 11, "taker_buy_volume": 843.34, "taker_buy_quote": 257.2187}, {"ts": 1772226300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2806.49, "quote_volume": 855.97945, "trades": 59, "taker_buy_volume": 2806.49, "taker_buy_quote": 855.97945}, {"ts": 1772226360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 335.66, "quote_volume": 102.3763, "trades": 2, "taker_buy_volume": 40.09, "taker_buy_quote": 12.22745}, {"ts": 1772226420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226660000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 76.5, "quote_volume": 23.3325, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 23.3325}, {"ts": 1772226720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227500000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227560000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 133.37, "quote_volume": 40.64448, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 30.5}, {"ts": 1772227620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1144.36, "quote_volume": 347.88544, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 102.29, "quote_volume": 31.19845, "trades": 1, "taker_buy_volume": 102.29, "taker_buy_quote": 31.19845}, {"ts": 1772227860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1144.09, "quote_volume": 348.94745, "trades": 5, "taker_buy_volume": 1144.09, "taker_buy_quote": 348.94745}, {"ts": 1772228280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 81.96, "quote_volume": 24.9978, "trades": 3, "taker_buy_volume": 81.96, "taker_buy_quote": 24.9978}, {"ts": 1772229180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229240000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 6434.44, "quote_volume": 1956.06976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229300000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 200.65, "quote_volume": 60.9976, "trades": 1, "taker_buy_volume": 200.65, "taker_buy_quote": 60.9976}, {"ts": 1772229360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 203.03, "quote_volume": 61.51809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1841.2, "quote_volume": 559.7248, "trades": 8, "taker_buy_volume": 1311.14, "taker_buy_quote": 398.58656}, {"ts": 1772229540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229600000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 3766.07, "quote_volume": 1147.147, "trades": 23, "taker_buy_volume": 3766.07, "taker_buy_quote": 1147.147}, {"ts": 1772229660000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 52.2, "quote_volume": 15.921, "trades": 1, "taker_buy_volume": 52.2, "taker_buy_quote": 15.921}, {"ts": 1772229720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2323.97, "quote_volume": 708.81085, "trades": 48, "taker_buy_volume": 2323.97, "taker_buy_quote": 708.81085}, {"ts": 1772230080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 51.53, "quote_volume": 15.71665, "trades": 3, "taker_buy_volume": 51.53, "taker_buy_quote": 15.71665}, {"ts": 1772230140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230500000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 534.06, "quote_volume": 162.8883, "trades": 3, "taker_buy_volume": 534.06, "taker_buy_quote": 162.8883}, {"ts": 1772230980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1639.34, "quote_volume": 499.9987, "trades": 26, "taker_buy_volume": 1639.34, "taker_buy_quote": 499.9987}, {"ts": 1772231160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 556.85, "quote_volume": 169.2824, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231280000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 58.72, "quote_volume": 17.86727, "trades": 3, "taker_buy_volume": 16.39, "taker_buy_quote": 4.99895}, {"ts": 1772231340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 435.82, "quote_volume": 132.48928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231640000, "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 1341.7, "quote_volume": 406.79366, "trades": 20, "taker_buy_volume": 529.49, "taker_buy_quote": 160.69403}, {"ts": 1772231700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3210.89, "quote_volume": 972.89967, "trades": 63, "taker_buy_volume": 3210.89, "taker_buy_quote": 972.89967}, {"ts": 1772231760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 202.21, "quote_volume": 61.47184, "trades": 1, "taker_buy_volume": 202.21, "taker_buy_quote": 61.47184}, {"ts": 1772231940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232060000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 378.66, "quote_volume": 115.11264, "trades": 2, "taker_buy_volume": 378.66, "taker_buy_quote": 115.11264}, {"ts": 1772232120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 579.36, "quote_volume": 176.12544, "trades": 4, "taker_buy_volume": 579.36, "taker_buy_quote": 176.12544}, {"ts": 1772232180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 239.53, "quote_volume": 72.81712, "trades": 2, "taker_buy_volume": 239.53, "taker_buy_quote": 72.81712}, {"ts": 1772232240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 44.64, "quote_volume": 13.6152, "trades": 1, "taker_buy_volume": 44.64, "taker_buy_quote": 13.6152}, {"ts": 1772232300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232660000, "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 2690.09, "quote_volume": 823.4044, "trades": 27, "taker_buy_volume": 2289.19, "taker_buy_quote": 700.92965}, {"ts": 1772232720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 278.79, "quote_volume": 85.58853, "trades": 7, "taker_buy_volume": 278.79, "taker_buy_quote": 85.58853}, {"ts": 1772232780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 47.4, "quote_volume": 14.5518, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 14.5518}, {"ts": 1772232840000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 1651.09, "quote_volume": 507.32613, "trades": 23, "taker_buy_volume": 1451.58, "taker_buy_quote": 446.07656}, {"ts": 1772232900000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 3817.16, "quote_volume": 1172.19351, "trades": 11, "taker_buy_volume": 355.59, "taker_buy_quote": 109.49152}, {"ts": 1772232960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 70.69, "quote_volume": 21.70183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233140000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 699.71, "quote_volume": 215.51068, "trades": 6, "taker_buy_volume": 699.71, "taker_buy_quote": 215.51068}, {"ts": 1772233380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 343.42, "quote_volume": 105.77336, "trades": 8, "taker_buy_volume": 343.42, "taker_buy_quote": 105.77336}, {"ts": 1772233500000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 4562.64, "quote_volume": 1406.26692, "trades": 68, "taker_buy_volume": 4363.45, "taker_buy_quote": 1344.9164}, {"ts": 1772233560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2660.41, "quote_volume": 819.40628, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 32.67, "quote_volume": 10.06236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 199.0, "quote_volume": 61.491, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 61.491}, {"ts": 1772233860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234040000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 170.6, "quote_volume": 52.3742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 188.69, "quote_volume": 58.11652, "trades": 1, "taker_buy_volume": 188.69, "taker_buy_quote": 58.11652}, {"ts": 1772234340000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2768.37, "quote_volume": 852.65796, "trades": 16, "taker_buy_volume": 1853.06, "taker_buy_quote": 570.74248}, {"ts": 1772234400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 19.17, "quote_volume": 5.90436, "trades": 1, "taker_buy_volume": 19.17, "taker_buy_quote": 5.90436}, {"ts": 1772234520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 766.42, "quote_volume": 236.05736, "trades": 3, "taker_buy_volume": 766.42, "taker_buy_quote": 236.05736}, {"ts": 1772234640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 32.79, "quote_volume": 10.13211, "trades": 1, "taker_buy_volume": 32.79, "taker_buy_quote": 10.13211}, {"ts": 1772234820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235000000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 16.18, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 16.18, "taker_buy_quote": 4.99962}, {"ts": 1772235300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235420000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235480000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235600000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 16.18, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 16.18, "taker_buy_quote": 4.99962}, {"ts": 1772235900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 324.0, "quote_volume": 100.116, "trades": 5, "taker_buy_volume": 324.0, "taker_buy_quote": 100.116}, {"ts": 1772236020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236080000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 324.21, "quote_volume": 100.18089, "trades": 2, "taker_buy_volume": 324.21, "taker_buy_quote": 100.18089}, {"ts": 1772236140000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236200000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 58.19, "quote_volume": 17.98071, "trades": 1, "taker_buy_volume": 58.19, "taker_buy_quote": 17.98071}, {"ts": 1772236260000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 342.12, "quote_volume": 105.71508, "trades": 2, "taker_buy_volume": 342.12, "taker_buy_quote": 105.71508}, {"ts": 1772236320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2321.65, "quote_volume": 715.0682, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 488.8, "quote_volume": 151.0392, "trades": 3, "taker_buy_volume": 488.8, "taker_buy_quote": 151.0392}, {"ts": 1772236620000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 232.49, "quote_volume": 71.80192, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 60.255}, {"ts": 1772236680000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2157.57, "quote_volume": 666.79283, "trades": 10, "taker_buy_volume": 1242.26, "taker_buy_quote": 383.96204}, {"ts": 1772236740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1830.62, "quote_volume": 565.66158, "trades": 6, "taker_buy_volume": 1342.81, "taker_buy_quote": 414.92829}, {"ts": 1772236800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 447.49, "quote_volume": 138.7219, "trades": 4, "taker_buy_volume": 447.49, "taker_buy_quote": 138.7219}, {"ts": 1772236920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 199.21, "quote_volume": 61.7551, "trades": 2, "taker_buy_volume": 199.21, "taker_buy_quote": 61.7551}, {"ts": 1772236980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 302.5, "quote_volume": 93.775, "trades": 4, "taker_buy_volume": 302.5, "taker_buy_quote": 93.775}, {"ts": 1772237040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 343.8, "quote_volume": 106.578, "trades": 3, "taker_buy_volume": 343.8, "taker_buy_quote": 106.578}, {"ts": 1772237100000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 5453.79, "quote_volume": 1690.9425, "trades": 26, "taker_buy_volume": 5421.22, "taker_buy_quote": 1680.8458}, {"ts": 1772237160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 322.3, "quote_volume": 100.2353, "trades": 4, "taker_buy_volume": 322.3, "taker_buy_quote": 100.2353}, {"ts": 1772237220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 186.5, "quote_volume": 58.0015, "trades": 8, "taker_buy_volume": 186.5, "taker_buy_quote": 58.0015}, {"ts": 1772237400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 135.5, "quote_volume": 42.1405, "trades": 5, "taker_buy_volume": 135.5, "taker_buy_quote": 42.1405}, {"ts": 1772237460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 321.9, "quote_volume": 100.1109, "trades": 12, "taker_buy_volume": 321.9, "taker_buy_quote": 100.1109}, {"ts": 1772237520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237760000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2936.38, "quote_volume": 913.17595, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 102.89, "quote_volume": 31.99879, "trades": 1, "taker_buy_volume": 102.89, "taker_buy_quote": 31.99879}, {"ts": 1772238120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 33.3, "quote_volume": 10.3563, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 10.3563}, {"ts": 1772239020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 48.48, "quote_volume": 15.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 581.59, "quote_volume": 180.87449, "trades": 1, "taker_buy_volume": 581.59, "taker_buy_quote": 180.87449}, {"ts": 1772239380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239560000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 135.73, "quote_volume": 42.24414, "trades": 2, "taker_buy_volume": 32.11, "taker_buy_quote": 10.01832}, {"ts": 1772239620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239740000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239980000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2950.46, "quote_volume": 917.46465, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1484.68, "quote_volume": 462.05698, "trades": 5, "taker_buy_volume": 1484.68, "taker_buy_quote": 462.05698}, {"ts": 1772240100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 22.07, "quote_volume": 6.88584, "trades": 1, "taker_buy_volume": 22.07, "taker_buy_quote": 6.88584}, {"ts": 1772240400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240460000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 5280.94, "quote_volume": 1647.69841, "trades": 7, "taker_buy_volume": 5035.32, "taker_buy_quote": 1571.06497}, {"ts": 1772240520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 160.25, "quote_volume": 49.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 98.9, "quote_volume": 30.9557, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 30.9557}, {"ts": 1772240760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 256.41, "quote_volume": 80.25633, "trades": 2, "taker_buy_volume": 256.41, "taker_buy_quote": 80.25633}, {"ts": 1772241000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 36.4, "quote_volume": 11.3932, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 11.3932}, {"ts": 1772241300000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2908.85, "quote_volume": 907.5612, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 16.02, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 16.02, "taker_buy_quote": 4.99824}, {"ts": 1772241660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 125.8, "quote_volume": 39.1238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242080000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 311.65, "quote_volume": 96.8709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 6496.23, "quote_volume": 2013.8313, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2482.53, "quote_volume": 769.5843, "trades": 22, "taker_buy_volume": 2160.24, "taker_buy_quote": 669.6744}, {"ts": 1772242380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242560000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 812.74, "quote_volume": 251.9494, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 132.525}, {"ts": 1772242620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 385.24, "quote_volume": 119.4244, "trades": 1, "taker_buy_volume": 385.24, "taker_buy_quote": 119.4244}, {"ts": 1772242680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 385.24, "quote_volume": 119.4244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1543.65, "quote_volume": 478.5315, "trades": 6, "taker_buy_volume": 1543.65, "taker_buy_quote": 478.5315}, {"ts": 1772243280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243340000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243400000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 385.24, "quote_volume": 119.4244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 15.91, "quote_volume": 4.9321, "trades": 1, "taker_buy_volume": 15.91, "taker_buy_quote": 4.9321}, {"ts": 1772243700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 50.4, "quote_volume": 15.624, "trades": 1, "taker_buy_volume": 50.4, "taker_buy_quote": 15.624}, {"ts": 1772243760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 177.6, "quote_volume": 55.056, "trades": 1, "taker_buy_volume": 177.6, "taker_buy_quote": 55.056}, {"ts": 1772243820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 35.25, "quote_volume": 10.89225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 490.3, "quote_volume": 151.993, "trades": 2, "taker_buy_volume": 490.3, "taker_buy_quote": 151.993}, {"ts": 1772243940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1700.9, "quote_volume": 527.279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244000000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1661.51, "quote_volume": 513.40659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 20.64, "quote_volume": 6.3984, "trades": 1, "taker_buy_volume": 20.64, "taker_buy_quote": 6.3984}, {"ts": 1772244120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 44.49, "quote_volume": 13.74741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 44.54, "quote_volume": 13.8074, "trades": 1, "taker_buy_volume": 44.54, "taker_buy_quote": 13.8074}, {"ts": 1772244240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 61.4, "quote_volume": 19.034, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 19.034}, {"ts": 1772244360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 298.59, "quote_volume": 92.26431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3473.26, "quote_volume": 1076.7106, "trades": 4, "taker_buy_volume": 1107.79, "taker_buy_quote": 343.4149}, {"ts": 1772244480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 48.38, "quote_volume": 14.9978, "trades": 1, "taker_buy_volume": 48.38, "taker_buy_quote": 14.9978}, {"ts": 1772244600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3355.9, "quote_volume": 1040.329, "trades": 41, "taker_buy_volume": 1120.81, "taker_buy_quote": 347.4511}, {"ts": 1772244660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 552.13, "quote_volume": 171.1603, "trades": 2, "taker_buy_volume": 552.13, "taker_buy_quote": 171.1603}, {"ts": 1772244960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1021.17, "quote_volume": 316.5627, "trades": 3, "taker_buy_volume": 1021.17, "taker_buy_quote": 316.5627}, {"ts": 1772245080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 100.1, "quote_volume": 31.031, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 31.031}, {"ts": 1772245140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1069.09, "quote_volume": 331.4179, "trades": 3, "taker_buy_volume": 1069.09, "taker_buy_quote": 331.4179}, {"ts": 1772245320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 11417.63, "quote_volume": 3539.4653, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245560000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246340000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 57.74, "quote_volume": 17.84166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 452.21, "quote_volume": 140.1851, "trades": 2, "taker_buy_volume": 452.21, "taker_buy_quote": 140.1851}, {"ts": 1772246820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 4050.03, "quote_volume": 1255.9658, "trades": 12, "taker_buy_volume": 4050.03, "taker_buy_quote": 1255.9658}, {"ts": 1772247060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 16.07, "quote_volume": 4.99777, "trades": 1, "taker_buy_volume": 16.07, "taker_buy_quote": 4.99777}, {"ts": 1772247120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247180000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 3617.82, "quote_volume": 1125.17422, "trades": 33, "taker_buy_volume": 3599.99, "taker_buy_quote": 1119.62909}, {"ts": 1772247240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 99.16, "quote_volume": 30.93792, "trades": 1, "taker_buy_volume": 99.16, "taker_buy_quote": 30.93792}, {"ts": 1772247300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4541.63, "quote_volume": 1412.44693, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1089.7, "quote_volume": 338.8967, "trades": 5, "taker_buy_volume": 1089.7, "taker_buy_quote": 338.8967}, {"ts": 1772247420000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2263.01, "quote_volume": 703.76057, "trades": 10, "taker_buy_volume": 1316.2, "taker_buy_quote": 409.3382}, {"ts": 1772247480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 45.26, "quote_volume": 14.12112, "trades": 2, "taker_buy_volume": 45.26, "taker_buy_quote": 14.12112}, {"ts": 1772247540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 999.0, "quote_volume": 309.69, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1179.0, "quote_volume": 365.49, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 19.0, "quote_volume": 5.89, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 5.89}, {"ts": 1772248080000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3293.1, "quote_volume": 1017.5679, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248140000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248200000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 21.29, "quote_volume": 6.5999, "trades": 1, "taker_buy_volume": 21.29, "taker_buy_quote": 6.5999}, {"ts": 1772248320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248380000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 21.26, "quote_volume": 6.56934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248680000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 67.64, "quote_volume": 20.90076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 42.34, "quote_volume": 13.08306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 858.3, "quote_volume": 265.2147, "trades": 11, "taker_buy_volume": 261.4, "taker_buy_quote": 80.7726}, {"ts": 1772249400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 6935.08, "quote_volume": 2142.93972, "trades": 2, "taker_buy_volume": 6935.08, "taker_buy_quote": 2142.93972}, {"ts": 1772249520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 353.84, "quote_volume": 109.33656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 523.1, "quote_volume": 161.6379, "trades": 9, "taker_buy_volume": 523.1, "taker_buy_quote": 161.6379}, {"ts": 1772249640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250420000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250480000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 32.7, "quote_volume": 10.1043, "trades": 1, "taker_buy_volume": 32.7, "taker_buy_quote": 10.1043}, {"ts": 1772250540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250600000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 259.04, "quote_volume": 80.04336, "trades": 1, "taker_buy_volume": 259.04, "taker_buy_quote": 80.04336}, {"ts": 1772250720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251020000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1880.39, "quote_volume": 581.00755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 860.6, "quote_volume": 265.0648, "trades": 13, "taker_buy_volume": 860.6, "taker_buy_quote": 265.0648}, {"ts": 1772251620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 748.39, "quote_volume": 230.50412, "trades": 12, "taker_buy_volume": 748.39, "taker_buy_quote": 230.50412}, {"ts": 1772252040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252340000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252820000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252880000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 720.19, "quote_volume": 221.81852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253840000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253900000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 18.37, "quote_volume": 5.67633, "trades": 1, "taker_buy_volume": 18.37, "taker_buy_quote": 5.67633}, {"ts": 1772254320000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 86.14, "quote_volume": 26.53112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 34.37, "quote_volume": 10.58596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 27.14, "quote_volume": 8.35912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 145.41, "quote_volume": 44.78628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 978.18, "quote_volume": 301.27944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255100000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 69.66, "quote_volume": 21.41808, "trades": 2, "taker_buy_volume": 32.46, "taker_buy_quote": 9.99768}, {"ts": 1772255160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 16.37, "quote_volume": 5.02559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256180000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256240000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256300000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 76.72, "quote_volume": 23.55304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256600000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 5369.93, "quote_volume": 1648.56851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 45.24, "quote_volume": 13.84344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 128.14, "quote_volume": 39.33898, "trades": 1, "taker_buy_volume": 128.14, "taker_buy_quote": 39.33898}, {"ts": 1772256900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 151.0, "quote_volume": 46.206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 34.27, "quote_volume": 10.48662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 20.83, "quote_volume": 6.37398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1040.68, "quote_volume": 318.44808, "trades": 5, "taker_buy_volume": 199.52, "taker_buy_quote": 61.05312}, {"ts": 1772258760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 19.95, "quote_volume": 6.08475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 49.75, "quote_volume": 15.17375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2055.65, "quote_volume": 624.9176, "trades": 13, "taker_buy_volume": 400.33, "taker_buy_quote": 121.70032}, {"ts": 1772259420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1733.53, "quote_volume": 525.25959, "trades": 9, "taker_buy_volume": 400.22, "taker_buy_quote": 121.26666}, {"ts": 1772259480000, "open": 0.303, "high": 0.303, "low": 0.298, "close": 0.301, "volume": 68787.81, "quote_volume": 20625.13495, "trades": 463, "taker_buy_volume": 41422.63, "taker_buy_quote": 12431.53342}, {"ts": 1772259540000, "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 19307.5, "quote_volume": 5830.87952, "trades": 114, "taker_buy_volume": 11200.42, "taker_buy_quote": 3382.55984}, {"ts": 1772259600000, "open": 0.302, "high": 0.302, "low": 0.296, "close": 0.298, "volume": 67592.77, "quote_volume": 20237.61747, "trades": 291, "taker_buy_volume": 31471.6, "taker_buy_quote": 9406.43205}, {"ts": 1772259660000, "open": 0.299, "high": 0.299, "low": 0.291, "close": 0.296, "volume": 92300.39, "quote_volume": 27162.26943, "trades": 452, "taker_buy_volume": 54399.93, "taker_buy_quote": 15998.90762}, {"ts": 1772259720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 33.89, "quote_volume": 10.03144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259780000, "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.297, "volume": 18858.44, "quote_volume": 5613.53661, "trades": 133, "taker_buy_volume": 9885.24, "taker_buy_quote": 2946.25521}, {"ts": 1772259840000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 9425.95, "quote_volume": 2799.66515, "trades": 97, "taker_buy_volume": 6232.26, "taker_buy_quote": 1851.13922}, {"ts": 1772259900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 272.64, "quote_volume": 80.70144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259960000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 6436.6, "quote_volume": 1902.92283, "trades": 27, "taker_buy_volume": 2335.57, "taker_buy_quote": 691.32872}, {"ts": 1772260020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1421.32, "quote_volume": 419.2894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 252.0, "quote_volume": 74.34, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 74.34}, {"ts": 1772260140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260200000, "open": 0.294, "high": 0.294, "low": 0.291, "close": 0.292, "volume": 23054.81, "quote_volume": 6736.67155, "trades": 108, "taker_buy_volume": 13090.25, "taker_buy_quote": 3822.353}, {"ts": 1772260260000, "open": 0.293, "high": 0.293, "low": 0.289, "close": 0.29, "volume": 50360.35, "quote_volume": 14614.85088, "trades": 27, "taker_buy_volume": 193.08, "taker_buy_quote": 56.21844}, {"ts": 1772260320000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 11524.47, "quote_volume": 3342.0963, "trades": 80, "taker_buy_volume": 8731.29, "taker_buy_quote": 2532.0741}, {"ts": 1772260380000, "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 9758.81, "quote_volume": 2820.10719, "trades": 67, "taker_buy_volume": 4773.21, "taker_buy_quote": 1379.45769}, {"ts": 1772260440000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 200.0, "quote_volume": 57.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260500000, "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.289, "volume": 3894.83, "quote_volume": 1129.08566, "trades": 20, "taker_buy_volume": 2195.31, "taker_buy_quote": 637.92438}, {"ts": 1772260560000, "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 14134.15, "quote_volume": 4063.82138, "trades": 173, "taker_buy_volume": 9388.83, "taker_buy_quote": 2698.51734}, {"ts": 1772260620000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 9828.62, "quote_volume": 2822.18407, "trades": 81, "taker_buy_volume": 4301.81, "taker_buy_quote": 1235.51144}, {"ts": 1772260680000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 4975.42, "quote_volume": 1428.80825, "trades": 38, "taker_buy_volume": 2340.28, "taker_buy_quote": 672.52307}, {"ts": 1772260740000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 4357.05, "quote_volume": 1251.49679, "trades": 68, "taker_buy_volume": 3333.61, "taker_buy_quote": 956.74607}, {"ts": 1772260800000, "open": 0.287, "high": 0.289, "low": 0.287, "close": 0.289, "volume": 1226.61, "quote_volume": 353.20507, "trades": 16, "taker_buy_volume": 1061.37, "taker_buy_quote": 305.70309}, {"ts": 1772260860000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 5030.4, "quote_volume": 1448.7552, "trades": 116, "taker_buy_volume": 810.09, "taker_buy_quote": 233.30592}, {"ts": 1772260920000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 5636.12, "quote_volume": 1621.33501, "trades": 83, "taker_buy_volume": 3768.57, "taker_buy_quote": 1085.34816}, {"ts": 1772260980000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 821.26, "quote_volume": 237.21414, "trades": 2, "taker_buy_volume": 691.26, "taker_buy_quote": 199.77414}, {"ts": 1772261040000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261100000, "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 8649.16, "quote_volume": 2497.33573, "trades": 112, "taker_buy_volume": 3827.56, "taker_buy_quote": 1106.38804}, {"ts": 1772261160000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 5667.52, "quote_volume": 1635.24082, "trades": 30, "taker_buy_volume": 5667.52, "taker_buy_quote": 1635.24082}, {"ts": 1772261220000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1759.36, "quote_volume": 506.69568, "trades": 19, "taker_buy_volume": 1276.59, "taker_buy_quote": 367.65792}, {"ts": 1772261340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 134.27, "quote_volume": 38.66976, "trades": 1, "taker_buy_volume": 134.27, "taker_buy_quote": 38.66976}, {"ts": 1772261400000, "open": 0.287, "high": 0.287, "low": 0.284, "close": 0.285, "volume": 7865.55, "quote_volume": 2245.67851, "trades": 82, "taker_buy_volume": 5165.37, "taker_buy_quote": 1475.66462}, {"ts": 1772261460000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 2064.63, "quote_volume": 590.06239, "trades": 17, "taker_buy_volume": 1642.84, "taker_buy_quote": 469.85224}, {"ts": 1772261520000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2594.03, "quote_volume": 741.89258, "trades": 18, "taker_buy_volume": 1850.18, "taker_buy_quote": 529.15148}, {"ts": 1772261580000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 4483.21, "quote_volume": 1282.39806, "trades": 29, "taker_buy_volume": 2453.05, "taker_buy_quote": 701.7723}, {"ts": 1772261640000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2823.22, "quote_volume": 807.44092, "trades": 59, "taker_buy_volume": 2823.22, "taker_buy_quote": 807.44092}, {"ts": 1772261700000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261760000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 7601.52, "quote_volume": 2167.20846, "trades": 97, "taker_buy_volume": 7124.02, "taker_buy_quote": 2031.12096}, {"ts": 1772261820000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 940.95, "quote_volume": 268.4104, "trades": 5, "taker_buy_volume": 239.65, "taker_buy_quote": 68.5399}, {"ts": 1772261880000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 315.63, "quote_volume": 90.01047, "trades": 4, "taker_buy_volume": 55.92, "taker_buy_quote": 15.99312}, {"ts": 1772261940000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1008.43, "quote_volume": 287.84175, "trades": 3, "taker_buy_volume": 439.2, "taker_buy_quote": 125.6112}, {"ts": 1772262000000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3014.5, "quote_volume": 859.1325, "trades": 23, "taker_buy_volume": 2698.15, "taker_buy_quote": 768.97275}, {"ts": 1772262060000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1243.43, "quote_volume": 356.28691, "trades": 8, "taker_buy_volume": 1243.43, "taker_buy_quote": 356.28691}, {"ts": 1772262120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262180000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 57.46, "quote_volume": 16.54848, "trades": 1, "taker_buy_volume": 57.46, "taker_buy_quote": 16.54848}, {"ts": 1772262240000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 969.96, "quote_volume": 279.34848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262300000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262360000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 8211.41, "quote_volume": 2357.13366, "trades": 124, "taker_buy_volume": 4397.72, "taker_buy_quote": 1262.60463}, {"ts": 1772262420000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1276.11, "quote_volume": 367.51968, "trades": 11, "taker_buy_volume": 532.26, "taker_buy_quote": 153.29088}, {"ts": 1772262480000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 1298.3, "quote_volume": 374.03544, "trades": 13, "taker_buy_volume": 688.79, "taker_buy_quote": 198.49656}, {"ts": 1772262540000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262600000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1132.6, "quote_volume": 326.1888, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 246.24}, {"ts": 1772262660000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 30.0, "quote_volume": 8.64, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 8.64}, {"ts": 1772262720000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262780000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 346.02, "quote_volume": 99.99978, "trades": 1, "taker_buy_volume": 346.02, "taker_buy_quote": 99.99978}, {"ts": 1772262840000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262900000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262960000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3726.48, "quote_volume": 1076.95272, "trades": 21, "taker_buy_volume": 1844.04, "taker_buy_quote": 532.92756}, {"ts": 1772263020000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 10901.34, "quote_volume": 3138.24732, "trades": 85, "taker_buy_volume": 2190.14, "taker_buy_quote": 630.76032}, {"ts": 1772263080000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 1921.83, "quote_volume": 555.13887, "trades": 12, "taker_buy_volume": 1651.83, "taker_buy_quote": 477.37887}, {"ts": 1772263140000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263200000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 5922.18, "quote_volume": 1705.58784, "trades": 76, "taker_buy_volume": 5545.07, "taker_buy_quote": 1596.98016}, {"ts": 1772263260000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 10944.24, "quote_volume": 3158.84712, "trades": 73, "taker_buy_volume": 10825.8, "taker_buy_quote": 3124.7364}, {"ts": 1772263320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 603.3, "quote_volume": 173.7504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263380000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263500000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 102.0, "quote_volume": 29.32722, "trades": 2, "taker_buy_volume": 53.22, "taker_buy_quote": 15.32736}, {"ts": 1772263560000, "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.286, "volume": 778.97, "quote_volume": 223.35006, "trades": 3, "taker_buy_volume": 68.57, "taker_buy_quote": 19.74816}, {"ts": 1772263620000, "open": 0.287, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 7107.35, "quote_volume": 2044.26632, "trades": 58, "taker_buy_volume": 6414.1, "taker_buy_quote": 1844.61032}, {"ts": 1772263680000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1234.5, "quote_volume": 354.3015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263740000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263800000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263860000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263920000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 285.98, "quote_volume": 82.36224, "trades": 9, "taker_buy_volume": 247.4, "taker_buy_quote": 71.2512}, {"ts": 1772263980000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 880.6, "quote_volume": 253.6128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264040000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 1439.83, "quote_volume": 416.23339, "trades": 13, "taker_buy_volume": 1083.77, "taker_buy_quote": 313.33205}, {"ts": 1772264100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264160000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 5073.21, "quote_volume": 1464.03909, "trades": 51, "taker_buy_volume": 855.0, "taker_buy_quote": 247.095}, {"ts": 1772264220000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1403.11, "quote_volume": 405.49879, "trades": 5, "taker_buy_volume": 790.39, "taker_buy_quote": 228.42271}, {"ts": 1772264280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1061.49, "quote_volume": 307.8321, "trades": 5, "taker_buy_volume": 647.04, "taker_buy_quote": 187.6416}, {"ts": 1772264340000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 17177.61, "quote_volume": 5007.15377, "trades": 40, "taker_buy_volume": 10374.9, "taker_buy_quote": 3020.79729}, {"ts": 1772264400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264460000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6958.12, "quote_volume": 2024.81292, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264520000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 4482.37, "quote_volume": 1300.79707, "trades": 20, "taker_buy_volume": 599.95, "taker_buy_quote": 174.58545}, {"ts": 1772264580000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 10839.36, "quote_volume": 3143.0697, "trades": 87, "taker_buy_volume": 2866.06, "taker_buy_quote": 831.1574}, {"ts": 1772264640000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 902.0, "quote_volume": 261.4716, "trades": 6, "taker_buy_volume": 793.6, "taker_buy_quote": 230.144}, {"ts": 1772264700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2413.12, "quote_volume": 699.8048, "trades": 6, "taker_buy_volume": 308.15, "taker_buy_quote": 89.3635}, {"ts": 1772264760000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 91.62, "quote_volume": 26.47818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264820000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264880000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 6761.42, "quote_volume": 1962.84829, "trades": 85, "taker_buy_volume": 5607.09, "taker_buy_quote": 1628.09259}, {"ts": 1772264940000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 653.71, "quote_volume": 189.0946, "trades": 6, "taker_buy_volume": 172.41, "taker_buy_quote": 49.9989}, {"ts": 1772265000000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 1904.8, "quote_volume": 550.1148, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265060000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265180000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1051.42, "quote_volume": 303.86038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265240000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265300000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 149.1, "quote_volume": 42.9408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 605.37, "quote_volume": 174.91943, "trades": 9, "taker_buy_volume": 572.87, "taker_buy_quote": 165.55943}, {"ts": 1772265420000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 67.69, "quote_volume": 19.49472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265480000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265540000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 497.99, "quote_volume": 143.86411, "trades": 8, "taker_buy_volume": 442.99, "taker_buy_quote": 128.02411}, {"ts": 1772265600000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1505.56, "quote_volume": 432.95324, "trades": 7, "taker_buy_volume": 34.72, "taker_buy_quote": 9.99936}, {"ts": 1772265660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1763.11, "quote_volume": 506.01257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265720000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 7429.27, "quote_volume": 2136.07001, "trades": 19, "taker_buy_volume": 7356.07, "taker_buy_quote": 2115.06161}, {"ts": 1772265780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 705.35, "quote_volume": 202.43545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265840000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2750.77, "quote_volume": 789.47099, "trades": 61, "taker_buy_volume": 2750.77, "taker_buy_quote": 789.47099}, {"ts": 1772265900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 3251.14, "quote_volume": 933.07718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266080000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 6408.17, "quote_volume": 1832.07295, "trades": 11, "taker_buy_volume": 556.89, "taker_buy_quote": 159.27054}, {"ts": 1772266140000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 717.04, "quote_volume": 204.91794, "trades": 14, "taker_buy_volume": 561.54, "taker_buy_quote": 160.60044}, {"ts": 1772266200000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1420.34, "quote_volume": 407.22994, "trades": 12, "taker_buy_volume": 1420.34, "taker_buy_quote": 407.22994}, {"ts": 1772266260000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266320000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266440000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 742.74, "quote_volume": 212.42364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266500000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 456.14, "quote_volume": 130.45604, "trades": 4, "taker_buy_volume": 456.14, "taker_buy_quote": 130.45604}, {"ts": 1772266560000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 20.33, "quote_volume": 5.81438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266620000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 1789.34, "quote_volume": 512.05324, "trades": 10, "taker_buy_volume": 349.4, "taker_buy_quote": 100.2778}, {"ts": 1772266680000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1784.94, "quote_volume": 511.42934, "trades": 27, "taker_buy_volume": 936.5, "taker_buy_quote": 268.7755}, {"ts": 1772266740000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 939.26, "quote_volume": 268.62836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266800000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1833.47, "quote_volume": 522.53895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266860000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266920000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 3680.66, "quote_volume": 1046.34015, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266980000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 350.87, "quote_volume": 100.34882, "trades": 9, "taker_buy_volume": 350.87, "taker_buy_quote": 100.34882}, {"ts": 1772267040000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 7052.0, "quote_volume": 2016.872, "trades": 65, "taker_buy_volume": 7052.0, "taker_buy_quote": 2016.872}, {"ts": 1772267160000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 700.53, "quote_volume": 200.35158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267280000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 56.57, "quote_volume": 16.12245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267340000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267400000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267460000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267520000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 819.65, "quote_volume": 233.60025, "trades": 4, "taker_buy_volume": 416.01, "taker_buy_quote": 118.56285}, {"ts": 1772267580000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 840.64, "quote_volume": 239.5824, "trades": 2, "taker_buy_volume": 840.64, "taker_buy_quote": 239.5824}, {"ts": 1772267640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267700000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267760000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 590.9, "quote_volume": 168.9974, "trades": 2, "taker_buy_volume": 590.9, "taker_buy_quote": 168.9974}, {"ts": 1772267820000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267880000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267940000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268000000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268060000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268120000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1248.23, "quote_volume": 355.74555, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268180000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3213.16, "quote_volume": 915.7506, "trades": 11, "taker_buy_volume": 62.4, "taker_buy_quote": 17.784}, {"ts": 1772268240000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1990.08, "quote_volume": 567.1728, "trades": 14, "taker_buy_volume": 1088.04, "taker_buy_quote": 310.0914}, {"ts": 1772268300000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1455.32, "quote_volume": 414.7662, "trades": 18, "taker_buy_volume": 1455.32, "taker_buy_quote": 414.7662}, {"ts": 1772268360000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 349.65, "quote_volume": 99.9999, "trades": 2, "taker_buy_volume": 349.65, "taker_buy_quote": 99.9999}, {"ts": 1772268420000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268480000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268540000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 2326.18, "quote_volume": 662.9613, "trades": 13, "taker_buy_volume": 637.72, "taker_buy_quote": 181.7502}, {"ts": 1772268600000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268660000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268720000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268780000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 2115.67, "quote_volume": 602.96595, "trades": 8, "taker_buy_volume": 2115.67, "taker_buy_quote": 602.96595}, {"ts": 1772268840000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 420.32, "quote_volume": 119.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268900000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268960000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 420.32, "quote_volume": 119.7912, "trades": 1, "taker_buy_volume": 420.32, "taker_buy_quote": 119.7912}, {"ts": 1772269020000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 737.57, "quote_volume": 210.17041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269080000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269140000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 2817.41, "quote_volume": 802.52625, "trades": 7, "taker_buy_volume": 2381.81, "taker_buy_quote": 678.81585}, {"ts": 1772269200000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 429.12, "quote_volume": 122.72832, "trades": 2, "taker_buy_volume": 429.12, "taker_buy_quote": 122.72832}, {"ts": 1772269260000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1253.75, "quote_volume": 358.5725, "trades": 4, "taker_buy_volume": 1253.75, "taker_buy_quote": 358.5725}, {"ts": 1772269320000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 157.84, "quote_volume": 45.30008, "trades": 2, "taker_buy_volume": 157.84, "taker_buy_quote": 45.30008}, {"ts": 1772269380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 131.04, "quote_volume": 37.60848, "trades": 2, "taker_buy_volume": 131.04, "taker_buy_quote": 37.60848}, {"ts": 1772269440000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269560000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 6668.5, "quote_volume": 1907.191, "trades": 77, "taker_buy_volume": 1013.24, "taker_buy_quote": 289.78664}, {"ts": 1772269620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269680000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 15427.78, "quote_volume": 4412.34508, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269740000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 104.89, "quote_volume": 29.99854, "trades": 1, "taker_buy_volume": 104.89, "taker_buy_quote": 29.99854}, {"ts": 1772269800000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269860000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 12696.64, "quote_volume": 3631.83375, "trades": 19, "taker_buy_volume": 12696.64, "taker_buy_quote": 3631.83375}, {"ts": 1772269920000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 253.94, "quote_volume": 72.62684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 827.13, "quote_volume": 237.38631, "trades": 4, "taker_buy_volume": 827.13, "taker_buy_quote": 237.38631}, {"ts": 1772270040000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2225.24, "quote_volume": 638.64388, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270100000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 520.01, "quote_volume": 149.24287, "trades": 3, "taker_buy_volume": 520.01, "taker_buy_quote": 149.24287}, {"ts": 1772270220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 116.99, "quote_volume": 33.45914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270280000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1434.93, "quote_volume": 411.82491, "trades": 12, "taker_buy_volume": 1434.93, "taker_buy_quote": 411.82491}, {"ts": 1772270340000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270400000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270460000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270520000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270580000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1726.36, "quote_volume": 495.46532, "trades": 8, "taker_buy_volume": 1023.08, "taker_buy_quote": 293.62396}, {"ts": 1772270640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 630.48, "quote_volume": 180.94776, "trades": 2, "taker_buy_volume": 315.24, "taker_buy_quote": 90.47388}, {"ts": 1772270700000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1057.98, "quote_volume": 303.64026, "trades": 3, "taker_buy_volume": 315.24, "taker_buy_quote": 90.47388}, {"ts": 1772270760000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 34.3, "quote_volume": 9.8784, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 9.8784}, {"ts": 1772270820000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 315.24, "quote_volume": 90.47388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270880000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1499.31, "quote_volume": 430.30197, "trades": 5, "taker_buy_volume": 1499.31, "taker_buy_quote": 430.30197}, {"ts": 1772270940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271000000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1116.18, "quote_volume": 320.34366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271180000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 283.58, "quote_volume": 81.38746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271240000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 134.63, "quote_volume": 38.63881, "trades": 1, "taker_buy_volume": 134.63, "taker_buy_quote": 38.63881}, {"ts": 1772271300000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271360000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271420000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271480000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271540000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 17.39, "quote_volume": 4.99093, "trades": 1, "taker_buy_volume": 17.39, "taker_buy_quote": 4.99093}, {"ts": 1772271600000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271660000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1889.12, "quote_volume": 540.28832, "trades": 15, "taker_buy_volume": 742.74, "taker_buy_quote": 212.42364}, {"ts": 1772271720000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271780000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271840000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271900000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271960000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 944.62, "quote_volume": 270.16132, "trades": 3, "taker_buy_volume": 944.62, "taker_buy_quote": 270.16132}, {"ts": 1772272020000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 315.24, "quote_volume": 90.15864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272080000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272140000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272200000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1318.43, "quote_volume": 377.07098, "trades": 7, "taker_buy_volume": 1318.43, "taker_buy_quote": 377.07098}, {"ts": 1772272260000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1006.9, "quote_volume": 287.9734, "trades": 4, "taker_buy_volume": 630.48, "taker_buy_quote": 180.31728}, {"ts": 1772272320000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272380000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272440000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272500000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 349.1, "quote_volume": 99.8426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272560000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272680000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272740000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 582.15, "quote_volume": 166.92221, "trades": 3, "taker_buy_volume": 427.31, "taker_buy_quote": 122.63797}, {"ts": 1772272800000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 402.56, "quote_volume": 115.13216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272860000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272920000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3016.98, "quote_volume": 862.85628, "trades": 12, "taker_buy_volume": 1835.58, "taker_buy_quote": 524.97588}, {"ts": 1772272980000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 60.34, "quote_volume": 17.25724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273040000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 1936.46, "quote_volume": 553.97632, "trades": 7, "taker_buy_volume": 877.64, "taker_buy_quote": 251.1538}, {"ts": 1772273100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273160000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 3744.0, "quote_volume": 1070.66988, "trades": 19, "taker_buy_volume": 2256.66, "taker_buy_quote": 645.40476}, {"ts": 1772273220000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 1108.17, "quote_volume": 315.84631, "trades": 5, "taker_buy_volume": 17.86, "taker_buy_quote": 5.10796}, {"ts": 1772273280000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1656.69, "quote_volume": 472.15665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273340000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 337.56, "quote_volume": 96.32069, "trades": 3, "taker_buy_volume": 116.09, "taker_buy_quote": 33.20174}, {"ts": 1772273400000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273460000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273520000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273580000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 721.22, "quote_volume": 205.5477, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273700000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273760000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 250.0, "quote_volume": 71.5, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 71.5}, {"ts": 1772273820000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3321.21, "quote_volume": 949.86606, "trades": 12, "taker_buy_volume": 1835.73, "taker_buy_quote": 525.01878}, {"ts": 1772273880000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 381.66, "quote_volume": 109.08834, "trades": 3, "taker_buy_volume": 315.24, "taker_buy_quote": 90.15864}, {"ts": 1772273940000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274000000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4452.69, "quote_volume": 1273.46934, "trades": 8, "taker_buy_volume": 2122.28, "taker_buy_quote": 606.97208}, {"ts": 1772274060000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274120000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274180000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274240000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 43.0, "quote_volume": 12.298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274300000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274360000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274420000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 23.04, "quote_volume": 6.58944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274480000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 188.41, "quote_volume": 53.88526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274540000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274600000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1132.99, "quote_volume": 325.16813, "trades": 5, "taker_buy_volume": 1132.99, "taker_buy_quote": 325.16813}, {"ts": 1772274660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274720000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 1109.33, "quote_volume": 319.44581, "trades": 5, "taker_buy_volume": 1068.1, "taker_buy_quote": 307.6128}, {"ts": 1772274780000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274840000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274900000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274960000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275020000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275080000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275140000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 249.75, "quote_volume": 71.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275200000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 5852.15, "quote_volume": 1685.4192, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 117.04, "quote_volume": 33.59048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 31.25, "quote_volume": 9.0, "trades": 1, "taker_buy_volume": 31.25, "taker_buy_quote": 9.0}, {"ts": 1772275500000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275560000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2438.88, "quote_volume": 702.39744, "trades": 9, "taker_buy_volume": 2438.88, "taker_buy_quote": 702.39744}, {"ts": 1772275620000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275680000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275740000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275800000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275860000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275920000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 336.03, "quote_volume": 96.44061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 702.07, "quote_volume": 201.49409, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276040000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 414.81, "quote_volume": 119.05047, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276100000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2054.3, "quote_volume": 591.6384, "trades": 22, "taker_buy_volume": 2054.3, "taker_buy_quote": 591.6384}, {"ts": 1772276160000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276220000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 23.56, "quote_volume": 6.78528, "trades": 1, "taker_buy_volume": 23.56, "taker_buy_quote": 6.78528}, {"ts": 1772276280000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 50.44, "quote_volume": 14.47628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276340000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 383.04, "quote_volume": 109.93248, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276400000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 433.42, "quote_volume": 124.82496, "trades": 2, "taker_buy_volume": 433.42, "taker_buy_quote": 124.82496}, {"ts": 1772276460000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 817.88, "quote_volume": 235.54944, "trades": 3, "taker_buy_volume": 817.88, "taker_buy_quote": 235.54944}, {"ts": 1772276520000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276580000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276640000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276700000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 18694.73, "quote_volume": 5381.02334, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276760000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 100.0, "quote_volume": 28.8, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 28.8}, {"ts": 1772276820000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276880000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 200.0, "quote_volume": 57.6, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 57.6}, {"ts": 1772276940000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277000000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 534.05, "quote_volume": 153.8064, "trades": 3, "taker_buy_volume": 534.05, "taker_buy_quote": 153.8064}, {"ts": 1772277060000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 186.17, "quote_volume": 53.70903, "trades": 2, "taker_buy_volume": 92.07, "taker_buy_quote": 26.60823}, {"ts": 1772277120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277180000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277240000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 36.41, "quote_volume": 10.52249, "trades": 1, "taker_buy_volume": 36.41, "taker_buy_quote": 10.52249}, {"ts": 1772277300000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277360000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 35.97, "quote_volume": 10.35936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277420000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 315.24, "quote_volume": 90.78912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277480000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277540000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277600000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 4623.22, "quote_volume": 1336.08073, "trades": 26, "taker_buy_volume": 3850.63, "taker_buy_quote": 1112.83207}, {"ts": 1772277660000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277720000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 454.64, "quote_volume": 131.39096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277780000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277840000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277900000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277960000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278020000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278080000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278140000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 2154.87, "quote_volume": 623.54744, "trades": 8, "taker_buy_volume": 1727.37, "taker_buy_quote": 499.99994}, {"ts": 1772278200000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 742.74, "quote_volume": 214.65186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278260000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278380000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278440000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 135.14, "quote_volume": 39.05546, "trades": 1, "taker_buy_volume": 135.14, "taker_buy_quote": 39.05546}, {"ts": 1772278500000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278560000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 115.05, "quote_volume": 33.24945, "trades": 1, "taker_buy_volume": 115.05, "taker_buy_quote": 33.24945}, {"ts": 1772278620000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278680000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278740000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278800000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2354.53, "quote_volume": 678.10464, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278860000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278920000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278980000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279100000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279160000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279220000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 8982.51, "quote_volume": 2577.98037, "trades": 4, "taker_buy_volume": 7857.16, "taker_buy_quote": 2255.00492}, {"ts": 1772279280000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279340000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 28.31, "quote_volume": 8.12497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279400000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279460000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279520000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279580000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279700000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279760000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279820000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279880000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279940000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 6353.18, "quote_volume": 1817.44544, "trades": 8, "taker_buy_volume": 5064.88, "taker_buy_quote": 1448.99164}, {"ts": 1772280000000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 104.53, "quote_volume": 30.00011, "trades": 3, "taker_buy_volume": 104.53, "taker_buy_quote": 30.00011}, {"ts": 1772280060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 72.94, "quote_volume": 20.93378, "trades": 2, "taker_buy_volume": 72.94, "taker_buy_quote": 20.93378}, {"ts": 1772280180000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 432.4, "quote_volume": 124.0988, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 124.0988}, {"ts": 1772280240000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280300000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1840.66, "quote_volume": 528.26942, "trades": 4, "taker_buy_volume": 1840.66, "taker_buy_quote": 528.26942}, {"ts": 1772280360000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 41.71, "quote_volume": 12.01248, "trades": 1, "taker_buy_volume": 41.71, "taker_buy_quote": 12.01248}, {"ts": 1772280420000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1991.67, "quote_volume": 571.60929, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280480000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 21.1, "quote_volume": 6.0346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280540000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280600000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 97.36, "quote_volume": 27.94232, "trades": 1, "taker_buy_volume": 97.36, "taker_buy_quote": 27.94232}, {"ts": 1772280720000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280840000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281080000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281140000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281200000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281260000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 34.84, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 34.84, "taker_buy_quote": 9.99908}, {"ts": 1772281320000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281440000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1210.56, "quote_volume": 346.22016, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281680000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2130.6, "quote_volume": 609.3516, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281740000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281800000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 417.4, "quote_volume": 119.3764, "trades": 1, "taker_buy_volume": 417.4, "taker_buy_quote": 119.3764}, {"ts": 1772281860000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 416.98, "quote_volume": 119.25628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281920000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 517.4, "quote_volume": 147.9764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281980000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282040000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2114.65, "quote_volume": 604.7899, "trades": 17, "taker_buy_volume": 2114.65, "taker_buy_quote": 604.7899}, {"ts": 1772282100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1667.02, "quote_volume": 476.76772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282160000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282280000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 417.4, "quote_volume": 119.3764, "trades": 1, "taker_buy_volume": 417.4, "taker_buy_quote": 119.3764}, {"ts": 1772282340000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 349.65, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 349.65, "taker_buy_quote": 99.9999}, {"ts": 1772282400000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2007.86, "quote_volume": 574.24796, "trades": 5, "taker_buy_volume": 914.1, "taker_buy_quote": 261.4326}, {"ts": 1772282460000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282520000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282580000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282640000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282700000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282760000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 76.19, "quote_volume": 21.79034, "trades": 1, "taker_buy_volume": 76.19, "taker_buy_quote": 21.79034}, {"ts": 1772282820000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4647.73, "quote_volume": 1324.60305, "trades": 49, "taker_buy_volume": 209.59, "taker_buy_quote": 59.73315}, {"ts": 1772282880000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282940000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283000000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283060000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283120000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283180000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283240000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283300000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283360000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 702.02, "quote_volume": 200.0757, "trades": 3, "taker_buy_volume": 702.02, "taker_buy_quote": 200.0757}, {"ts": 1772283420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 100.0, "quote_volume": 28.5, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 28.5}, {"ts": 1772283480000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283540000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 820.47, "quote_volume": 233.45652, "trades": 3, "taker_buy_volume": 443.04, "taker_buy_quote": 126.2664}, {"ts": 1772283600000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1466.21, "quote_volume": 417.86985, "trades": 4, "taker_buy_volume": 1466.21, "taker_buy_quote": 417.86985}, {"ts": 1772283660000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283720000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 93.12, "quote_volume": 26.63232, "trades": 2, "taker_buy_volume": 93.12, "taker_buy_quote": 26.63232}, {"ts": 1772283780000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283840000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 54.53, "quote_volume": 15.48652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283900000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283960000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 40.26, "quote_volume": 11.4741, "trades": 1, "taker_buy_volume": 40.26, "taker_buy_quote": 11.4741}, {"ts": 1772284020000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 60.97, "quote_volume": 17.34475, "trades": 2, "taker_buy_volume": 29.27, "taker_buy_quote": 8.34195}, {"ts": 1772284080000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284140000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 2785.14, "quote_volume": 793.7649, "trades": 23, "taker_buy_volume": 2726.04, "taker_buy_quote": 776.9214}, {"ts": 1772284200000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 980.04, "quote_volume": 279.3114, "trades": 3, "taker_buy_volume": 980.04, "taker_buy_quote": 279.3114}, {"ts": 1772284260000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284320000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 21.15, "quote_volume": 6.0066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284440000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284500000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1606.44, "quote_volume": 457.8354, "trades": 6, "taker_buy_volume": 1606.44, "taker_buy_quote": 457.8354}, {"ts": 1772284560000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1113.28, "quote_volume": 317.31973, "trades": 4, "taker_buy_volume": 34.93, "taker_buy_quote": 9.98998}, {"ts": 1772284620000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284680000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284740000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284800000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 459.26, "quote_volume": 130.8891, "trades": 2, "taker_buy_volume": 459.26, "taker_buy_quote": 130.8891}, {"ts": 1772284860000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284920000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284980000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285040000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 848.22, "quote_volume": 240.89448, "trades": 2, "taker_buy_volume": 420.72, "taker_buy_quote": 119.48448}, {"ts": 1772285100000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285160000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 4678.07, "quote_volume": 1323.92902, "trades": 25, "taker_buy_volume": 35.21, "taker_buy_quote": 9.99964}, {"ts": 1772285220000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285280000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285340000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285460000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285520000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285580000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 1542.32, "quote_volume": 436.53688, "trades": 5, "taker_buy_volume": 60.32, "taker_buy_quote": 17.13088}, {"ts": 1772285640000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 843.25, "quote_volume": 239.483, "trades": 8, "taker_buy_volume": 843.25, "taker_buy_quote": 239.483}, {"ts": 1772285700000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1165.6, "quote_volume": 329.8648, "trades": 4, "taker_buy_volume": 210.85, "taker_buy_quote": 59.67055}, {"ts": 1772285760000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 139.72, "quote_volume": 39.54076, "trades": 5, "taker_buy_volume": 139.72, "taker_buy_quote": 39.54076}, {"ts": 1772285820000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 112.51, "quote_volume": 31.84033, "trades": 1, "taker_buy_volume": 112.51, "taker_buy_quote": 31.84033}, {"ts": 1772285880000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 272.94, "quote_volume": 77.24202, "trades": 1, "taker_buy_volume": 272.94, "taker_buy_quote": 77.24202}, {"ts": 1772285940000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286000000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286060000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286120000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286240000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286300000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 126.78, "quote_volume": 35.87874, "trades": 1, "taker_buy_volume": 126.78, "taker_buy_quote": 35.87874}, {"ts": 1772286360000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 258.45, "quote_volume": 73.3998, "trades": 3, "taker_buy_volume": 258.45, "taker_buy_quote": 73.3998}, {"ts": 1772286420000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 4887.92, "quote_volume": 1388.16928, "trades": 6, "taker_buy_volume": 4360.67, "taker_buy_quote": 1238.43028}, {"ts": 1772286480000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 3558.2, "quote_volume": 1017.0632, "trades": 9, "taker_buy_volume": 1921.7, "taker_buy_quote": 549.07895}, {"ts": 1772286540000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 13915.01, "quote_volume": 4005.11238, "trades": 100, "taker_buy_volume": 6259.04, "taker_buy_quote": 1802.07275}, {"ts": 1772286600000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1032.0, "quote_volume": 295.77973, "trades": 6, "taker_buy_volume": 627.73, "taker_buy_quote": 180.15851}, {"ts": 1772286660000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1571.92, "quote_volume": 450.79254, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286720000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 5714.02, "quote_volume": 1644.96397, "trades": 42, "taker_buy_volume": 1075.86, "taker_buy_quote": 309.84768}, {"ts": 1772286780000, "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 13298.52, "quote_volume": 3842.93938, "trades": 40, "taker_buy_volume": 12889.78, "taker_buy_quote": 3724.81352}, {"ts": 1772286840000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286900000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 9061.5, "quote_volume": 2609.712, "trades": 82, "taker_buy_volume": 4309.08, "taker_buy_quote": 1241.01504}, {"ts": 1772286960000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287020000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1203.86, "quote_volume": 346.71168, "trades": 5, "taker_buy_volume": 776.36, "taker_buy_quote": 223.59168}, {"ts": 1772287080000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287140000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 3165.95, "quote_volume": 914.59603, "trades": 26, "taker_buy_volume": 1678.18, "taker_buy_quote": 484.99402}, {"ts": 1772287200000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 5481.01, "quote_volume": 1588.75126, "trades": 21, "taker_buy_volume": 3020.53, "taker_buy_quote": 875.21206}, {"ts": 1772287260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 4216.64, "quote_volume": 1218.60896, "trades": 64, "taker_buy_volume": 45.01, "taker_buy_quote": 13.00789}, {"ts": 1772287380000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 209.24, "quote_volume": 60.26112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 6028.94, "quote_volume": 1736.33472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287500000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1853.59, "quote_volume": 533.83392, "trades": 16, "taker_buy_volume": 1853.59, "taker_buy_quote": 533.83392}, {"ts": 1772287560000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287620000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 21.19, "quote_volume": 6.10272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287680000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287740000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287800000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2701.6, "quote_volume": 780.7624, "trades": 8, "taker_buy_volume": 2004.85, "taker_buy_quote": 579.40165}, {"ts": 1772287860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 879.88, "quote_volume": 254.28532, "trades": 3, "taker_buy_volume": 879.88, "taker_buy_quote": 254.28532}, {"ts": 1772287920000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287980000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1316.94, "quote_volume": 380.59566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288040000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 348.8, "quote_volume": 100.8032, "trades": 2, "taker_buy_volume": 348.8, "taker_buy_quote": 100.8032}, {"ts": 1772288100000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288160000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1135.65, "quote_volume": 329.3385, "trades": 8, "taker_buy_volume": 926.89, "taker_buy_quote": 268.7981}, {"ts": 1772288220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288280000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 6892.09, "quote_volume": 1996.7377, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288340000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2735.83, "quote_volume": 793.3907, "trades": 3, "taker_buy_volume": 2735.83, "taker_buy_quote": 793.3907}, {"ts": 1772288400000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288520000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 1303.79, "quote_volume": 379.28449, "trades": 5, "taker_buy_volume": 1185.39, "taker_buy_quote": 344.94849}, {"ts": 1772288580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3851.41, "quote_volume": 1120.76031, "trades": 12, "taker_buy_volume": 2193.01, "taker_buy_quote": 638.16591}, {"ts": 1772288760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 75.51, "quote_volume": 21.8979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288820000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 103.59, "quote_volume": 30.09656, "trades": 2, "taker_buy_volume": 55.46, "taker_buy_quote": 16.13886}, {"ts": 1772288880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 48.04, "quote_volume": 13.9316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289000000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 14275.95, "quote_volume": 4140.0255, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289180000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 17.58, "quote_volume": 5.0982, "trades": 1, "taker_buy_volume": 17.58, "taker_buy_quote": 5.0982}, {"ts": 1772289240000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289300000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 16658.38, "quote_volume": 4836.1473, "trades": 28, "taker_buy_volume": 16658.38, "taker_buy_quote": 4836.1473}, {"ts": 1772289360000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1121.82, "quote_volume": 325.3278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289420000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 314.14, "quote_volume": 91.1006, "trades": 1, "taker_buy_volume": 314.14, "taker_buy_quote": 91.1006}, {"ts": 1772289480000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289600000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 10956.85, "quote_volume": 3177.44425, "trades": 71, "taker_buy_volume": 427.5, "taker_buy_quote": 123.975}, {"ts": 1772289660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289840000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289960000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290020000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 314.14, "quote_volume": 91.1006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290080000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 741.64, "quote_volume": 214.33396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290140000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290200000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 5436.68, "quote_volume": 1565.76384, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 7453.96, "quote_volume": 2146.74048, "trades": 42, "taker_buy_volume": 6965.7, "taker_buy_quote": 2006.1216}, {"ts": 1772290380000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 628.28, "quote_volume": 180.94464, "trades": 2, "taker_buy_volume": 628.28, "taker_buy_quote": 180.94464}, {"ts": 1772290440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1044.22, "quote_volume": 300.73536, "trades": 3, "taker_buy_volume": 1044.22, "taker_buy_quote": 300.73536}, {"ts": 1772290500000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290560000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1055.78, "quote_volume": 304.06464, "trades": 4, "taker_buy_volume": 314.14, "taker_buy_quote": 90.47232}, {"ts": 1772290620000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290680000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1055.78, "quote_volume": 304.06464, "trades": 3, "taker_buy_volume": 1055.78, "taker_buy_quote": 304.06464}, {"ts": 1772290740000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 818.17, "quote_volume": 236.06196, "trades": 3, "taker_buy_volume": 429.0, "taker_buy_quote": 123.981}, {"ts": 1772290800000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290920000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290980000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291040000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291100000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291160000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 53.8, "quote_volume": 15.5482, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 15.5482}, {"ts": 1772291220000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 404.09, "quote_volume": 116.37792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2243.24, "quote_volume": 646.05312, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291400000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2145.28, "quote_volume": 617.84064, "trades": 6, "taker_buy_volume": 1403.64, "taker_buy_quote": 404.24832}, {"ts": 1772291460000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291520000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291580000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 314.14, "quote_volume": 90.15818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291700000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 3465.15, "quote_volume": 994.35805, "trades": 7, "taker_buy_volume": 3325.15, "taker_buy_quote": 954.31805}, {"ts": 1772291760000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291820000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291880000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292000000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 866.34, "quote_volume": 248.63958, "trades": 6, "taker_buy_volume": 438.84, "taker_buy_quote": 125.94708}, {"ts": 1772292180000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 381.23, "quote_volume": 109.79424, "trades": 2, "taker_buy_volume": 381.23, "taker_buy_quote": 109.79424}, {"ts": 1772292240000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292300000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292360000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 252.61, "quote_volume": 73.00429, "trades": 1, "taker_buy_volume": 252.61, "taker_buy_quote": 73.00429}, {"ts": 1772292420000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 659.81, "quote_volume": 190.68509, "trades": 3, "taker_buy_volume": 659.81, "taker_buy_quote": 190.68509}, {"ts": 1772292480000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292540000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292600000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292660000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292720000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292780000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292840000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 466.97, "quote_volume": 135.09463, "trades": 2, "taker_buy_volume": 140.3, "taker_buy_quote": 40.687}, {"ts": 1772292900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 142.0, "quote_volume": 41.18, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 41.18}, {"ts": 1772292960000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293020000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 3290.17, "quote_volume": 954.1493, "trades": 4, "taker_buy_volume": 3081.59, "taker_buy_quote": 893.6611}, {"ts": 1772293080000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1090.44, "quote_volume": 316.2276, "trades": 4, "taker_buy_volume": 427.5, "taker_buy_quote": 123.975}, {"ts": 1772293140000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293200000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 442.68, "quote_volume": 128.3772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293320000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293380000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2918.82, "quote_volume": 846.4578, "trades": 3, "taker_buy_volume": 2192.36, "taker_buy_quote": 635.7844}, {"ts": 1772293440000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 855.94, "quote_volume": 248.2226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293560000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293620000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 741.64, "quote_volume": 215.0756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293680000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293740000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293860000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293920000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 39.78, "quote_volume": 11.5362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294160000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 24.75, "quote_volume": 7.1775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 442.58, "quote_volume": 128.79078, "trades": 2, "taker_buy_volume": 442.58, "taker_buy_quote": 128.79078}, {"ts": 1772294400000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 11343.38, "quote_volume": 3289.5802, "trades": 76, "taker_buy_volume": 1410.26, "taker_buy_quote": 408.9754}, {"ts": 1772294460000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 444.68, "quote_volume": 128.97438, "trades": 2, "taker_buy_volume": 444.68, "taker_buy_quote": 128.97438}, {"ts": 1772294520000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 311.17, "quote_volume": 90.28468, "trades": 2, "taker_buy_volume": 45.38, "taker_buy_quote": 13.20558}, {"ts": 1772294580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 789.99, "quote_volume": 229.0971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 813.47, "quote_volume": 235.9063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1503.99, "quote_volume": 436.1571, "trades": 3, "taker_buy_volume": 1450.29, "taker_buy_quote": 420.5841}, {"ts": 1772294820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295000000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295180000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295240000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295300000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295360000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295420000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 687.94, "quote_volume": 199.5026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295480000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2422.14, "quote_volume": 702.4206, "trades": 36, "taker_buy_volume": 2422.14, "taker_buy_quote": 702.4206}, {"ts": 1772295540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295840000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 378.66, "quote_volume": 110.19006, "trades": 2, "taker_buy_volume": 378.66, "taker_buy_quote": 110.19006}, {"ts": 1772295900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1001.06, "quote_volume": 290.3074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295960000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 24.05, "quote_volume": 6.99855, "trades": 1, "taker_buy_volume": 24.05, "taker_buy_quote": 6.99855}, {"ts": 1772296080000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 10610.51, "quote_volume": 3086.02421, "trades": 8, "taker_buy_volume": 1652.81, "taker_buy_quote": 480.96771}, {"ts": 1772296140000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296320000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 66.69, "quote_volume": 19.40679, "trades": 1, "taker_buy_volume": 66.69, "taker_buy_quote": 19.40679}, {"ts": 1772296440000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 15766.97, "quote_volume": 4572.4213, "trades": 70, "taker_buy_volume": 6015.91, "taker_buy_quote": 1744.6139}, {"ts": 1772296500000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 9917.96, "quote_volume": 2881.97549, "trades": 58, "taker_buy_volume": 9917.96, "taker_buy_quote": 2881.97549}, {"ts": 1772296560000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296800000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296860000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 41.32, "quote_volume": 11.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296920000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297160000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297340000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297400000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297460000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 7613.28, "quote_volume": 2222.61554, "trades": 96, "taker_buy_volume": 6067.85, "taker_buy_quote": 1771.3847}, {"ts": 1772297520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1429.07, "quote_volume": 415.85937, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297640000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 83.66, "quote_volume": 24.34506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297700000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 12230.18, "quote_volume": 3557.19438, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297760000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 27590.16, "quote_volume": 8066.41165, "trades": 113, "taker_buy_volume": 24943.16, "taker_buy_quote": 7291.61321}, {"ts": 1772297820000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 933.27, "quote_volume": 272.51484, "trades": 3, "taker_buy_volume": 933.27, "taker_buy_quote": 272.51484}, {"ts": 1772297940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 387.11, "quote_volume": 113.03612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.293, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 10967.94, "quote_volume": 3200.06016, "trades": 71, "taker_buy_volume": 467.58, "taker_buy_quote": 137.00094}, {"ts": 1772298060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1460.28, "quote_volume": 426.40176, "trades": 5, "taker_buy_volume": 1423.78, "taker_buy_quote": 415.74376}, {"ts": 1772298120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 413.09, "quote_volume": 120.62228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 312.18, "quote_volume": 90.84438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298240000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 12122.23, "quote_volume": 3527.56893, "trades": 67, "taker_buy_volume": 5366.07, "taker_buy_quote": 1561.52637}, {"ts": 1772298300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 36.16, "quote_volume": 10.55872, "trades": 1, "taker_buy_volume": 36.16, "taker_buy_quote": 10.55872}, {"ts": 1772298360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3568.19, "quote_volume": 1038.34329, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298480000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298540000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 592.57, "quote_volume": 172.43787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298600000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298660000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 2046.42, "quote_volume": 594.20397, "trades": 15, "taker_buy_volume": 742.17, "taker_buy_quote": 215.97147}, {"ts": 1772298720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 696.55, "quote_volume": 201.9995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298960000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299020000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299080000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299200000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 51.55, "quote_volume": 15.00105, "trades": 2, "taker_buy_volume": 51.55, "taker_buy_quote": 15.00105}, {"ts": 1772299260000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 703.2, "quote_volume": 204.6312, "trades": 11, "taker_buy_volume": 703.2, "taker_buy_quote": 204.6312}, {"ts": 1772299320000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299440000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1204.39, "quote_volume": 349.2731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299560000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299620000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299680000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299740000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299800000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 604.16, "quote_volume": 175.81056, "trades": 2, "taker_buy_volume": 604.16, "taker_buy_quote": 175.81056}, {"ts": 1772299920000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299980000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300040000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 141.11, "quote_volume": 41.20412, "trades": 1, "taker_buy_volume": 141.11, "taker_buy_quote": 41.20412}, {"ts": 1772300100000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300280000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2694.84, "quote_volume": 784.19844, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1870.06, "quote_volume": 544.18746, "trades": 15, "taker_buy_volume": 1870.06, "taker_buy_quote": 544.18746}, {"ts": 1772300400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300460000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 548.62, "quote_volume": 159.64842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300640000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300820000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2428.66, "quote_volume": 706.74006, "trades": 28, "taker_buy_volume": 2428.66, "taker_buy_quote": 706.74006}, {"ts": 1772300880000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300940000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301000000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 17.37, "quote_volume": 5.07204, "trades": 1, "taker_buy_volume": 17.37, "taker_buy_quote": 5.07204}, {"ts": 1772301120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 375.0, "quote_volume": 109.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301240000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301480000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 14869.64, "quote_volume": 4352.93925, "trades": 16, "taker_buy_volume": 6475.32, "taker_buy_quote": 1893.40349}, {"ts": 1772301540000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 2044.05, "quote_volume": 599.35182, "trades": 7, "taker_buy_volume": 445.17, "taker_buy_quote": 130.87998}, {"ts": 1772301600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301720000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 45.28, "quote_volume": 13.26704, "trades": 1, "taker_buy_volume": 45.28, "taker_buy_quote": 13.26704}, {"ts": 1772301780000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301900000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301960000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302020000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 587.43, "quote_volume": 172.1343, "trades": 3, "taker_buy_volume": 587.43, "taker_buy_quote": 172.1343}, {"ts": 1772302080000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 356.55, "quote_volume": 104.44076, "trades": 3, "taker_buy_volume": 20.46, "taker_buy_quote": 5.99478}, {"ts": 1772302140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 97.5, "quote_volume": 28.5675, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 28.5675}, {"ts": 1772302320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302380000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1802.44, "quote_volume": 528.31492, "trades": 8, "taker_buy_volume": 1494.74, "taker_buy_quote": 438.15882}, {"ts": 1772302440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1112.83, "quote_volume": 326.05919, "trades": 5, "taker_buy_volume": 1112.83, "taker_buy_quote": 326.05919}, {"ts": 1772302500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1268.93, "quote_volume": 371.79649, "trades": 5, "taker_buy_volume": 1213.83, "taker_buy_quote": 355.65219}, {"ts": 1772302560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 307.7, "quote_volume": 90.1561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 615.4, "quote_volume": 180.3122, "trades": 2, "taker_buy_volume": 615.4, "taker_buy_quote": 180.3122}, {"ts": 1772302800000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302860000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 307.7, "quote_volume": 90.1561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302920000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 85.09, "quote_volume": 24.93137, "trades": 1, "taker_buy_volume": 85.09, "taker_buy_quote": 24.93137}, {"ts": 1772303100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303280000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 252.71, "quote_volume": 74.04403, "trades": 1, "taker_buy_volume": 252.71, "taker_buy_quote": 74.04403}, {"ts": 1772303400000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 7859.59, "quote_volume": 2302.85987, "trades": 9, "taker_buy_volume": 6696.89, "taker_buy_quote": 1962.18877}, {"ts": 1772303460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1733.01, "quote_volume": 509.50494, "trades": 6, "taker_buy_volume": 565.19, "taker_buy_quote": 166.16586}, {"ts": 1772303520000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 2206.43, "quote_volume": 648.69042, "trades": 10, "taker_buy_volume": 1094.03, "taker_buy_quote": 321.64482}, {"ts": 1772303580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 786.33, "quote_volume": 231.18102, "trades": 2, "taker_buy_volume": 786.33, "taker_buy_quote": 231.18102}, {"ts": 1772303760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1194.29, "quote_volume": 352.31555, "trades": 5, "taker_buy_volume": 987.25, "taker_buy_quote": 291.23875}, {"ts": 1772303880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 133.67, "quote_volume": 39.43265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 34.6, "quote_volume": 10.207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304360000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 3981.44, "quote_volume": 1178.26526, "trades": 9, "taker_buy_volume": 3740.46, "taker_buy_quote": 1107.17616}, {"ts": 1772304420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 4693.12, "quote_volume": 1389.16352, "trades": 10, "taker_buy_volume": 1162.7, "taker_buy_quote": 344.1592}, {"ts": 1772304540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 735.2, "quote_volume": 217.6192, "trades": 2, "taker_buy_volume": 735.2, "taker_buy_quote": 217.6192}, {"ts": 1772304660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 10135.13, "quote_volume": 2999.99848, "trades": 6, "taker_buy_volume": 1213.83, "taker_buy_quote": 359.29368}, {"ts": 1772304720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1385.05, "quote_volume": 409.9748, "trades": 6, "taker_buy_volume": 1273.13, "taker_buy_quote": 376.84648}, {"ts": 1772304780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 307.7, "quote_volume": 91.0792, "trades": 1, "taker_buy_volume": 307.7, "taker_buy_quote": 91.0792}, {"ts": 1772304840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 985.58, "quote_volume": 292.71726, "trades": 6, "taker_buy_volume": 817.61, "taker_buy_quote": 242.83017}, {"ts": 1772304960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305020000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 15209.73, "quote_volume": 4512.78751, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 54.9, "quote_volume": 16.3053, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 16.3053}, {"ts": 1772305200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 35.33, "quote_volume": 10.49301, "trades": 1, "taker_buy_volume": 35.33, "taker_buy_quote": 10.49301}, {"ts": 1772305320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1344.51, "quote_volume": 399.31947, "trades": 10, "taker_buy_volume": 1344.51, "taker_buy_quote": 399.31947}, {"ts": 1772305680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 97.5, "quote_volume": 28.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306160000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306340000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 70.61, "quote_volume": 20.92586, "trades": 2, "taker_buy_volume": 25.3, "taker_buy_quote": 7.5141}, {"ts": 1772306400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 33.8, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 33.8, "taker_buy_quote": 10.0386}, {"ts": 1772306820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 43.96, "quote_volume": 13.01216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2735.18, "quote_volume": 812.34846, "trades": 30, "taker_buy_volume": 2735.18, "taker_buy_quote": 812.34846}, {"ts": 1772307120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 817.99, "quote_volume": 243.76102, "trades": 11, "taker_buy_volume": 612.12, "taker_buy_quote": 182.41176}, {"ts": 1772307180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307300000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 11151.67, "quote_volume": 3333.86463, "trades": 118, "taker_buy_volume": 4883.27, "taker_buy_quote": 1460.09773}, {"ts": 1772307360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 4620.85, "quote_volume": 1386.255, "trades": 8, "taker_buy_volume": 4620.85, "taker_buy_quote": 1386.255}, {"ts": 1772307420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 33.58, "quote_volume": 10.04042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307480000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 11335.2, "quote_volume": 3411.8766, "trades": 32, "taker_buy_volume": 6409.29, "taker_buy_quote": 1929.19629}, {"ts": 1772307540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 333.99, "quote_volume": 100.53099, "trades": 1, "taker_buy_volume": 333.99, "taker_buy_quote": 100.53099}, {"ts": 1772307600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2959.65, "quote_volume": 887.895, "trades": 25, "taker_buy_volume": 153.26, "taker_buy_quote": 45.978}, {"ts": 1772307720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2917.24, "quote_volume": 875.172, "trades": 51, "taker_buy_volume": 2917.24, "taker_buy_quote": 875.172}, {"ts": 1772307840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 500.02, "quote_volume": 150.006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 507.39, "quote_volume": 152.72439, "trades": 3, "taker_buy_volume": 507.39, "taker_buy_quote": 152.72439}, {"ts": 1772308080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1641.35, "quote_volume": 494.04635, "trades": 16, "taker_buy_volume": 1641.35, "taker_buy_quote": 494.04635}, {"ts": 1772308260000, "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.3, "volume": 1147.98, "quote_volume": 345.57996, "trades": 5, "taker_buy_volume": 71.53, "taker_buy_quote": 21.60206}, {"ts": 1772308320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 4227.89, "quote_volume": 1268.367, "trades": 20, "taker_buy_volume": 1947.26, "taker_buy_quote": 584.178}, {"ts": 1772308680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 42.67, "quote_volume": 12.84367, "trades": 1, "taker_buy_volume": 42.67, "taker_buy_quote": 12.84367}, {"ts": 1772308800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 34.11, "quote_volume": 10.26711, "trades": 1, "taker_buy_volume": 34.11, "taker_buy_quote": 10.26711}, {"ts": 1772308920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 35.82, "quote_volume": 10.78182, "trades": 1, "taker_buy_volume": 35.82, "taker_buy_quote": 10.78182}, {"ts": 1772308980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 622.6, "quote_volume": 187.4026, "trades": 3, "taker_buy_volume": 622.6, "taker_buy_quote": 187.4026}, {"ts": 1772309460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 52.0, "quote_volume": 15.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1795.96, "quote_volume": 542.37992, "trades": 4, "taker_buy_volume": 1591.61, "taker_buy_quote": 480.66622}, {"ts": 1772309640000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 5849.06, "quote_volume": 1766.34462, "trades": 69, "taker_buy_volume": 4785.49, "taker_buy_quote": 1445.21798}, {"ts": 1772309700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3986.21, "quote_volume": 1203.83542, "trades": 5, "taker_buy_volume": 2864.91, "taker_buy_quote": 865.20282}, {"ts": 1772309880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 735.2, "quote_volume": 222.0304, "trades": 2, "taker_buy_volume": 735.2, "taker_buy_quote": 222.0304}, {"ts": 1772310060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 91.45, "quote_volume": 27.70935, "trades": 2, "taker_buy_volume": 91.45, "taker_buy_quote": 27.70935}, {"ts": 1772310900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2744.5, "quote_volume": 828.839, "trades": 18, "taker_buy_volume": 1701.6, "taker_buy_quote": 513.8832}, {"ts": 1772310960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 785.2, "quote_volume": 237.1304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 19.86, "quote_volume": 5.99772, "trades": 1, "taker_buy_volume": 19.86, "taker_buy_quote": 5.99772}, {"ts": 1772311140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1221.24, "quote_volume": 368.81448, "trades": 5, "taker_buy_volume": 1221.24, "taker_buy_quote": 368.81448}, {"ts": 1772311200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 271.83, "quote_volume": 82.09266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1241.1, "quote_volume": 376.0533, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 416.69, "quote_volume": 126.25707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 59.39, "quote_volume": 17.99517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312100000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 50.87, "quote_volume": 15.46448, "trades": 3, "taker_buy_volume": 50.87, "taker_buy_quote": 15.46448}, {"ts": 1772312400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 248.31, "quote_volume": 75.23793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 307.7, "quote_volume": 93.2331, "trades": 1, "taker_buy_volume": 307.7, "taker_buy_quote": 93.2331}, {"ts": 1772312700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1313.59, "quote_volume": 398.01777, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 307.7, "quote_volume": 93.2331, "trades": 1, "taker_buy_volume": 307.7, "taker_buy_quote": 93.2331}, {"ts": 1772312880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 307.7, "quote_volume": 93.2331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 801.99, "quote_volume": 243.00297, "trades": 3, "taker_buy_volume": 801.99, "taker_buy_quote": 243.00297}, {"ts": 1772313240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313480000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 48.77, "quote_volume": 14.78594, "trades": 2, "taker_buy_volume": 8.63, "taker_buy_quote": 2.62352}, {"ts": 1772313540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 768.99, "quote_volume": 233.00397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 307.7, "quote_volume": 93.2331, "trades": 2, "taker_buy_volume": 307.7, "taker_buy_quote": 93.2331}, {"ts": 1772313720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 735.2, "quote_volume": 222.7656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 307.7, "quote_volume": 93.2331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 432.4, "quote_volume": 131.0172, "trades": 5, "taker_buy_volume": 432.4, "taker_buy_quote": 131.0172}, {"ts": 1772314680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3461.18, "quote_volume": 1048.73754, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 721.21, "quote_volume": 217.80542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1549.62, "quote_volume": 467.98524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 767.6, "quote_volume": 231.8152, "trades": 3, "taker_buy_volume": 767.6, "taker_buy_quote": 231.8152}, {"ts": 1772315700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 43.57, "quote_volume": 13.15814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 17.13, "quote_volume": 5.20752, "trades": 2, "taker_buy_volume": 17.13, "taker_buy_quote": 5.20752}, {"ts": 1772316480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 419.87, "quote_volume": 127.22061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 22.07, "quote_volume": 6.68721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 8.34, "quote_volume": 2.53536, "trades": 1, "taker_buy_volume": 8.34, "taker_buy_quote": 2.53536}, {"ts": 1772318040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1802.08, "quote_volume": 547.83232, "trades": 2, "taker_buy_volume": 1802.08, "taker_buy_quote": 547.83232}, {"ts": 1772318160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318220000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 106.43, "quote_volume": 32.38754, "trades": 3, "taker_buy_volume": 32.82, "taker_buy_quote": 10.0101}, {"ts": 1772318280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 8.34, "quote_volume": 2.5437, "trades": 1, "taker_buy_volume": 8.34, "taker_buy_quote": 2.5437}, {"ts": 1772318640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 8.34, "quote_volume": 2.55204, "trades": 1, "taker_buy_volume": 8.34, "taker_buy_quote": 2.55204}, {"ts": 1772318700000, "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 672.81, "quote_volume": 204.55092, "trades": 5, "taker_buy_volume": 8.34, "taker_buy_quote": 2.55204}, {"ts": 1772318760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 67.38, "quote_volume": 20.61828, "trades": 2, "taker_buy_volume": 67.38, "taker_buy_quote": 20.61828}, {"ts": 1772318940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 71.0, "quote_volume": 21.726, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 21.726}, {"ts": 1772319120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319240000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 48.98, "quote_volume": 14.94724, "trades": 2, "taker_buy_volume": 8.34, "taker_buy_quote": 2.55204}, {"ts": 1772319300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 94.36, "quote_volume": 28.87416, "trades": 3, "taker_buy_volume": 94.36, "taker_buy_quote": 28.87416}, {"ts": 1772319600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 809.2, "quote_volume": 247.6152, "trades": 1, "taker_buy_volume": 809.2, "taker_buy_quote": 247.6152}, {"ts": 1772319660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 202.46, "quote_volume": 61.95276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 32.7, "quote_volume": 10.0062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319960000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 391.73, "quote_volume": 120.19511, "trades": 4, "taker_buy_volume": 325.73, "taker_buy_quote": 99.99911}, {"ts": 1772320020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 703.97, "quote_volume": 216.11879, "trades": 4, "taker_buy_volume": 404.6, "taker_buy_quote": 124.2122}, {"ts": 1772320260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 554.0, "quote_volume": 170.078, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1517.8, "quote_volume": 465.9646, "trades": 4, "taker_buy_volume": 562.5, "taker_buy_quote": 172.6875}, {"ts": 1772320500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1707.83, "quote_volume": 526.01164, "trades": 8, "taker_buy_volume": 1707.83, "taker_buy_quote": 526.01164}, {"ts": 1772320620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 337.79, "quote_volume": 104.37711, "trades": 3, "taker_buy_volume": 137.84, "taker_buy_quote": 42.59256}, {"ts": 1772320680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 123.59, "quote_volume": 38.3129, "trades": 2, "taker_buy_volume": 123.59, "taker_buy_quote": 38.3129}, {"ts": 1772320740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 169.24, "quote_volume": 52.4644, "trades": 2, "taker_buy_volume": 169.24, "taker_buy_quote": 52.4644}, {"ts": 1772320800000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 190.0, "quote_volume": 58.85026, "trades": 3, "taker_buy_volume": 140.26, "taker_buy_quote": 43.4806}, {"ts": 1772320860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 116.34, "quote_volume": 36.0654, "trades": 1, "taker_buy_volume": 116.34, "taker_buy_quote": 36.0654}, {"ts": 1772320920000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 349.65, "quote_volume": 108.56881, "trades": 4, "taker_buy_volume": 277.45, "taker_buy_quote": 86.18681}, {"ts": 1772320980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 152.99, "quote_volume": 47.57989, "trades": 1, "taker_buy_volume": 152.99, "taker_buy_quote": 47.57989}, {"ts": 1772321040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 163.68, "quote_volume": 50.90448, "trades": 2, "taker_buy_volume": 163.68, "taker_buy_quote": 50.90448}, {"ts": 1772321100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2297.99, "quote_volume": 714.67489, "trades": 7, "taker_buy_volume": 949.89, "taker_buy_quote": 295.41579}, {"ts": 1772321160000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 828.74, "quote_volume": 258.53442, "trades": 5, "taker_buy_volume": 201.48, "taker_buy_quote": 62.86176}, {"ts": 1772321220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 174.49, "quote_volume": 54.44088, "trades": 1, "taker_buy_volume": 174.49, "taker_buy_quote": 54.44088}, {"ts": 1772321280000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 7052.19, "quote_volume": 2204.32072, "trades": 39, "taker_buy_volume": 4833.36, "taker_buy_quote": 1512.04576}, {"ts": 1772321340000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 709.91, "quote_volume": 221.50843, "trades": 16, "taker_buy_volume": 565.25, "taker_buy_quote": 176.37451}, {"ts": 1772321400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 127.17, "quote_volume": 39.80421, "trades": 1, "taker_buy_volume": 127.17, "taker_buy_quote": 39.80421}, {"ts": 1772321460000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 468.24, "quote_volume": 146.55912, "trades": 2, "taker_buy_volume": 468.24, "taker_buy_quote": 146.55912}, {"ts": 1772321520000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 5442.22, "quote_volume": 1704.06465, "trades": 52, "taker_buy_volume": 3337.14, "taker_buy_quote": 1045.17461}, {"ts": 1772321580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 161.04, "quote_volume": 50.56656, "trades": 2, "taker_buy_volume": 161.04, "taker_buy_quote": 50.56656}, {"ts": 1772321640000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3283.23, "quote_volume": 1027.81314, "trades": 57, "taker_buy_volume": 162.15, "taker_buy_quote": 50.9151}, {"ts": 1772321700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 551.23, "quote_volume": 172.53499, "trades": 3, "taker_buy_volume": 551.23, "taker_buy_quote": 172.53499}, {"ts": 1772321760000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 1600.05, "quote_volume": 502.10526, "trades": 18, "taker_buy_volume": 1093.21, "taker_buy_quote": 343.26794}, {"ts": 1772321820000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 696.35, "quote_volume": 218.89744, "trades": 6, "taker_buy_volume": 243.54, "taker_buy_quote": 76.7151}, {"ts": 1772321880000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 3446.59, "quote_volume": 1082.40516, "trades": 66, "taker_buy_volume": 175.9, "taker_buy_quote": 55.4085}, {"ts": 1772321940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 134.01, "quote_volume": 42.07914, "trades": 1, "taker_buy_volume": 134.01, "taker_buy_quote": 42.07914}, {"ts": 1772322000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 252.22, "quote_volume": 79.19708, "trades": 2, "taker_buy_volume": 252.22, "taker_buy_quote": 79.19708}, {"ts": 1772322060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 121.55, "quote_volume": 38.1667, "trades": 1, "taker_buy_volume": 121.55, "taker_buy_quote": 38.1667}, {"ts": 1772322120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2316.27, "quote_volume": 724.99251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4298.85, "quote_volume": 1341.2412, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 92.83, "quote_volume": 28.96296, "trades": 1, "taker_buy_volume": 92.83, "taker_buy_quote": 28.96296}, {"ts": 1772322300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1283.2, "quote_volume": 399.0752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2500.0, "quote_volume": 777.5, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 339.3, "quote_volume": 105.8616, "trades": 9, "taker_buy_volume": 339.3, "taker_buy_quote": 105.8616}, {"ts": 1772322660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1491.4, "quote_volume": 465.3168, "trades": 23, "taker_buy_volume": 1491.4, "taker_buy_quote": 465.3168}, {"ts": 1772322840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 6389.77, "quote_volume": 1999.99801, "trades": 34, "taker_buy_volume": 6389.77, "taker_buy_quote": 1999.99801}, {"ts": 1772322900000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1260.51, "quote_volume": 394.66208, "trades": 6, "taker_buy_volume": 547.65, "taker_buy_quote": 171.5369}, {"ts": 1772322960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323020000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 2745.06, "quote_volume": 860.80304, "trades": 15, "taker_buy_volume": 2745.06, "taker_buy_quote": 860.80304}, {"ts": 1772323080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2049.16, "quote_volume": 645.4854, "trades": 6, "taker_buy_volume": 1852.85, "taker_buy_quote": 583.64775}, {"ts": 1772323200000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 160.03, "quote_volume": 50.53743, "trades": 2, "taker_buy_volume": 127.98, "taker_buy_quote": 40.44168}, {"ts": 1772323260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 100.33, "quote_volume": 31.70428, "trades": 1, "taker_buy_volume": 100.33, "taker_buy_quote": 31.70428}, {"ts": 1772323380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1970.63, "quote_volume": 622.71908, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323560000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 6466.08, "quote_volume": 2041.30808, "trades": 72, "taker_buy_volume": 2158.14, "taker_buy_quote": 681.97224}, {"ts": 1772323620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1166.63, "quote_volume": 367.48845, "trades": 4, "taker_buy_volume": 880.46, "taker_buy_quote": 277.3449}, {"ts": 1772323680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 8021.51, "quote_volume": 2518.75414, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1327.0, "quote_volume": 415.351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3722.46, "quote_volume": 1161.40752, "trades": 7, "taker_buy_volume": 32.05, "taker_buy_quote": 9.9996}, {"ts": 1772323860000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2236.87, "quote_volume": 697.90344, "trades": 32, "taker_buy_volume": 2236.87, "taker_buy_quote": 697.90344}, {"ts": 1772323980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 109.65, "quote_volume": 34.10115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 126.73, "quote_volume": 39.41303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2583.44, "quote_volume": 803.44984, "trades": 17, "taker_buy_volume": 1971.15, "taker_buy_quote": 613.02765}, {"ts": 1772324220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 609.46, "quote_volume": 190.15152, "trades": 2, "taker_buy_volume": 609.46, "taker_buy_quote": 190.15152}, {"ts": 1772324520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 5236.52, "quote_volume": 1639.03076, "trades": 5, "taker_buy_volume": 5236.52, "taker_buy_quote": 1639.03076}, {"ts": 1772324640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 92.0, "quote_volume": 28.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1242.53, "quote_volume": 390.15442, "trades": 3, "taker_buy_volume": 848.67, "taker_buy_quote": 266.48238}, {"ts": 1772324820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 289.86, "quote_volume": 91.01604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 289.86, "quote_volume": 91.01604, "trades": 1, "taker_buy_volume": 289.86, "taker_buy_quote": 91.01604}, {"ts": 1772324940000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 2963.32, "quote_volume": 933.40635, "trades": 5, "taker_buy_volume": 2923.87, "taker_buy_quote": 921.01905}, {"ts": 1772325000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 22.51, "quote_volume": 7.04563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2970.94, "quote_volume": 929.90422, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325300000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 289.86, "quote_volume": 90.72618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 673.74, "quote_volume": 210.88062, "trades": 4, "taker_buy_volume": 673.74, "taker_buy_quote": 210.88062}, {"ts": 1772325420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1182.79, "quote_volume": 370.21327, "trades": 4, "taker_buy_volume": 330.43, "taker_buy_quote": 103.42459}, {"ts": 1772325540000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 63.47, "quote_volume": 19.81098, "trades": 2, "taker_buy_volume": 8.34, "taker_buy_quote": 2.61042}, {"ts": 1772325600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2712.73, "quote_volume": 846.37176, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 21.11, "quote_volume": 6.56521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1797.02, "quote_volume": 560.67024, "trades": 23, "taker_buy_volume": 1797.02, "taker_buy_quote": 560.67024}, {"ts": 1772325840000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 289.86, "quote_volume": 90.43632, "trades": 1, "taker_buy_volume": 289.86, "taker_buy_quote": 90.43632}, {"ts": 1772325900000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 298.2, "quote_volume": 93.04674, "trades": 2, "taker_buy_volume": 298.2, "taker_buy_quote": 93.04674}, {"ts": 1772325960000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1327.6, "quote_volume": 414.27178, "trades": 9, "taker_buy_volume": 1037.74, "taker_buy_quote": 323.83546}, {"ts": 1772326020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 6630.13, "quote_volume": 2075.23069, "trades": 3, "taker_buy_volume": 6630.13, "taker_buy_quote": 2075.23069}, {"ts": 1772326080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4231.08, "quote_volume": 1324.32804, "trades": 78, "taker_buy_volume": 655.6, "taker_buy_quote": 205.2028}, {"ts": 1772326260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1340.61, "quote_volume": 420.95154, "trades": 3, "taker_buy_volume": 638.11, "taker_buy_quote": 200.36654}, {"ts": 1772326440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 100.0, "quote_volume": 31.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1040.4, "quote_volume": 326.6856, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 289.86, "quote_volume": 90.72618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326740000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 117.28, "quote_volume": 36.59136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326800000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 873.46, "quote_volume": 273.39298, "trades": 19, "taker_buy_volume": 873.46, "taker_buy_quote": 273.39298}, {"ts": 1772326920000, "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 39100.12, "quote_volume": 12328.04526, "trades": 147, "taker_buy_volume": 23979.64, "taker_buy_quote": 7562.70968}, {"ts": 1772326980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327160000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 111.19, "quote_volume": 34.97279, "trades": 3, "taker_buy_volume": 59.13, "taker_buy_quote": 18.62595}, {"ts": 1772327220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1228.29, "quote_volume": 386.91135, "trades": 14, "taker_buy_volume": 1228.29, "taker_buy_quote": 386.91135}, {"ts": 1772327280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327340000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 663.14, "quote_volume": 208.89744, "trades": 17, "taker_buy_volume": 8.34, "taker_buy_quote": 2.63544}, {"ts": 1772327400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327460000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 4916.91, "quote_volume": 1540.97573, "trades": 66, "taker_buy_volume": 3464.47, "taker_buy_quote": 1084.90957}, {"ts": 1772327520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2739.81, "quote_volume": 860.30034, "trades": 57, "taker_buy_volume": 2739.81, "taker_buy_quote": 860.30034}, {"ts": 1772327640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327760000, "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 5897.13, "quote_volume": 1848.91612, "trades": 19, "taker_buy_volume": 922.77, "taker_buy_quote": 290.38269}, {"ts": 1772327820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 41.83, "quote_volume": 13.09279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 6522.86, "quote_volume": 2041.65518, "trades": 12, "taker_buy_volume": 6522.86, "taker_buy_quote": 2041.65518}, {"ts": 1772328000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 18.24, "quote_volume": 5.70912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 47.77, "quote_volume": 14.99978, "trades": 1, "taker_buy_volume": 47.77, "taker_buy_quote": 14.99978}, {"ts": 1772328240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 656.65, "quote_volume": 206.1881, "trades": 6, "taker_buy_volume": 656.65, "taker_buy_quote": 206.1881}, {"ts": 1772328300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 289.86, "quote_volume": 91.01604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 763.21, "quote_volume": 239.64794, "trades": 6, "taker_buy_volume": 763.21, "taker_buy_quote": 239.64794}, {"ts": 1772328480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2277.31, "quote_volume": 715.07534, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1915.31, "quote_volume": 601.40734, "trades": 23, "taker_buy_volume": 1915.31, "taker_buy_quote": 601.40734}, {"ts": 1772328780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 374.48, "quote_volume": 117.9612, "trades": 3, "taker_buy_volume": 374.48, "taker_buy_quote": 117.9612}, {"ts": 1772328960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 852.36, "quote_volume": 268.4934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329200000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1401.75, "quote_volume": 442.96968, "trades": 11, "taker_buy_volume": 1173.39, "taker_buy_quote": 370.80792}, {"ts": 1772329260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 174.88, "quote_volume": 55.43696, "trades": 3, "taker_buy_volume": 174.88, "taker_buy_quote": 55.43696}, {"ts": 1772329740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 928.37, "quote_volume": 294.29329, "trades": 3, "taker_buy_volume": 289.86, "taker_buy_quote": 91.88562}, {"ts": 1772329800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 141.21, "quote_volume": 44.90478, "trades": 5, "taker_buy_volume": 70.59, "taker_buy_quote": 22.44762}, {"ts": 1772329860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1842.7, "quote_volume": 585.9786, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329920000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 8020.03, "quote_volume": 2557.86687, "trades": 115, "taker_buy_volume": 8020.03, "taker_buy_quote": 2557.86687}, {"ts": 1772329980000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 566.11, "quote_volume": 180.95843, "trades": 3, "taker_buy_volume": 369.34, "taker_buy_quote": 118.1888}, {"ts": 1772330040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 129.0, "quote_volume": 41.151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330100000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 14055.09, "quote_volume": 4478.18604, "trades": 62, "taker_buy_volume": 5042.78, "taker_buy_quote": 1603.60404}, {"ts": 1772330160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 895.61, "quote_volume": 284.80398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 289.86, "quote_volume": 92.17548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1432.08, "quote_volume": 456.83352, "trades": 4, "taker_buy_volume": 289.86, "taker_buy_quote": 92.46534}, {"ts": 1772330460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 852.36, "quote_volume": 271.90284, "trades": 2, "taker_buy_volume": 852.36, "taker_buy_quote": 271.90284}, {"ts": 1772330520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 348.41, "quote_volume": 111.4912, "trades": 3, "taker_buy_volume": 348.41, "taker_buy_quote": 111.4912}, {"ts": 1772330580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330640000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1026.02, "quote_volume": 329.27767, "trades": 8, "taker_buy_volume": 951.27, "taker_buy_quote": 305.35767}, {"ts": 1772330700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2613.07, "quote_volume": 838.79547, "trades": 10, "taker_buy_volume": 2416.53, "taker_buy_quote": 775.70613}, {"ts": 1772330760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1372.89, "quote_volume": 440.69769, "trades": 4, "taker_buy_volume": 1083.03, "taker_buy_quote": 347.65263}, {"ts": 1772330820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 289.86, "quote_volume": 93.04506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 9473.0, "quote_volume": 3031.36, "trades": 111, "taker_buy_volume": 4528.85, "taker_buy_quote": 1449.232}, {"ts": 1772331000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3875.77, "quote_volume": 1240.2464, "trades": 49, "taker_buy_volume": 3006.19, "taker_buy_quote": 961.9808}, {"ts": 1772331060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 5110.35, "quote_volume": 1640.42235, "trades": 65, "taker_buy_volume": 4203.48, "taker_buy_quote": 1349.31708}, {"ts": 1772331180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 579.72, "quote_volume": 186.09012, "trades": 2, "taker_buy_volume": 289.86, "taker_buy_quote": 93.04506}, {"ts": 1772331240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1556.78, "quote_volume": 499.72638, "trades": 8, "taker_buy_volume": 1266.92, "taker_buy_quote": 406.68132}, {"ts": 1772331300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 987.18, "quote_volume": 316.88478, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 19.9, "quote_volume": 6.3879, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 6.3879}, {"ts": 1772331420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331480000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1105.18, "quote_volume": 354.81503, "trades": 5, "taker_buy_volume": 1105.18, "taker_buy_quote": 354.81503}, {"ts": 1772331540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331600000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 610.98, "quote_volume": 196.09332, "trades": 3, "taker_buy_volume": 289.86, "taker_buy_quote": 93.04506}, {"ts": 1772331660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 579.72, "quote_volume": 186.09012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331960000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 25963.81, "quote_volume": 8323.88122, "trades": 86, "taker_buy_volume": 22229.29, "taker_buy_quote": 7125.1003}, {"ts": 1772332020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3857.31, "quote_volume": 1234.3392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 136.77, "quote_volume": 43.7664, "trades": 1, "taker_buy_volume": 136.77, "taker_buy_quote": 43.7664}, {"ts": 1772332140000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 15265.33, "quote_volume": 4888.69107, "trades": 26, "taker_buy_volume": 15265.33, "taker_buy_quote": 4888.69107}, {"ts": 1772332200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1426.21, "quote_volume": 456.3872, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 289.86, "quote_volume": 92.7552, "trades": 1, "taker_buy_volume": 289.86, "taker_buy_quote": 92.7552}, {"ts": 1772332440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 167.05, "quote_volume": 53.62305, "trades": 1, "taker_buy_volume": 167.05, "taker_buy_quote": 53.62305}, {"ts": 1772332500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 132.8, "quote_volume": 42.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 385.73, "quote_volume": 123.4336, "trades": 3, "taker_buy_volume": 8.2, "taker_buy_quote": 2.624}, {"ts": 1772332620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 23.14, "quote_volume": 7.4048, "trades": 1, "taker_buy_volume": 23.14, "taker_buy_quote": 7.4048}, {"ts": 1772332740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3000.0, "quote_volume": 957.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 630.09, "quote_volume": 200.99871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5826.18, "quote_volume": 1864.3776, "trades": 66, "taker_buy_volume": 5826.18, "taker_buy_quote": 1864.3776}, {"ts": 1772332920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 100.0, "quote_volume": 32.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333040000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 2395.23, "quote_volume": 768.51373, "trades": 16, "taker_buy_volume": 1529.8, "taker_buy_quote": 491.0658}, {"ts": 1772333100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333280000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 4088.75, "quote_volume": 1311.36505, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1096.29, "quote_volume": 350.8128, "trades": 28, "taker_buy_volume": 1096.29, "taker_buy_quote": 350.8128}, {"ts": 1772333820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1443.66, "quote_volume": 461.9712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334120000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 109.41, "quote_volume": 35.08373, "trades": 2, "taker_buy_volume": 72.53, "taker_buy_quote": 23.28213}, {"ts": 1772334180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2198.6, "quote_volume": 703.552, "trades": 14, "taker_buy_volume": 124.7, "taker_buy_quote": 39.904}, {"ts": 1772334360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 41.54, "quote_volume": 13.33434, "trades": 1, "taker_buy_volume": 41.54, "taker_buy_quote": 13.33434}, {"ts": 1772334420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1590.37, "quote_volume": 508.9184, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334900000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1444.33, "quote_volume": 462.1856, "trades": 11, "taker_buy_volume": 1444.33, "taker_buy_quote": 462.1856}, {"ts": 1772335080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 374.42, "quote_volume": 119.8144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 852.36, "quote_volume": 271.90284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 854.32, "quote_volume": 272.52808, "trades": 12, "taker_buy_volume": 854.32, "taker_buy_quote": 272.52808}, {"ts": 1772335560000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 127.3, "quote_volume": 40.736, "trades": 1, "taker_buy_volume": 127.3, "taker_buy_quote": 40.736}, {"ts": 1772335740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 69.77, "quote_volume": 22.25663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 230.59, "quote_volume": 73.55821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1594.66, "quote_volume": 508.69654, "trades": 4, "taker_buy_volume": 708.49, "taker_buy_quote": 226.00831}, {"ts": 1772336700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 936.92, "quote_volume": 298.87748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337060000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4098.84, "quote_volume": 1308.58446, "trades": 68, "taker_buy_volume": 4098.84, "taker_buy_quote": 1308.58446}, {"ts": 1772337120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 998.45, "quote_volume": 318.50555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 6789.38, "quote_volume": 2157.16504, "trades": 61, "taker_buy_volume": 2358.22, "taker_buy_quote": 749.91396}, {"ts": 1772337300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337540000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 6117.17, "quote_volume": 1951.30788, "trades": 32, "taker_buy_volume": 4210.98, "taker_buy_quote": 1343.30262}, {"ts": 1772337600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 781.69, "quote_volume": 249.35911, "trades": 6, "taker_buy_volume": 124.7, "taker_buy_quote": 39.7793}, {"ts": 1772337720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 46.53, "quote_volume": 14.8896, "trades": 1, "taker_buy_volume": 46.53, "taker_buy_quote": 14.8896}, {"ts": 1772337780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3129.04, "quote_volume": 998.16376, "trades": 16, "taker_buy_volume": 316.41, "taker_buy_quote": 100.93479}, {"ts": 1772337900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 18.62, "quote_volume": 5.93978, "trades": 1, "taker_buy_volume": 18.62, "taker_buy_quote": 5.93978}, {"ts": 1772338140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1184.84, "quote_volume": 376.77912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1065.02, "quote_volume": 338.67636, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 950.96, "quote_volume": 302.40528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 449.84, "quote_volume": 142.59928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338680000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 109.71, "quote_volume": 34.6999, "trades": 2, "taker_buy_volume": 31.54, "taker_buy_quote": 9.99818}, {"ts": 1772338740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4278.36, "quote_volume": 1356.24012, "trades": 70, "taker_buy_volume": 4278.36, "taker_buy_quote": 1356.24012}, {"ts": 1772338800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3197.02, "quote_volume": 1013.45534, "trades": 53, "taker_buy_volume": 3197.02, "taker_buy_quote": 1013.45534}, {"ts": 1772338980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 18.0, "quote_volume": 5.724, "trades": 1, "taker_buy_volume": 18.0, "taker_buy_quote": 5.724}, {"ts": 1772339160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339640000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 5647.23, "quote_volume": 1795.00937, "trades": 7, "taker_buy_volume": 4553.09, "taker_buy_quote": 1447.88262}, {"ts": 1772339700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 112.94, "quote_volume": 35.91492, "trades": 2, "taker_buy_volume": 112.94, "taker_buy_quote": 35.91492}, {"ts": 1772339760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 284.37, "quote_volume": 90.42966, "trades": 1, "taker_buy_volume": 284.37, "taker_buy_quote": 90.42966}, {"ts": 1772339940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 943.39, "quote_volume": 299.99802, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 116.35, "quote_volume": 36.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 85.83, "quote_volume": 27.29394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 62.82, "quote_volume": 19.97676, "trades": 3, "taker_buy_volume": 62.82, "taker_buy_quote": 19.97676}, {"ts": 1772340840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 17.75, "quote_volume": 5.6445, "trades": 1, "taker_buy_volume": 17.75, "taker_buy_quote": 5.6445}, {"ts": 1772340900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 24.81, "quote_volume": 7.86477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 846.87, "quote_volume": 269.30466, "trades": 5, "taker_buy_volume": 846.87, "taker_buy_quote": 269.30466}, {"ts": 1772341380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341440000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 8993.33, "quote_volume": 2855.96754, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 52.96, "quote_volume": 16.78832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 54.96, "quote_volume": 17.47728, "trades": 1, "taker_buy_volume": 54.96, "taker_buy_quote": 17.47728}, {"ts": 1772341740000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 4284.92, "quote_volume": 1364.28196, "trades": 11, "taker_buy_volume": 4284.92, "taker_buy_quote": 1364.28196}, {"ts": 1772341800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 85.7, "quote_volume": 27.2526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3383.11, "quote_volume": 1075.82898, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 17.52, "quote_volume": 5.57136, "trades": 1, "taker_buy_volume": 17.52, "taker_buy_quote": 5.57136}, {"ts": 1772342460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.01, "quote_volume": 9.83017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 815.86, "quote_volume": 258.62762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 44.68, "quote_volume": 14.11888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 175.12, "quote_volume": 55.51304, "trades": 1, "taker_buy_volume": 175.12, "taker_buy_quote": 55.51304}, {"ts": 1772345040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 993.87, "quote_volume": 314.06292, "trades": 18, "taker_buy_volume": 906.77, "taker_buy_quote": 286.53932}, {"ts": 1772345100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 883.47, "quote_volume": 279.17652, "trades": 4, "taker_buy_volume": 35.7, "taker_buy_quote": 11.2812}, {"ts": 1772345160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345220000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 12688.39, "quote_volume": 3993.01057, "trades": 78, "taker_buy_volume": 3856.69, "taker_buy_quote": 1214.85735}, {"ts": 1772345280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 10427.03, "quote_volume": 3284.51445, "trades": 137, "taker_buy_volume": 6541.1, "taker_buy_quote": 2060.4465}, {"ts": 1772345340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3115.13, "quote_volume": 981.26595, "trades": 58, "taker_buy_volume": 3115.13, "taker_buy_quote": 981.26595}, {"ts": 1772345520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 848.67, "quote_volume": 267.33105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 348.37, "quote_volume": 109.73655, "trades": 3, "taker_buy_volume": 348.37, "taker_buy_quote": 109.73655}, {"ts": 1772345700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1553.85, "quote_volume": 489.46275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346240000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2924.07, "quote_volume": 921.86335, "trades": 51, "taker_buy_volume": 2924.07, "taker_buy_quote": 921.86335}, {"ts": 1772346300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1806.61, "quote_volume": 569.08215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2851.63, "quote_volume": 898.26345, "trades": 49, "taker_buy_volume": 2851.63, "taker_buy_quote": 898.26345}, {"ts": 1772346480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 35.66, "quote_volume": 11.26856, "trades": 2, "taker_buy_volume": 35.66, "taker_buy_quote": 11.26856}, {"ts": 1772346540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 991.35, "quote_volume": 312.27525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 614.98, "quote_volume": 193.7187, "trades": 3, "taker_buy_volume": 614.98, "taker_buy_quote": 193.7187}, {"ts": 1772346720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1277.52, "quote_volume": 402.4188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 122.17, "quote_volume": 38.48355, "trades": 1, "taker_buy_volume": 122.17, "taker_buy_quote": 38.48355}, {"ts": 1772346900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2316.11, "quote_volume": 727.25854, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347320000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 5138.63, "quote_volume": 1604.8899, "trades": 18, "taker_buy_volume": 1478.11, "taker_buy_quote": 461.20226}, {"ts": 1772347380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347440000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 7490.03, "quote_volume": 2345.75209, "trades": 76, "taker_buy_volume": 6365.03, "taker_buy_quote": 1993.62709}, {"ts": 1772347500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1707.83, "quote_volume": 534.55079, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1399.21, "quote_volume": 437.95273, "trades": 17, "taker_buy_volume": 1399.21, "taker_buy_quote": 437.95273}, {"ts": 1772347980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2033.77, "quote_volume": 636.57001, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 75.22, "quote_volume": 23.46864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 64.43, "quote_volume": 20.16659, "trades": 2, "taker_buy_volume": 64.43, "taker_buy_quote": 20.16659}, {"ts": 1772348580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1267.83, "quote_volume": 395.56296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 19.29, "quote_volume": 6.01848, "trades": 1, "taker_buy_volume": 19.29, "taker_buy_quote": 6.01848}, {"ts": 1772348880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 11701.62, "quote_volume": 3651.0014, "trades": 17, "taker_buy_volume": 9999.69, "taker_buy_quote": 3119.99924}, {"ts": 1772349120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2770.27, "quote_volume": 861.55397, "trades": 14, "taker_buy_volume": 201.09, "taker_buy_quote": 62.53899}, {"ts": 1772349360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 111.37, "quote_volume": 34.63607, "trades": 5, "taker_buy_volume": 111.37, "taker_buy_quote": 34.63607}, {"ts": 1772349420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1942.96, "quote_volume": 604.26056, "trades": 18, "taker_buy_volume": 1942.96, "taker_buy_quote": 604.26056}, {"ts": 1772349720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 745.69, "quote_volume": 231.90959, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 977.06, "quote_volume": 303.86566, "trades": 6, "taker_buy_volume": 977.06, "taker_buy_quote": 303.86566}, {"ts": 1772350200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1496.26, "quote_volume": 465.33686, "trades": 6, "taker_buy_volume": 1173.9, "taker_buy_quote": 365.0829}, {"ts": 1772350320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 7345.25, "quote_volume": 2284.37275, "trades": 5, "taker_buy_volume": 4145.58, "taker_buy_quote": 1289.27538}, {"ts": 1772350380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350800000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 22814.58, "quote_volume": 7073.35805, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 484.1, "quote_volume": 150.071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3279.12, "quote_volume": 1016.5272, "trades": 65, "taker_buy_volume": 250.6, "taker_buy_quote": 77.686}, {"ts": 1772351640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 27.04, "quote_volume": 8.3824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3288.93, "quote_volume": 1016.27937, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352300000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 6008.15, "quote_volume": 1856.56994, "trades": 28, "taker_buy_volume": 5394.51, "taker_buy_quote": 1666.95518}, {"ts": 1772352360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352420000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 511.36, "quote_volume": 158.01024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352480000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352600000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1551.87, "quote_volume": 479.52783, "trades": 14, "taker_buy_volume": 1162.89, "taker_buy_quote": 359.33301}, {"ts": 1772352720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 20.0, "quote_volume": 6.18, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 6.18}, {"ts": 1772353020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353080000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353140000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353200000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 86.26, "quote_volume": 26.60044, "trades": 2, "taker_buy_volume": 32.36, "taker_buy_quote": 9.99924}, {"ts": 1772353260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 32.77, "quote_volume": 10.09316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2184.74, "quote_volume": 675.08466, "trades": 12, "taker_buy_volume": 1795.76, "taker_buy_quote": 554.88984}, {"ts": 1772353500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353680000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354820000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 585.77, "quote_volume": 180.41716, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354880000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355060000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 3183.39, "quote_volume": 976.51978, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2353.56, "quote_volume": 717.8358, "trades": 6, "taker_buy_volume": 2333.75, "taker_buy_quote": 711.79375}, {"ts": 1772355240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1578.65, "quote_volume": 481.48825, "trades": 4, "taker_buy_volume": 867.61, "taker_buy_quote": 264.62105}, {"ts": 1772355300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 43.77, "quote_volume": 13.39362, "trades": 1, "taker_buy_volume": 43.77, "taker_buy_quote": 13.39362}, {"ts": 1772355360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 4112.83, "quote_volume": 1254.41315, "trades": 56, "taker_buy_volume": 1166.94, "taker_buy_quote": 355.9167}, {"ts": 1772355540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 43.14, "quote_volume": 13.1577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 37.64, "quote_volume": 11.51784, "trades": 1, "taker_buy_volume": 37.64, "taker_buy_quote": 11.51784}, {"ts": 1772355720000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 3403.62, "quote_volume": 1038.2152, "trades": 20, "taker_buy_volume": 1490.58, "taker_buy_quote": 454.738}, {"ts": 1772355780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 7719.98, "quote_volume": 2362.31388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1168.23, "quote_volume": 357.47838, "trades": 7, "taker_buy_volume": 1168.23, "taker_buy_quote": 357.47838}, {"ts": 1772356080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 559.0, "quote_volume": 171.054, "trades": 9, "taker_buy_volume": 559.0, "taker_buy_quote": 171.054}, {"ts": 1772356380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 762.11, "quote_volume": 233.96777, "trades": 2, "taker_buy_volume": 762.11, "taker_buy_quote": 233.96777}, {"ts": 1772356560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 8.34, "quote_volume": 2.56872, "trades": 1, "taker_buy_volume": 8.34, "taker_buy_quote": 2.56872}, {"ts": 1772356620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357040000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 294.6, "quote_volume": 90.4422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 40.81, "quote_volume": 12.52867, "trades": 1, "taker_buy_volume": 40.81, "taker_buy_quote": 12.52867}, {"ts": 1772357340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 251.4, "quote_volume": 77.1798, "trades": 1, "taker_buy_volume": 251.4, "taker_buy_quote": 77.1798}, {"ts": 1772357820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 615.7, "quote_volume": 188.4042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 294.6, "quote_volume": 90.1476, "trades": 1, "taker_buy_volume": 294.6, "taker_buy_quote": 90.1476}, {"ts": 1772358120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 17.16, "quote_volume": 5.25096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 996.84, "quote_volume": 306.02988, "trades": 4, "taker_buy_volume": 996.84, "taker_buy_quote": 306.02988}, {"ts": 1772358480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 294.6, "quote_volume": 90.1476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 515.2, "quote_volume": 157.6512, "trades": 8, "taker_buy_volume": 515.2, "taker_buy_quote": 157.6512}, {"ts": 1772358600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 795.47, "quote_volume": 243.41382, "trades": 5, "taker_buy_volume": 390.9, "taker_buy_quote": 119.6154}, {"ts": 1772359200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 36.07, "quote_volume": 11.03742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 77.45, "quote_volume": 23.77715, "trades": 1, "taker_buy_volume": 77.45, "taker_buy_quote": 23.77715}, {"ts": 1772359380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 294.6, "quote_volume": 90.1476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359560000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 417.61, "quote_volume": 127.40445, "trades": 3, "taker_buy_volume": 33.4, "taker_buy_quote": 10.2204}, {"ts": 1772359620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 3782.77, "quote_volume": 1153.74485, "trades": 9, "taker_buy_volume": 3782.77, "taker_buy_quote": 1153.74485}, {"ts": 1772359680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 251.14, "quote_volume": 76.5977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 26.48, "quote_volume": 8.0764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 680.61, "quote_volume": 207.58605, "trades": 4, "taker_buy_volume": 327.67, "taker_buy_quote": 99.93935}, {"ts": 1772360400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 18.86, "quote_volume": 5.77116, "trades": 1, "taker_buy_volume": 18.86, "taker_buy_quote": 5.77116}, {"ts": 1772360580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360820000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 56.55, "quote_volume": 17.27552, "trades": 2, "taker_buy_volume": 27.77, "taker_buy_quote": 8.49762}, {"ts": 1772360880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 248.94, "quote_volume": 76.17564, "trades": 1, "taker_buy_volume": 248.94, "taker_buy_quote": 76.17564}, {"ts": 1772361360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 50.55, "quote_volume": 15.51885, "trades": 1, "taker_buy_volume": 50.55, "taker_buy_quote": 15.51885}, {"ts": 1772361900000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 336.29, "quote_volume": 103.19085, "trades": 4, "taker_buy_volume": 286.11, "taker_buy_quote": 87.83577}, {"ts": 1772361960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362140000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 16.93, "quote_volume": 5.19751, "trades": 1, "taker_buy_volume": 16.93, "taker_buy_quote": 5.19751}, {"ts": 1772362500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2538.77, "quote_volume": 776.86362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362920000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 931.92, "quote_volume": 284.79439, "trades": 5, "taker_buy_volume": 558.79, "taker_buy_quote": 170.98974}, {"ts": 1772362980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 185.1, "quote_volume": 56.4555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 32.38, "quote_volume": 9.90828, "trades": 2, "taker_buy_volume": 32.38, "taker_buy_quote": 9.90828}, {"ts": 1772363160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 367.96, "quote_volume": 112.2278, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363220000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 361.39, "quote_volume": 110.19323, "trades": 3, "taker_buy_volume": 330.67, "taker_buy_quote": 100.85435}, {"ts": 1772363280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2669.16, "quote_volume": 814.0938, "trades": 6, "taker_buy_volume": 2669.16, "taker_buy_quote": 814.0938}, {"ts": 1772364120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 50.0, "quote_volume": 15.25, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 15.25}, {"ts": 1772364300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 808.07, "quote_volume": 246.46135, "trades": 2, "taker_buy_volume": 808.07, "taker_buy_quote": 246.46135}, {"ts": 1772364360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364540000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 1114.23, "quote_volume": 339.58399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 5020.5, "quote_volume": 1531.2525, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365500000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 301.9, "quote_volume": 91.7776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365860000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 844.52, "quote_volume": 256.7175, "trades": 9, "taker_buy_volume": 17.18, "taker_buy_quote": 5.22272}, {"ts": 1772365920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 23.41, "quote_volume": 7.11664, "trades": 1, "taker_buy_volume": 23.41, "taker_buy_quote": 7.11664}, {"ts": 1772365980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366460000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 1153.8, "quote_volume": 350.7213, "trades": 4, "taker_buy_volume": 1119.9, "taker_buy_quote": 340.4496}, {"ts": 1772366520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 72.2, "quote_volume": 21.9488, "trades": 2, "taker_buy_volume": 72.2, "taker_buy_quote": 21.9488}, {"ts": 1772366580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 96.9, "quote_volume": 29.3607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366760000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 4555.56, "quote_volume": 1380.92098, "trades": 15, "taker_buy_volume": 4555.56, "taker_buy_quote": 1380.92098}, {"ts": 1772366820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 43.74, "quote_volume": 13.29696, "trades": 1, "taker_buy_volume": 43.74, "taker_buy_quote": 13.29696}, {"ts": 1772366940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367060000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 300.42, "quote_volume": 91.32768, "trades": 2, "taker_buy_volume": 300.42, "taker_buy_quote": 91.32768}, {"ts": 1772367300000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 174.76, "quote_volume": 52.98704, "trades": 2, "taker_buy_volume": 34.76, "taker_buy_quote": 10.56704}, {"ts": 1772367360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 28.09, "quote_volume": 8.53936, "trades": 1, "taker_buy_volume": 28.09, "taker_buy_quote": 8.53936}, {"ts": 1772367420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 868.93, "quote_volume": 264.15472, "trades": 2, "taker_buy_volume": 868.93, "taker_buy_quote": 264.15472}, {"ts": 1772367600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 19.84, "quote_volume": 6.01152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 70.0, "quote_volume": 21.28, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 21.28}, {"ts": 1772367720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3146.39, "quote_volume": 953.35617, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 16.4, "quote_volume": 4.9692, "trades": 1, "taker_buy_volume": 16.4, "taker_buy_quote": 4.9692}, {"ts": 1772367840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1973.79, "quote_volume": 598.05837, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 395.39, "quote_volume": 119.80317, "trades": 1, "taker_buy_volume": 395.39, "taker_buy_quote": 119.80317}, {"ts": 1772368260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368440000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 2101.4, "quote_volume": 634.5228, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368500000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 11132.83, "quote_volume": 3351.09761, "trades": 67, "taker_buy_volume": 5180.14, "taker_buy_quote": 1559.33792}, {"ts": 1772368560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368740000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 1667.21, "quote_volume": 503.44757, "trades": 15, "taker_buy_volume": 842.11, "taker_buy_quote": 254.31722}, {"ts": 1772368800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 757.83, "quote_volume": 228.86466, "trades": 2, "taker_buy_volume": 757.83, "taker_buy_quote": 228.86466}, {"ts": 1772368980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 395.39, "quote_volume": 119.40778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 206.33, "quote_volume": 62.10533, "trades": 1, "taker_buy_volume": 206.33, "taker_buy_quote": 62.10533}, {"ts": 1772369340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369940000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 182.77, "quote_volume": 54.86422, "trades": 2, "taker_buy_volume": 33.22, "taker_buy_quote": 9.99922}, {"ts": 1772370000000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 78.75, "quote_volume": 23.70375, "trades": 1, "taker_buy_volume": 78.75, "taker_buy_quote": 23.70375}, {"ts": 1772370180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 172.47, "quote_volume": 51.91347, "trades": 1, "taker_buy_volume": 172.47, "taker_buy_quote": 51.91347}, {"ts": 1772370240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2407.86, "quote_volume": 724.76586, "trades": 11, "taker_buy_volume": 2407.86, "taker_buy_quote": 724.76586}, {"ts": 1772370360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 439.2, "quote_volume": 132.1992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1624.66, "quote_volume": 489.02266, "trades": 5, "taker_buy_volume": 1624.66, "taker_buy_quote": 489.02266}, {"ts": 1772370660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 330.17, "quote_volume": 99.38117, "trades": 2, "taker_buy_volume": 330.17, "taker_buy_quote": 99.38117}, {"ts": 1772370840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 755.03, "quote_volume": 227.26403, "trades": 4, "taker_buy_volume": 755.03, "taker_buy_quote": 227.26403}, {"ts": 1772370960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371020000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 139.68, "quote_volume": 41.94369, "trades": 2, "taker_buy_volume": 39.69, "taker_buy_quote": 11.94669}, {"ts": 1772371080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 8291.68, "quote_volume": 2487.504, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371260000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371320000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 4734.0, "quote_volume": 1415.6733, "trades": 64, "taker_buy_volume": 769.8, "taker_buy_quote": 230.3775}, {"ts": 1772371380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1910.9, "quote_volume": 571.3591, "trades": 8, "taker_buy_volume": 1502.55, "taker_buy_quote": 449.26245}, {"ts": 1772371440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 4272.6, "quote_volume": 1281.78, "trades": 9, "taker_buy_volume": 4272.6, "taker_buy_quote": 1281.78}, {"ts": 1772371620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 33.05, "quote_volume": 9.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 3880.12, "quote_volume": 1160.15588, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 6278.44, "quote_volume": 1877.25356, "trades": 69, "taker_buy_volume": 6025.37, "taker_buy_quote": 1801.58563}, {"ts": 1772372100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2844.47, "quote_volume": 850.49653, "trades": 10, "taker_buy_volume": 2844.47, "taker_buy_quote": 850.49653}, {"ts": 1772372400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2732.9, "quote_volume": 817.1371, "trades": 10, "taker_buy_volume": 2732.9, "taker_buy_quote": 817.1371}, {"ts": 1772372760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 7113.83, "quote_volume": 2134.149, "trades": 73, "taker_buy_volume": 5930.5, "taker_buy_quote": 1779.15}, {"ts": 1772372820000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372880000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 795.13, "quote_volume": 238.539, "trades": 4, "taker_buy_volume": 795.13, "taker_buy_quote": 238.539}, {"ts": 1772373000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373060000, "open": 0.301, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 5192.03, "quote_volume": 1566.42477, "trades": 21, "taker_buy_volume": 5192.03, "taker_buy_quote": 1566.42477}, {"ts": 1772373120000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 4180.14, "quote_volume": 1273.34865, "trades": 41, "taker_buy_volume": 414.59, "taker_buy_quote": 126.33093}, {"ts": 1772373180000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 9655.38, "quote_volume": 2932.93184, "trades": 72, "taker_buy_volume": 1176.42, "taker_buy_quote": 357.63168}, {"ts": 1772373240000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 864.01, "quote_volume": 262.65904, "trades": 4, "taker_buy_volume": 864.01, "taker_buy_quote": 262.65904}, {"ts": 1772373300000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1701.3, "quote_volume": 517.1952, "trades": 11, "taker_buy_volume": 1312.09, "taker_buy_quote": 398.87536}, {"ts": 1772373480000, "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 2242.16, "quote_volume": 682.44621, "trades": 9, "taker_buy_volume": 2155.94, "taker_buy_quote": 656.26935}, {"ts": 1772373540000, "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 10961.85, "quote_volume": 3339.8879, "trades": 74, "taker_buy_volume": 7530.34, "taker_buy_quote": 2296.7537}, {"ts": 1772373600000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 2928.26, "quote_volume": 890.07684, "trades": 11, "taker_buy_volume": 1892.49, "taker_buy_quote": 575.31696}, {"ts": 1772373660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2542.26, "quote_volume": 772.84704, "trades": 44, "taker_buy_volume": 1346.05, "taker_buy_quote": 409.1992}, {"ts": 1772373720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1420.75, "quote_volume": 431.908, "trades": 7, "taker_buy_volume": 1420.75, "taker_buy_quote": 431.908}, {"ts": 1772373780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 27775.71, "quote_volume": 8443.81584, "trades": 28, "taker_buy_volume": 4228.04, "taker_buy_quote": 1285.32416}, {"ts": 1772373840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 896.11, "quote_volume": 272.41744, "trades": 3, "taker_buy_volume": 896.11, "taker_buy_quote": 272.41744}, {"ts": 1772373900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 301.51, "quote_volume": 91.65904, "trades": 1, "taker_buy_volume": 301.51, "taker_buy_quote": 91.65904}, {"ts": 1772373960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2454.13, "quote_volume": 746.05552, "trades": 29, "taker_buy_volume": 1197.62, "taker_buy_quote": 364.07648}, {"ts": 1772374020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 49.08, "quote_volume": 14.9694, "trades": 2, "taker_buy_volume": 49.08, "taker_buy_quote": 14.9694}, {"ts": 1772374080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 669.82, "quote_volume": 203.62528, "trades": 4, "taker_buy_volume": 368.31, "taker_buy_quote": 111.96624}, {"ts": 1772374320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 864.01, "quote_volume": 262.65904, "trades": 2, "taker_buy_volume": 864.01, "taker_buy_quote": 262.65904}, {"ts": 1772374440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1556.96, "quote_volume": 473.31584, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 864.01, "quote_volume": 262.65904, "trades": 2, "taker_buy_volume": 864.01, "taker_buy_quote": 262.65904}, {"ts": 1772374680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2206.13, "quote_volume": 670.66352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374920000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 3569.98, "quote_volume": 1079.69337, "trades": 33, "taker_buy_volume": 960.31, "taker_buy_quote": 290.97393}, {"ts": 1772374980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 333.61, "quote_volume": 100.75022, "trades": 2, "taker_buy_volume": 333.61, "taker_buy_quote": 100.75022}, {"ts": 1772375040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 38.31, "quote_volume": 11.60793, "trades": 1, "taker_buy_volume": 38.31, "taker_buy_quote": 11.60793}, {"ts": 1772375340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 4048.23, "quote_volume": 1226.61369, "trades": 38, "taker_buy_volume": 3746.72, "taker_buy_quote": 1135.25616}, {"ts": 1772375580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2633.96, "quote_volume": 795.45592, "trades": 26, "taker_buy_volume": 276.45, "taker_buy_quote": 83.4879}, {"ts": 1772375880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 791.87, "quote_volume": 239.14474, "trades": 3, "taker_buy_volume": 791.87, "taker_buy_quote": 239.14474}, {"ts": 1772375940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 4847.24, "quote_volume": 1459.01924, "trades": 19, "taker_buy_volume": 113.6, "taker_buy_quote": 34.1936}, {"ts": 1772376180000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 82.29, "quote_volume": 24.72022, "trades": 3, "taker_buy_volume": 33.22, "taker_buy_quote": 9.99922}, {"ts": 1772376240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 5408.73, "quote_volume": 1628.02773, "trades": 6, "taker_buy_volume": 5408.73, "taker_buy_quote": 1628.02773}, {"ts": 1772376420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1239.22, "quote_volume": 373.00522, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 19.53, "quote_volume": 5.87853, "trades": 1, "taker_buy_volume": 19.53, "taker_buy_quote": 5.87853}, {"ts": 1772376900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2281.45, "quote_volume": 686.71645, "trades": 10, "taker_buy_volume": 814.42, "taker_buy_quote": 245.14042}, {"ts": 1772377320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 814.82, "quote_volume": 245.26082, "trades": 3, "taker_buy_volume": 814.82, "taker_buy_quote": 245.26082}, {"ts": 1772377560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 73.3, "quote_volume": 21.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377920000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378040000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 171.67, "quote_volume": 51.501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1221.47, "quote_volume": 367.66247, "trades": 6, "taker_buy_volume": 919.96, "taker_buy_quote": 276.90796}, {"ts": 1772378160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 333.61, "quote_volume": 100.41661, "trades": 2, "taker_buy_volume": 333.61, "taker_buy_quote": 100.41661}, {"ts": 1772378220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1165.52, "quote_volume": 350.82152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 941.22, "quote_volume": 283.30722, "trades": 12, "taker_buy_volume": 941.22, "taker_buy_quote": 283.30722}, {"ts": 1772378700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 933.62, "quote_volume": 281.01962, "trades": 4, "taker_buy_volume": 69.61, "taker_buy_quote": 20.95261}, {"ts": 1772379000000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 333.61, "quote_volume": 100.41661, "trades": 2, "taker_buy_volume": 333.61, "taker_buy_quote": 100.41661}, {"ts": 1772379060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3170.19, "quote_volume": 957.39738, "trades": 12, "taker_buy_volume": 2567.17, "taker_buy_quote": 775.28534}, {"ts": 1772379720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 99.33, "quote_volume": 29.99766, "trades": 1, "taker_buy_volume": 99.33, "taker_buy_quote": 29.99766}, {"ts": 1772379780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 796.78, "quote_volume": 240.62756, "trades": 3, "taker_buy_volume": 796.78, "taker_buy_quote": 240.62756}, {"ts": 1772380260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2276.49, "quote_volume": 687.49998, "trades": 8, "taker_buy_volume": 658.8, "taker_buy_quote": 198.9576}, {"ts": 1772380320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 301.51, "quote_volume": 91.05602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 301.51, "quote_volume": 91.05602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 165.56, "quote_volume": 49.99912, "trades": 1, "taker_buy_volume": 165.56, "taker_buy_quote": 49.99912}, {"ts": 1772380500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 698.45, "quote_volume": 210.9319, "trades": 2, "taker_buy_volume": 698.45, "taker_buy_quote": 210.9319}, {"ts": 1772380620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 318.03, "quote_volume": 95.72703, "trades": 2, "taker_buy_volume": 16.52, "taker_buy_quote": 4.97252}, {"ts": 1772380740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 847.49, "quote_volume": 255.09449, "trades": 2, "taker_buy_volume": 847.49, "taker_buy_quote": 255.09449}, {"ts": 1772380860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 46.11, "quote_volume": 13.833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 301.51, "quote_volume": 90.75451, "trades": 1, "taker_buy_volume": 301.51, "taker_buy_quote": 90.75451}, {"ts": 1772380980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1410.06, "quote_volume": 425.83812, "trades": 5, "taker_buy_volume": 807.04, "taker_buy_quote": 243.72608}, {"ts": 1772381160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2960.76, "quote_volume": 891.18876, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1505.32, "quote_volume": 451.596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 33.33, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 33.33, "taker_buy_quote": 9.999}, {"ts": 1772383620000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 318.48, "quote_volume": 95.24249, "trades": 2, "taker_buy_volume": 16.97, "taker_buy_quote": 5.091}, {"ts": 1772383680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 3615.82, "quote_volume": 1077.51436, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 418.24, "quote_volume": 124.21728, "trades": 1, "taker_buy_volume": 418.24, "taker_buy_quote": 124.21728}, {"ts": 1772383860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 3211.47, "quote_volume": 953.80659, "trades": 61, "taker_buy_volume": 3211.47, "taker_buy_quote": 953.80659}, {"ts": 1772383920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 303.55, "quote_volume": 90.4579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384040000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 100.0, "quote_volume": 29.8, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 29.8}, {"ts": 1772384160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1383.85, "quote_volume": 411.00345, "trades": 9, "taker_buy_volume": 1059.95, "taker_buy_quote": 314.80515}, {"ts": 1772384580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 73.61, "quote_volume": 21.93578, "trades": 1, "taker_buy_volume": 73.61, "taker_buy_quote": 21.93578}, {"ts": 1772384640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2589.4, "quote_volume": 769.0518, "trades": 55, "taker_buy_volume": 2589.4, "taker_buy_quote": 769.0518}, {"ts": 1772384760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 16.72, "quote_volume": 4.98256, "trades": 1, "taker_buy_volume": 16.72, "taker_buy_quote": 4.98256}, {"ts": 1772384880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2619.8, "quote_volume": 778.0806, "trades": 16, "taker_buy_volume": 887.7, "taker_buy_quote": 263.6469}, {"ts": 1772385120000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 4500.3, "quote_volume": 1336.5891, "trades": 43, "taker_buy_volume": 3634.25, "taker_buy_quote": 1079.37225}, {"ts": 1772385180000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385240000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1109.79, "quote_volume": 329.60763, "trades": 6, "taker_buy_volume": 335.65, "taker_buy_quote": 99.68805}, {"ts": 1772385300000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1009.28, "quote_volume": 298.74688, "trades": 4, "taker_buy_volume": 243.12, "taker_buy_quote": 71.96352}, {"ts": 1772385480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385720000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 1735.11, "quote_volume": 513.45956, "trades": 23, "taker_buy_volume": 1297.54, "taker_buy_quote": 384.07184}, {"ts": 1772385780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 336.67, "quote_volume": 99.65432, "trades": 2, "taker_buy_volume": 336.67, "taker_buy_quote": 99.65432}, {"ts": 1772385900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 108.34, "quote_volume": 32.12302, "trades": 2, "taker_buy_volume": 54.38, "taker_buy_quote": 16.15086}, {"ts": 1772386020000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386080000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 65.43, "quote_volume": 19.40908, "trades": 2, "taker_buy_volume": 41.8, "taker_buy_quote": 12.4146}, {"ts": 1772386140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 775.16, "quote_volume": 229.44736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386320000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 799.84, "quote_volume": 236.75264, "trades": 9, "taker_buy_volume": 799.84, "taker_buy_quote": 236.75264}, {"ts": 1772386440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386500000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1982.3, "quote_volume": 588.7431, "trades": 52, "taker_buy_volume": 1982.3, "taker_buy_quote": 588.7431}, {"ts": 1772386680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386740000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 1658.34, "quote_volume": 492.2063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 4505.19, "quote_volume": 1338.04143, "trades": 59, "taker_buy_volume": 3638.12, "taker_buy_quote": 1080.52164}, {"ts": 1772387160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 867.07, "quote_volume": 257.51979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2949.11, "quote_volume": 875.88567, "trades": 57, "taker_buy_volume": 2949.11, "taker_buy_quote": 875.88567}, {"ts": 1772387820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 149.0, "quote_volume": 44.253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1079.73, "quote_volume": 320.67981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388120000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388180000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 7409.78, "quote_volume": 2200.64069, "trades": 61, "taker_buy_volume": 7345.81, "taker_buy_quote": 2181.70557}, {"ts": 1772388240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 3562.48, "quote_volume": 1061.61904, "trades": 16, "taker_buy_volume": 1549.06, "taker_buy_quote": 461.61988}, {"ts": 1772388300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 800.0, "quote_volume": 239.2, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 239.2}, {"ts": 1772388480000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388540000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388600000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388780000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 3196.09, "quote_volume": 952.43482, "trades": 32, "taker_buy_volume": 2329.02, "taker_buy_quote": 694.04796}, {"ts": 1772388960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 83.89, "quote_volume": 24.99922, "trades": 1, "taker_buy_volume": 83.89, "taker_buy_quote": 24.99922}, {"ts": 1772389260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389440000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389500000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 867.07, "quote_volume": 257.51979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 85.35, "quote_volume": 25.2636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 4839.48, "quote_volume": 1437.32556, "trades": 25, "taker_buy_volume": 4475.99, "taker_buy_quote": 1329.36903}, {"ts": 1772390160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 68.33, "quote_volume": 20.29401, "trades": 1, "taker_buy_volume": 68.33, "taker_buy_quote": 20.29401}, {"ts": 1772390220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 164.31, "quote_volume": 48.63576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1812.07, "quote_volume": 536.37272, "trades": 10, "taker_buy_volume": 1332.34, "taker_buy_quote": 394.37264}, {"ts": 1772391360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 33.72, "quote_volume": 9.98112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 270.85, "quote_volume": 80.1716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 29.85, "quote_volume": 8.8356, "trades": 1, "taker_buy_volume": 29.85, "taker_buy_quote": 8.8356}, {"ts": 1772391600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 33.84, "quote_volume": 10.01664, "trades": 2, "taker_buy_volume": 33.84, "taker_buy_quote": 10.01664}, {"ts": 1772391660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 33.79, "quote_volume": 10.00184, "trades": 2, "taker_buy_volume": 33.79, "taker_buy_quote": 10.00184}, {"ts": 1772391840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1428.01, "quote_volume": 421.26295, "trades": 12, "taker_buy_volume": 1123.44, "taker_buy_quote": 331.4148}, {"ts": 1772392020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 2429.97, "quote_volume": 716.84115, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 922.4, "quote_volume": 272.108, "trades": 4, "taker_buy_volume": 158.13, "taker_buy_quote": 46.64835}, {"ts": 1772392380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 866.97, "quote_volume": 254.88918, "trades": 5, "taker_buy_volume": 561.36, "taker_buy_quote": 165.03984}, {"ts": 1772392620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 565.13, "quote_volume": 165.58309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393040000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 21786.75, "quote_volume": 6364.46256, "trades": 29, "taker_buy_volume": 4989.6, "taker_buy_quote": 1458.66417}, {"ts": 1772393100000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 19.04, "quote_volume": 5.55968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 6345.27, "quote_volume": 1852.81884, "trades": 16, "taker_buy_volume": 3504.68, "taker_buy_quote": 1023.36656}, {"ts": 1772393220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393340000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1322.37, "quote_volume": 387.45441, "trades": 23, "taker_buy_volume": 1322.37, "taker_buy_quote": 387.45441}, {"ts": 1772393460000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 1418.61, "quote_volume": 415.72806, "trades": 5, "taker_buy_volume": 669.93, "taker_buy_quote": 196.36482}, {"ts": 1772393520000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 111.95, "quote_volume": 32.80135, "trades": 1, "taker_buy_volume": 111.95, "taker_buy_quote": 32.80135}, {"ts": 1772393640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 127.56, "quote_volume": 37.37508, "trades": 1, "taker_buy_volume": 127.56, "taker_buy_quote": 37.37508}, {"ts": 1772394000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394180000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 3377.78, "quote_volume": 987.32954, "trades": 20, "taker_buy_volume": 1017.78, "taker_buy_quote": 298.20954}, {"ts": 1772394240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 67.56, "quote_volume": 19.72752, "trades": 2, "taker_buy_volume": 67.56, "taker_buy_quote": 19.72752}, {"ts": 1772394300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 964.39, "quote_volume": 281.60188, "trades": 7, "taker_buy_volume": 964.39, "taker_buy_quote": 281.60188}, {"ts": 1772394540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 617.5, "quote_volume": 180.31, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 17.46, "quote_volume": 5.09832, "trades": 1, "taker_buy_volume": 17.46, "taker_buy_quote": 5.09832}, {"ts": 1772394720000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395260000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 42.17, "quote_volume": 12.27147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 120.52, "quote_volume": 35.19184, "trades": 5, "taker_buy_volume": 120.52, "taker_buy_quote": 35.19184}, {"ts": 1772395380000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 43.49, "quote_volume": 12.69908, "trades": 3, "taker_buy_volume": 43.49, "taker_buy_quote": 12.69908}, {"ts": 1772395560000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 41.2, "quote_volume": 12.0304, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 12.0304}, {"ts": 1772395620000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 4264.95, "quote_volume": 1241.08126, "trades": 12, "taker_buy_volume": 212.84, "taker_buy_quote": 61.93644}, {"ts": 1772395680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 5056.92, "quote_volume": 1471.56372, "trades": 75, "taker_buy_volume": 4266.83, "taker_buy_quote": 1241.64753}, {"ts": 1772395740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395800000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395920000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395980000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396160000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1955.86, "quote_volume": 567.1994, "trades": 6, "taker_buy_volume": 425.41, "taker_buy_quote": 123.3689}, {"ts": 1772396280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396340000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396400000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 951.74, "quote_volume": 276.0046, "trades": 6, "taker_buy_volume": 540.07, "taker_buy_quote": 156.6203}, {"ts": 1772396520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 344.82, "quote_volume": 99.9978, "trades": 1, "taker_buy_volume": 344.82, "taker_buy_quote": 99.9978}, {"ts": 1772396700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 17.27, "quote_volume": 5.0083, "trades": 1, "taker_buy_volume": 17.27, "taker_buy_quote": 5.0083}, {"ts": 1772396880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 86.2, "quote_volume": 24.998, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 24.998}, {"ts": 1772397000000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397180000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 774.74, "quote_volume": 223.89986, "trades": 2, "taker_buy_volume": 212.24, "taker_buy_quote": 61.33736}, {"ts": 1772397240000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 631.29, "quote_volume": 182.44281, "trades": 7, "taker_buy_volume": 631.29, "taker_buy_quote": 182.44281}, {"ts": 1772397300000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 411.67, "quote_volume": 118.97263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397360000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 872.49, "quote_volume": 252.14961, "trades": 7, "taker_buy_volume": 572.37, "taker_buy_quote": 165.41493}, {"ts": 1772397420000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 228.61, "quote_volume": 66.06829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1337.38, "quote_volume": 386.50282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397600000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397660000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 744.07, "quote_volume": 214.29216, "trades": 3, "taker_buy_volume": 424.62, "taker_buy_quote": 122.29056}, {"ts": 1772397720000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397780000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397840000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1037.77, "quote_volume": 298.87776, "trades": 18, "taker_buy_volume": 1037.77, "taker_buy_quote": 298.87776}, {"ts": 1772397900000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397960000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398020000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398080000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 432.63, "quote_volume": 124.59744, "trades": 2, "taker_buy_volume": 20.96, "taker_buy_quote": 6.03648}, {"ts": 1772398140000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398200000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1107.0, "quote_volume": 318.816, "trades": 20, "taker_buy_volume": 1037.77, "taker_buy_quote": 298.87776}, {"ts": 1772398320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 73.03, "quote_volume": 21.10567, "trades": 1, "taker_buy_volume": 73.03, "taker_buy_quote": 21.10567}, {"ts": 1772398380000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398440000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 34.47, "quote_volume": 9.96183, "trades": 1, "taker_buy_volume": 34.47, "taker_buy_quote": 9.96183}, {"ts": 1772398500000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398560000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398620000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398680000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398740000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 51.4, "quote_volume": 14.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398800000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398860000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398920000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1375.56, "quote_volume": 397.53684, "trades": 8, "taker_buy_volume": 1375.56, "taker_buy_quote": 397.53684}, {"ts": 1772398980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 186.28, "quote_volume": 54.0212, "trades": 2, "taker_buy_volume": 186.28, "taker_buy_quote": 54.0212}, {"ts": 1772399040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399160000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 40.85, "quote_volume": 11.80565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399220000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399280000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399340000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399400000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399460000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 1588.61, "quote_volume": 461.58817, "trades": 8, "taker_buy_volume": 1588.61, "taker_buy_quote": 461.58817}, {"ts": 1772399520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 621.78, "quote_volume": 180.3162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 72.63, "quote_volume": 21.0627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399940000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 17673.01, "quote_volume": 5165.50477, "trades": 83, "taker_buy_volume": 14581.4, "taker_buy_quote": 4262.75465}, {"ts": 1772400000000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 67.55, "quote_volume": 19.65705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 331.7, "quote_volume": 96.8564, "trades": 2, "taker_buy_volume": 119.86, "taker_buy_quote": 34.99912}, {"ts": 1772400120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400180000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 51.94, "quote_volume": 15.16648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400720000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 837.14, "quote_volume": 244.44488, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401380000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1001.79, "quote_volume": 292.52268, "trades": 7, "taker_buy_volume": 1001.79, "taker_buy_quote": 292.52268}, {"ts": 1772401500000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 2455.12, "quote_volume": 719.28591, "trades": 27, "taker_buy_volume": 2390.87, "taker_buy_quote": 700.52491}, {"ts": 1772401560000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401680000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2224.94, "quote_volume": 649.68248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402100000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 91.94, "quote_volume": 26.84648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 61.61, "quote_volume": 18.05173, "trades": 2, "taker_buy_volume": 61.61, "taker_buy_quote": 18.05173}, {"ts": 1772402400000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402460000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402520000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4311.13, "quote_volume": 1263.16109, "trades": 30, "taker_buy_volume": 3168.49, "taker_buy_quote": 928.36757}, {"ts": 1772402640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 32.67, "quote_volume": 9.53964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 41.22, "quote_volume": 12.07746, "trades": 1, "taker_buy_volume": 41.22, "taker_buy_quote": 12.07746}, {"ts": 1772402820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1068.29, "quote_volume": 311.94068, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 538.66, "quote_volume": 157.28872, "trades": 5, "taker_buy_volume": 538.66, "taker_buy_quote": 157.28872}, {"ts": 1772403180000, "open": 0.293, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 18606.91, "quote_volume": 5486.95032, "trades": 123, "taker_buy_volume": 10612.62, "taker_buy_quote": 3125.22521}, {"ts": 1772403240000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 6556.07, "quote_volume": 1933.05635, "trades": 81, "taker_buy_volume": 782.4, "taker_buy_quote": 230.76988}, {"ts": 1772403300000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1058.26, "quote_volume": 311.12844, "trades": 6, "taker_buy_volume": 1058.26, "taker_buy_quote": 311.12844}, {"ts": 1772403360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 2613.21, "quote_volume": 768.28374, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403420000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 2990.84, "quote_volume": 879.59499, "trades": 15, "taker_buy_volume": 2904.51, "taker_buy_quote": 854.26623}, {"ts": 1772403480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 59.82, "quote_volume": 17.58708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403600000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403900000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403960000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 2771.69, "quote_volume": 814.87686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 55.44, "quote_volume": 16.24392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404260000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 34.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 9.996}, {"ts": 1772404320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 789.01, "quote_volume": 231.17993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404440000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 303.27, "quote_volume": 88.60518, "trades": 3, "taker_buy_volume": 50.34, "taker_buy_quote": 14.74962}, {"ts": 1772404500000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 2512.56, "quote_volume": 733.51752, "trades": 54, "taker_buy_volume": 2362.56, "taker_buy_quote": 689.86752}, {"ts": 1772404560000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 410.26, "quote_volume": 119.79592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404680000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 109.05, "quote_volume": 31.78829, "trades": 2, "taker_buy_volume": 54.74, "taker_buy_quote": 15.98408}, {"ts": 1772404740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 34.3, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 10.0156}, {"ts": 1772404800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 449.62, "quote_volume": 131.28904, "trades": 5, "taker_buy_volume": 449.62, "taker_buy_quote": 131.28904}, {"ts": 1772404860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 200.21, "quote_volume": 58.26111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404920000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 114.61, "quote_volume": 33.48694, "trades": 2, "taker_buy_volume": 20.82, "taker_buy_quote": 6.10026}, {"ts": 1772404980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 813.74, "quote_volume": 238.42582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 1144.19, "quote_volume": 334.51374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405400000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405460000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405520000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405820000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 27.52, "quote_volume": 8.06336, "trades": 1, "taker_buy_volume": 27.52, "taker_buy_quote": 8.06336}, {"ts": 1772406000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 414.84, "quote_volume": 121.54812, "trades": 2, "taker_buy_volume": 414.84, "taker_buy_quote": 121.54812}, {"ts": 1772406180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 905.0, "quote_volume": 266.975, "trades": 4, "taker_buy_volume": 154.02, "taker_buy_quote": 45.4359}, {"ts": 1772406420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 95.96, "quote_volume": 28.3082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 209.13, "quote_volume": 61.69335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1749.0, "quote_volume": 515.955, "trades": 13, "taker_buy_volume": 1749.0, "taker_buy_quote": 515.955}, {"ts": 1772408040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 974.01, "quote_volume": 287.33295, "trades": 6, "taker_buy_volume": 974.01, "taker_buy_quote": 287.33295}, {"ts": 1772408400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1834.12, "quote_volume": 542.89952, "trades": 23, "taker_buy_volume": 1589.63, "taker_buy_quote": 470.53048}, {"ts": 1772409000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1400.63, "quote_volume": 414.58648, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 3147.32, "quote_volume": 931.60672, "trades": 20, "taker_buy_volume": 1845.22, "taker_buy_quote": 546.18512}, {"ts": 1772409240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 23.91, "quote_volume": 7.07736, "trades": 1, "taker_buy_volume": 23.91, "taker_buy_quote": 7.07736}, {"ts": 1772409540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1335.2, "quote_volume": 395.2192, "trades": 5, "taker_buy_volume": 1335.2, "taker_buy_quote": 395.2192}, {"ts": 1772409660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 32.65, "quote_volume": 9.69705, "trades": 1, "taker_buy_volume": 32.65, "taker_buy_quote": 9.69705}, {"ts": 1772409900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 54.97, "quote_volume": 16.27112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1054.52, "quote_volume": 313.19244, "trades": 4, "taker_buy_volume": 845.61, "taker_buy_quote": 251.14617}, {"ts": 1772410080000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 121.61, "quote_volume": 36.1642, "trades": 2, "taker_buy_volume": 46.03, "taker_buy_quote": 13.71694}, {"ts": 1772410140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 3807.62, "quote_volume": 1134.67076, "trades": 16, "taker_buy_volume": 770.39, "taker_buy_quote": 229.57622}, {"ts": 1772410260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1849.72, "quote_volume": 551.21656, "trades": 18, "taker_buy_volume": 1849.72, "taker_buy_quote": 551.21656}, {"ts": 1772410320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 232.15, "quote_volume": 69.1807, "trades": 1, "taker_buy_volume": 232.15, "taker_buy_quote": 69.1807}, {"ts": 1772410380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410440000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410500000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 17.92, "quote_volume": 5.32224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411040000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 614.26, "quote_volume": 183.04948, "trades": 6, "taker_buy_volume": 614.26, "taker_buy_quote": 183.04948}, {"ts": 1772411100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 23.74, "quote_volume": 7.05078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412120000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 97.91, "quote_volume": 29.27509, "trades": 2, "taker_buy_volume": 97.91, "taker_buy_quote": 29.27509}, {"ts": 1772412180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412240000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2846.27, "quote_volume": 851.03473, "trades": 11, "taker_buy_volume": 2638.69, "taker_buy_quote": 788.96831}, {"ts": 1772412300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2007.86, "quote_volume": 604.36586, "trades": 11, "taker_buy_volume": 1442.21, "taker_buy_quote": 434.10521}, {"ts": 1772412360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1151.22, "quote_volume": 345.366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1317.22, "quote_volume": 395.166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 68.86, "quote_volume": 20.72686, "trades": 1, "taker_buy_volume": 68.86, "taker_buy_quote": 20.72686}, {"ts": 1772412720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 305.61, "quote_volume": 91.98861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412780000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 346.82, "quote_volume": 104.35161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 500.0, "quote_volume": 150.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 166.0, "quote_volume": 49.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 58.54, "quote_volume": 17.62054, "trades": 1, "taker_buy_volume": 58.54, "taker_buy_quote": 17.62054}, {"ts": 1772413200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 40.43, "quote_volume": 12.129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2013.64, "quote_volume": 604.092, "trades": 22, "taker_buy_volume": 531.76, "taker_buy_quote": 159.528}, {"ts": 1772413440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1550.59, "quote_volume": 465.177, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 778.89, "quote_volume": 235.22478, "trades": 5, "taker_buy_volume": 572.1, "taker_buy_quote": 172.7742}, {"ts": 1772413860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 943.36, "quote_volume": 284.89472, "trades": 2, "taker_buy_volume": 943.36, "taker_buy_quote": 284.89472}, {"ts": 1772413980000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 1147.91, "quote_volume": 346.72357, "trades": 13, "taker_buy_volume": 86.85, "taker_buy_quote": 26.28345}, {"ts": 1772414040000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 901.69, "quote_volume": 272.36646, "trades": 3, "taker_buy_volume": 596.08, "taker_buy_quote": 180.07224}, {"ts": 1772414100000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414160000, "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 2526.03, "quote_volume": 765.74782, "trades": 26, "taker_buy_volume": 1900.74, "taker_buy_quote": 576.34052}, {"ts": 1772414220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 880.92, "quote_volume": 266.03784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1694.39, "quote_volume": 510.01139, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 690.0, "quote_volume": 207.69, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 207.69}, {"ts": 1772414640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 363.74, "quote_volume": 109.48574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415000000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1203.64, "quote_volume": 362.29564, "trades": 7, "taker_buy_volume": 1066.05, "taker_buy_quote": 320.88105}, {"ts": 1772415120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1176.3, "quote_volume": 354.0663, "trades": 6, "taker_buy_volume": 1176.3, "taker_buy_quote": 354.0663}, {"ts": 1772415360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 305.61, "quote_volume": 91.98861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 305.61, "quote_volume": 91.98861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1001.85, "quote_volume": 301.55685, "trades": 3, "taker_buy_volume": 1001.85, "taker_buy_quote": 301.55685}, {"ts": 1772416020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 60.0, "quote_volume": 18.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 307.74, "quote_volume": 92.62974, "trades": 2, "taker_buy_volume": 307.74, "taker_buy_quote": 92.62974}, {"ts": 1772416140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 480.0, "quote_volume": 144.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1589.06, "quote_volume": 476.718, "trades": 16, "taker_buy_volume": 1589.06, "taker_buy_quote": 476.718}, {"ts": 1772416380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 32.62, "quote_volume": 9.786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417040000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417100000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2795.43, "quote_volume": 838.629, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417220000, "open": 0.298, "high": 0.301, "low": 0.298, "close": 0.301, "volume": 19479.06, "quote_volume": 5837.79457, "trades": 55, "taker_buy_volume": 14981.97, "taker_buy_quote": 4493.22056}, {"ts": 1772417280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 108.52, "quote_volume": 32.44748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1290.68, "quote_volume": 385.91332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772417520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 350.16, "quote_volume": 104.69784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1620.0, "quote_volume": 484.38, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772417940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772418000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 423.99, "quote_volume": 126.77301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 410.05, "quote_volume": 122.1949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 489.38, "quote_volume": 146.32462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418240000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418300000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418480000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 619.72, "quote_volume": 185.34273, "trades": 4, "taker_buy_volume": 586.45, "taker_buy_quote": 175.395}, {"ts": 1772418540000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 1861.52, "quote_volume": 556.61855, "trades": 25, "taker_buy_volume": 564.07, "taker_buy_quote": 168.681}, {"ts": 1772418600000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772418660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418780000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418900000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 266.66, "quote_volume": 79.998, "trades": 1, "taker_buy_volume": 266.66, "taker_buy_quote": 79.998}, {"ts": 1772419080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1543.53, "quote_volume": 463.059, "trades": 15, "taker_buy_volume": 1543.53, "taker_buy_quote": 463.059}, {"ts": 1772419140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 540.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419260000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 669.45, "quote_volume": 200.16555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419740000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 3830.1, "quote_volume": 1145.1999, "trades": 6, "taker_buy_volume": 1884.66, "taker_buy_quote": 563.51334}, {"ts": 1772419920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 375.69, "quote_volume": 112.33131, "trades": 1, "taker_buy_volume": 375.69, "taker_buy_quote": 112.33131}, {"ts": 1772420280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 83.89, "quote_volume": 24.99922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 8.48, "quote_volume": 2.53552, "trades": 1, "taker_buy_volume": 8.48, "taker_buy_quote": 2.53552}, {"ts": 1772420760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421120000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421240000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421300000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 540.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 162.0}, {"ts": 1772421480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2948.1, "quote_volume": 887.3781, "trades": 53, "taker_buy_volume": 540.0, "taker_buy_quote": 162.54}, {"ts": 1772421960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1827.45, "quote_volume": 551.8899, "trades": 9, "taker_buy_volume": 1620.0, "taker_buy_quote": 489.24}, {"ts": 1772422380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 599.3, "quote_volume": 180.9886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 875.52, "quote_volume": 264.40704, "trades": 4, "taker_buy_volume": 817.58, "taker_buy_quote": 246.90916}, {"ts": 1772422680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 33.33, "quote_volume": 10.03233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 37.0, "quote_volume": 11.137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 163.08}, {"ts": 1772422980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 5960.98, "quote_volume": 1800.21596, "trades": 10, "taker_buy_volume": 1610.68, "taker_buy_quote": 486.42536}, {"ts": 1772423040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 574.3, "quote_volume": 173.4386, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 163.08}, {"ts": 1772423100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 219.0, "quote_volume": 66.138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1660.62, "quote_volume": 501.50724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 647.79, "quote_volume": 195.63258, "trades": 5, "taker_buy_volume": 647.79, "taker_buy_quote": 195.63258}, {"ts": 1772423880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 40.12, "quote_volume": 12.11624, "trades": 1, "taker_buy_volume": 40.12, "taker_buy_quote": 12.11624}, {"ts": 1772424000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 21.33, "quote_volume": 6.42033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1159.64, "quote_volume": 349.05164, "trades": 4, "taker_buy_volume": 1159.64, "taker_buy_quote": 349.05164}, {"ts": 1772424600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 3881.51, "quote_volume": 1168.33451, "trades": 1, "taker_buy_volume": 3881.51, "taker_buy_quote": 1168.33451}, {"ts": 1772424660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 371.0, "quote_volume": 112.042, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 112.042}, {"ts": 1772425200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 474.95, "quote_volume": 143.4349, "trades": 3, "taker_buy_volume": 378.66, "taker_buy_quote": 114.35532}, {"ts": 1772425920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 54.69, "quote_volume": 16.46169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2196.71, "quote_volume": 661.20971, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427000000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1492.88, "quote_volume": 447.864, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 540.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2319.05, "quote_volume": 695.715, "trades": 9, "taker_buy_volume": 1985.76, "taker_buy_quote": 595.728}, {"ts": 1772427600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 556.68, "quote_volume": 167.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 97.75, "quote_volume": 29.22725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428740000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 106.12, "quote_volume": 31.78319, "trades": 2, "taker_buy_volume": 53.31, "taker_buy_quote": 15.993}, {"ts": 1772428800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 809.11, "quote_volume": 241.92389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 956.7, "quote_volume": 286.0533, "trades": 15, "taker_buy_volume": 956.7, "taker_buy_quote": 286.0533}, {"ts": 1772429220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429280000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 33.62, "quote_volume": 10.086, "trades": 1, "taker_buy_volume": 33.62, "taker_buy_quote": 10.086}, {"ts": 1772429340000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 364.6, "quote_volume": 109.38, "trades": 1, "taker_buy_volume": 364.6, "taker_buy_quote": 109.38}, {"ts": 1772429880000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 341.72, "quote_volume": 102.516, "trades": 1, "taker_buy_volume": 341.72, "taker_buy_quote": 102.516}, {"ts": 1772430000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430060000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 855.21, "quote_volume": 257.41821, "trades": 18, "taker_buy_volume": 855.21, "taker_buy_quote": 257.41821}, {"ts": 1772430300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 540.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 364.6, "quote_volume": 109.0154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431440000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 32.61, "quote_volume": 9.71778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431500000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431680000, "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 9427.1, "quote_volume": 2803.6881, "trades": 19, "taker_buy_volume": 6257.66, "taker_buy_quote": 1862.235}, {"ts": 1772431740000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 573.61, "quote_volume": 170.93578, "trades": 3, "taker_buy_volume": 33.61, "taker_buy_quote": 10.01578}, {"ts": 1772431860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432040000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 540.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 159.84}, {"ts": 1772432460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 33.78, "quote_volume": 9.99888, "trades": 1, "taker_buy_volume": 33.78, "taker_buy_quote": 9.99888}, {"ts": 1772432520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432700000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 83.76, "quote_volume": 24.75987, "trades": 2, "taker_buy_volume": 50.67, "taker_buy_quote": 14.99832}, {"ts": 1772432760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1612.16, "quote_volume": 477.19936, "trades": 1, "taker_buy_volume": 1612.16, "taker_buy_quote": 477.19936}, {"ts": 1772433060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433240000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 540.0, "quote_volume": 160.38, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 160.38}, {"ts": 1772433300000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 84.17, "quote_volume": 24.99849, "trades": 1, "taker_buy_volume": 84.17, "taker_buy_quote": 24.99849}, {"ts": 1772433540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 13738.45, "quote_volume": 4048.26359, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 74.09, "quote_volume": 21.93064, "trades": 1, "taker_buy_volume": 74.09, "taker_buy_quote": 21.93064}, {"ts": 1772434680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1880.5, "quote_volume": 554.7475, "trades": 10, "taker_buy_volume": 800.5, "taker_buy_quote": 236.1475}, {"ts": 1772435040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 878.41, "quote_volume": 259.13095, "trades": 2, "taker_buy_volume": 878.41, "taker_buy_quote": 259.13095}, {"ts": 1772435100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 33.61, "quote_volume": 9.88134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 835.45, "quote_volume": 245.6223, "trades": 5, "taker_buy_volume": 598.6, "taker_buy_quote": 175.9884}, {"ts": 1772435400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435520000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 241.37, "quote_volume": 70.72141, "trades": 2, "taker_buy_volume": 209.37, "taker_buy_quote": 61.34541}, {"ts": 1772435880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 667.08, "quote_volume": 195.45444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436180000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 609.35, "quote_volume": 179.1489, "trades": 3, "taker_buy_volume": 609.35, "taker_buy_quote": 179.1489}, {"ts": 1772436240000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 994.39, "quote_volume": 293.34505, "trades": 2, "taker_buy_volume": 994.39, "taker_buy_quote": 293.34505}, {"ts": 1772436360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 111.51, "quote_volume": 32.89545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 67.79, "quote_volume": 19.99805, "trades": 1, "taker_buy_volume": 67.79, "taker_buy_quote": 19.99805}, {"ts": 1772436720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 630.91, "quote_volume": 185.48754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436900000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 745.22, "quote_volume": 219.09468, "trades": 3, "taker_buy_volume": 405.61, "taker_buy_quote": 119.24934}, {"ts": 1772436960000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 8882.6, "quote_volume": 2603.1418, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1021.05, "quote_volume": 300.1887, "trades": 2, "taker_buy_volume": 1021.05, "taker_buy_quote": 300.1887}, {"ts": 1772437440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 204.97, "quote_volume": 60.26118, "trades": 1, "taker_buy_volume": 204.97, "taker_buy_quote": 60.26118}, {"ts": 1772437500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 330.47, "quote_volume": 97.15818, "trades": 2, "taker_buy_volume": 300.96, "taker_buy_quote": 88.48224}, {"ts": 1772437740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 31.67, "quote_volume": 9.27931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 26.78, "quote_volume": 7.87332, "trades": 1, "taker_buy_volume": 26.78, "taker_buy_quote": 7.87332}, {"ts": 1772438220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438520000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 1119.58, "quote_volume": 326.89825, "trades": 6, "taker_buy_volume": 455.11, "taker_buy_quote": 132.89212}, {"ts": 1772438580000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 403.86, "quote_volume": 117.92712, "trades": 3, "taker_buy_volume": 61.4, "taker_buy_quote": 17.9288}, {"ts": 1772438760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 265.82, "quote_volume": 77.61944, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 28.324}, {"ts": 1772438820000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 478.19, "quote_volume": 139.66667, "trades": 4, "taker_buy_volume": 478.19, "taker_buy_quote": 139.66667}, {"ts": 1772438880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439120000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 722.22, "quote_volume": 210.62041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 9954.18, "quote_volume": 2896.66638, "trades": 2, "taker_buy_volume": 9954.18, "taker_buy_quote": 2896.66638}, {"ts": 1772439240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2551.72, "quote_volume": 745.10224, "trades": 2, "taker_buy_volume": 2551.72, "taker_buy_quote": 745.10224}, {"ts": 1772439300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 824.8, "quote_volume": 240.8416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1662.0, "quote_volume": 483.642, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439480000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 454.39, "quote_volume": 132.68188, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 132.68188}, {"ts": 1772439600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439720000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439780000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1977.93, "quote_volume": 575.57763, "trades": 33, "taker_buy_volume": 210.83, "taker_buy_quote": 61.35153}, {"ts": 1772439840000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2664.0, "quote_volume": 775.224, "trades": 29, "taker_buy_volume": 1584.0, "taker_buy_quote": 460.944}, {"ts": 1772439960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 274.19, "quote_volume": 79.78929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440140000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440200000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440260000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440320000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440380000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 207.73, "quote_volume": 60.68046, "trades": 3, "taker_buy_volume": 207.73, "taker_buy_quote": 60.68046}, {"ts": 1772440440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1520.9, "quote_volume": 444.1028, "trades": 3, "taker_buy_volume": 569.24, "taker_buy_quote": 166.21808}, {"ts": 1772440560000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 888.05, "quote_volume": 259.3106, "trades": 2, "taker_buy_volume": 348.05, "taker_buy_quote": 101.6306}, {"ts": 1772440620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440680000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440980000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 3023.67, "quote_volume": 885.95455, "trades": 7, "taker_buy_volume": 1943.67, "taker_buy_quote": 569.51455}, {"ts": 1772441040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 80.06, "quote_volume": 23.45758, "trades": 2, "taker_buy_volume": 80.06, "taker_buy_quote": 23.45758}, {"ts": 1772441100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441280000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 34.42, "quote_volume": 10.08506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441400000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441460000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441520000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441940000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 540.0, "quote_volume": 158.76, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 158.76}, {"ts": 1772442000000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 540.0, "quote_volume": 158.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 560.26, "quote_volume": 165.2767, "trades": 2, "taker_buy_volume": 560.26, "taker_buy_quote": 165.2767}, {"ts": 1772442120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 2613.35, "quote_volume": 770.93825, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442480000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 2164.62, "quote_volume": 639.61328, "trades": 8, "taker_buy_volume": 2130.38, "taker_buy_quote": 629.51248}, {"ts": 1772442540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 34.24, "quote_volume": 10.13504, "trades": 1, "taker_buy_volume": 34.24, "taker_buy_quote": 10.13504}, {"ts": 1772442660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 738.25, "quote_volume": 217.82284, "trades": 6, "taker_buy_volume": 39.09, "taker_buy_quote": 11.57064}, {"ts": 1772442840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 30.68, "quote_volume": 9.0506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 540.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443140000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.295, "volume": 1735.94, "quote_volume": 514.93294, "trades": 6, "taker_buy_volume": 1685.32, "taker_buy_quote": 500.00004}, {"ts": 1772443200000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 16.98, "quote_volume": 5.02608, "trades": 1, "taker_buy_volume": 16.98, "taker_buy_quote": 5.02608}, {"ts": 1772443260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443320000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 65.44, "quote_volume": 19.3048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 33.95, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 33.95, "taker_buy_quote": 10.01525}, {"ts": 1772444040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1328.31, "quote_volume": 390.52314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444520000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 33.89, "quote_volume": 9.99755, "trades": 1, "taker_buy_volume": 33.89, "taker_buy_quote": 9.99755}, {"ts": 1772444940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 100.0, "quote_volume": 29.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445180000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445240000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445300000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445420000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 211.06, "quote_volume": 61.84058, "trades": 1, "taker_buy_volume": 211.06, "taker_buy_quote": 61.84058}, {"ts": 1772445660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 104.38, "quote_volume": 30.58334, "trades": 5, "taker_buy_volume": 104.38, "taker_buy_quote": 30.58334}, {"ts": 1772445720000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 1139.36, "quote_volume": 335.5712, "trades": 6, "taker_buy_volume": 1105.41, "taker_buy_quote": 325.55595}, {"ts": 1772445780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 42.0, "quote_volume": 12.39, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 12.39}, {"ts": 1772445960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 136.11, "quote_volume": 40.15245, "trades": 2, "taker_buy_volume": 136.11, "taker_buy_quote": 40.15245}, {"ts": 1772446020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 571.2, "quote_volume": 168.504, "trades": 3, "taker_buy_volume": 571.2, "taker_buy_quote": 168.504}, {"ts": 1772446140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 643.28, "quote_volume": 189.12432, "trades": 3, "taker_buy_volume": 643.28, "taker_buy_quote": 189.12432}, {"ts": 1772446500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1088.59, "quote_volume": 321.13405, "trades": 5, "taker_buy_volume": 1088.59, "taker_buy_quote": 321.13405}, {"ts": 1772447520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 23.72, "quote_volume": 6.9974, "trades": 1, "taker_buy_volume": 23.72, "taker_buy_quote": 6.9974}, {"ts": 1772447640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 686.18, "quote_volume": 202.4231, "trades": 3, "taker_buy_volume": 652.11, "taker_buy_quote": 192.37245}, {"ts": 1772448000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448300000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 1976.43, "quote_volume": 584.54837, "trades": 15, "taker_buy_volume": 1383.28, "taker_buy_quote": 409.45088}, {"ts": 1772448360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 535.2, "quote_volume": 158.4192, "trades": 9, "taker_buy_volume": 535.2, "taker_buy_quote": 158.4192}, {"ts": 1772448540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 4514.3, "quote_volume": 1340.7471, "trades": 7, "taker_buy_volume": 4102.67, "taker_buy_quote": 1218.49299}, {"ts": 1772448780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 9288.23, "quote_volume": 2758.60431, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 5102.48, "quote_volume": 1515.43656, "trades": 5, "taker_buy_volume": 3946.56, "taker_buy_quote": 1172.12832}, {"ts": 1772449080000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 106.02, "quote_volume": 31.51838, "trades": 2, "taker_buy_volume": 30.44, "taker_buy_quote": 9.07112}, {"ts": 1772449140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 11515.55, "quote_volume": 3420.11835, "trades": 12, "taker_buy_volume": 1215.83, "taker_buy_quote": 361.10151}, {"ts": 1772449200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1293.34, "quote_volume": 384.12198, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 469.23, "quote_volume": 139.36131, "trades": 6, "taker_buy_volume": 469.23, "taker_buy_quote": 139.36131}, {"ts": 1772449320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1968.72, "quote_volume": 584.70984, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1070.93, "quote_volume": 318.06621, "trades": 15, "taker_buy_volume": 1070.93, "taker_buy_quote": 318.06621}, {"ts": 1772449500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449560000, "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 1294.51, "quote_volume": 384.63204, "trades": 18, "taker_buy_volume": 1238.69, "taker_buy_quote": 368.10932}, {"ts": 1772449620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2018.26, "quote_volume": 597.40496, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 228.58, "quote_volume": 67.65968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2147.26, "quote_volume": 635.58896, "trades": 16, "taker_buy_volume": 2147.26, "taker_buy_quote": 635.58896}, {"ts": 1772450040000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 5072.53, "quote_volume": 1503.24964, "trades": 39, "taker_buy_volume": 5072.53, "taker_buy_quote": 1503.24964}, {"ts": 1772450100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450160000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 60.1, "quote_volume": 17.7896, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 17.7896}, {"ts": 1772450220000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 6214.56, "quote_volume": 1833.43979, "trades": 39, "taker_buy_volume": 144.59, "taker_buy_quote": 42.79864}, {"ts": 1772450280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 735.33, "quote_volume": 216.92235, "trades": 4, "taker_buy_volume": 735.33, "taker_buy_quote": 216.92235}, {"ts": 1772450340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450400000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 4041.69, "quote_volume": 1197.80671, "trades": 39, "taker_buy_volume": 4041.69, "taker_buy_quote": 1197.80671}, {"ts": 1772450460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 540.0, "quote_volume": 159.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450640000, "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 11044.85, "quote_volume": 3271.04919, "trades": 100, "taker_buy_volume": 10985.73, "taker_buy_quote": 3253.54967}, {"ts": 1772450700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 599.12, "quote_volume": 177.33952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 65.3, "quote_volume": 19.3288, "trades": 1, "taker_buy_volume": 65.3, "taker_buy_quote": 19.3288}, {"ts": 1772450880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 793.39, "quote_volume": 234.84344, "trades": 5, "taker_buy_volume": 793.39, "taker_buy_quote": 234.84344}, {"ts": 1772451000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 100.7, "quote_volume": 29.8072, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 29.8072}, {"ts": 1772451180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 1814.11, "quote_volume": 537.17094, "trades": 11, "taker_buy_volume": 1814.11, "taker_buy_quote": 537.17094}, {"ts": 1772451360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 540.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 159.84}, {"ts": 1772451420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 571.9, "quote_volume": 169.2824, "trades": 5, "taker_buy_volume": 571.9, "taker_buy_quote": 169.2824}, {"ts": 1772451480000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 2261.02, "quote_volume": 670.84312, "trades": 13, "taker_buy_volume": 2261.02, "taker_buy_quote": 670.84312}, {"ts": 1772451540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 169.21, "quote_volume": 50.08616, "trades": 1, "taker_buy_volume": 169.21, "taker_buy_quote": 50.08616}, {"ts": 1772451600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 186.0, "quote_volume": 55.242, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 55.242}, {"ts": 1772451720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 712.8, "quote_volume": 211.7016, "trades": 7, "taker_buy_volume": 712.8, "taker_buy_quote": 211.7016}, {"ts": 1772451960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 253.05, "quote_volume": 75.15585, "trades": 2, "taker_buy_volume": 253.05, "taker_buy_quote": 75.15585}, {"ts": 1772452020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 540.0, "quote_volume": 160.38, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 160.38}, {"ts": 1772452080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 946.09, "quote_volume": 280.98873, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 160.38}, {"ts": 1772452200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 169.21, "quote_volume": 50.25537, "trades": 1, "taker_buy_volume": 169.21, "taker_buy_quote": 50.25537}, {"ts": 1772452440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 406.09, "quote_volume": 120.60873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 169.21, "quote_volume": 50.25537, "trades": 2, "taker_buy_volume": 169.21, "taker_buy_quote": 50.25537}, {"ts": 1772452680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 33.55, "quote_volume": 9.9979, "trades": 1, "taker_buy_volume": 33.55, "taker_buy_quote": 9.9979}, {"ts": 1772452860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453040000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 409.02, "quote_volume": 121.88796, "trades": 2, "taker_buy_volume": 409.02, "taker_buy_quote": 121.88796}, {"ts": 1772453340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 115.22, "quote_volume": 34.33556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 17.11, "quote_volume": 5.11589, "trades": 1, "taker_buy_volume": 17.11, "taker_buy_quote": 5.11589}, {"ts": 1772453880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1725.55, "quote_volume": 514.2139, "trades": 4, "taker_buy_volume": 493.13, "taker_buy_quote": 146.95274}, {"ts": 1772454120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454660000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 5609.22, "quote_volume": 1661.84609, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 741.69, "quote_volume": 220.28193, "trades": 2, "taker_buy_volume": 741.69, "taker_buy_quote": 220.28193}, {"ts": 1772454780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 540.0, "quote_volume": 160.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1281.69, "quote_volume": 380.66193, "trades": 3, "taker_buy_volume": 201.69, "taker_buy_quote": 59.90193}, {"ts": 1772455140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 67.27, "quote_volume": 19.97919, "trades": 1, "taker_buy_volume": 67.27, "taker_buy_quote": 19.97919}, {"ts": 1772455380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 674.42, "quote_volume": 200.30274, "trades": 2, "taker_buy_volume": 134.42, "taker_buy_quote": 39.92274}, {"ts": 1772455440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2695.63, "quote_volume": 800.60211, "trades": 11, "taker_buy_volume": 1821.69, "taker_buy_quote": 541.04193}, {"ts": 1772455920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 605.07, "quote_volume": 179.70579, "trades": 3, "taker_buy_volume": 605.07, "taker_buy_quote": 179.70579}, {"ts": 1772455980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 596.88, "quote_volume": 176.67648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 41.18, "quote_volume": 12.1481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 35.19, "quote_volume": 10.38105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 201.69, "quote_volume": 59.70024, "trades": 1, "taker_buy_volume": 201.69, "taker_buy_quote": 59.70024}, {"ts": 1772457420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 131.02, "quote_volume": 38.78192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 18.12, "quote_volume": 5.38164, "trades": 1, "taker_buy_volume": 18.12, "taker_buy_quote": 5.38164}, {"ts": 1772457720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 250.02, "quote_volume": 74.00592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458020000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 409.86, "quote_volume": 121.3017, "trades": 12, "taker_buy_volume": 16.86, "taker_buy_quote": 4.9737}, {"ts": 1772458080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 906.12, "quote_volume": 267.3054, "trades": 7, "taker_buy_volume": 906.12, "taker_buy_quote": 267.3054}, {"ts": 1772458320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 10186.28, "quote_volume": 2994.76632, "trades": 44, "taker_buy_volume": 5648.76, "taker_buy_quote": 1660.73544}, {"ts": 1772458500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 242.17, "quote_volume": 71.19798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 319.59, "quote_volume": 93.95946, "trades": 3, "taker_buy_volume": 319.59, "taker_buy_quote": 93.95946}, {"ts": 1772459160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459400000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 280.62, "quote_volume": 82.22166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459460000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459520000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1866.66, "quote_volume": 546.93138, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 803.26, "quote_volume": 234.55192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 674.91, "quote_volume": 197.74863, "trades": 3, "taker_buy_volume": 674.91, "taker_buy_quote": 197.74863}, {"ts": 1772460000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1678.85, "quote_volume": 491.90305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 134.91, "quote_volume": 39.52863, "trades": 1, "taker_buy_volume": 134.91, "taker_buy_quote": 39.52863}, {"ts": 1772460300000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 809.82, "quote_volume": 238.08708, "trades": 3, "taker_buy_volume": 809.82, "taker_buy_quote": 238.08708}, {"ts": 1772460360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 55.45, "quote_volume": 16.35775, "trades": 1, "taker_buy_volume": 55.45, "taker_buy_quote": 16.35775}, {"ts": 1772460420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 472.33, "quote_volume": 139.33735, "trades": 4, "taker_buy_volume": 472.33, "taker_buy_quote": 139.33735}, {"ts": 1772460840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461020000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 105.02, "quote_volume": 31.03359, "trades": 2, "taker_buy_volume": 52.69, "taker_buy_quote": 15.59624}, {"ts": 1772461080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 617.37, "quote_volume": 182.12415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 674.91, "quote_volume": 199.09845, "trades": 2, "taker_buy_volume": 674.91, "taker_buy_quote": 199.09845}, {"ts": 1772461260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 575.3, "quote_volume": 169.7135, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 159.3}, {"ts": 1772461320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1916.7, "quote_volume": 565.4265, "trades": 3, "taker_buy_volume": 641.87, "taker_buy_quote": 189.35165}, {"ts": 1772461560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461680000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 171.67, "quote_volume": 50.54078, "trades": 3, "taker_buy_volume": 101.87, "taker_buy_quote": 29.94978}, {"ts": 1772461740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 744.09, "quote_volume": 220.25064, "trades": 3, "taker_buy_volume": 744.09, "taker_buy_quote": 220.25064}, {"ts": 1772461920000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 659.7, "quote_volume": 195.69251, "trades": 7, "taker_buy_volume": 625.75, "taker_buy_quote": 185.64331}, {"ts": 1772461980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 247.23, "quote_volume": 73.42731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 313.47, "quote_volume": 93.10059, "trades": 2, "taker_buy_volume": 102.22, "taker_buy_quote": 30.35934}, {"ts": 1772462100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 3480.83, "quote_volume": 1033.80651, "trades": 22, "taker_buy_volume": 810.26, "taker_buy_quote": 240.64722}, {"ts": 1772462160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 57.8, "quote_volume": 17.1666, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 17.1666}, {"ts": 1772462220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 686.64, "quote_volume": 203.93208, "trades": 3, "taker_buy_volume": 686.64, "taker_buy_quote": 203.93208}, {"ts": 1772462340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 531.17, "quote_volume": 157.75749, "trades": 2, "taker_buy_volume": 102.22, "taker_buy_quote": 30.35934}, {"ts": 1772462460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 576.36, "quote_volume": 171.17892, "trades": 2, "taker_buy_volume": 576.36, "taker_buy_quote": 171.17892}, {"ts": 1772462520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 434.12, "quote_volume": 129.36776, "trades": 5, "taker_buy_volume": 434.12, "taker_buy_quote": 129.36776}, {"ts": 1772462580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 2632.1, "quote_volume": 784.3658, "trades": 12, "taker_buy_volume": 540.0, "taker_buy_quote": 160.92}, {"ts": 1772462640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1132.65, "quote_volume": 338.66235, "trades": 7, "taker_buy_volume": 847.72, "taker_buy_quote": 253.46828}, {"ts": 1772462880000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 5737.41, "quote_volume": 1721.18922, "trades": 5, "taker_buy_volume": 5703.63, "taker_buy_quote": 1711.089}, {"ts": 1772462940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 3733.89, "quote_volume": 1120.167, "trades": 6, "taker_buy_volume": 3716.8, "taker_buy_quote": 1115.04}, {"ts": 1772463060000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 2408.64, "quote_volume": 724.78952, "trades": 5, "taker_buy_volume": 745.5, "taker_buy_quote": 224.3955}, {"ts": 1772463120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 6586.86, "quote_volume": 1976.058, "trades": 26, "taker_buy_volume": 4141.06, "taker_buy_quote": 1242.318}, {"ts": 1772463180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1203.09, "quote_volume": 360.927, "trades": 16, "taker_buy_volume": 102.22, "taker_buy_quote": 30.666}, {"ts": 1772463240000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 5238.22, "quote_volume": 1571.466, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1782.14, "quote_volume": 534.642, "trades": 16, "taker_buy_volume": 744.44, "taker_buy_quote": 223.332}, {"ts": 1772463360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2443.3, "quote_volume": 732.99, "trades": 11, "taker_buy_volume": 1424.62, "taker_buy_quote": 427.386}, {"ts": 1772463420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1284.44, "quote_volume": 385.332, "trades": 4, "taker_buy_volume": 204.44, "taker_buy_quote": 61.332}, {"ts": 1772463480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 497.7, "quote_volume": 149.31, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463660000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 1585.6, "quote_volume": 477.16338, "trades": 9, "taker_buy_volume": 447.47, "taker_buy_quote": 134.58625}, {"ts": 1772463720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 599.92, "quote_volume": 180.57592, "trades": 13, "taker_buy_volume": 102.22, "taker_buy_quote": 30.76822}, {"ts": 1772463780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 744.44, "quote_volume": 223.332, "trades": 3, "taker_buy_volume": 744.44, "taker_buy_quote": 223.332}, {"ts": 1772463840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 102.22, "quote_volume": 30.76822, "trades": 2, "taker_buy_volume": 102.22, "taker_buy_quote": 30.76822}, {"ts": 1772464020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 102.22, "quote_volume": 30.76822, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.76822}, {"ts": 1772464080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1036.77, "quote_volume": 313.10454, "trades": 6, "taker_buy_volume": 823.37, "taker_buy_quote": 248.65774}, {"ts": 1772464140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 18.33, "quote_volume": 5.55399, "trades": 1, "taker_buy_volume": 18.33, "taker_buy_quote": 5.55399}, {"ts": 1772464200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 99.28, "quote_volume": 30.08184, "trades": 2, "taker_buy_volume": 99.28, "taker_buy_quote": 30.08184}, {"ts": 1772464320000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 439.76, "quote_volume": 133.34596, "trades": 6, "taker_buy_volume": 365.91, "taker_buy_quote": 110.96941}, {"ts": 1772464380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 163.0, "quote_volume": 49.389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 164.84, "quote_volume": 49.94652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 10503.4, "quote_volume": 3193.0336, "trades": 5, "taker_buy_volume": 153.99, "taker_buy_quote": 46.81296}, {"ts": 1772464560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 642.22, "quote_volume": 195.23488, "trades": 2, "taker_buy_volume": 642.22, "taker_buy_quote": 195.23488}, {"ts": 1772464620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1978.56, "quote_volume": 601.48224, "trades": 27, "taker_buy_volume": 1978.56, "taker_buy_quote": 601.48224}, {"ts": 1772464680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3979.63, "quote_volume": 1209.80752, "trades": 6, "taker_buy_volume": 3439.63, "taker_buy_quote": 1045.64752}, {"ts": 1772464740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 509.34, "quote_volume": 154.83936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 102.22, "quote_volume": 31.07488, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 31.07488}, {"ts": 1772464860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 642.22, "quote_volume": 195.23488, "trades": 2, "taker_buy_volume": 102.22, "taker_buy_quote": 31.07488}, {"ts": 1772465040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1182.22, "quote_volume": 359.39488, "trades": 3, "taker_buy_volume": 642.22, "taker_buy_quote": 195.23488}, {"ts": 1772465100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 15353.49, "quote_volume": 4682.81445, "trades": 9, "taker_buy_volume": 3646.47, "taker_buy_quote": 1112.17335}, {"ts": 1772465280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 102.22, "quote_volume": 31.07488, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 31.07488}, {"ts": 1772465460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2682.54, "quote_volume": 815.49216, "trades": 18, "taker_buy_volume": 618.94, "taker_buy_quote": 188.15776}, {"ts": 1772465520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 107.75, "quote_volume": 32.64825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 198.52, "quote_volume": 60.15156, "trades": 4, "taker_buy_volume": 198.52, "taker_buy_quote": 60.15156}, {"ts": 1772465640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2049.16, "quote_volume": 622.94464, "trades": 18, "taker_buy_volume": 2049.16, "taker_buy_quote": 622.94464}, {"ts": 1772465700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 699.78, "quote_volume": 213.4329, "trades": 3, "taker_buy_volume": 159.78, "taker_buy_quote": 48.7329}, {"ts": 1772465880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 814.73, "quote_volume": 247.67792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2461.1, "quote_volume": 750.6355, "trades": 10, "taker_buy_volume": 1381.1, "taker_buy_quote": 421.2355}, {"ts": 1772466060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 666.17, "quote_volume": 203.18185, "trades": 2, "taker_buy_volume": 666.17, "taker_buy_quote": 203.18185}, {"ts": 1772466120000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 79.93, "quote_volume": 24.44028, "trades": 2, "taker_buy_volume": 61.63, "taker_buy_quote": 18.85878}, {"ts": 1772466180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2612.19, "quote_volume": 799.33014, "trades": 12, "taker_buy_volume": 1201.26, "taker_buy_quote": 367.58556}, {"ts": 1772466300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 10777.22, "quote_volume": 3297.82932, "trades": 5, "taker_buy_volume": 10777.22, "taker_buy_quote": 3297.82932}, {"ts": 1772466420000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 2725.78, "quote_volume": 833.66304, "trades": 11, "taker_buy_volume": 1080.0, "taker_buy_quote": 330.48}, {"ts": 1772466480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 71.89, "quote_volume": 21.99834, "trades": 1, "taker_buy_volume": 71.89, "taker_buy_quote": 21.99834}, {"ts": 1772466540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1599.01, "quote_volume": 487.69805, "trades": 15, "taker_buy_volume": 1101.31, "taker_buy_quote": 335.89955}, {"ts": 1772466600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 744.44, "quote_volume": 227.0542, "trades": 4, "taker_buy_volume": 744.44, "taker_buy_quote": 227.0542}, {"ts": 1772466660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 139.81, "quote_volume": 42.78186, "trades": 2, "taker_buy_volume": 139.81, "taker_buy_quote": 42.78186}, {"ts": 1772466720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2068.14, "quote_volume": 628.71456, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 51.0, "quote_volume": 15.504, "trades": 1, "taker_buy_volume": 51.0, "taker_buy_quote": 15.504}, {"ts": 1772466960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 51.22, "quote_volume": 15.57088, "trades": 1, "taker_buy_volume": 51.22, "taker_buy_quote": 15.57088}, {"ts": 1772467020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 102.22, "quote_volume": 31.07488, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 31.07488}, {"ts": 1772467140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 38.04, "quote_volume": 11.6022, "trades": 1, "taker_buy_volume": 38.04, "taker_buy_quote": 11.6022}, {"ts": 1772467320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 876.01, "quote_volume": 266.30704, "trades": 6, "taker_buy_volume": 336.01, "taker_buy_quote": 102.14704}, {"ts": 1772467440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 7006.06, "quote_volume": 2129.84224, "trades": 93, "taker_buy_volume": 2403.46, "taker_buy_quote": 730.65184}, {"ts": 1772467560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467620000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 324.6, "quote_volume": 98.71581, "trades": 2, "taker_buy_volume": 37.41, "taker_buy_quote": 11.41005}, {"ts": 1772467680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1366.46, "quote_volume": 416.7703, "trades": 6, "taker_buy_volume": 1366.46, "taker_buy_quote": 416.7703}, {"ts": 1772467800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1197.29, "quote_volume": 365.17345, "trades": 15, "taker_buy_volume": 102.22, "taker_buy_quote": 31.1771}, {"ts": 1772467920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1086.38, "quote_volume": 332.43228, "trades": 5, "taker_buy_volume": 1086.38, "taker_buy_quote": 332.43228}, {"ts": 1772468460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1182.22, "quote_volume": 361.75932, "trades": 3, "taker_buy_volume": 642.22, "taker_buy_quote": 196.51932}, {"ts": 1772468580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 642.22, "quote_volume": 196.51932, "trades": 2, "taker_buy_volume": 642.22, "taker_buy_quote": 196.51932}, {"ts": 1772468640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 540.0, "quote_volume": 165.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 98.03, "quote_volume": 29.99718, "trades": 1, "taker_buy_volume": 98.03, "taker_buy_quote": 29.99718}, {"ts": 1772468820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1943.2, "quote_volume": 592.676, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1260.15, "quote_volume": 384.34575, "trades": 4, "taker_buy_volume": 720.15, "taker_buy_quote": 219.64575}, {"ts": 1772469060000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 23.85, "quote_volume": 7.2504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 69.97, "quote_volume": 21.27088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469240000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 32.34, "quote_volume": 9.83136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469300000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2096.82, "quote_volume": 637.43328, "trades": 13, "taker_buy_volume": 670.94, "taker_buy_quote": 203.96576}, {"ts": 1772469540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469660000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1570.72, "quote_volume": 479.0696, "trades": 4, "taker_buy_volume": 1570.72, "taker_buy_quote": 479.0696}, {"ts": 1772469720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469780000, "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 42842.4, "quote_volume": 13033.41554, "trades": 93, "taker_buy_volume": 28573.13, "taker_buy_quote": 8688.63789}, {"ts": 1772469840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469900000, "open": 0.306, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 18368.7, "quote_volume": 5640.44814, "trades": 26, "taker_buy_volume": 16129.03, "taker_buy_quote": 4955.10912}, {"ts": 1772469960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2160.0, "quote_volume": 660.96, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 165.24}, {"ts": 1772470020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470200000, "open": 0.306, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 24728.8, "quote_volume": 7598.99462, "trades": 90, "taker_buy_volume": 21245.84, "taker_buy_quote": 6531.8069}, {"ts": 1772470260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 784.94, "quote_volume": 240.97658, "trades": 3, "taker_buy_volume": 784.94, "taker_buy_quote": 240.97658}, {"ts": 1772470320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1161.87, "quote_volume": 356.69409, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 165.78}, {"ts": 1772470440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 540.0, "quote_volume": 165.78, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 165.78}, {"ts": 1772470500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1127.89, "quote_volume": 346.26223, "trades": 3, "taker_buy_volume": 539.9, "taker_buy_quote": 165.7493}, {"ts": 1772470560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 131.04, "quote_volume": 40.22928, "trades": 2, "taker_buy_volume": 131.04, "taker_buy_quote": 40.22928}, {"ts": 1772470620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 135.84, "quote_volume": 41.70288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470860000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 6054.71, "quote_volume": 1864.72918, "trades": 15, "taker_buy_volume": 5933.21, "taker_buy_quote": 1827.42868}, {"ts": 1772470920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1128.49, "quote_volume": 347.57492, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1548.02, "quote_volume": 476.79016, "trades": 28, "taker_buy_volume": 56.5, "taker_buy_quote": 17.402}, {"ts": 1772471040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 55.45, "quote_volume": 17.02315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471220000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 72.43, "quote_volume": 22.27104, "trades": 3, "taker_buy_volume": 35.03, "taker_buy_quote": 10.78924}, {"ts": 1772471280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3281.09, "quote_volume": 1007.29463, "trades": 59, "taker_buy_volume": 398.6, "taker_buy_quote": 122.3702}, {"ts": 1772471340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 729.64, "quote_volume": 223.99948, "trades": 3, "taker_buy_volume": 729.64, "taker_buy_quote": 223.99948}, {"ts": 1772471400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 32.57, "quote_volume": 9.99899, "trades": 1, "taker_buy_volume": 32.57, "taker_buy_quote": 9.99899}, {"ts": 1772471460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471580000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 6313.56, "quote_volume": 1931.91658, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 30.59, "quote_volume": 9.32995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 8297.12, "quote_volume": 2530.6216, "trades": 41, "taker_buy_volume": 540.0, "taker_buy_quote": 164.7}, {"ts": 1772471820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1030.45, "quote_volume": 313.2568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 9191.94, "quote_volume": 2803.5417, "trades": 3, "taker_buy_volume": 9191.94, "taker_buy_quote": 2803.5417}, {"ts": 1772472120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472540000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 1785.12, "quote_volume": 544.97032, "trades": 17, "taker_buy_volume": 508.72, "taker_buy_quote": 155.66832}, {"ts": 1772472600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2974.95, "quote_volume": 910.3347, "trades": 30, "taker_buy_volume": 703.67, "taker_buy_quote": 215.32302}, {"ts": 1772472660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473080000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 4255.53, "quote_volume": 1297.90373, "trades": 59, "taker_buy_volume": 653.5, "taker_buy_quote": 199.3175}, {"ts": 1772473140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 39.33, "quote_volume": 11.95632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473320000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 4623.6, "quote_volume": 1405.7569, "trades": 57, "taker_buy_volume": 2351.89, "taker_buy_quote": 715.15706}, {"ts": 1772473380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3364.64, "quote_volume": 1019.48592, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1378.75, "quote_volume": 416.3825, "trades": 11, "taker_buy_volume": 212.49, "taker_buy_quote": 64.17198}, {"ts": 1772473500000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 14773.85, "quote_volume": 4463.3796, "trades": 61, "taker_buy_volume": 13882.36, "taker_buy_quote": 4194.14962}, {"ts": 1772473560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1172.07, "quote_volume": 355.13721, "trades": 28, "taker_buy_volume": 1172.07, "taker_buy_quote": 355.13721}, {"ts": 1772473680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2453.2, "quote_volume": 743.3196, "trades": 7, "taker_buy_volume": 643.1, "taker_buy_quote": 194.8593}, {"ts": 1772473800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 124.2, "quote_volume": 37.6326, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 37.6326}, {"ts": 1772473860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 75.4, "quote_volume": 22.9216, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 22.9216}, {"ts": 1772473920000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 7990.51, "quote_volume": 2436.73041, "trades": 27, "taker_buy_volume": 7184.0, "taker_buy_quote": 2190.95633}, {"ts": 1772473980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 163.67, "quote_volume": 49.91935, "trades": 1, "taker_buy_volume": 163.67, "taker_buy_quote": 49.91935}, {"ts": 1772474040000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 1835.4, "quote_volume": 559.4871, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1637.0, "quote_volume": 499.285, "trades": 16, "taker_buy_volume": 540.0, "taker_buy_quote": 164.7}, {"ts": 1772474280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1116.51, "quote_volume": 340.53555, "trades": 3, "taker_buy_volume": 1116.51, "taker_buy_quote": 340.53555}, {"ts": 1772474520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 48.11, "quote_volume": 14.67355, "trades": 1, "taker_buy_volume": 48.11, "taker_buy_quote": 14.67355}, {"ts": 1772474580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 5756.47, "quote_volume": 1749.96688, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 703.67, "quote_volume": 213.91568, "trades": 2, "taker_buy_volume": 163.67, "taker_buy_quote": 49.75568}, {"ts": 1772474760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 867.34, "quote_volume": 263.67136, "trades": 4, "taker_buy_volume": 867.34, "taker_buy_quote": 263.67136}, {"ts": 1772474820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2235.9, "quote_volume": 679.7136, "trades": 21, "taker_buy_volume": 1198.2, "taker_buy_quote": 364.2528}, {"ts": 1772474940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 5445.54, "quote_volume": 1649.99862, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475240000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 5065.84, "quote_volume": 1539.04324, "trades": 20, "taker_buy_volume": 2190.78, "taker_buy_quote": 665.99712}, {"ts": 1772475300000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 19.7, "quote_volume": 5.9888, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 5.9888}, {"ts": 1772475360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 33.17, "quote_volume": 10.08368, "trades": 1, "taker_buy_volume": 33.17, "taker_buy_quote": 10.08368}, {"ts": 1772475420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 841.87, "quote_volume": 255.92848, "trades": 6, "taker_buy_volume": 841.87, "taker_buy_quote": 255.92848}, {"ts": 1772476440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1019.5, "quote_volume": 309.928, "trades": 8, "taker_buy_volume": 1019.5, "taker_buy_quote": 309.928}, {"ts": 1772476500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 699.38, "quote_volume": 212.61152, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 479.6, "quote_volume": 145.7984, "trades": 4, "taker_buy_volume": 479.6, "taker_buy_quote": 145.7984}, {"ts": 1772476860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 678.4, "quote_volume": 206.2336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 737.7, "quote_volume": 224.2608, "trades": 3, "taker_buy_volume": 737.7, "taker_buy_quote": 224.2608}, {"ts": 1772477040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 197.7, "quote_volume": 60.1008, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 60.1008}, {"ts": 1772477100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 985.5, "quote_volume": 299.592, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 156.7, "quote_volume": 47.6368, "trades": 1, "taker_buy_volume": 156.7, "taker_buy_quote": 47.6368}, {"ts": 1772477340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2721.83, "quote_volume": 827.43632, "trades": 46, "taker_buy_volume": 540.0, "taker_buy_quote": 164.16}, {"ts": 1772477520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3445.25, "quote_volume": 1047.356, "trades": 36, "taker_buy_volume": 3445.25, "taker_buy_quote": 1047.356}, {"ts": 1772477580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2462.1, "quote_volume": 746.0163, "trades": 52, "taker_buy_volume": 64.6, "taker_buy_quote": 19.5738}, {"ts": 1772477940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1091.86, "quote_volume": 329.74172, "trades": 5, "taker_buy_volume": 211.79, "taker_buy_quote": 63.96058}, {"ts": 1772478120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 4840.57, "quote_volume": 1457.01157, "trades": 51, "taker_buy_volume": 2588.17, "taker_buy_quote": 779.03917}, {"ts": 1772478180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 64.6, "quote_volume": 19.4446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 885.4, "quote_volume": 266.5054, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 33.84, "quote_volume": 10.18584, "trades": 1, "taker_buy_volume": 33.84, "taker_buy_quote": 10.18584}, {"ts": 1772478360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 70.11, "quote_volume": 21.10311, "trades": 1, "taker_buy_volume": 70.11, "taker_buy_quote": 21.10311}, {"ts": 1772478420000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 1044.25, "quote_volume": 313.3121, "trades": 8, "taker_buy_volume": 234.8, "taker_buy_quote": 70.4771}, {"ts": 1772478480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2684.91, "quote_volume": 805.473, "trades": 37, "taker_buy_volume": 300.9, "taker_buy_quote": 90.27}, {"ts": 1772478600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 462.4, "quote_volume": 138.72, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 197.7, "quote_volume": 59.31, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 59.31}, {"ts": 1772478780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1594.79, "quote_volume": 480.03179, "trades": 2, "taker_buy_volume": 1594.79, "taker_buy_quote": 480.03179}, {"ts": 1772479080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479560000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 432.7, "quote_volume": 130.34169, "trades": 2, "taker_buy_volume": 432.7, "taker_buy_quote": 130.34169}, {"ts": 1772479620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1113.68, "quote_volume": 336.33136, "trades": 5, "taker_buy_volume": 1113.68, "taker_buy_quote": 336.33136}, {"ts": 1772480040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 672.67, "quote_volume": 203.14634, "trades": 2, "taker_buy_volume": 672.67, "taker_buy_quote": 203.14634}, {"ts": 1772480160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2106.63, "quote_volume": 638.30889, "trades": 6, "taker_buy_volume": 1478.53, "taker_buy_quote": 447.99459}, {"ts": 1772480340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 33.0, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 9.999}, {"ts": 1772480460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1295.24, "quote_volume": 391.16248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 310.3, "quote_volume": 93.7106, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 25.0, "quote_volume": 7.55, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 184.07, "quote_volume": 55.77321, "trades": 2, "taker_buy_volume": 184.07, "taker_buy_quote": 55.77321}, {"ts": 1772481780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2462.0, "quote_volume": 745.986, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1376.76, "quote_volume": 417.15828, "trades": 7, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772482020000, "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 13326.32, "quote_volume": 4054.31551, "trades": 23, "taker_buy_volume": 13292.99, "taker_buy_quote": 4044.21652}, {"ts": 1772482080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 838.2, "quote_volume": 253.9746, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3120.94, "quote_volume": 942.52388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 766.28, "quote_volume": 230.65028, "trades": 5, "taker_buy_volume": 672.67, "taker_buy_quote": 202.47367}, {"ts": 1772482320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 183.6, "quote_volume": 55.4472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2759.39, "quote_volume": 833.33578, "trades": 32, "taker_buy_volume": 672.67, "taker_buy_quote": 203.14634}, {"ts": 1772482620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 234.94, "quote_volume": 70.95188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 672.67, "quote_volume": 203.14634, "trades": 2, "taker_buy_volume": 672.67, "taker_buy_quote": 203.14634}, {"ts": 1772482980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 57.94, "quote_volume": 17.49788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 27.1, "quote_volume": 8.1842, "trades": 1, "taker_buy_volume": 27.1, "taker_buy_quote": 8.1842}, {"ts": 1772484720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 95.43, "quote_volume": 28.81986, "trades": 3, "taker_buy_volume": 95.43, "taker_buy_quote": 28.81986}, {"ts": 1772484900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 77.25, "quote_volume": 23.25225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 66.44, "quote_volume": 19.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 99.51, "quote_volume": 29.95251, "trades": 1, "taker_buy_volume": 99.51, "taker_buy_quote": 29.95251}, {"ts": 1772485200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 168.33, "quote_volume": 50.66733, "trades": 1, "taker_buy_volume": 168.33, "taker_buy_quote": 50.66733}, {"ts": 1772485260000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 815.84, "quote_volume": 244.752, "trades": 5, "taker_buy_volume": 70.22, "taker_buy_quote": 21.066}, {"ts": 1772485320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 796.36, "quote_volume": 238.908, "trades": 2, "taker_buy_volume": 796.36, "taker_buy_quote": 238.908}, {"ts": 1772485380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 672.27, "quote_volume": 201.681, "trades": 3, "taker_buy_volume": 672.27, "taker_buy_quote": 201.681}, {"ts": 1772485560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485800000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1246.39, "quote_volume": 372.67061, "trades": 4, "taker_buy_volume": 640.17, "taker_buy_quote": 191.41083}, {"ts": 1772485980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 540.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486340000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 113.33, "quote_volume": 33.999, "trades": 1, "taker_buy_volume": 113.33, "taker_buy_quote": 33.999}, {"ts": 1772486400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 39.91, "quote_volume": 11.973, "trades": 1, "taker_buy_volume": 39.91, "taker_buy_quote": 11.973}, {"ts": 1772486820000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486880000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 43.79, "quote_volume": 13.137, "trades": 1, "taker_buy_volume": 43.79, "taker_buy_quote": 13.137}, {"ts": 1772486940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1373.06, "quote_volume": 411.918, "trades": 20, "taker_buy_volume": 1188.86, "taker_buy_quote": 356.658}, {"ts": 1772487060000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 735.93, "quote_volume": 220.779, "trades": 4, "taker_buy_volume": 735.93, "taker_buy_quote": 220.779}, {"ts": 1772487120000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 39.76, "quote_volume": 11.88824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 827.8, "quote_volume": 248.34, "trades": 8, "taker_buy_volume": 788.3, "taker_buy_quote": 236.49}, {"ts": 1772487240000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 205.58, "quote_volume": 61.84012, "trades": 2, "taker_buy_volume": 166.12, "taker_buy_quote": 50.00212}, {"ts": 1772487300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 34.69, "quote_volume": 10.407, "trades": 1, "taker_buy_volume": 34.69, "taker_buy_quote": 10.407}, {"ts": 1772487360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 640.51, "quote_volume": 192.153, "trades": 2, "taker_buy_volume": 640.51, "taker_buy_quote": 192.153}, {"ts": 1772487420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487540000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 2709.46, "quote_volume": 814.87357, "trades": 13, "taker_buy_volume": 2709.46, "taker_buy_quote": 814.87357}, {"ts": 1772487600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 167.64, "quote_volume": 50.292, "trades": 2, "taker_buy_volume": 167.64, "taker_buy_quote": 50.292}, {"ts": 1772487960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488260000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 123.67, "quote_volume": 37.101, "trades": 1, "taker_buy_volume": 123.67, "taker_buy_quote": 37.101}, {"ts": 1772488440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 516.84, "quote_volume": 155.052, "trades": 2, "taker_buy_volume": 516.84, "taker_buy_quote": 155.052}, {"ts": 1772488740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488800000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 3938.55, "quote_volume": 1181.565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488920000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 100.51, "quote_volume": 30.153, "trades": 1, "taker_buy_volume": 100.51, "taker_buy_quote": 30.153}, {"ts": 1772489040000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489100000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 741.02, "quote_volume": 222.306, "trades": 3, "taker_buy_volume": 741.02, "taker_buy_quote": 222.306}, {"ts": 1772489220000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489280000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489340000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489460000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 457.0, "quote_volume": 137.22401, "trades": 3, "taker_buy_volume": 124.01, "taker_buy_quote": 37.32701}, {"ts": 1772489520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1377.22, "quote_volume": 411.78878, "trades": 6, "taker_buy_volume": 640.51, "taker_buy_quote": 191.51249}, {"ts": 1772489760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1276.71, "quote_volume": 381.73629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 3872.24, "quote_volume": 1157.79976, "trades": 69, "taker_buy_volume": 3135.53, "taker_buy_quote": 937.52347}, {"ts": 1772490000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490120000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490240000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 100.51, "quote_volume": 30.153, "trades": 1, "taker_buy_volume": 100.51, "taker_buy_quote": 30.153}, {"ts": 1772490300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 36.0, "quote_volume": 10.836, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 10.836}, {"ts": 1772490420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 64.51, "quote_volume": 19.41751, "trades": 1, "taker_buy_volume": 64.51, "taker_buy_quote": 19.41751}, {"ts": 1772491020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 98.58, "quote_volume": 29.574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1618.68, "quote_volume": 487.22268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 977.27, "quote_volume": 294.15827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 166.1, "quote_volume": 49.9961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 331.1, "quote_volume": 99.33001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 408.17, "quote_volume": 122.85917, "trades": 11, "taker_buy_volume": 408.17, "taker_buy_quote": 122.85917}, {"ts": 1772491740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 158.06, "quote_volume": 47.57606, "trades": 5, "taker_buy_volume": 158.06, "taker_buy_quote": 47.57606}, {"ts": 1772491800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 249.1, "quote_volume": 74.7789, "trades": 5, "taker_buy_volume": 48.9, "taker_buy_quote": 14.7189}, {"ts": 1772491920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 947.18, "quote_volume": 284.154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 795.78, "quote_volume": 237.93822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 33.72, "quote_volume": 10.08228, "trades": 1, "taker_buy_volume": 33.72, "taker_buy_quote": 10.08228}, {"ts": 1772492760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 123.89, "quote_volume": 36.91922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 99.93, "quote_volume": 29.77914, "trades": 2, "taker_buy_volume": 75.7, "taker_buy_quote": 22.5586}, {"ts": 1772493300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 794.02, "quote_volume": 235.82394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1233.67, "quote_volume": 366.39999, "trades": 2, "taker_buy_volume": 429.65, "taker_buy_quote": 127.60605}, {"ts": 1772493840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 641.19, "quote_volume": 190.43343, "trades": 2, "taker_buy_volume": 641.19, "taker_buy_quote": 190.43343}, {"ts": 1772493900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 35.89, "quote_volume": 10.69522, "trades": 1, "taker_buy_volume": 35.89, "taker_buy_quote": 10.69522}, {"ts": 1772494020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 540.0, "quote_volume": 160.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494200000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 2818.24, "quote_volume": 832.23623, "trades": 12, "taker_buy_volume": 215.43, "taker_buy_quote": 63.76728}, {"ts": 1772494260000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 2795.67, "quote_volume": 824.83028, "trades": 7, "taker_buy_volume": 107.63, "taker_buy_quote": 31.85848}, {"ts": 1772494320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 24.23, "quote_volume": 7.14785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 69.2, "quote_volume": 20.414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 34487.42, "quote_volume": 10208.27632, "trades": 8, "taker_buy_volume": 34487.42, "taker_buy_quote": 10208.27632}, {"ts": 1772495520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 127.85, "quote_volume": 37.97145, "trades": 1, "taker_buy_volume": 127.85, "taker_buy_quote": 37.97145}, {"ts": 1772495640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1685.74, "quote_volume": 500.66478, "trades": 3, "taker_buy_volume": 341.72, "taker_buy_quote": 101.49084}, {"ts": 1772495940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 45.02, "quote_volume": 13.32592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 454.39, "quote_volume": 134.49944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1139.46, "quote_volume": 337.28016, "trades": 28, "taker_buy_volume": 1139.46, "taker_buy_quote": 337.28016}, {"ts": 1772496240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 63.44, "quote_volume": 18.77824, "trades": 2, "taker_buy_volume": 33.84, "taker_buy_quote": 10.01664}, {"ts": 1772496300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 71.52, "quote_volume": 21.24144, "trades": 1, "taker_buy_volume": 71.52, "taker_buy_quote": 21.24144}, {"ts": 1772496420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 975.72, "quote_volume": 288.81312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 989.46, "quote_volume": 292.88016, "trades": 24, "taker_buy_volume": 989.46, "taker_buy_quote": 292.88016}, {"ts": 1772496600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1721.78, "quote_volume": 507.9251, "trades": 3, "taker_buy_volume": 431.78, "taker_buy_quote": 127.3751}, {"ts": 1772496840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 865.72, "quote_volume": 255.3874, "trades": 19, "taker_buy_volume": 865.72, "taker_buy_quote": 255.3874}, {"ts": 1772496900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 2118.7, "quote_volume": 625.0165, "trades": 15, "taker_buy_volume": 1101.76, "taker_buy_quote": 325.0192}, {"ts": 1772497320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 35.41, "quote_volume": 10.44595, "trades": 2, "taker_buy_volume": 35.41, "taker_buy_quote": 10.44595}, {"ts": 1772497620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 253.32, "quote_volume": 74.7294, "trades": 2, "taker_buy_volume": 253.32, "taker_buy_quote": 74.7294}, {"ts": 1772497800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 4812.2, "quote_volume": 1414.7868, "trades": 28, "taker_buy_volume": 1824.09, "taker_buy_quote": 536.28246}, {"ts": 1772497860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 33.89, "quote_volume": 9.99755, "trades": 1, "taker_buy_volume": 33.89, "taker_buy_quote": 9.99755}, {"ts": 1772497920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 486.14, "quote_volume": 143.4113, "trades": 2, "taker_buy_volume": 486.14, "taker_buy_quote": 143.4113}, {"ts": 1772498100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 848.9, "quote_volume": 250.4255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1098.71, "quote_volume": 325.21816, "trades": 6, "taker_buy_volume": 1098.71, "taker_buy_quote": 325.21816}, {"ts": 1772498340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 3561.65, "quote_volume": 1057.81005, "trades": 58, "taker_buy_volume": 3561.65, "taker_buy_quote": 1057.81005}, {"ts": 1772498640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 58.92, "quote_volume": 17.49924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 848.9, "quote_volume": 252.1233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 16652.64, "quote_volume": 4929.18144, "trades": 5, "taker_buy_volume": 23.7, "taker_buy_quote": 7.0152}, {"ts": 1772498940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 3986.27, "quote_volume": 1179.93592, "trades": 42, "taker_buy_volume": 3986.27, "taker_buy_quote": 1179.93592}, {"ts": 1772499000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 5574.93, "quote_volume": 1644.60435, "trades": 39, "taker_buy_volume": 3356.51, "taker_buy_quote": 990.17045}, {"ts": 1772499120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 884.47, "quote_volume": 261.80312, "trades": 3, "taker_buy_volume": 884.47, "taker_buy_quote": 261.80312}, {"ts": 1772499960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500020000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 540.0, "quote_volume": 159.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500140000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500200000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 102.22, "quote_volume": 30.25712, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.25712}, {"ts": 1772500320000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500500000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1557.97, "quote_volume": 461.15912, "trades": 3, "taker_buy_volume": 782.25, "taker_buy_quote": 231.546}, {"ts": 1772500920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501160000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 486.14, "quote_volume": 143.4113, "trades": 2, "taker_buy_volume": 486.14, "taker_buy_quote": 143.4113}, {"ts": 1772501700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1112.32, "quote_volume": 328.1344, "trades": 3, "taker_buy_volume": 1112.32, "taker_buy_quote": 328.1344}, {"ts": 1772501760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 68.7, "quote_volume": 20.2665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 527.62, "quote_volume": 156.17552, "trades": 2, "taker_buy_volume": 527.62, "taker_buy_quote": 156.17552}, {"ts": 1772502300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 750.0, "quote_volume": 222.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 25.82, "quote_volume": 7.6169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1261.42, "quote_volume": 372.1189, "trades": 6, "taker_buy_volume": 642.22, "taker_buy_quote": 189.4549}, {"ts": 1772503080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 928.13, "quote_volume": 273.79835, "trades": 2, "taker_buy_volume": 928.13, "taker_buy_quote": 273.79835}, {"ts": 1772503200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503320000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 557.49, "quote_volume": 163.90206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 642.22, "quote_volume": 188.81268, "trades": 2, "taker_buy_volume": 642.22, "taker_buy_quote": 188.81268}, {"ts": 1772503440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 154.23, "quote_volume": 45.49785, "trades": 2, "taker_buy_volume": 154.23, "taker_buy_quote": 45.49785}, {"ts": 1772503980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1353.46, "quote_volume": 399.2707, "trades": 9, "taker_buy_volume": 1353.46, "taker_buy_quote": 399.2707}, {"ts": 1772504100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 2083.71, "quote_volume": 612.61074, "trades": 21, "taker_buy_volume": 1011.71, "taker_buy_quote": 297.44274}, {"ts": 1772504460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504520000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 158.06, "quote_volume": 46.46964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504880000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504940000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505000000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505060000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 5960.64, "quote_volume": 1762.45415, "trades": 34, "taker_buy_volume": 5320.64, "taker_buy_quote": 1573.55415}, {"ts": 1772505120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 604.5, "quote_volume": 178.932, "trades": 3, "taker_buy_volume": 604.5, "taker_buy_quote": 178.932}, {"ts": 1772505600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 348.05, "quote_volume": 103.0228, "trades": 1, "taker_buy_volume": 348.05, "taker_buy_quote": 103.0228}, {"ts": 1772505660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506020000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506140000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506200000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 540.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 344.47, "quote_volume": 101.96312, "trades": 2, "taker_buy_volume": 344.47, "taker_buy_quote": 101.96312}, {"ts": 1772506380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 540.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506860000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 4497.89, "quote_volume": 1335.82688, "trades": 34, "taker_buy_volume": 2487.21, "taker_buy_quote": 738.70137}, {"ts": 1772506920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 371.0, "quote_volume": 109.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 884.47, "quote_volume": 261.80312, "trades": 3, "taker_buy_volume": 884.47, "taker_buy_quote": 261.80312}, {"ts": 1772507160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 43.42, "quote_volume": 12.8089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 126.09, "quote_volume": 37.19655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 72.09, "quote_volume": 21.33864, "trades": 1, "taker_buy_volume": 72.09, "taker_buy_quote": 21.33864}, {"ts": 1772507580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 294.66, "quote_volume": 86.9247, "trades": 2, "taker_buy_volume": 294.66, "taker_buy_quote": 86.9247}, {"ts": 1772508180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 345.29, "quote_volume": 101.86055, "trades": 2, "taker_buy_volume": 345.29, "taker_buy_quote": 101.86055}, {"ts": 1772508300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 135.37, "quote_volume": 39.93415, "trades": 1, "taker_buy_volume": 135.37, "taker_buy_quote": 39.93415}, {"ts": 1772508480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 454.39, "quote_volume": 134.04505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 642.22, "quote_volume": 190.09712, "trades": 2, "taker_buy_volume": 642.22, "taker_buy_quote": 190.09712}, {"ts": 1772508840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509140000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509200000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509320000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 845.75, "quote_volume": 250.342, "trades": 8, "taker_buy_volume": 845.75, "taker_buy_quote": 250.342}, {"ts": 1772509980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 52.2, "quote_volume": 15.4512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1122.76, "quote_volume": 332.33696, "trades": 3, "taker_buy_volume": 379.69, "taker_buy_quote": 112.38824}, {"ts": 1772510160000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 29.62, "quote_volume": 8.76752, "trades": 1, "taker_buy_volume": 29.62, "taker_buy_quote": 8.76752}, {"ts": 1772511360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 9528.94, "quote_volume": 2811.0373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 569.43, "quote_volume": 167.98185, "trades": 3, "taker_buy_volume": 569.43, "taker_buy_quote": 167.98185}, {"ts": 1772511600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 18.84, "quote_volume": 5.5578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1018.32, "quote_volume": 300.4044, "trades": 4, "taker_buy_volume": 172.56, "taker_buy_quote": 50.9052}, {"ts": 1772512380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 20.4, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513880000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513940000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514000000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 108.47, "quote_volume": 31.94457, "trades": 2, "taker_buy_volume": 54.39, "taker_buy_quote": 16.04505}, {"ts": 1772514060000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 146.58, "quote_volume": 43.2411, "trades": 1, "taker_buy_volume": 146.58, "taker_buy_quote": 43.2411}, {"ts": 1772514180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514300000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 308.62, "quote_volume": 90.73428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 2241.79, "quote_volume": 659.08626, "trades": 15, "taker_buy_volume": 1701.79, "taker_buy_quote": 500.32626}, {"ts": 1772514420000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 119.79, "quote_volume": 35.33805, "trades": 1, "taker_buy_volume": 119.79, "taker_buy_quote": 35.33805}, {"ts": 1772514600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 350.62, "quote_volume": 103.4329, "trades": 3, "taker_buy_volume": 251.34, "taker_buy_quote": 74.1453}, {"ts": 1772514720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 258.57, "quote_volume": 76.01958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 48.17, "quote_volume": 14.21015, "trades": 1, "taker_buy_volume": 48.17, "taker_buy_quote": 14.21015}, {"ts": 1772514840000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 869.04, "quote_volume": 257.042, "trades": 6, "taker_buy_volume": 869.04, "taker_buy_quote": 257.042}, {"ts": 1772514900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 642.22, "quote_volume": 190.09712, "trades": 2, "taker_buy_volume": 642.22, "taker_buy_quote": 190.09712}, {"ts": 1772515020000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515140000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515200000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515320000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515500000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 32.25, "quote_volume": 9.546, "trades": 1, "taker_buy_volume": 32.25, "taker_buy_quote": 9.546}, {"ts": 1772515980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516160000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 102.22, "quote_volume": 30.1549, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.1549}, {"ts": 1772516340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 102.22, "quote_volume": 30.1549, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.1549}, {"ts": 1772516760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516940000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 3233.04, "quote_volume": 950.66682, "trades": 57, "taker_buy_volume": 839.38, "taker_buy_quote": 246.93078}, {"ts": 1772517000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 16.89, "quote_volume": 4.99944, "trades": 1, "taker_buy_volume": 16.89, "taker_buy_quote": 4.99944}, {"ts": 1772517540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1480.02, "quote_volume": 438.08592, "trades": 9, "taker_buy_volume": 1372.91, "taker_buy_quote": 406.38136}, {"ts": 1772517720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 9688.71, "quote_volume": 2877.54687, "trades": 70, "taker_buy_volume": 7133.2, "taker_buy_quote": 2118.5604}, {"ts": 1772517780000, "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 5978.22, "quote_volume": 1783.30336, "trades": 82, "taker_buy_volume": 4516.27, "taker_buy_quote": 1347.03261}, {"ts": 1772517840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517900000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 33.89, "quote_volume": 10.13311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517960000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 811.64, "quote_volume": 242.58215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1963.4, "quote_volume": 587.0566, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 33.84, "quote_volume": 10.08432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 257.89, "quote_volume": 76.59333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 131.2, "quote_volume": 38.9664, "trades": 3, "taker_buy_volume": 131.2, "taker_buy_quote": 38.9664}, {"ts": 1772518680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 60.48, "quote_volume": 17.96256, "trades": 1, "taker_buy_volume": 60.48, "taker_buy_quote": 17.96256}, {"ts": 1772518800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 495.23, "quote_volume": 147.57854, "trades": 3, "taker_buy_volume": 495.23, "taker_buy_quote": 147.57854}, {"ts": 1772518920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1449.8, "quote_volume": 433.4902, "trades": 26, "taker_buy_volume": 33.5, "taker_buy_quote": 10.0165}, {"ts": 1772519100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 540.0, "quote_volume": 160.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 42.19, "quote_volume": 12.53043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519640000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 6984.14, "quote_volume": 2074.34426, "trades": 31, "taker_buy_volume": 2647.41, "taker_buy_quote": 786.33545}, {"ts": 1772519700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 500.52, "quote_volume": 148.65444, "trades": 12, "taker_buy_volume": 500.52, "taker_buy_quote": 148.65444}, {"ts": 1772519760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 913.73, "quote_volume": 271.37781, "trades": 13, "taker_buy_volume": 913.73, "taker_buy_quote": 271.37781}, {"ts": 1772519880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 516.29, "quote_volume": 153.85442, "trades": 2, "taker_buy_volume": 516.29, "taker_buy_quote": 153.85442}, {"ts": 1772520120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 102.22, "quote_volume": 30.46156, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.46156}, {"ts": 1772520300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1507.75, "quote_volume": 449.3095, "trades": 23, "taker_buy_volume": 1507.75, "taker_buy_quote": 449.3095}, {"ts": 1772520960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 611.21, "quote_volume": 182.14058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521020000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772521080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 837.87, "quote_volume": 249.68526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 540.0, "quote_volume": 160.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 32.1, "quote_volume": 9.5658, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 9.5658}, {"ts": 1772521320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 6462.95, "quote_volume": 1932.42205, "trades": 59, "taker_buy_volume": 4535.03, "taker_buy_quote": 1355.97397}, {"ts": 1772521440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 102.22, "quote_volume": 30.56378, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.56378}, {"ts": 1772521500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521740000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2727.38, "quote_volume": 815.48662, "trades": 18, "taker_buy_volume": 2727.38, "taker_buy_quote": 815.48662}, {"ts": 1772522100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 908.06, "quote_volume": 272.418, "trades": 7, "taker_buy_volume": 662.15, "taker_buy_quote": 198.645}, {"ts": 1772522520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 157.85, "quote_volume": 47.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 25.0, "quote_volume": 7.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522820000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 4001.56, "quote_volume": 1197.09687, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 332.22, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 332.22, "taker_buy_quote": 99.99822}, {"ts": 1772523000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 333.33, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 333.33, "taker_buy_quote": 99.999}, {"ts": 1772523060000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 1055.62, "quote_volume": 318.03854, "trades": 10, "taker_buy_volume": 742.18, "taker_buy_quote": 223.6931}, {"ts": 1772523120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 4353.17, "quote_volume": 1314.65734, "trades": 11, "taker_buy_volume": 1798.74, "taker_buy_quote": 543.21948}, {"ts": 1772523180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 162.54}, {"ts": 1772524500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 4034.97, "quote_volume": 1218.56094, "trades": 51, "taker_buy_volume": 1139.13, "taker_buy_quote": 344.01726}, {"ts": 1772524680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 32.03, "quote_volume": 9.64103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1080.0, "quote_volume": 326.16, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 163.08}, {"ts": 1772524980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1575.94, "quote_volume": 474.35794, "trades": 9, "taker_buy_volume": 1035.94, "taker_buy_quote": 311.81794}, {"ts": 1772525100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525880000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 24.83, "quote_volume": 7.449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 729.3, "quote_volume": 218.0607, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 200.0, "quote_volume": 59.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 4512.23, "quote_volume": 1344.64454, "trades": 33, "taker_buy_volume": 2762.83, "taker_buy_quote": 823.32334}, {"ts": 1772526420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 103.0, "quote_volume": 30.694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 402.0, "quote_volume": 119.796, "trades": 2, "taker_buy_volume": 366.5, "taker_buy_quote": 109.217}, {"ts": 1772526780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 143.03, "quote_volume": 42.62294, "trades": 1, "taker_buy_volume": 143.03, "taker_buy_quote": 42.62294}, {"ts": 1772527200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 991.42, "quote_volume": 294.45174, "trades": 16, "taker_buy_volume": 422.48, "taker_buy_quote": 125.47656}, {"ts": 1772527260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 211.74, "quote_volume": 62.67504, "trades": 1, "taker_buy_volume": 211.74, "taker_buy_quote": 62.67504}, {"ts": 1772527440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527500000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 457.03, "quote_volume": 134.85763, "trades": 2, "taker_buy_volume": 457.03, "taker_buy_quote": 134.85763}, {"ts": 1772527560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 35.3, "quote_volume": 10.4135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 142.88, "quote_volume": 42.00672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 294.36, "quote_volume": 86.54184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1442.0, "quote_volume": 423.948, "trades": 18, "taker_buy_volume": 212.17, "taker_buy_quote": 62.37798}, {"ts": 1772527920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 6743.63, "quote_volume": 1982.62722, "trades": 13, "taker_buy_volume": 2475.29, "taker_buy_quote": 727.73526}, {"ts": 1772527980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3467.82, "quote_volume": 1019.53908, "trades": 3, "taker_buy_volume": 674.01, "taker_buy_quote": 198.15894}, {"ts": 1772528040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 5039.43, "quote_volume": 1486.63185, "trades": 52, "taker_buy_volume": 5039.43, "taker_buy_quote": 1486.63185}, {"ts": 1772528100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 125.8, "quote_volume": 36.9852, "trades": 2, "taker_buy_volume": 125.8, "taker_buy_quote": 36.9852}, {"ts": 1772528220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 306.97, "quote_volume": 90.55615, "trades": 2, "taker_buy_volume": 63.9, "taker_buy_quote": 18.8505}, {"ts": 1772528340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 572.1, "quote_volume": 168.7695, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 159.3}, {"ts": 1772528460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 401.32, "quote_volume": 118.3894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 33.95, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 33.95, "taker_buy_quote": 10.01525}, {"ts": 1772528580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 252.96, "quote_volume": 74.87616, "trades": 1, "taker_buy_volume": 252.96, "taker_buy_quote": 74.87616}, {"ts": 1772528640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1184.85, "quote_volume": 350.7156, "trades": 9, "taker_buy_volume": 942.6, "taker_buy_quote": 279.0096}, {"ts": 1772528700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528760000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 275.53, "quote_volume": 81.6466, "trades": 4, "taker_buy_volume": 223.73, "taker_buy_quote": 66.3138}, {"ts": 1772528820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 484.5, "quote_volume": 143.412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1064.25, "quote_volume": 315.018, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 99.9}, {"ts": 1772529060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 56.18, "quote_volume": 16.68546, "trades": 1, "taker_buy_volume": 56.18, "taker_buy_quote": 16.68546}, {"ts": 1772529120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1405.12, "quote_volume": 415.91552, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 159.84}, {"ts": 1772529180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1677.44, "quote_volume": 496.52224, "trades": 21, "taker_buy_volume": 649.32, "taker_buy_quote": 192.19872}, {"ts": 1772529480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 393.11, "quote_volume": 116.36056, "trades": 8, "taker_buy_volume": 393.11, "taker_buy_quote": 116.36056}, {"ts": 1772529600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1266.75, "quote_volume": 374.958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1367.56, "quote_volume": 404.79776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529960000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 666.27, "quote_volume": 197.19492, "trades": 3, "taker_buy_volume": 666.27, "taker_buy_quote": 197.19492}, {"ts": 1772530020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 51.21, "quote_volume": 15.10695, "trades": 1, "taker_buy_volume": 51.21, "taker_buy_quote": 15.10695}, {"ts": 1772530080000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 454.39, "quote_volume": 133.59066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530140000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 775.13, "quote_volume": 227.88822, "trades": 4, "taker_buy_volume": 775.13, "taker_buy_quote": 227.88822}, {"ts": 1772530200000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530260000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 853.24, "quote_volume": 250.42328, "trades": 4, "taker_buy_volume": 753.24, "taker_buy_quote": 221.12328}, {"ts": 1772530320000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 352.27, "quote_volume": 103.56738, "trades": 1, "taker_buy_volume": 352.27, "taker_buy_quote": 103.56738}, {"ts": 1772530440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 345.64, "quote_volume": 101.9638, "trades": 4, "taker_buy_volume": 345.64, "taker_buy_quote": 101.9638}, {"ts": 1772530740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 928.57, "quote_volume": 273.92815, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 159.3}, {"ts": 1772530800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 211.53, "quote_volume": 62.18982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1773.71, "quote_volume": 521.47074, "trades": 5, "taker_buy_volume": 502.04, "taker_buy_quote": 147.59976}, {"ts": 1772531100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 540.0, "quote_volume": 158.76, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 158.76}, {"ts": 1772531220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 815.99, "quote_volume": 239.90106, "trades": 3, "taker_buy_volume": 815.99, "taker_buy_quote": 239.90106}, {"ts": 1772531340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531520000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1019.37, "quote_volume": 299.69478, "trades": 4, "taker_buy_volume": 1019.37, "taker_buy_quote": 299.69478}, {"ts": 1772531700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531880000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531940000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532000000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532060000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 435.26, "quote_volume": 127.32701, "trades": 4, "taker_buy_volume": 231.09, "taker_buy_quote": 67.70937}, {"ts": 1772532120000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 17189.99, "quote_volume": 5011.17076, "trades": 68, "taker_buy_volume": 247.32, "taker_buy_quote": 72.21744}, {"ts": 1772532180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2503.02, "quote_volume": 728.37882, "trades": 45, "taker_buy_volume": 1943.02, "taker_buy_quote": 565.41882}, {"ts": 1772532240000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 13822.42, "quote_volume": 4038.05804, "trades": 29, "taker_buy_volume": 13762.49, "taker_buy_quote": 4020.55848}, {"ts": 1772532300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 37.39, "quote_volume": 10.91788, "trades": 2, "taker_buy_volume": 37.39, "taker_buy_quote": 10.91788}, {"ts": 1772532480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532720000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 342.46, "quote_volume": 99.99832, "trades": 2, "taker_buy_volume": 342.46, "taker_buy_quote": 99.99832}, {"ts": 1772532960000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 442.46, "quote_volume": 129.09832, "trades": 4, "taker_buy_volume": 342.46, "taker_buy_quote": 99.99832}, {"ts": 1772533020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1884.1, "quote_volume": 550.1572, "trades": 18, "taker_buy_volume": 1884.1, "taker_buy_quote": 550.1572}, {"ts": 1772533080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1361.13, "quote_volume": 397.44996, "trades": 5, "taker_buy_volume": 821.13, "taker_buy_quote": 239.76996}, {"ts": 1772533260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1017.48, "quote_volume": 297.10416, "trades": 4, "taker_buy_volume": 1017.48, "taker_buy_quote": 297.10416}, {"ts": 1772533320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533380000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533560000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 245.56, "quote_volume": 71.70352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 168.86, "quote_volume": 49.30712, "trades": 2, "taker_buy_volume": 168.86, "taker_buy_quote": 49.30712}, {"ts": 1772533680000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 36.31, "quote_volume": 10.60252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534040000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534100000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534340000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534400000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534460000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534520000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 43.25, "quote_volume": 12.67225, "trades": 1, "taker_buy_volume": 43.25, "taker_buy_quote": 12.67225}, {"ts": 1772534580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2090.75, "quote_volume": 612.58975, "trades": 5, "taker_buy_volume": 1550.75, "taker_buy_quote": 454.36975}, {"ts": 1772534760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 32.1, "quote_volume": 9.4053, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 9.4053}, {"ts": 1772534880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 520.61, "quote_volume": 152.53873, "trades": 3, "taker_buy_volume": 66.22, "taker_buy_quote": 19.40246}, {"ts": 1772535060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 358.86, "quote_volume": 105.14598, "trades": 6, "taker_buy_volume": 358.86, "taker_buy_quote": 105.14598}, {"ts": 1772535120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1892.67, "quote_volume": 554.55231, "trades": 16, "taker_buy_volume": 666.56, "taker_buy_quote": 195.30208}, {"ts": 1772535180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 144.19, "quote_volume": 42.24767, "trades": 2, "taker_buy_volume": 32.1, "taker_buy_quote": 9.4053}, {"ts": 1772535240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535360000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535420000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535480000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535540000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 529.57, "quote_volume": 155.16401, "trades": 3, "taker_buy_volume": 529.57, "taker_buy_quote": 155.16401}, {"ts": 1772535600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535720000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535780000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535900000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535960000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536560000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3626.44, "quote_volume": 1055.29404, "trades": 66, "taker_buy_volume": 2508.81, "taker_buy_quote": 730.06371}, {"ts": 1772536620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 342.12, "quote_volume": 99.55692, "trades": 9, "taker_buy_volume": 342.12, "taker_buy_quote": 99.55692}, {"ts": 1772536680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536800000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6356.6, "quote_volume": 1849.7706, "trades": 57, "taker_buy_volume": 2056.66, "taker_buy_quote": 598.48806}, {"ts": 1772536860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536920000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 602.87, "quote_volume": 176.47205, "trades": 3, "taker_buy_volume": 602.87, "taker_buy_quote": 176.47205}, {"ts": 1772536980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537160000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 454.39, "quote_volume": 132.22749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537280000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2509.97, "quote_volume": 730.40127, "trades": 54, "taker_buy_volume": 2055.58, "taker_buy_quote": 598.17378}, {"ts": 1772537400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537460000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2153.5, "quote_volume": 626.6685, "trades": 59, "taker_buy_volume": 2153.5, "taker_buy_quote": 626.6685}, {"ts": 1772537580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1809.07, "quote_volume": 526.43937, "trades": 15, "taker_buy_volume": 982.9, "taker_buy_quote": 286.0239}, {"ts": 1772537640000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 337.59, "quote_volume": 98.57628, "trades": 3, "taker_buy_volume": 337.59, "taker_buy_quote": 98.57628}, {"ts": 1772537760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537820000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538180000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 76.05, "quote_volume": 22.28265, "trades": 1, "taker_buy_volume": 76.05, "taker_buy_quote": 22.28265}, {"ts": 1772538360000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 933.63, "quote_volume": 272.61996, "trades": 12, "taker_buy_volume": 190.35, "taker_buy_quote": 55.5822}, {"ts": 1772538480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 454.39, "quote_volume": 132.68188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538720000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 282.48, "quote_volume": 82.76664, "trades": 2, "taker_buy_volume": 282.48, "taker_buy_quote": 82.76664}, {"ts": 1772539080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 6680.59, "quote_volume": 1957.41287, "trades": 65, "taker_buy_volume": 6082.79, "taker_buy_quote": 1782.25747}, {"ts": 1772539140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 967.05, "quote_volume": 283.34565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 529.8, "quote_volume": 155.2314, "trades": 13, "taker_buy_volume": 529.8, "taker_buy_quote": 155.2314}, {"ts": 1772539320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 12837.85, "quote_volume": 3774.3279, "trades": 64, "taker_buy_volume": 12837.85, "taker_buy_quote": 3774.3279}, {"ts": 1772539680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1850.98, "quote_volume": 546.0391, "trades": 15, "taker_buy_volume": 1850.98, "taker_buy_quote": 546.0391}, {"ts": 1772539800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539860000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 14370.64, "quote_volume": 4253.49657, "trades": 48, "taker_buy_volume": 8400.53, "taker_buy_quote": 2486.55688}, {"ts": 1772539920000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 2099.92, "quote_volume": 625.2173, "trades": 19, "taker_buy_volume": 1136.78, "taker_buy_quote": 338.20158}, {"ts": 1772539980000, "open": 0.298, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 1639.75, "quote_volume": 486.76784, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 103.28, "quote_volume": 30.67416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1338.68, "quote_volume": 396.24928, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540280000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 1890.5, "quote_volume": 559.7722, "trades": 30, "taker_buy_volume": 1890.5, "taker_buy_quote": 559.7722}, {"ts": 1772540340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 633.08, "quote_volume": 187.39168, "trades": 15, "taker_buy_volume": 633.08, "taker_buy_quote": 187.39168}, {"ts": 1772540460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 643.28, "quote_volume": 190.41088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 136.9, "quote_volume": 40.5224, "trades": 5, "taker_buy_volume": 136.9, "taker_buy_quote": 40.5224}, {"ts": 1772540700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 447.39, "quote_volume": 132.42744, "trades": 3, "taker_buy_volume": 274.35, "taker_buy_quote": 81.2076}, {"ts": 1772541000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 375.26, "quote_volume": 110.7017, "trades": 4, "taker_buy_volume": 212.86, "taker_buy_quote": 62.7937}, {"ts": 1772541180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 506.59, "quote_volume": 149.44405, "trades": 2, "taker_buy_volume": 52.2, "taker_buy_quote": 15.399}, {"ts": 1772541360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 134.91, "quote_volume": 39.79845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1215.35, "quote_volume": 358.52825, "trades": 5, "taker_buy_volume": 1215.35, "taker_buy_quote": 358.52825}, {"ts": 1772541600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1215.35, "quote_volume": 358.52825, "trades": 5, "taker_buy_volume": 1215.35, "taker_buy_quote": 358.52825}, {"ts": 1772542560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 128.78, "quote_volume": 38.11888, "trades": 1, "taker_buy_volume": 128.78, "taker_buy_quote": 38.11888}, {"ts": 1772542620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 729.21, "quote_volume": 215.11695, "trades": 5, "taker_buy_volume": 729.21, "taker_buy_quote": 215.11695}, {"ts": 1772542920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 3103.49, "quote_volume": 915.52955, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 674.91, "quote_volume": 198.42354, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 158.76}, {"ts": 1772543100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1546.04, "quote_volume": 454.53576, "trades": 6, "taker_buy_volume": 1546.04, "taker_buy_quote": 454.53576}, {"ts": 1772543220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1717.37, "quote_volume": 504.90678, "trades": 5, "taker_buy_volume": 1717.37, "taker_buy_quote": 504.90678}, {"ts": 1772543340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543400000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 3389.83, "quote_volume": 997.94591, "trades": 10, "taker_buy_volume": 3389.83, "taker_buy_quote": 997.94591}, {"ts": 1772543460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2451.71, "quote_volume": 718.35103, "trades": 19, "taker_buy_volume": 540.0, "taker_buy_quote": 158.22}, {"ts": 1772543760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544360000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 35.37, "quote_volume": 10.36341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544420000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544480000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 36.39, "quote_volume": 10.66227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544540000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 10455.22, "quote_volume": 3063.37946, "trades": 80, "taker_buy_volume": 2448.8, "taker_buy_quote": 717.4984}, {"ts": 1772544720000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544780000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544900000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3841.32, "quote_volume": 1129.34808, "trades": 26, "taker_buy_volume": 3841.32, "taker_buy_quote": 1129.34808}, {"ts": 1772544960000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545020000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 3079.06, "quote_volume": 902.16458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 398.39, "quote_volume": 116.72827, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 108.84, "quote_volume": 31.89012, "trades": 1, "taker_buy_volume": 108.84, "taker_buy_quote": 31.89012}, {"ts": 1772545740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545800000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 454.39, "quote_volume": 133.13627, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 133.13627}, {"ts": 1772545860000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 540.0, "quote_volume": 158.22, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 158.22}, {"ts": 1772545920000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 105.53, "quote_volume": 30.97326, "trades": 2, "taker_buy_volume": 52.97, "taker_buy_quote": 15.57318}, {"ts": 1772545980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 3739.85, "quote_volume": 1095.77605, "trades": 51, "taker_buy_volume": 1426.22, "taker_buy_quote": 417.88246}, {"ts": 1772546220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546280000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1689.18, "quote_volume": 496.61892, "trades": 16, "taker_buy_volume": 1689.18, "taker_buy_quote": 496.61892}, {"ts": 1772546460000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1002.43, "quote_volume": 293.71199, "trades": 7, "taker_buy_volume": 710.36, "taker_buy_quote": 208.13548}, {"ts": 1772546520000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 244.73, "quote_volume": 71.70589, "trades": 1, "taker_buy_volume": 244.73, "taker_buy_quote": 71.70589}, {"ts": 1772546580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 41.24, "quote_volume": 12.12456, "trades": 1, "taker_buy_volume": 41.24, "taker_buy_quote": 12.12456}, {"ts": 1772546640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 658.14, "quote_volume": 193.49316, "trades": 3, "taker_buy_volume": 658.14, "taker_buy_quote": 193.49316}, {"ts": 1772546700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 710.36, "quote_volume": 208.84584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 38.32, "quote_volume": 11.22776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547360000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547420000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1294.78, "quote_volume": 379.37054, "trades": 4, "taker_buy_volume": 170.36, "taker_buy_quote": 49.91548}, {"ts": 1772547480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1450.59, "quote_volume": 426.47346, "trades": 4, "taker_buy_volume": 1450.59, "taker_buy_quote": 426.47346}, {"ts": 1772547540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547600000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547900000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547960000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 36.27, "quote_volume": 10.62711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 400.0, "quote_volume": 117.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548260000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 2913.15, "quote_volume": 854.09295, "trades": 47, "taker_buy_volume": 540.0, "taker_buy_quote": 158.22}, {"ts": 1772548320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 786.33, "quote_volume": 230.39469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548380000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 1401.17, "quote_volume": 409.24421, "trades": 8, "taker_buy_volume": 83.9, "taker_buy_quote": 24.4988}, {"ts": 1772548440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548560000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 572.1, "quote_volume": 167.0532, "trades": 2, "taker_buy_volume": 572.1, "taker_buy_quote": 167.0532}, {"ts": 1772548620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548680000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 4646.09, "quote_volume": 1362.42713, "trades": 25, "taker_buy_volume": 2486.09, "taker_buy_quote": 729.54713}, {"ts": 1772548740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3866.18, "quote_volume": 1128.92456, "trades": 45, "taker_buy_volume": 618.5, "taker_buy_quote": 180.602}, {"ts": 1772548860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1067.7, "quote_volume": 311.7684, "trades": 14, "taker_buy_volume": 1067.7, "taker_buy_quote": 311.7684}, {"ts": 1772548920000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 498.04, "quote_volume": 144.92964, "trades": 6, "taker_buy_volume": 34.36, "taker_buy_quote": 9.99876}, {"ts": 1772548980000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 103.1, "quote_volume": 30.0021, "trades": 1, "taker_buy_volume": 103.1, "taker_buy_quote": 30.0021}, {"ts": 1772549040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1229.29, "quote_volume": 357.72339, "trades": 27, "taker_buy_volume": 213.69, "taker_buy_quote": 62.18379}, {"ts": 1772549100000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 2233.86, "quote_volume": 649.43476, "trades": 8, "taker_buy_volume": 675.38, "taker_buy_quote": 196.53558}, {"ts": 1772549160000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1339.5, "quote_volume": 389.7945, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549280000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 712.42, "quote_volume": 207.31422, "trades": 2, "taker_buy_volume": 712.42, "taker_buy_quote": 207.31422}, {"ts": 1772549340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 7317.06, "quote_volume": 2129.26446, "trades": 18, "taker_buy_volume": 3406.55, "taker_buy_quote": 991.30605}, {"ts": 1772549400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549460000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 103.28, "quote_volume": 30.15776, "trades": 1, "taker_buy_volume": 103.28, "taker_buy_quote": 30.15776}, {"ts": 1772549520000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549580000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 3892.43, "quote_volume": 1139.73543, "trades": 9, "taker_buy_volume": 849.84, "taker_buy_quote": 248.25656}, {"ts": 1772549640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 244.73, "quote_volume": 71.70589, "trades": 1, "taker_buy_volume": 244.73, "taker_buy_quote": 71.70589}, {"ts": 1772549700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1150.8, "quote_volume": 336.0336, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549820000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 103.28, "quote_volume": 30.15776, "trades": 1, "taker_buy_volume": 103.28, "taker_buy_quote": 30.15776}, {"ts": 1772550060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 36.67, "quote_volume": 10.70764, "trades": 1, "taker_buy_volume": 36.67, "taker_buy_quote": 10.70764}, {"ts": 1772550120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550180000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 10006.1, "quote_volume": 2928.85981, "trades": 20, "taker_buy_volume": 8225.22, "taker_buy_quote": 2408.84285}, {"ts": 1772550240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 127.2, "quote_volume": 37.1424, "trades": 1, "taker_buy_volume": 127.2, "taker_buy_quote": 37.1424}, {"ts": 1772550360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 540.0, "quote_volume": 157.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550600000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1442.81, "quote_volume": 419.85771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550660000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1171.74, "quote_volume": 340.97634, "trades": 3, "taker_buy_volume": 1171.74, "taker_buy_quote": 340.97634}, {"ts": 1772550720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 823.69, "quote_volume": 239.69379, "trades": 2, "taker_buy_volume": 823.69, "taker_buy_quote": 239.69379}, {"ts": 1772550780000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 823.69, "quote_volume": 239.69379, "trades": 2, "taker_buy_volume": 823.69, "taker_buy_quote": 239.69379}, {"ts": 1772550840000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 810.76, "quote_volume": 235.93116, "trades": 5, "taker_buy_volume": 810.76, "taker_buy_quote": 235.93116}, {"ts": 1772550900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551080000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 46796.13, "quote_volume": 13570.8777, "trades": 14, "taker_buy_volume": 430.21, "taker_buy_quote": 124.7609}, {"ts": 1772551140000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551200000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 3695.01, "quote_volume": 1071.5529, "trades": 3, "taker_buy_volume": 3695.01, "taker_buy_quote": 1071.5529}, {"ts": 1772551260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 252.72, "quote_volume": 73.03608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551380000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 643.63, "quote_volume": 186.6527, "trades": 2, "taker_buy_volume": 643.63, "taker_buy_quote": 186.6527}, {"ts": 1772551440000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551560000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 677.97, "quote_volume": 197.25458, "trades": 3, "taker_buy_volume": 643.28, "taker_buy_quote": 187.19448}, {"ts": 1772551620000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551680000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551740000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551800000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 26.68, "quote_volume": 7.7372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551860000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 3318.48, "quote_volume": 966.97922, "trades": 21, "taker_buy_volume": 3318.48, "taker_buy_quote": 966.97922}, {"ts": 1772551920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 103.63, "quote_volume": 30.25996, "trades": 1, "taker_buy_volume": 103.63, "taker_buy_quote": 30.25996}, {"ts": 1772551980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1225.72, "quote_volume": 359.13596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 103.63, "quote_volume": 30.36359, "trades": 2, "taker_buy_volume": 103.63, "taker_buy_quote": 30.36359}, {"ts": 1772552100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1216.7, "quote_volume": 356.4931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 226.96, "quote_volume": 66.72624, "trades": 4, "taker_buy_volume": 226.96, "taker_buy_quote": 66.72624}, {"ts": 1772552220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 2428.87, "quote_volume": 714.08778, "trades": 58, "taker_buy_volume": 2055.93, "taker_buy_quote": 604.44342}, {"ts": 1772552280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 846.73, "quote_volume": 248.93862, "trades": 7, "taker_buy_volume": 306.73, "taker_buy_quote": 90.17862}, {"ts": 1772552340000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 758.2, "quote_volume": 223.60254, "trades": 17, "taker_buy_volume": 723.84, "taker_buy_quote": 213.5007}, {"ts": 1772552400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 601.33, "quote_volume": 177.39235, "trades": 13, "taker_buy_volume": 601.33, "taker_buy_quote": 177.39235}, {"ts": 1772552460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 103.63, "quote_volume": 30.57085, "trades": 1, "taker_buy_volume": 103.63, "taker_buy_quote": 30.57085}, {"ts": 1772552580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 593.04, "quote_volume": 174.35376, "trades": 3, "taker_buy_volume": 34.07, "taker_buy_quote": 10.01658}, {"ts": 1772552700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552760000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 6093.68, "quote_volume": 1799.8131, "trades": 62, "taker_buy_volume": 5519.61, "taker_buy_quote": 1630.46245}, {"ts": 1772552820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1403.56, "quote_volume": 414.0502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 863.56, "quote_volume": 254.7502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 396.57, "quote_volume": 116.98815, "trades": 1, "taker_buy_volume": 396.57, "taker_buy_quote": 116.98815}, {"ts": 1772553120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 509.21, "quote_volume": 150.21695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 497.7, "quote_volume": 146.8215, "trades": 12, "taker_buy_volume": 497.7, "taker_buy_quote": 146.8215}, {"ts": 1772553420000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 108.84, "quote_volume": 31.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 11237.03, "quote_volume": 3314.92385, "trades": 7, "taker_buy_volume": 10637.71, "taker_buy_quote": 3138.12445}, {"ts": 1772553600000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 3229.3, "quote_volume": 953.79841, "trades": 7, "taker_buy_volume": 2149.3, "taker_buy_quote": 635.19841}, {"ts": 1772553660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 540.0, "quote_volume": 159.3, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 159.3}, {"ts": 1772553720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 47.25, "quote_volume": 13.986, "trades": 2, "taker_buy_volume": 47.25, "taker_buy_quote": 13.986}, {"ts": 1772553780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1047.14, "quote_volume": 309.95344, "trades": 5, "taker_buy_volume": 403.51, "taker_buy_quote": 119.43896}, {"ts": 1772553840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1064.87, "quote_volume": 315.20152, "trades": 2, "taker_buy_volume": 1064.87, "taker_buy_quote": 315.20152}, {"ts": 1772553900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554020000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 355.53, "quote_volume": 105.87236, "trades": 4, "taker_buy_volume": 48.12, "taker_buy_quote": 14.33976}, {"ts": 1772554080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 173.0, "quote_volume": 51.554, "trades": 5, "taker_buy_volume": 173.0, "taker_buy_quote": 51.554}, {"ts": 1772554140000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 1553.66, "quote_volume": 463.66861, "trades": 22, "taker_buy_volume": 1013.66, "taker_buy_quote": 302.20861}, {"ts": 1772554200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 34.08, "quote_volume": 10.15584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772554500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 744.01, "quote_volume": 223.203, "trades": 15, "taker_buy_volume": 497.7, "taker_buy_quote": 149.31}, {"ts": 1772554560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1489.72, "quote_volume": 445.42628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554740000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 3061.99, "quote_volume": 914.71896, "trades": 19, "taker_buy_volume": 1791.55, "taker_buy_quote": 535.67345}, {"ts": 1772554800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 323.9, "quote_volume": 96.8461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 103.63, "quote_volume": 31.089, "trades": 1, "taker_buy_volume": 103.63, "taker_buy_quote": 31.089}, {"ts": 1772555040000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 418.04, "quote_volume": 125.93226, "trades": 3, "taker_buy_volume": 102.22, "taker_buy_quote": 30.87044}, {"ts": 1772555100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 57.11, "quote_volume": 17.24722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2363.69, "quote_volume": 716.19807, "trades": 6, "taker_buy_volume": 1538.34, "taker_buy_quote": 466.11702}, {"ts": 1772555280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 45.27, "quote_volume": 13.67154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 573.27, "quote_volume": 172.55427, "trades": 2, "taker_buy_volume": 33.27, "taker_buy_quote": 10.01427}, {"ts": 1772555580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 454.39, "quote_volume": 136.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 367.63, "quote_volume": 110.289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555820000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 964.38, "quote_volume": 288.97978, "trades": 15, "taker_buy_volume": 630.16, "taker_buy_quote": 189.048}, {"ts": 1772555880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 305.97, "quote_volume": 91.17906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 671.14, "quote_volume": 199.99972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 898.6, "quote_volume": 267.7828, "trades": 2, "taker_buy_volume": 898.6, "taker_buy_quote": 267.7828}, {"ts": 1772556060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556120000, "open": 0.298, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 2994.9, "quote_volume": 889.56891, "trades": 15, "taker_buy_volume": 379.69, "taker_buy_quote": 113.14762}, {"ts": 1772556180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 3643.64, "quote_volume": 1078.51744, "trades": 18, "taker_buy_volume": 3103.64, "taker_buy_quote": 918.67744}, {"ts": 1772556240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556300000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 8076.4, "quote_volume": 2403.3327, "trades": 77, "taker_buy_volume": 8076.4, "taker_buy_quote": 2403.3327}, {"ts": 1772556360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 885.94, "quote_volume": 264.89606, "trades": 2, "taker_buy_volume": 345.94, "taker_buy_quote": 103.43606}, {"ts": 1772556480000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 3217.97, "quote_volume": 962.48081, "trades": 13, "taker_buy_volume": 986.26, "taker_buy_quote": 294.98784}, {"ts": 1772556540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 892.39, "quote_volume": 267.717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 804.92, "quote_volume": 241.476, "trades": 3, "taker_buy_volume": 672.46, "taker_buy_quote": 201.738}, {"ts": 1772556660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 132.46, "quote_volume": 39.738, "trades": 1, "taker_buy_volume": 132.46, "taker_buy_quote": 39.738}, {"ts": 1772556840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 560.0, "quote_volume": 168.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556960000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 1531.64, "quote_volume": 462.01528, "trades": 3, "taker_buy_volume": 1531.64, "taker_buy_quote": 462.01528}, {"ts": 1772557020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557080000, "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.3, "volume": 63230.09, "quote_volume": 18966.15492, "trades": 280, "taker_buy_volume": 36615.67, "taker_buy_quote": 10990.99985}, {"ts": 1772557140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 540.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 162.0}, {"ts": 1772557200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 838.24, "quote_volume": 250.63376, "trades": 4, "taker_buy_volume": 461.96, "taker_buy_quote": 138.12604}, {"ts": 1772557320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1800.36, "quote_volume": 538.30764, "trades": 12, "taker_buy_volume": 325.3, "taker_buy_quote": 97.2647}, {"ts": 1772557380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 640.51, "quote_volume": 191.51249, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772557440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 497.7, "quote_volume": 148.8123, "trades": 12, "taker_buy_volume": 497.7, "taker_buy_quote": 148.8123}, {"ts": 1772557560000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 9693.1, "quote_volume": 2889.0838, "trades": 72, "taker_buy_volume": 2384.79, "taker_buy_quote": 710.66742}, {"ts": 1772557620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 100.85, "quote_volume": 30.0533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 540.0, "quote_volume": 160.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 36.18, "quote_volume": 10.74546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2160.53, "quote_volume": 641.67741, "trades": 15, "taker_buy_volume": 101.01, "taker_buy_quote": 29.99997}, {"ts": 1772557860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 641.19, "quote_volume": 190.43343, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 160.38}, {"ts": 1772557920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 46.95, "quote_volume": 13.9911, "trades": 1, "taker_buy_volume": 46.95, "taker_buy_quote": 13.9911}, {"ts": 1772558160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1972.97, "quote_volume": 587.94506, "trades": 5, "taker_buy_volume": 1972.97, "taker_buy_quote": 587.94506}, {"ts": 1772558340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 101.19, "quote_volume": 30.15462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 101.19, "quote_volume": 30.15462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772558700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1007.13, "quote_volume": 302.139, "trades": 15, "taker_buy_volume": 1007.13, "taker_buy_quote": 302.139}, {"ts": 1772559000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 598.89, "quote_volume": 179.06811, "trades": 13, "taker_buy_volume": 497.7, "taker_buy_quote": 148.8123}, {"ts": 1772559120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1228.63, "quote_volume": 366.13174, "trades": 3, "taker_buy_volume": 1080.0, "taker_buy_quote": 321.84}, {"ts": 1772559180000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 4510.75, "quote_volume": 1339.69275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559240000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559300000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559540000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 391.37, "quote_volume": 117.01963, "trades": 1, "taker_buy_volume": 391.37, "taker_buy_quote": 117.01963}, {"ts": 1772559600000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 30.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 3996.0, "quote_volume": 1194.804, "trades": 2, "taker_buy_volume": 3996.0, "taker_buy_quote": 1194.804}, {"ts": 1772559720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559780000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559900000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559960000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560020000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 491.64, "quote_volume": 147.492, "trades": 2, "taker_buy_volume": 68.7, "taker_buy_quote": 20.61}, {"ts": 1772560140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 335.22, "quote_volume": 100.90122, "trades": 5, "taker_buy_volume": 335.22, "taker_buy_quote": 100.90122}, {"ts": 1772560200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 53.1, "quote_volume": 15.9831, "trades": 1, "taker_buy_volume": 53.1, "taker_buy_quote": 15.9831}, {"ts": 1772560260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 641.19, "quote_volume": 192.99819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560680000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 1860.9, "quote_volume": 561.34004, "trades": 7, "taker_buy_volume": 1107.95, "taker_buy_quote": 334.6009}, {"ts": 1772560740000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 979.35, "quote_volume": 295.82158, "trades": 4, "taker_buy_volume": 57.88, "taker_buy_quote": 17.53764}, {"ts": 1772560800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560860000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 4781.83, "quote_volume": 1448.8204, "trades": 7, "taker_buy_volume": 3303.7, "taker_buy_quote": 1001.0211}, {"ts": 1772560920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 5203.23, "quote_volume": 1576.57869, "trades": 5, "taker_buy_volume": 5203.23, "taker_buy_quote": 1576.57869}, {"ts": 1772560980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561100000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2889.13, "quote_volume": 869.62813, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561580000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 3761.49, "quote_volume": 1135.32879, "trades": 6, "taker_buy_volume": 3660.3, "taker_buy_quote": 1104.8706}, {"ts": 1772561640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 641.19, "quote_volume": 194.28057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1531.04, "quote_volume": 463.90512, "trades": 8, "taker_buy_volume": 1531.04, "taker_buy_quote": 463.90512}, {"ts": 1772562060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 844.91, "quote_volume": 256.00773, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 331.18, "quote_volume": 100.34754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 446.78, "quote_volume": 135.37434, "trades": 12, "taker_buy_volume": 411.1, "taker_buy_quote": 124.5633}, {"ts": 1772562780000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 181.69, "quote_volume": 55.20043, "trades": 4, "taker_buy_volume": 148.36, "taker_buy_quote": 45.10144}, {"ts": 1772562840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562900000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 2737.72, "quote_volume": 827.33144, "trades": 7, "taker_buy_volume": 1080.0, "taker_buy_quote": 326.7}, {"ts": 1772562960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 135.49, "quote_volume": 41.05347, "trades": 2, "taker_buy_volume": 135.49, "taker_buy_quote": 41.05347}, {"ts": 1772563140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1368.88, "quote_volume": 414.77064, "trades": 14, "taker_buy_volume": 828.88, "taker_buy_quote": 251.15064}, {"ts": 1772563380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 343.83, "quote_volume": 104.18049, "trades": 1, "taker_buy_volume": 343.83, "taker_buy_quote": 104.18049}, {"ts": 1772563440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1138.89, "quote_volume": 345.08367, "trades": 14, "taker_buy_volume": 598.89, "taker_buy_quote": 181.46367}, {"ts": 1772563500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 994.39, "quote_volume": 301.30017, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772563680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3572.4, "quote_volume": 1078.8648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 33.16, "quote_volume": 10.01432, "trades": 1, "taker_buy_volume": 33.16, "taker_buy_quote": 10.01432}, {"ts": 1772564160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 934.3, "quote_volume": 282.1586, "trades": 11, "taker_buy_volume": 394.3, "taker_buy_quote": 119.0786}, {"ts": 1772564280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 641.19, "quote_volume": 193.63938, "trades": 3, "taker_buy_volume": 641.19, "taker_buy_quote": 193.63938}, {"ts": 1772564520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 33.16, "quote_volume": 10.01432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 163.08}, {"ts": 1772564700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 51.37, "quote_volume": 15.51374, "trades": 1, "taker_buy_volume": 51.37, "taker_buy_quote": 15.51374}, {"ts": 1772564760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 49.82, "quote_volume": 14.99582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565000000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 57.57, "quote_volume": 17.30422, "trades": 2, "taker_buy_volume": 33.22, "taker_buy_quote": 9.99922}, {"ts": 1772565060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 33.12, "quote_volume": 9.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 5660.15, "quote_volume": 1703.70515, "trades": 7, "taker_buy_volume": 5527.48, "taker_buy_quote": 1663.77148}, {"ts": 1772565300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 162.54}, {"ts": 1772565360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 3091.79, "quote_volume": 930.62879, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565420000, "open": 0.301, "high": 0.301, "low": 0.297, "close": 0.3, "volume": 37851.23, "quote_volume": 11319.20601, "trades": 41, "taker_buy_volume": 4276.35, "taker_buy_quote": 1281.11988}, {"ts": 1772565480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2737.22, "quote_volume": 823.90322, "trades": 3, "taker_buy_volume": 2737.22, "taker_buy_quote": 823.90322}, {"ts": 1772565660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 100.0, "quote_volume": 30.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1031.62, "quote_volume": 310.51762, "trades": 3, "taker_buy_volume": 1031.62, "taker_buy_quote": 310.51762}, {"ts": 1772565780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 264.99, "quote_volume": 79.76199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2281.46, "quote_volume": 686.71946, "trades": 3, "taker_buy_volume": 2281.46, "taker_buy_quote": 686.71946}, {"ts": 1772566260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 366.56, "quote_volume": 110.33456, "trades": 2, "taker_buy_volume": 33.27, "taker_buy_quote": 10.01427}, {"ts": 1772566320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 573.27, "quote_volume": 172.55427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 133.38, "quote_volume": 40.014, "trades": 2, "taker_buy_volume": 33.38, "taker_buy_quote": 10.014}, {"ts": 1772566500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 405.15, "quote_volume": 121.545, "trades": 1, "taker_buy_volume": 405.15, "taker_buy_quote": 121.545}, {"ts": 1772566560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566620000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 2607.14, "quote_volume": 784.54947, "trades": 6, "taker_buy_volume": 2033.76, "taker_buy_quote": 611.96209}, {"ts": 1772566680000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 502.47, "quote_volume": 151.30417, "trades": 4, "taker_buy_volume": 60.7, "taker_buy_quote": 18.3314}, {"ts": 1772566740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 199.67, "quote_volume": 60.10067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 199.67, "quote_volume": 60.10067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 260.37, "quote_volume": 78.37137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 476.42, "quote_volume": 143.87884, "trades": 3, "taker_buy_volume": 476.42, "taker_buy_quote": 143.87884}, {"ts": 1772567280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 334.37, "quote_volume": 100.64537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1718.1, "quote_volume": 517.1481, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 162.54}, {"ts": 1772567460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568000000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 4789.04, "quote_volume": 1441.50104, "trades": 5, "taker_buy_volume": 569.9, "taker_buy_quote": 171.5399}, {"ts": 1772568060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 133.81, "quote_volume": 40.27681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 93.86, "quote_volume": 28.34572, "trades": 1, "taker_buy_volume": 93.86, "taker_buy_quote": 28.34572}, {"ts": 1772568180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2975.98, "quote_volume": 898.74596, "trades": 6, "taker_buy_volume": 2975.98, "taker_buy_quote": 898.74596}, {"ts": 1772568300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 9321.42, "quote_volume": 2815.06884, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1436.6, "quote_volume": 433.8532, "trades": 5, "taker_buy_volume": 1105.42, "taker_buy_quote": 333.83684}, {"ts": 1772568480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 33.96, "quote_volume": 10.28988, "trades": 1, "taker_buy_volume": 33.96, "taker_buy_quote": 10.28988}, {"ts": 1772568540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1928.57, "quote_volume": 580.49957, "trades": 20, "taker_buy_volume": 739.67, "taker_buy_quote": 222.64067}, {"ts": 1772569080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 192.6, "quote_volume": 57.9726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 58.4, "quote_volume": 17.5784, "trades": 1, "taker_buy_volume": 58.4, "taker_buy_quote": 17.5784}, {"ts": 1772569200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 16.79, "quote_volume": 5.05379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 34.72, "quote_volume": 10.48544, "trades": 1, "taker_buy_volume": 34.72, "taker_buy_quote": 10.48544}, {"ts": 1772569620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 42.28, "quote_volume": 12.72628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 511.89, "quote_volume": 154.59078, "trades": 5, "taker_buy_volume": 511.89, "taker_buy_quote": 154.59078}, {"ts": 1772569800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 10051.5, "quote_volume": 3035.553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 5485.68, "quote_volume": 1656.67536, "trades": 13, "taker_buy_volume": 2669.8, "taker_buy_quote": 806.2796}, {"ts": 1772569920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 497.72, "quote_volume": 149.81372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2812.76, "quote_volume": 849.45352, "trades": 16, "taker_buy_volume": 2812.76, "taker_buy_quote": 849.45352}, {"ts": 1772570220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 19.01, "quote_volume": 5.72201, "trades": 1, "taker_buy_volume": 19.01, "taker_buy_quote": 5.72201}, {"ts": 1772570940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 25.56, "quote_volume": 7.69356, "trades": 1, "taker_buy_volume": 25.56, "taker_buy_quote": 7.69356}, {"ts": 1772571000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 199.0, "quote_volume": 59.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571060000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 232.95, "quote_volume": 69.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571240000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571360000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 2082.12, "quote_volume": 623.9498, "trades": 7, "taker_buy_volume": 1935.92, "taker_buy_quote": 580.236}, {"ts": 1772571420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 463.0, "quote_volume": 138.437, "trades": 11, "taker_buy_volume": 463.0, "taker_buy_quote": 138.437}, {"ts": 1772571480000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571540000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571600000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 772.95, "quote_volume": 231.11205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571780000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 232.95, "quote_volume": 69.65205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571960000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572020000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572080000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 40.34, "quote_volume": 12.07845, "trades": 2, "taker_buy_volume": 16.79, "taker_buy_quote": 5.037}, {"ts": 1772572140000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 800.49, "quote_volume": 239.34651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 32.8, "quote_volume": 9.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 8040.0, "quote_volume": 2403.96, "trades": 3, "taker_buy_volume": 7500.0, "taker_buy_quote": 2242.5}, {"ts": 1772573100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573220000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 575.14, "quote_volume": 171.42686, "trades": 2, "taker_buy_volume": 35.14, "taker_buy_quote": 10.50686}, {"ts": 1772573280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 838.92, "quote_volume": 249.99816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1064.62, "quote_volume": 317.25676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575260000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 638.77, "quote_volume": 190.39113, "trades": 4, "taker_buy_volume": 37.67, "taker_buy_quote": 11.26333}, {"ts": 1772575320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1080.0, "quote_volume": 322.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 70.2, "quote_volume": 21.06, "trades": 2, "taker_buy_volume": 70.2, "taker_buy_quote": 21.06}, {"ts": 1772575440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1371.95, "quote_volume": 411.585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 694.21, "quote_volume": 207.56879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575560000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 2666.52, "quote_volume": 796.91314, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 454.39, "quote_volume": 135.86261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 122.04, "quote_volume": 36.36792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 2245.26, "quote_volume": 669.08748, "trades": 25, "taker_buy_volume": 2245.26, "taker_buy_quote": 669.08748}, {"ts": 1772576580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577120000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 212.41, "quote_volume": 63.51059, "trades": 1, "taker_buy_volume": 212.41, "taker_buy_quote": 63.51059}, {"ts": 1772577180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577240000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577300000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 26.58, "quote_volume": 7.92084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 30.29, "quote_volume": 9.087, "trades": 1, "taker_buy_volume": 30.29, "taker_buy_quote": 9.087}, {"ts": 1772578500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 184.12, "quote_volume": 55.236, "trades": 1, "taker_buy_volume": 184.12, "taker_buy_quote": 55.236}, {"ts": 1772578620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578800000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578920000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579040000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579100000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 867.45, "quote_volume": 259.36755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1200.46, "quote_volume": 360.138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 52.08, "quote_volume": 15.624, "trades": 1, "taker_buy_volume": 52.08, "taker_buy_quote": 15.624}, {"ts": 1772579880000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 105.97, "quote_volume": 31.73823, "trades": 2, "taker_buy_volume": 53.2, "taker_buy_quote": 15.96}, {"ts": 1772580120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 33.33, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 33.33, "taker_buy_quote": 9.999}, {"ts": 1772580180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580240000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 35.7, "quote_volume": 10.71, "trades": 1, "taker_buy_volume": 35.7, "taker_buy_quote": 10.71}, {"ts": 1772580480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580900000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 855.74, "quote_volume": 255.86626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580960000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581020000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581080000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581140000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 167.22, "quote_volume": 49.99878, "trades": 1, "taker_buy_volume": 167.22, "taker_buy_quote": 49.99878}, {"ts": 1772581260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772581320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772581380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 22.03, "quote_volume": 6.58697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581740000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 922.73, "quote_volume": 275.89627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 301.51, "quote_volume": 90.15149, "trades": 1, "taker_buy_volume": 301.51, "taker_buy_quote": 90.15149}, {"ts": 1772581980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 350.0, "quote_volume": 104.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 80.73, "quote_volume": 24.05754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 37.12, "quote_volume": 11.136, "trades": 1, "taker_buy_volume": 37.12, "taker_buy_quote": 11.136}, {"ts": 1772583000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583060000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583240000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 209.42, "quote_volume": 62.826, "trades": 1, "taker_buy_volume": 209.42, "taker_buy_quote": 62.826}, {"ts": 1772583360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583480000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 760.89, "quote_volume": 228.17312, "trades": 3, "taker_buy_volume": 667.01, "taker_buy_quote": 200.103}, {"ts": 1772583540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 446.12, "quote_volume": 133.38988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583900000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583960000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 943.06, "quote_volume": 281.03188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 31.7, "quote_volume": 9.4466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 26.84, "quote_volume": 7.99832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 587.86, "quote_volume": 174.59442, "trades": 3, "taker_buy_volume": 425.36, "taker_buy_quote": 126.33192}, {"ts": 1772584500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 540.0, "quote_volume": 160.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584680000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 59.22, "quote_volume": 17.56279, "trades": 2, "taker_buy_volume": 33.67, "taker_buy_quote": 9.99999}, {"ts": 1772584740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 757.41, "quote_volume": 224.19336, "trades": 5, "taker_buy_volume": 246.83, "taker_buy_quote": 73.06168}, {"ts": 1772584800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 20.44, "quote_volume": 6.0298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1265.2, "quote_volume": 374.4992, "trades": 16, "taker_buy_volume": 731.43, "taker_buy_quote": 216.50328}, {"ts": 1772585400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1176.31, "quote_volume": 348.18776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 320.76, "quote_volume": 94.6242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 74.09, "quote_volume": 21.93064, "trades": 2, "taker_buy_volume": 74.09, "taker_buy_quote": 21.93064}, {"ts": 1772585640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 130.61, "quote_volume": 38.66056, "trades": 4, "taker_buy_volume": 130.61, "taker_buy_quote": 38.66056}, {"ts": 1772585700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1803.54, "quote_volume": 532.0443, "trades": 8, "taker_buy_volume": 428.77, "taker_buy_quote": 126.48715}, {"ts": 1772586000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1222.08, "quote_volume": 360.5136, "trades": 16, "taker_buy_volume": 497.7, "taker_buy_quote": 146.8215}, {"ts": 1772586120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 2434.9, "quote_volume": 718.2955, "trades": 56, "taker_buy_volume": 2193.44, "taker_buy_quote": 647.0648}, {"ts": 1772586180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1439.09, "quote_volume": 425.97064, "trades": 28, "taker_buy_volume": 1164.61, "taker_buy_quote": 344.72456}, {"ts": 1772586360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 161.31, "quote_volume": 47.74776, "trades": 5, "taker_buy_volume": 161.31, "taker_buy_quote": 47.74776}, {"ts": 1772586420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 534.96, "quote_volume": 158.34816, "trades": 13, "taker_buy_volume": 534.96, "taker_buy_quote": 158.34816}, {"ts": 1772586600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 169.21, "quote_volume": 50.08616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 240.64, "quote_volume": 71.22944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 240.64, "quote_volume": 71.22944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587020000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 224.34, "quote_volume": 66.40464, "trades": 2, "taker_buy_volume": 55.13, "taker_buy_quote": 16.31848}, {"ts": 1772587080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 33.89, "quote_volume": 9.99755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1474.79, "quote_volume": 435.06305, "trades": 6, "taker_buy_volume": 155.3, "taker_buy_quote": 45.8135}, {"ts": 1772587320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 143.87, "quote_volume": 42.44165, "trades": 3, "taker_buy_volume": 101.87, "taker_buy_quote": 30.05165}, {"ts": 1772587500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 540.0, "quote_volume": 159.3, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 159.3}, {"ts": 1772587680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 91.51, "quote_volume": 26.99545, "trades": 3, "taker_buy_volume": 91.51, "taker_buy_quote": 26.99545}, {"ts": 1772587740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1885.61, "quote_volume": 558.14056, "trades": 15, "taker_buy_volume": 1885.61, "taker_buy_quote": 558.14056}, {"ts": 1772587980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1026.41, "quote_volume": 304.84377, "trades": 6, "taker_buy_volume": 20.13, "taker_buy_quote": 5.97861}, {"ts": 1772588040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2422.34, "quote_volume": 719.43498, "trades": 13, "taker_buy_volume": 2422.34, "taker_buy_quote": 719.43498}, {"ts": 1772588340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 540.0, "quote_volume": 160.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1114.63, "quote_volume": 331.04511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 454.39, "quote_volume": 134.95383, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 134.95383}, {"ts": 1772588940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589120000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1972.16, "quote_volume": 583.75936, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1587.0, "quote_volume": 468.165, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589660000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 130.15, "quote_volume": 38.34869, "trades": 3, "taker_buy_volume": 84.59, "taker_buy_quote": 24.95405}, {"ts": 1772589720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 517.68, "quote_volume": 152.19792, "trades": 6, "taker_buy_volume": 215.21, "taker_buy_quote": 63.27174}, {"ts": 1772589840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 655.88, "quote_volume": 192.82872, "trades": 2, "taker_buy_volume": 655.88, "taker_buy_quote": 192.82872}, {"ts": 1772589900000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589960000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590020000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590080000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590140000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 699.59, "quote_volume": 205.67946, "trades": 4, "taker_buy_volume": 699.59, "taker_buy_quote": 205.67946}, {"ts": 1772590200000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590260000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 242.28, "quote_volume": 71.23032, "trades": 1, "taker_buy_volume": 242.28, "taker_buy_quote": 71.23032}, {"ts": 1772590320000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 540.0, "quote_volume": 158.76, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 158.76}, {"ts": 1772590500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 34.52, "quote_volume": 10.1834, "trades": 2, "taker_buy_volume": 34.52, "taker_buy_quote": 10.1834}, {"ts": 1772590620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 36.68, "quote_volume": 10.8206, "trades": 2, "taker_buy_volume": 36.68, "taker_buy_quote": 10.8206}, {"ts": 1772591220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 829.7, "quote_volume": 244.7615, "trades": 14, "taker_buy_volume": 829.7, "taker_buy_quote": 244.7615}, {"ts": 1772591460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 33.95, "quote_volume": 10.01525, "trades": 1, "taker_buy_volume": 33.95, "taker_buy_quote": 10.01525}, {"ts": 1772591580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 540.0, "quote_volume": 159.3, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 159.3}, {"ts": 1772591700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 16.89, "quote_volume": 4.99944, "trades": 1, "taker_buy_volume": 16.89, "taker_buy_quote": 4.99944}, {"ts": 1772592060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1070.74, "quote_volume": 316.93904, "trades": 1, "taker_buy_volume": 1070.74, "taker_buy_quote": 316.93904}, {"ts": 1772592120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 426.31, "quote_volume": 126.40059, "trades": 4, "taker_buy_volume": 122.04, "taker_buy_quote": 36.24588}, {"ts": 1772592420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 358.6, "quote_volume": 106.5042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 93.5, "quote_volume": 27.863, "trades": 1, "taker_buy_volume": 93.5, "taker_buy_quote": 27.863}, {"ts": 1772592720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1400.62, "quote_volume": 417.38476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 33.95, "quote_volume": 10.1171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 203.67, "quote_volume": 60.69366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 497.7, "quote_volume": 147.8169, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 33.72, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 33.72, "taker_buy_quote": 10.01484}, {"ts": 1772593260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593320000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 54.57, "quote_volume": 16.1696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1223.12, "quote_volume": 362.04352, "trades": 3, "taker_buy_volume": 1223.12, "taker_buy_quote": 362.04352}, {"ts": 1772593500000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 599.12, "quote_volume": 177.33952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1357.52, "quote_volume": 401.82592, "trades": 8, "taker_buy_volume": 1298.4, "taker_buy_quote": 384.3264}, {"ts": 1772593620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 342.86, "quote_volume": 101.48656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594160000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 55.24, "quote_volume": 16.40628, "trades": 1, "taker_buy_volume": 55.24, "taker_buy_quote": 16.40628}, {"ts": 1772594280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 4269.98, "quote_volume": 1263.91408, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594880000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 1243.85, "quote_volume": 366.39482, "trades": 19, "taker_buy_volume": 214.59, "taker_buy_quote": 63.08946}, {"ts": 1772594940000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595000000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 3208.98, "quote_volume": 940.23114, "trades": 18, "taker_buy_volume": 429.84, "taker_buy_quote": 125.94312}, {"ts": 1772595120000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 319.22, "quote_volume": 93.46166, "trades": 6, "taker_buy_volume": 249.42, "taker_buy_quote": 73.08006}, {"ts": 1772595180000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2666.92, "quote_volume": 778.74064, "trades": 5, "taker_buy_volume": 1080.0, "taker_buy_quote": 315.36}, {"ts": 1772595240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 574.24, "quote_volume": 167.67808, "trades": 3, "taker_buy_volume": 574.24, "taker_buy_quote": 167.67808}, {"ts": 1772595300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1369.86, "quote_volume": 399.99912, "trades": 3, "taker_buy_volume": 1369.86, "taker_buy_quote": 399.99912}, {"ts": 1772595360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2070.65, "quote_volume": 604.6298, "trades": 35, "taker_buy_volume": 2070.65, "taker_buy_quote": 604.6298}, {"ts": 1772595420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595480000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2071.06, "quote_volume": 606.82058, "trades": 2, "taker_buy_volume": 2071.06, "taker_buy_quote": 606.82058}, {"ts": 1772595540000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 642.92, "quote_volume": 188.37556, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 158.22}, {"ts": 1772595720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 22879.97, "quote_volume": 6726.71118, "trades": 69, "taker_buy_volume": 8894.65, "taker_buy_quote": 2615.0271}, {"ts": 1772595780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 879.89, "quote_volume": 257.80777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595900000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 944.35, "quote_volume": 276.69455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595960000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596260000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 102.92, "quote_volume": 30.25848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596320000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 339.61, "quote_volume": 99.84534, "trades": 1, "taker_buy_volume": 339.61, "taker_buy_quote": 99.84534}, {"ts": 1772596380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 4950.53, "quote_volume": 1455.45582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 136.64, "quote_volume": 40.17216, "trades": 2, "taker_buy_volume": 102.92, "taker_buy_quote": 30.25848}, {"ts": 1772596560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 807.99, "quote_volume": 237.54906, "trades": 4, "taker_buy_volume": 807.99, "taker_buy_quote": 237.54906}, {"ts": 1772596680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 4368.56, "quote_volume": 1288.7252, "trades": 8, "taker_buy_volume": 3107.43, "taker_buy_quote": 916.69185}, {"ts": 1772596860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 227.1, "quote_volume": 66.9945, "trades": 1, "taker_buy_volume": 227.1, "taker_buy_quote": 66.9945}, {"ts": 1772596920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 803.32, "quote_volume": 236.17608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597160000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 562.1, "quote_volume": 165.7974, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 159.3}, {"ts": 1772597220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 102.92, "quote_volume": 30.3614, "trades": 1, "taker_buy_volume": 102.92, "taker_buy_quote": 30.3614}, {"ts": 1772597460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 275.53, "quote_volume": 81.28135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3063.02, "quote_volume": 900.52788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597880000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 238.9, "quote_volume": 69.9977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 572.1, "quote_volume": 167.6253, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 158.22}, {"ts": 1772598060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 34.18, "quote_volume": 10.01474, "trades": 1, "taker_buy_volume": 34.18, "taker_buy_quote": 10.01474}, {"ts": 1772598180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 642.92, "quote_volume": 188.37556, "trades": 2, "taker_buy_volume": 642.92, "taker_buy_quote": 188.37556}, {"ts": 1772598360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 35.0, "quote_volume": 10.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1420.11, "quote_volume": 416.09223, "trades": 3, "taker_buy_volume": 1365.18, "taker_buy_quote": 399.99774}, {"ts": 1772598600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 24.0, "quote_volume": 7.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598720000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 22.0, "quote_volume": 6.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599380000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 932.13, "quote_volume": 273.11409, "trades": 4, "taker_buy_volume": 932.13, "taker_buy_quote": 273.11409}, {"ts": 1772599560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 676.76, "quote_volume": 198.29068, "trades": 2, "taker_buy_volume": 676.76, "taker_buy_quote": 198.29068}, {"ts": 1772599680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 5618.52, "quote_volume": 1651.84488, "trades": 18, "taker_buy_volume": 5618.52, "taker_buy_quote": 1651.84488}, {"ts": 1772599860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 857.32, "quote_volume": 252.05208, "trades": 4, "taker_buy_volume": 676.76, "taker_buy_quote": 198.96744}, {"ts": 1772599920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 540.0, "quote_volume": 158.76, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 158.76}, {"ts": 1772600160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1599.83, "quote_volume": 470.35002, "trades": 20, "taker_buy_volume": 591.15, "taker_buy_quote": 173.7981}, {"ts": 1772600340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600520000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 540.0, "quote_volume": 158.76, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 158.76}, {"ts": 1772600640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 46.65, "quote_volume": 13.7151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600880000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600940000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601000000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601060000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601180000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601240000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601300000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 55.2, "quote_volume": 16.284, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 16.284}, {"ts": 1772601480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 956.86, "quote_volume": 281.31684, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601900000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601960000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602080000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602140000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602200000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602260000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602320000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1266.84, "quote_volume": 372.45096, "trades": 4, "taker_buy_volume": 726.84, "taker_buy_quote": 213.69096}, {"ts": 1772602680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 642.22, "quote_volume": 188.81268, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 158.76}, {"ts": 1772602740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 242.28, "quote_volume": 71.23032, "trades": 1, "taker_buy_volume": 242.28, "taker_buy_quote": 71.23032}, {"ts": 1772602800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 540.0, "quote_volume": 158.76, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 158.76}, {"ts": 1772602860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 782.28, "quote_volume": 229.99032, "trades": 2, "taker_buy_volume": 242.28, "taker_buy_quote": 71.23032}, {"ts": 1772602920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 102.22, "quote_volume": 30.1549, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.1549}, {"ts": 1772602980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 343.68, "quote_volume": 101.3856, "trades": 2, "taker_buy_volume": 343.68, "taker_buy_quote": 101.3856}, {"ts": 1772603220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 16.94, "quote_volume": 4.9973, "trades": 1, "taker_buy_volume": 16.94, "taker_buy_quote": 4.9973}, {"ts": 1772603400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 724.38, "quote_volume": 213.6921, "trades": 3, "taker_buy_volume": 724.38, "taker_buy_quote": 213.6921}, {"ts": 1772603700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604180000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 771.83, "quote_volume": 226.91802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604240000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604300000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604420000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604600000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 746.14, "quote_volume": 220.1113, "trades": 4, "taker_buy_volume": 746.14, "taker_buy_quote": 220.1113}, {"ts": 1772604900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 102.22, "quote_volume": 30.1549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 540.0, "quote_volume": 159.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 371.25, "quote_volume": 109.51875, "trades": 1, "taker_buy_volume": 371.25, "taker_buy_quote": 109.51875}, {"ts": 1772605200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 56.12, "quote_volume": 16.49928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 343.68, "quote_volume": 101.3856, "trades": 2, "taker_buy_volume": 343.68, "taker_buy_quote": 101.3856}, {"ts": 1772606040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 240.07, "quote_volume": 70.82065, "trades": 1, "taker_buy_volume": 240.07, "taker_buy_quote": 70.82065}, {"ts": 1772606100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 391.08, "quote_volume": 115.75968, "trades": 5, "taker_buy_volume": 142.01, "taker_buy_quote": 42.03496}, {"ts": 1772606160000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606340000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 681.65, "quote_volume": 201.82232, "trades": 4, "taker_buy_volume": 593.92, "taker_buy_quote": 175.85424}, {"ts": 1772606400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2010.0, "quote_volume": 594.96, "trades": 6, "taker_buy_volume": 33.84, "taker_buy_quote": 10.01664}, {"ts": 1772606460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 287.95, "quote_volume": 84.94525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 200.0, "quote_volume": 59.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 122.7, "quote_volume": 36.1965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 102.22, "quote_volume": 30.1549, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.1549}, {"ts": 1772608200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 102.22, "quote_volume": 30.1549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608260000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608320000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608620000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608860000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 416.86, "quote_volume": 122.9737, "trades": 1, "taker_buy_volume": 416.86, "taker_buy_quote": 122.9737}, {"ts": 1772609220000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 33.84, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 485.7, "quote_volume": 143.2815, "trades": 2, "taker_buy_volume": 485.7, "taker_buy_quote": 143.2815}, {"ts": 1772609340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1540.0, "quote_volume": 454.3, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 159.3}, {"ts": 1772609400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 327.7, "quote_volume": 96.9992, "trades": 1, "taker_buy_volume": 327.7, "taker_buy_quote": 96.9992}, {"ts": 1772609460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 102.22, "quote_volume": 30.25712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 667.55, "quote_volume": 198.26235, "trades": 4, "taker_buy_volume": 127.55, "taker_buy_quote": 37.88235}, {"ts": 1772610480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1263.49, "quote_volume": 375.25653, "trades": 4, "taker_buy_volume": 33.72, "taker_buy_quote": 10.01484}, {"ts": 1772610660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 102.22, "quote_volume": 30.35934, "trades": 1, "taker_buy_volume": 102.22, "taker_buy_quote": 30.35934}, {"ts": 1772611020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 371.58, "quote_volume": 110.35926, "trades": 2, "taker_buy_volume": 371.58, "taker_buy_quote": 110.35926}, {"ts": 1772611140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 209.46, "quote_volume": 62.41908, "trades": 3, "taker_buy_volume": 209.46, "taker_buy_quote": 62.41908}, {"ts": 1772611260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 215.67, "quote_volume": 64.26966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 34.21, "quote_volume": 10.16037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 540.0, "quote_volume": 160.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2618.2, "quote_volume": 777.6054, "trades": 42, "taker_buy_volume": 540.0, "taker_buy_quote": 160.38}, {"ts": 1772611920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1046.57, "quote_volume": 310.83129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 600.04, "quote_volume": 177.61184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 10701.15, "quote_volume": 3167.5404, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 8993.88, "quote_volume": 2662.18848, "trades": 2, "taker_buy_volume": 8993.88, "taker_buy_quote": 2662.18848}, {"ts": 1772612640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612820000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 20.3, "quote_volume": 6.0088, "trades": 1, "taker_buy_volume": 20.3, "taker_buy_quote": 6.0088}, {"ts": 1772613120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613600000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 666.16, "quote_volume": 197.74754, "trades": 4, "taker_buy_volume": 102.22, "taker_buy_quote": 30.35934}, {"ts": 1772613660000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 1088.94, "quote_volume": 323.43251, "trades": 4, "taker_buy_volume": 1063.9, "taker_buy_quote": 315.99563}, {"ts": 1772613720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 142.34, "quote_volume": 42.41732, "trades": 2, "taker_buy_volume": 142.34, "taker_buy_quote": 42.41732}, {"ts": 1772613960000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 3652.64, "quote_volume": 1094.87666, "trades": 35, "taker_buy_volume": 2737.3, "taker_buy_quote": 821.19}, {"ts": 1772614020000, "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.299, "volume": 5403.7, "quote_volume": 1624.90564, "trades": 9, "taker_buy_volume": 5370.03, "taker_buy_quote": 1614.83831}, {"ts": 1772614080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1080.0, "quote_volume": 324.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614260000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 558.81, "quote_volume": 167.643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 642.22, "quote_volume": 192.666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 16113.41, "quote_volume": 4866.24982, "trades": 191, "taker_buy_volume": 9810.94, "taker_buy_quote": 2962.90388}, {"ts": 1772614680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 695.77, "quote_volume": 210.12254, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1208.67, "quote_volume": 365.01834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1368.84, "quote_volume": 413.38968, "trades": 4, "taker_buy_volume": 696.17, "taker_buy_quote": 210.24334}, {"ts": 1772614980000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 5833.33, "quote_volume": 1761.62544, "trades": 13, "taker_buy_volume": 5240.44, "taker_buy_quote": 1582.61288}, {"ts": 1772615040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 23.84, "quote_volume": 7.19968, "trades": 1, "taker_buy_volume": 23.84, "taker_buy_quote": 7.19968}, {"ts": 1772615100000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 404.13, "quote_volume": 122.3773, "trades": 2, "taker_buy_volume": 330.04, "taker_buy_quote": 100.00212}, {"ts": 1772615160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 7178.51, "quote_volume": 2175.08853, "trades": 20, "taker_buy_volume": 4564.39, "taker_buy_quote": 1383.01017}, {"ts": 1772615220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 748.36, "quote_volume": 226.75308, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772615280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 71.0, "quote_volume": 21.513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 33.29, "quote_volume": 10.05358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772615580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1071.3, "quote_volume": 325.6752, "trades": 8, "taker_buy_volume": 1013.74, "taker_buy_quote": 308.17696}, {"ts": 1772615640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 120.9, "quote_volume": 36.7536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615700000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 361.09, "quote_volume": 110.09923, "trades": 2, "taker_buy_volume": 327.87, "taker_buy_quote": 100.00035}, {"ts": 1772615760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1625.28, "quote_volume": 495.7104, "trades": 10, "taker_buy_volume": 1625.28, "taker_buy_quote": 495.7104}, {"ts": 1772615820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 481.7, "quote_volume": 146.9185, "trades": 2, "taker_buy_volume": 52.52, "taker_buy_quote": 16.0186}, {"ts": 1772615880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1002.66, "quote_volume": 304.80864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616000000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 5904.0, "quote_volume": 1795.356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616060000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 723.06, "quote_volume": 219.81024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 29945.4, "quote_volume": 9103.4016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616240000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616300000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 609.89, "quote_volume": 185.40656, "trades": 2, "taker_buy_volume": 609.89, "taker_buy_quote": 185.40656}, {"ts": 1772616480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 36.34, "quote_volume": 11.01102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1080.0, "quote_volume": 328.32, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 328.32}, {"ts": 1772616660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 133.8, "quote_volume": 40.6752, "trades": 1, "taker_buy_volume": 133.8, "taker_buy_quote": 40.6752}, {"ts": 1772616780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616840000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 672.67, "quote_volume": 203.95168, "trades": 2, "taker_buy_volume": 672.67, "taker_buy_quote": 203.95168}, {"ts": 1772616900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617020000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 17121.22, "quote_volume": 5221.83943, "trades": 120, "taker_buy_volume": 12265.56, "taker_buy_quote": 3740.86313}, {"ts": 1772617080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1243.13, "quote_volume": 379.15465, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 164.7}, {"ts": 1772617320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 428.39, "quote_volume": 130.65895, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617440000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 3054.62, "quote_volume": 928.71378, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 289.21, "quote_volume": 88.20905, "trades": 1, "taker_buy_volume": 289.21, "taker_buy_quote": 88.20905}, {"ts": 1772617860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 789.93, "quote_volume": 240.13872, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1004.65, "quote_volume": 304.40895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618100000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 705.24, "quote_volume": 213.68772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 98.93, "quote_volume": 29.87686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2395.08, "quote_volume": 725.70924, "trades": 5, "taker_buy_volume": 1620.0, "taker_buy_quote": 490.86}, {"ts": 1772618460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 111.51, "quote_volume": 33.89904, "trades": 2, "taker_buy_volume": 111.51, "taker_buy_quote": 33.89904}, {"ts": 1772618580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 45.3, "quote_volume": 13.7712, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 13.7712}, {"ts": 1772618700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1031.46, "quote_volume": 312.53238, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3003.01, "quote_volume": 912.91504, "trades": 3, "taker_buy_volume": 3003.01, "taker_buy_quote": 912.91504}, {"ts": 1772618940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 677.28, "quote_volume": 205.89312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1709.07, "quote_volume": 519.55728, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619060000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 303.06, "quote_volume": 92.13024, "trades": 2, "taker_buy_volume": 303.06, "taker_buy_quote": 92.13024}, {"ts": 1772619180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619240000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619300000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 55.9, "quote_volume": 16.9936, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 16.9936}, {"ts": 1772619420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 55.41, "quote_volume": 16.78923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2224.88, "quote_volume": 674.13864, "trades": 17, "taker_buy_volume": 366.7, "taker_buy_quote": 111.1101}, {"ts": 1772619540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 928.21, "quote_volume": 281.24763, "trades": 3, "taker_buy_volume": 928.21, "taker_buy_quote": 281.24763}, {"ts": 1772619600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 119.8, "quote_volume": 36.1796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1020.56, "quote_volume": 308.20912, "trades": 3, "taker_buy_volume": 755.66, "taker_buy_quote": 228.20932}, {"ts": 1772619900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 34.4, "quote_volume": 10.3888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 163.08}, {"ts": 1772620200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 20.45, "quote_volume": 6.15545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 24.53, "quote_volume": 7.38353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 5403.53, "quote_volume": 1631.86606, "trades": 12, "taker_buy_volume": 5163.03, "taker_buy_quote": 1559.23506}, {"ts": 1772621880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772622060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 526.6, "quote_volume": 159.5598, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 975.73, "quote_volume": 295.64619, "trades": 5, "taker_buy_volume": 330.03, "taker_buy_quote": 99.99909}, {"ts": 1772622360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 56.24, "quote_volume": 16.98448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 44.26, "quote_volume": 13.36652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1501.86, "quote_volume": 455.06358, "trades": 2, "taker_buy_volume": 1501.86, "taker_buy_quote": 455.06358}, {"ts": 1772623020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 57.18, "quote_volume": 17.32554, "trades": 1, "taker_buy_volume": 57.18, "taker_buy_quote": 17.32554}, {"ts": 1772623080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 216.34, "quote_volume": 65.55102, "trades": 1, "taker_buy_volume": 216.34, "taker_buy_quote": 65.55102}, {"ts": 1772623200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623620000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 626.6, "quote_volume": 189.1332, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1080.0, "quote_volume": 326.16, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 163.08}, {"ts": 1772623860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 37.17, "quote_volume": 11.26251, "trades": 1, "taker_buy_volume": 37.17, "taker_buy_quote": 11.26251}, {"ts": 1772623980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 278.07, "quote_volume": 83.97714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 176.47, "quote_volume": 53.29394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624280000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 486.15, "quote_volume": 145.87822, "trades": 2, "taker_buy_volume": 33.22, "taker_buy_quote": 9.99922}, {"ts": 1772624340000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 56.61, "quote_volume": 16.983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 639.84, "quote_volume": 192.59184, "trades": 2, "taker_buy_volume": 639.84, "taker_buy_quote": 192.59184}, {"ts": 1772624640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 37.11, "quote_volume": 11.20722, "trades": 1, "taker_buy_volume": 37.11, "taker_buy_quote": 11.20722}, {"ts": 1772624940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 163.08}, {"ts": 1772625360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 37.41, "quote_volume": 11.33523, "trades": 1, "taker_buy_volume": 37.41, "taker_buy_quote": 11.33523}, {"ts": 1772625720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1111.35, "quote_volume": 336.73905, "trades": 5, "taker_buy_volume": 1111.35, "taker_buy_quote": 336.73905}, {"ts": 1772625780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3401.05, "quote_volume": 1030.51815, "trades": 31, "taker_buy_volume": 3367.33, "taker_buy_quote": 1020.30099}, {"ts": 1772625840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 24.03, "quote_volume": 7.28109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625900000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 1105.0, "quote_volume": 334.79, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 75.66, "quote_volume": 22.92498, "trades": 1, "taker_buy_volume": 75.66, "taker_buy_quote": 22.92498}, {"ts": 1772626200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 330.03, "quote_volume": 99.99909, "trades": 1, "taker_buy_volume": 330.03, "taker_buy_quote": 99.99909}, {"ts": 1772626500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626740000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 103.64, "quote_volume": 31.24768, "trades": 2, "taker_buy_volume": 52.04, "taker_buy_quote": 15.71608}, {"ts": 1772626800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 8474.68, "quote_volume": 2550.87868, "trades": 67, "taker_buy_volume": 540.0, "taker_buy_quote": 162.54}, {"ts": 1772626980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 626.44, "quote_volume": 188.55844, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 596.57, "quote_volume": 179.56757, "trades": 8, "taker_buy_volume": 367.52, "taker_buy_quote": 110.62352}, {"ts": 1772627280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1473.03, "quote_volume": 443.38203, "trades": 3, "taker_buy_volume": 1473.03, "taker_buy_quote": 443.38203}, {"ts": 1772627640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627700000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 5305.96, "quote_volume": 1593.54502, "trades": 13, "taker_buy_volume": 33.22, "taker_buy_quote": 9.99922}, {"ts": 1772627760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1265.13, "quote_volume": 380.80413, "trades": 3, "taker_buy_volume": 1265.13, "taker_buy_quote": 380.80413}, {"ts": 1772627940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 606.42, "quote_volume": 182.53242, "trades": 3, "taker_buy_volume": 606.42, "taker_buy_quote": 182.53242}, {"ts": 1772628000000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 57.56, "quote_volume": 17.38312, "trades": 1, "taker_buy_volume": 57.56, "taker_buy_quote": 17.38312}, {"ts": 1772628180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 57.13, "quote_volume": 17.19613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628300000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 6800.47, "quote_volume": 2057.2318, "trades": 13, "taker_buy_volume": 6800.47, "taker_buy_quote": 2057.2318}, {"ts": 1772628360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 471.72, "quote_volume": 142.45944, "trades": 2, "taker_buy_volume": 471.72, "taker_buy_quote": 142.45944}, {"ts": 1772628540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3195.0, "quote_volume": 968.085, "trades": 3, "taker_buy_volume": 3195.0, "taker_buy_quote": 968.085}, {"ts": 1772628900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 745.3, "quote_volume": 225.8259, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 745.3, "quote_volume": 225.8259, "trades": 1, "taker_buy_volume": 745.3, "taker_buy_quote": 225.8259}, {"ts": 1772629020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629260000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 2372.24, "quote_volume": 721.12774, "trades": 9, "taker_buy_volume": 1169.16, "taker_buy_quote": 355.42464}, {"ts": 1772629320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 42.4, "quote_volume": 12.8896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629620000, "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 337.85, "quote_volume": 103.0437, "trades": 5, "taker_buy_volume": 90.42, "taker_buy_quote": 27.61077}, {"ts": 1772629680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 16.87, "quote_volume": 5.14535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 337.5, "quote_volume": 102.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 164.7}, {"ts": 1772630040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630220000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 86.86, "quote_volume": 26.54587, "trades": 2, "taker_buy_volume": 53.57, "taker_buy_quote": 16.39242}, {"ts": 1772630280000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 2674.67, "quote_volume": 815.79694, "trades": 20, "taker_buy_volume": 2134.67, "taker_buy_quote": 651.09694}, {"ts": 1772630340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 333.29, "quote_volume": 101.65345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 393.53, "quote_volume": 120.02665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 339.61, "quote_volume": 103.58105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 32.84, "quote_volume": 10.0162, "trades": 1, "taker_buy_volume": 32.84, "taker_buy_quote": 10.0162}, {"ts": 1772631420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631480000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 412.57, "quote_volume": 126.12252, "trades": 5, "taker_buy_volume": 412.57, "taker_buy_quote": 126.12252}, {"ts": 1772631540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631660000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 6862.76, "quote_volume": 2096.73659, "trades": 26, "taker_buy_volume": 5196.69, "taker_buy_quote": 1588.58524}, {"ts": 1772631720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 19.08, "quote_volume": 5.83848, "trades": 1, "taker_buy_volume": 19.08, "taker_buy_quote": 5.83848}, {"ts": 1772632080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 32.3, "quote_volume": 9.8515, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 9.8515}, {"ts": 1772632140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1084.6, "quote_volume": 330.803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 762.52, "quote_volume": 233.33112, "trades": 2, "taker_buy_volume": 646.18, "taker_buy_quote": 197.73108}, {"ts": 1772632560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632920000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 62.02, "quote_volume": 19.0219, "trades": 3, "taker_buy_volume": 43.78, "taker_buy_quote": 13.44046}, {"ts": 1772632980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 540.0, "quote_volume": 165.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 196.4, "quote_volume": 60.0984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2228.96, "quote_volume": 682.06176, "trades": 22, "taker_buy_volume": 1849.86, "taker_buy_quote": 566.05716}, {"ts": 1772633280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1091.87, "quote_volume": 334.11222, "trades": 3, "taker_buy_volume": 1091.87, "taker_buy_quote": 334.11222}, {"ts": 1772633460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 540.0, "quote_volume": 165.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1778.26, "quote_volume": 544.14756, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 16.66, "quote_volume": 5.09796, "trades": 1, "taker_buy_volume": 16.66, "taker_buy_quote": 5.09796}, {"ts": 1772633940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 572.84, "quote_volume": 174.7162, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 164.7}, {"ts": 1772634240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 163.56, "quote_volume": 49.8858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1698.26, "quote_volume": 517.9693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 281.68, "quote_volume": 85.9124, "trades": 1, "taker_buy_volume": 281.68, "taker_buy_quote": 85.9124}, {"ts": 1772634420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 335.4, "quote_volume": 102.297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 25910.86, "quote_volume": 7928.72316, "trades": 11, "taker_buy_volume": 25910.86, "taker_buy_quote": 7928.72316}, {"ts": 1772634660000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1882.94, "quote_volume": 576.21237, "trades": 6, "taker_buy_volume": 65.46, "taker_buy_quote": 20.06349}, {"ts": 1772634720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1268.41, "quote_volume": 389.40187, "trades": 7, "taker_buy_volume": 418.01, "taker_buy_quote": 128.32907}, {"ts": 1772634780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 214.15, "quote_volume": 65.5299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 113.71, "quote_volume": 34.90897, "trades": 2, "taker_buy_volume": 113.71, "taker_buy_quote": 34.90897}, {"ts": 1772634900000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 5750.72, "quote_volume": 1761.87418, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2006.22, "quote_volume": 611.8971, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 835.14, "quote_volume": 254.7177, "trades": 6, "taker_buy_volume": 835.14, "taker_buy_quote": 254.7177}, {"ts": 1772635080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 30.0, "quote_volume": 9.15, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 9.15}, {"ts": 1772635140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 164.21, "quote_volume": 50.08405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 703.93, "quote_volume": 214.69865, "trades": 2, "taker_buy_volume": 703.93, "taker_buy_quote": 214.69865}, {"ts": 1772635320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3075.22, "quote_volume": 934.86688, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3639.61, "quote_volume": 1106.44144, "trades": 48, "taker_buy_volume": 3639.61, "taker_buy_quote": 1106.44144}, {"ts": 1772635500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 451.78, "quote_volume": 136.88934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635620000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 69.83, "quote_volume": 21.19341, "trades": 2, "taker_buy_volume": 34.92, "taker_buy_quote": 10.61568}, {"ts": 1772635680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1160.22, "quote_volume": 352.70688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1601.04, "quote_volume": 486.71616, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 164.16}, {"ts": 1772635860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 98.68, "quote_volume": 29.99872, "trades": 1, "taker_buy_volume": 98.68, "taker_buy_quote": 29.99872}, {"ts": 1772636040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 164.16}, {"ts": 1772636280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636400000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 14670.75, "quote_volume": 4481.31616, "trades": 92, "taker_buy_volume": 11627.76, "taker_buy_quote": 3550.16122}, {"ts": 1772636460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636520000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 4931.53, "quote_volume": 1509.01103, "trades": 11, "taker_buy_volume": 1415.4, "taker_buy_quote": 433.1124}, {"ts": 1772636580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 533.13, "quote_volume": 162.60465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636640000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 1270.23, "quote_volume": 387.16264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2164.6, "quote_volume": 658.0384, "trades": 4, "taker_buy_volume": 1080.0, "taker_buy_quote": 328.32}, {"ts": 1772636760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 150.0, "quote_volume": 45.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1428.76, "quote_volume": 435.7718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 89.62, "quote_volume": 27.42372, "trades": 1, "taker_buy_volume": 89.62, "taker_buy_quote": 27.42372}, {"ts": 1772637060000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 399.15, "quote_volume": 121.9399, "trades": 2, "taker_buy_volume": 199.15, "taker_buy_quote": 60.9399}, {"ts": 1772637120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637180000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 997.86, "quote_volume": 304.84516, "trades": 9, "taker_buy_volume": 497.86, "taker_buy_quote": 152.34516}, {"ts": 1772637240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1798.68, "quote_volume": 548.5974, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637300000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 630.52, "quote_volume": 192.27606, "trades": 5, "taker_buy_volume": 57.98, "taker_buy_quote": 17.6839}, {"ts": 1772637360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 57.0, "quote_volume": 17.442, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 17.442}, {"ts": 1772637480000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 108.37, "quote_volume": 33.13717, "trades": 2, "taker_buy_volume": 84.32, "taker_buy_quote": 25.80192}, {"ts": 1772637540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 540.0, "quote_volume": 165.24, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 165.24}, {"ts": 1772637780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 281.68, "quote_volume": 86.19408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 191.9, "quote_volume": 58.7214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 526.28, "quote_volume": 161.56796, "trades": 3, "taker_buy_volume": 96.25, "taker_buy_quote": 29.54875}, {"ts": 1772638020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2447.45, "quote_volume": 751.36715, "trades": 4, "taker_buy_volume": 2447.45, "taker_buy_quote": 751.36715}, {"ts": 1772638080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 50.46, "quote_volume": 15.54168, "trades": 1, "taker_buy_volume": 50.46, "taker_buy_quote": 15.54168}, {"ts": 1772638140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 540.0, "quote_volume": 166.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638200000, "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 1261.88, "quote_volume": 390.39612, "trades": 8, "taker_buy_volume": 616.44, "taker_buy_quote": 191.0606}, {"ts": 1772638260000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 714.6, "quote_volume": 220.8114, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638320000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 497.7, "quote_volume": 153.2916, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 46.66, "quote_volume": 14.32462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 162.86, "quote_volume": 50.16088, "trades": 2, "taker_buy_volume": 162.86, "taker_buy_quote": 50.16088}, {"ts": 1772638800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 540.0, "quote_volume": 166.32, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 166.32}, {"ts": 1772638860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 394.67, "quote_volume": 121.55836, "trades": 3, "taker_buy_volume": 324.67, "taker_buy_quote": 99.99836}, {"ts": 1772638980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 17.12, "quote_volume": 5.25584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 41.48, "quote_volume": 12.77584, "trades": 1, "taker_buy_volume": 41.48, "taker_buy_quote": 12.77584}, {"ts": 1772639460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 19.22, "quote_volume": 5.91976, "trades": 1, "taker_buy_volume": 19.22, "taker_buy_quote": 5.91976}, {"ts": 1772639520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 37.89, "quote_volume": 11.67012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639820000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1817.67, "quote_volume": 563.4777, "trades": 3, "taker_buy_volume": 1817.67, "taker_buy_quote": 563.4777}, {"ts": 1772639940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 11499.06, "quote_volume": 3564.7086, "trades": 15, "taker_buy_volume": 10659.41, "taker_buy_quote": 3304.4171}, {"ts": 1772640060000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 13304.02, "quote_volume": 4118.94677, "trades": 9, "taker_buy_volume": 540.0, "taker_buy_quote": 166.86}, {"ts": 1772640120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3257.02, "quote_volume": 1009.6762, "trades": 7, "taker_buy_volume": 2786.62, "taker_buy_quote": 863.8522}, {"ts": 1772640180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 14210.95, "quote_volume": 4419.60545, "trades": 75, "taker_buy_volume": 11899.56, "taker_buy_quote": 3700.76316}, {"ts": 1772640240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640300000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 59312.33, "quote_volume": 18386.78964, "trades": 19, "taker_buy_volume": 4335.62, "taker_buy_quote": 1344.0422}, {"ts": 1772640360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 559.42, "quote_volume": 173.4202, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 167.4}, {"ts": 1772640420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 540.0, "quote_volume": 167.4, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 167.4}, {"ts": 1772640480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3723.64, "quote_volume": 1150.60476, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3765.8, "quote_volume": 1167.398, "trades": 43, "taker_buy_volume": 3765.8, "taker_buy_quote": 1167.398}, {"ts": 1772641020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 798.49, "quote_volume": 247.5319, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 167.4}, {"ts": 1772641080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641260000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 2173.45, "quote_volume": 671.3406, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641860000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 34.14, "quote_volume": 10.54926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 540.0, "quote_volume": 166.86, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 166.86}, {"ts": 1772642100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642880000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 275.6, "quote_volume": 84.8848, "trades": 3, "taker_buy_volume": 214.2, "taker_buy_quote": 65.9736}, {"ts": 1772642940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 41.4, "quote_volume": 12.7512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643180000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 31488.77, "quote_volume": 9760.35562, "trades": 15, "taker_buy_volume": 18271.57, "taker_buy_quote": 5663.02362}, {"ts": 1772643240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 322.47, "quote_volume": 99.9657, "trades": 1, "taker_buy_volume": 322.47, "taker_buy_quote": 99.9657}, {"ts": 1772643360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643660000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 9730.44, "quote_volume": 3015.5108, "trades": 27, "taker_buy_volume": 5819.82, "taker_buy_quote": 1804.1442}, {"ts": 1772643720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 55.85, "quote_volume": 17.25765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644020000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 3585.51, "quote_volume": 1106.2351, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 203.0, "quote_volume": 62.524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644380000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 31.81, "quote_volume": 9.82929, "trades": 1, "taker_buy_volume": 31.81, "taker_buy_quote": 9.82929}, {"ts": 1772644440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1080.0, "quote_volume": 333.72, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 333.72}, {"ts": 1772644500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1080.0, "quote_volume": 333.72, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 166.86}, {"ts": 1772644560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 516.8, "quote_volume": 159.6912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 51.61, "quote_volume": 15.9991, "trades": 1, "taker_buy_volume": 51.61, "taker_buy_quote": 15.9991}, {"ts": 1772644680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645220000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 1555.96, "quote_volume": 477.90039, "trades": 4, "taker_buy_volume": 1555.96, "taker_buy_quote": 477.90039}, {"ts": 1772645280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 454.39, "quote_volume": 139.49773, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 139.49773}, {"ts": 1772645460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1781.18, "quote_volume": 548.60344, "trades": 3, "taker_buy_volume": 1781.18, "taker_buy_quote": 548.60344}, {"ts": 1772645640000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 11653.59, "quote_volume": 3586.52612, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 741.0, "quote_volume": 228.228, "trades": 2, "taker_buy_volume": 741.0, "taker_buy_quote": 228.228}, {"ts": 1772645820000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645880000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646000000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 6821.31, "quote_volume": 2100.06068, "trades": 13, "taker_buy_volume": 2484.91, "taker_buy_quote": 765.35228}, {"ts": 1772646060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1512.45, "quote_volume": 465.8346, "trades": 2, "taker_buy_volume": 1512.45, "taker_buy_quote": 465.8346}, {"ts": 1772646180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 19.1, "quote_volume": 5.8828, "trades": 1, "taker_buy_volume": 19.1, "taker_buy_quote": 5.8828}, {"ts": 1772646480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 809.06, "quote_volume": 249.99954, "trades": 2, "taker_buy_volume": 809.06, "taker_buy_quote": 249.99954}, {"ts": 1772646600000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1106.4, "quote_volume": 340.7712, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646840000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646900000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2250.04, "quote_volume": 693.01232, "trades": 3, "taker_buy_volume": 22.72, "taker_buy_quote": 6.99776}, {"ts": 1772647020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1102.65, "quote_volume": 339.6162, "trades": 3, "taker_buy_volume": 1102.65, "taker_buy_quote": 339.6162}, {"ts": 1772647320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 540.0, "quote_volume": 166.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 540.0, "quote_volume": 166.32, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 166.32}, {"ts": 1772647440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 32.73, "quote_volume": 10.08084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2063.51, "quote_volume": 635.56108, "trades": 3, "taker_buy_volume": 2063.51, "taker_buy_quote": 635.56108}, {"ts": 1772647560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3165.67, "quote_volume": 975.02636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 18.99, "quote_volume": 5.84892, "trades": 1, "taker_buy_volume": 18.99, "taker_buy_quote": 5.84892}, {"ts": 1772647680000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 540.0, "quote_volume": 165.78, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 165.78}, {"ts": 1772647860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 98.03, "quote_volume": 29.99718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 105.81, "quote_volume": 32.37786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648040000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 572.62, "quote_volume": 175.79434, "trades": 2, "taker_buy_volume": 572.62, "taker_buy_quote": 175.79434}, {"ts": 1772648100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 62.17, "quote_volume": 19.08619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1365.52, "quote_volume": 420.58016, "trades": 3, "taker_buy_volume": 1365.52, "taker_buy_quote": 420.58016}, {"ts": 1772649060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649300000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3022.06, "quote_volume": 927.77242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 811.8, "quote_volume": 248.4108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 7290.54, "quote_volume": 2238.19578, "trades": 2, "taker_buy_volume": 7290.54, "taker_buy_quote": 2238.19578}, {"ts": 1772649720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 18.99, "quote_volume": 5.82993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649900000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1235.42, "quote_volume": 380.50936, "trades": 4, "taker_buy_volume": 155.42, "taker_buy_quote": 47.86936}, {"ts": 1772649960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 869.07, "quote_volume": 267.67356, "trades": 2, "taker_buy_volume": 329.07, "taker_buy_quote": 101.35356}, {"ts": 1772650020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1116.52, "quote_volume": 343.88816, "trades": 3, "taker_buy_volume": 324.67, "taker_buy_quote": 99.99836}, {"ts": 1772650080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 32.62, "quote_volume": 10.04696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650380000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1699.7, "quote_volume": 525.2073, "trades": 3, "taker_buy_volume": 1699.7, "taker_buy_quote": 525.2073}, {"ts": 1772650440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 110.8, "quote_volume": 34.2372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650680000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1607.75, "quote_volume": 498.4025, "trades": 4, "taker_buy_volume": 640.0, "taker_buy_quote": 198.4}, {"ts": 1772650860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650980000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 6568.86, "quote_volume": 2042.81248, "trades": 7, "taker_buy_volume": 6465.88, "taker_buy_quote": 2010.88868}, {"ts": 1772651040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 607.24, "quote_volume": 188.85164, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 167.94}, {"ts": 1772651160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 836.21, "quote_volume": 260.89752, "trades": 5, "taker_buy_volume": 623.45, "taker_buy_quote": 194.5164}, {"ts": 1772651340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651520000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 7112.36, "quote_volume": 2226.20052, "trades": 61, "taker_buy_volume": 4296.05, "taker_buy_quote": 1344.69549}, {"ts": 1772651580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 582.67, "quote_volume": 182.37571, "trades": 2, "taker_buy_volume": 582.67, "taker_buy_quote": 182.37571}, {"ts": 1772651640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 47.36, "quote_volume": 14.82368, "trades": 1, "taker_buy_volume": 47.36, "taker_buy_quote": 14.82368}, {"ts": 1772651880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 893.4, "quote_volume": 279.6342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 11774.5, "quote_volume": 3673.644, "trades": 5, "taker_buy_volume": 10012.31, "taker_buy_quote": 3123.84072}, {"ts": 1772652300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 114.6, "quote_volume": 35.6406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 454.39, "quote_volume": 141.76968, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 141.76968}, {"ts": 1772652960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 674.16, "quote_volume": 210.33792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 32.1, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 32.1, "taker_buy_quote": 10.0152}, {"ts": 1772653080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 56.08, "quote_volume": 17.55304, "trades": 1, "taker_buy_volume": 56.08, "taker_buy_quote": 17.55304}, {"ts": 1772653380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 540.0, "quote_volume": 169.02, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 169.02}, {"ts": 1772653500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 76.09, "quote_volume": 23.74008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1170.92, "quote_volume": 365.32704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 540.0, "quote_volume": 168.48, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 168.48}, {"ts": 1772654700000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 13279.7, "quote_volume": 4120.55927, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 132.79, "quote_volume": 41.43048, "trades": 1, "taker_buy_volume": 132.79, "taker_buy_quote": 41.43048}, {"ts": 1772654820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 540.0, "quote_volume": 167.94, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 167.94}, {"ts": 1772654880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 998.52, "quote_volume": 310.53972, "trades": 1, "taker_buy_volume": 998.52, "taker_buy_quote": 310.53972}, {"ts": 1772655420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 540.0, "quote_volume": 167.94, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 167.94}, {"ts": 1772655480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5000.0, "quote_volume": 1550.0, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656020000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 5540.0, "quote_volume": 1712.94042, "trades": 8, "taker_buy_volume": 540.0, "taker_buy_quote": 167.4}, {"ts": 1772656080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 33.24, "quote_volume": 10.3044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656320000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2079.3, "quote_volume": 642.5037, "trades": 3, "taker_buy_volume": 1733.36, "taker_buy_quote": 535.60824}, {"ts": 1772656380000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 904.69, "quote_volume": 279.54921, "trades": 2, "taker_buy_volume": 904.69, "taker_buy_quote": 279.54921}, {"ts": 1772656500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 326.96, "quote_volume": 101.03064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 540.0, "quote_volume": 166.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656680000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656800000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 133.94, "quote_volume": 41.33685, "trades": 3, "taker_buy_volume": 83.33, "taker_buy_quote": 25.74897}, {"ts": 1772656860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2416.51, "quote_volume": 746.70159, "trades": 6, "taker_buy_volume": 2359.88, "taker_buy_quote": 729.20292}, {"ts": 1772657280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657400000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 12870.47, "quote_volume": 3959.33603, "trades": 40, "taker_buy_volume": 2870.47, "taker_buy_quote": 884.10476}, {"ts": 1772657460000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 5056.81, "quote_volume": 1552.49748, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 333.62, "quote_volume": 102.42134, "trades": 1, "taker_buy_volume": 333.62, "taker_buy_quote": 102.42134}, {"ts": 1772657640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1698.1, "quote_volume": 519.6186, "trades": 45, "taker_buy_volume": 679.2, "taker_buy_quote": 207.8352}, {"ts": 1772657820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3725.86, "quote_volume": 1143.83902, "trades": 5, "taker_buy_volume": 3693.76, "taker_buy_quote": 1133.98432}, {"ts": 1772658000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 145.58, "quote_volume": 44.69306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 329.99, "quote_volume": 101.30693, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658180000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658240000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 540.0, "quote_volume": 165.78, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 165.78}, {"ts": 1772658300000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1928.25, "quote_volume": 591.97275, "trades": 43, "taker_buy_volume": 126.5, "taker_buy_quote": 38.8355}, {"ts": 1772658420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 700.93, "quote_volume": 215.18551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658540000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 58.58, "quote_volume": 18.01002, "trades": 2, "taker_buy_volume": 58.58, "taker_buy_quote": 18.01002}, {"ts": 1772658600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 99.67, "quote_volume": 30.59869, "trades": 1, "taker_buy_volume": 99.67, "taker_buy_quote": 30.59869}, {"ts": 1772658720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 574.4, "quote_volume": 176.3408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 60.97, "quote_volume": 18.71779, "trades": 1, "taker_buy_volume": 60.97, "taker_buy_quote": 18.71779}, {"ts": 1772659080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 74.56, "quote_volume": 22.81536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659260000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 7660.32, "quote_volume": 2349.97211, "trades": 20, "taker_buy_volume": 2660.32, "taker_buy_quote": 816.71824}, {"ts": 1772659320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 585.96, "quote_volume": 179.88972, "trades": 2, "taker_buy_volume": 45.96, "taker_buy_quote": 14.10972}, {"ts": 1772659380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5000.0, "quote_volume": 1530.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 30.0, "quote_volume": 9.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 651.0, "quote_volume": 199.857, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 34.077}, {"ts": 1772659620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 477.05, "quote_volume": 146.45435, "trades": 1, "taker_buy_volume": 477.05, "taker_buy_quote": 146.45435}, {"ts": 1772659740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 4319.7, "quote_volume": 1321.8282, "trades": 60, "taker_buy_volume": 540.0, "taker_buy_quote": 165.24}, {"ts": 1772659860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1325.41, "quote_volume": 406.90087, "trades": 3, "taker_buy_volume": 1325.41, "taker_buy_quote": 406.90087}, {"ts": 1772661120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 149.84, "quote_volume": 45.85104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 50.0, "quote_volume": 15.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661660000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 46.4, "quote_volume": 14.2148, "trades": 2, "taker_buy_volume": 16.4, "taker_buy_quote": 5.0348}, {"ts": 1772661720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 4180.14, "quote_volume": 1283.30298, "trades": 6, "taker_buy_volume": 2746.38, "taker_buy_quote": 843.13866}, {"ts": 1772661780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662140000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 540.0, "quote_volume": 165.78, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 165.78}, {"ts": 1772662260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 420.0, "quote_volume": 128.52, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 449.19, "quote_volume": 137.45214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 562.78, "quote_volume": 172.21068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1568.7, "quote_volume": 480.0222, "trades": 2, "taker_buy_volume": 1568.7, "taker_buy_quote": 480.0222}, {"ts": 1772663760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 490.33, "quote_volume": 149.55065, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 62.03, "quote_volume": 18.91915, "trades": 1, "taker_buy_volume": 62.03, "taker_buy_quote": 18.91915}, {"ts": 1772664240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664300000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 603.95, "quote_volume": 183.63358, "trades": 14, "taker_buy_volume": 32.78, "taker_buy_quote": 9.9979}, {"ts": 1772664360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1260.64, "quote_volume": 383.23456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 954.34, "quote_volume": 290.11936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 49.44, "quote_volume": 15.0792, "trades": 1, "taker_buy_volume": 49.44, "taker_buy_quote": 15.0792}, {"ts": 1772664600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664660000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 124.0, "quote_volume": 37.82, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 37.82}, {"ts": 1772664960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665260000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 1116.12, "quote_volume": 338.25396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 42.67, "quote_volume": 13.01435, "trades": 1, "taker_buy_volume": 42.67, "taker_buy_quote": 13.01435}, {"ts": 1772665620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 21.07, "quote_volume": 6.42635, "trades": 1, "taker_buy_volume": 21.07, "taker_buy_quote": 6.42635}, {"ts": 1772665860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 33.74, "quote_volume": 10.2907, "trades": 1, "taker_buy_volume": 33.74, "taker_buy_quote": 10.2907}, {"ts": 1772666220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1366.17, "quote_volume": 415.31568, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666580000, "open": 0.303, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 29847.53, "quote_volume": 9035.92093, "trades": 67, "taker_buy_volume": 6937.98, "taker_buy_quote": 2095.48738}, {"ts": 1772666640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3675.64, "quote_volume": 1113.71892, "trades": 3, "taker_buy_volume": 3675.64, "taker_buy_quote": 1113.71892}, {"ts": 1772666700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 62.3, "quote_volume": 18.8769, "trades": 2, "taker_buy_volume": 62.3, "taker_buy_quote": 18.8769}, {"ts": 1772667060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 36.52, "quote_volume": 11.06556, "trades": 1, "taker_buy_volume": 36.52, "taker_buy_quote": 11.06556}, {"ts": 1772667420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1475.42, "quote_volume": 448.52768, "trades": 16, "taker_buy_volume": 1475.42, "taker_buy_quote": 448.52768}, {"ts": 1772667480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 40.5, "quote_volume": 12.312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 370.44, "quote_volume": 112.9842, "trades": 2, "taker_buy_volume": 370.44, "taker_buy_quote": 112.9842}, {"ts": 1772668200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668440000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 87.0, "quote_volume": 26.478, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 9.15}, {"ts": 1772668500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 377.27, "quote_volume": 115.06735, "trades": 2, "taker_buy_volume": 377.27, "taker_buy_quote": 115.06735}, {"ts": 1772669040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669100000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 728.36, "quote_volume": 221.77973, "trades": 3, "taker_buy_volume": 358.29, "taker_buy_quote": 109.27845}, {"ts": 1772669160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 56.74, "quote_volume": 17.24896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2261.12, "quote_volume": 687.38048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 645.56, "quote_volume": 196.8958, "trades": 4, "taker_buy_volume": 187.66, "taker_buy_quote": 57.2363}, {"ts": 1772669880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 32.62, "quote_volume": 9.9491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 107.92, "quote_volume": 32.9156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1761.84, "quote_volume": 537.3612, "trades": 22, "taker_buy_volume": 1221.84, "taker_buy_quote": 372.6612}, {"ts": 1772670180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 120.0, "quote_volume": 36.6, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 36.6}, {"ts": 1772670480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670660000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671500000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 329.07, "quote_volume": 100.36635, "trades": 1, "taker_buy_volume": 329.07, "taker_buy_quote": 100.36635}, {"ts": 1772671560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 3469.79, "quote_volume": 1058.28595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 8.9, "quote_volume": 2.7234, "trades": 1, "taker_buy_volume": 8.9, "taker_buy_quote": 2.7234}, {"ts": 1772672280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2826.33, "quote_volume": 864.85698, "trades": 18, "taker_buy_volume": 2805.43, "taker_buy_quote": 858.46158}, {"ts": 1772672880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 16.96, "quote_volume": 5.18976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 4035.05, "quote_volume": 1238.76035, "trades": 14, "taker_buy_volume": 2358.05, "taker_buy_quote": 723.92135}, {"ts": 1772673060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 326.96, "quote_volume": 100.37672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673180000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673240000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673300000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673600000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 335.4, "quote_volume": 102.6324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 22.18, "quote_volume": 6.7649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 242.12, "quote_volume": 73.8466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 98.36, "quote_volume": 29.9998, "trades": 1, "taker_buy_volume": 98.36, "taker_buy_quote": 29.9998}, {"ts": 1772675280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2449.14, "quote_volume": 744.53856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 4691.94, "quote_volume": 1421.65782, "trades": 58, "taker_buy_volume": 262.32, "taker_buy_quote": 79.48296}, {"ts": 1772675700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 50278.19, "quote_volume": 15184.01338, "trades": 36, "taker_buy_volume": 44929.29, "taker_buy_quote": 13568.64558}, {"ts": 1772675880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1445.29, "quote_volume": 437.92287, "trades": 3, "taker_buy_volume": 57.0, "taker_buy_quote": 17.271}, {"ts": 1772675940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 824.48, "quote_volume": 249.81744, "trades": 1, "taker_buy_volume": 824.48, "taker_buy_quote": 249.81744}, {"ts": 1772676000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 98.14, "quote_volume": 29.73642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 164.16}, {"ts": 1772676180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676240000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676300000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 877.5, "quote_volume": 266.76, "trades": 2, "taker_buy_volume": 877.5, "taker_buy_quote": 266.76}, {"ts": 1772676420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1378.94, "quote_volume": 419.19776, "trades": 2, "taker_buy_volume": 453.32, "taker_buy_quote": 137.80928}, {"ts": 1772676480000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 856.68, "quote_volume": 261.2874, "trades": 1, "taker_buy_volume": 856.68, "taker_buy_quote": 261.2874}, {"ts": 1772676840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 20.41, "quote_volume": 6.20464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 164.16}, {"ts": 1772678220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 164.16}, {"ts": 1772678280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1227.46, "quote_volume": 371.92038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772678820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 87.33, "quote_volume": 26.54832, "trades": 1, "taker_buy_volume": 87.33, "taker_buy_quote": 26.54832}, {"ts": 1772679660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 37.15, "quote_volume": 11.25645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 478.83, "quote_volume": 145.56432, "trades": 1, "taker_buy_volume": 478.83, "taker_buy_quote": 145.56432}, {"ts": 1772680140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 333.29, "quote_volume": 101.32016, "trades": 1, "taker_buy_volume": 333.29, "taker_buy_quote": 101.32016}, {"ts": 1772680260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680380000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 496.94, "quote_volume": 150.90176, "trades": 2, "taker_buy_volume": 328.94, "taker_buy_quote": 99.99776}, {"ts": 1772680440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 13.85, "quote_volume": 4.2104, "trades": 1, "taker_buy_volume": 13.85, "taker_buy_quote": 4.2104}, {"ts": 1772680560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 205.28, "quote_volume": 62.19984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 329.7, "quote_volume": 99.8991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681940000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 107.06, "quote_volume": 32.38589, "trades": 2, "taker_buy_volume": 53.77, "taker_buy_quote": 16.29231}, {"ts": 1772682000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 123.1, "quote_volume": 37.2993, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 37.2993}, {"ts": 1772682540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 4047.82, "quote_volume": 1226.48946, "trades": 10, "taker_buy_volume": 4047.82, "taker_buy_quote": 1226.48946}, {"ts": 1772682960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 328.64, "quote_volume": 99.90656, "trades": 2, "taker_buy_volume": 328.64, "taker_buy_quote": 99.90656}, {"ts": 1772683140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 100.0, "quote_volume": 30.4, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 30.4}, {"ts": 1772683200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 726.21, "quote_volume": 220.04163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 32.6, "quote_volume": 9.9104, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 9.9104}, {"ts": 1772684640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685060000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685240000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1848.48, "quote_volume": 560.08944, "trades": 7, "taker_buy_volume": 672.64, "taker_buy_quote": 203.80992}, {"ts": 1772685360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1663.49, "quote_volume": 504.03747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685720000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 22.09, "quote_volume": 6.71536, "trades": 1, "taker_buy_volume": 22.09, "taker_buy_quote": 6.71536}, {"ts": 1772685900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 2751.96, "quote_volume": 835.13959, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 50.41, "quote_volume": 15.27423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 4463.02, "quote_volume": 1356.75808, "trades": 48, "taker_buy_volume": 4463.02, "taker_buy_quote": 1356.75808}, {"ts": 1772686680000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 71.41, "quote_volume": 21.66401, "trades": 3, "taker_buy_volume": 26.78, "taker_buy_quote": 8.14112}, {"ts": 1772686740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 32.44, "quote_volume": 9.82932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 194.71, "quote_volume": 58.80242, "trades": 1, "taker_buy_volume": 194.71, "taker_buy_quote": 58.80242}, {"ts": 1772688540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1655.62, "quote_volume": 499.99724, "trades": 3, "taker_buy_volume": 1201.96, "taker_buy_quote": 362.99192}, {"ts": 1772688900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2150.16, "quote_volume": 651.49848, "trades": 4, "taker_buy_volume": 2150.16, "taker_buy_quote": 651.49848}, {"ts": 1772688960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 163.08}, {"ts": 1772689200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 40.71, "quote_volume": 12.25371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 72.66, "quote_volume": 21.94332, "trades": 1, "taker_buy_volume": 72.66, "taker_buy_quote": 21.94332}, {"ts": 1772689320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3747.81, "quote_volume": 1131.83862, "trades": 4, "taker_buy_volume": 629.36, "taker_buy_quote": 190.06672}, {"ts": 1772689620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 720.61, "quote_volume": 218.34483, "trades": 1, "taker_buy_volume": 720.61, "taker_buy_quote": 218.34483}, {"ts": 1772689860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 331.18, "quote_volume": 100.01636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2405.16, "quote_volume": 728.76348, "trades": 4, "taker_buy_volume": 2405.16, "taker_buy_quote": 728.76348}, {"ts": 1772690040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690100000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 704.04, "quote_volume": 212.62008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 912.6, "quote_volume": 275.6052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691780000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 12104.0, "quote_volume": 3648.39569, "trades": 109, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 474.97, "quote_volume": 143.91591, "trades": 3, "taker_buy_volume": 474.97, "taker_buy_quote": 143.91591}, {"ts": 1772691900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 179.17, "quote_volume": 54.28851, "trades": 2, "taker_buy_volume": 179.17, "taker_buy_quote": 54.28851}, {"ts": 1772692320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 100.0, "quote_volume": 30.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 64.37, "quote_volume": 19.43974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 5373.2, "quote_volume": 1628.0796, "trades": 63, "taker_buy_volume": 4833.2, "taker_buy_quote": 1464.4596}, {"ts": 1772693340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 53.73, "quote_volume": 16.22646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693460000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693520000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 92.47, "quote_volume": 28.01841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 882.4, "quote_volume": 267.3672, "trades": 12, "taker_buy_volume": 882.4, "taker_buy_quote": 267.3672}, {"ts": 1772694300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694600000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 143.97, "quote_volume": 43.67554, "trades": 3, "taker_buy_volume": 52.63, "taker_buy_quote": 15.99952}, {"ts": 1772694660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 215.75, "quote_volume": 65.588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 198.1, "quote_volume": 60.2224, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 60.2224}, {"ts": 1772694960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 491.49, "quote_volume": 149.41296, "trades": 1, "taker_buy_volume": 491.49, "taker_buy_quote": 149.41296}, {"ts": 1772695020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 58.82, "quote_volume": 17.88128, "trades": 1, "taker_buy_volume": 58.82, "taker_buy_quote": 17.88128}, {"ts": 1772695080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 99.55, "quote_volume": 30.2632, "trades": 2, "taker_buy_volume": 99.55, "taker_buy_quote": 30.2632}, {"ts": 1772695200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 719.88, "quote_volume": 218.12364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696100000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3255.93, "quote_volume": 983.29086, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 6413.59, "quote_volume": 1936.90418, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 64.14, "quote_volume": 19.30614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 235.46, "quote_volume": 70.87346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 972.61, "quote_volume": 292.75561, "trades": 25, "taker_buy_volume": 972.61, "taker_buy_quote": 292.75561}, {"ts": 1772697360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 358.6, "quote_volume": 107.9386, "trades": 1, "taker_buy_volume": 358.6, "taker_buy_quote": 107.9386}, {"ts": 1772697420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 183.41, "quote_volume": 55.20641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 74.44, "quote_volume": 22.40644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 756.02, "quote_volume": 227.64615, "trades": 3, "taker_buy_volume": 84.13, "taker_buy_quote": 25.40726}, {"ts": 1772698080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 360.75, "quote_volume": 108.58575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 769.59, "quote_volume": 231.64659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1320.97, "quote_volume": 397.61197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2824.27, "quote_volume": 850.10527, "trades": 31, "taker_buy_volume": 2824.27, "taker_buy_quote": 850.10527}, {"ts": 1772698620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2944.82, "quote_volume": 886.39082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 306.8, "quote_volume": 92.3468, "trades": 9, "taker_buy_volume": 306.8, "taker_buy_quote": 92.3468}, {"ts": 1772698920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 354.6, "quote_volume": 106.7346, "trades": 2, "taker_buy_volume": 332.22, "taker_buy_quote": 99.99822}, {"ts": 1772699580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 99.33, "quote_volume": 29.99766, "trades": 1, "taker_buy_volume": 99.33, "taker_buy_quote": 29.99766}, {"ts": 1772699760000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699820000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2492.3, "quote_volume": 752.6746, "trades": 52, "taker_buy_volume": 2492.3, "taker_buy_quote": 752.6746}, {"ts": 1772700360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1416.25, "quote_volume": 427.7075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 583.75, "quote_volume": 176.2925, "trades": 14, "taker_buy_volume": 497.7, "taker_buy_quote": 150.3054}, {"ts": 1772700540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700720000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2976.11, "quote_volume": 901.76133, "trades": 6, "taker_buy_volume": 330.03, "taker_buy_quote": 99.99909}, {"ts": 1772701320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 163.72, "quote_volume": 49.60716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2302.82, "quote_volume": 700.05728, "trades": 15, "taker_buy_volume": 2302.82, "taker_buy_quote": 700.05728}, {"ts": 1772701980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 18.75, "quote_volume": 5.71875, "trades": 1, "taker_buy_volume": 18.75, "taker_buy_quote": 5.71875}, {"ts": 1772702460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1281.45, "quote_volume": 390.84225, "trades": 16, "taker_buy_volume": 825.56, "taker_buy_quote": 251.7958}, {"ts": 1772702520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 178.99, "quote_volume": 54.59195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 279.12, "quote_volume": 85.41072, "trades": 3, "taker_buy_volume": 31.31, "taker_buy_quote": 9.58086}, {"ts": 1772703420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 382.36, "quote_volume": 116.6198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703660000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 81.96, "quote_volume": 24.9978, "trades": 1, "taker_buy_volume": 81.96, "taker_buy_quote": 24.9978}, {"ts": 1772704140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 458.04, "quote_volume": 139.7022, "trades": 1, "taker_buy_volume": 458.04, "taker_buy_quote": 139.7022}, {"ts": 1772704200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704380000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705100000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 79.85, "quote_volume": 24.3958, "trades": 2, "taker_buy_volume": 41.55, "taker_buy_quote": 12.7143}, {"ts": 1772705160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 21.05, "quote_volume": 6.42025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 296.0, "quote_volume": 90.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 694.83, "quote_volume": 212.61798, "trades": 3, "taker_buy_volume": 694.83, "taker_buy_quote": 212.61798}, {"ts": 1772706420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 81.96, "quote_volume": 25.07976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 883.8, "quote_volume": 271.3266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 216.1, "quote_volume": 66.3427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 497.7, "quote_volume": 152.7939, "trades": 12, "taker_buy_volume": 497.7, "taker_buy_quote": 152.7939}, {"ts": 1772707560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 326.57, "quote_volume": 99.93042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707980000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 51.09, "quote_volume": 15.68463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708040000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 72.92, "quote_volume": 22.38644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 155.7, "quote_volume": 47.7999, "trades": 4, "taker_buy_volume": 155.7, "taker_buy_quote": 47.7999}, {"ts": 1772708520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 713.67, "quote_volume": 219.09669, "trades": 13, "taker_buy_volume": 497.7, "taker_buy_quote": 152.7939}, {"ts": 1772708580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709240000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709300000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 24.97, "quote_volume": 7.64082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 19.76, "quote_volume": 6.0268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710200000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 454.39, "quote_volume": 139.04334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 883.8, "quote_volume": 270.4428, "trades": 1, "taker_buy_volume": 883.8, "taker_buy_quote": 270.4428}, {"ts": 1772710500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1456.21, "quote_volume": 444.14405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1022.34, "quote_volume": 311.8137, "trades": 5, "taker_buy_volume": 1022.34, "taker_buy_quote": 311.8137}, {"ts": 1772711160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 464.74, "quote_volume": 141.7457, "trades": 2, "taker_buy_volume": 464.74, "taker_buy_quote": 141.7457}, {"ts": 1772711400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 164.7}, {"ts": 1772711580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 33.89, "quote_volume": 10.37034, "trades": 1, "taker_buy_volume": 33.89, "taker_buy_quote": 10.37034}, {"ts": 1772711640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 36.44, "quote_volume": 11.1142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 497.7, "quote_volume": 151.7985, "trades": 12, "taker_buy_volume": 497.7, "taker_buy_quote": 151.7985}, {"ts": 1772712480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712660000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 341.72, "quote_volume": 104.2246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 341.72, "quote_volume": 104.2246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712960000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 1633.98, "quote_volume": 498.76077, "trades": 5, "taker_buy_volume": 1633.98, "taker_buy_quote": 498.76077}, {"ts": 1772713020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 27.81, "quote_volume": 8.50986, "trades": 1, "taker_buy_volume": 27.81, "taker_buy_quote": 8.50986}, {"ts": 1772713560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 39.7, "quote_volume": 12.1482, "trades": 1, "taker_buy_volume": 39.7, "taker_buy_quote": 12.1482}, {"ts": 1772713620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 540.0, "quote_volume": 165.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 359.68, "quote_volume": 110.06208, "trades": 2, "taker_buy_volume": 32.73, "taker_buy_quote": 10.01538}, {"ts": 1772713860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3494.08, "quote_volume": 1069.18848, "trades": 3, "taker_buy_volume": 1420.92, "taker_buy_quote": 434.80152}, {"ts": 1772714460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 75.08, "quote_volume": 22.97448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 18.97, "quote_volume": 5.80482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3490.59, "quote_volume": 1068.12054, "trades": 5, "taker_buy_volume": 1170.65, "taker_buy_quote": 358.2189}, {"ts": 1772715300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 88.36, "quote_volume": 26.9498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 991.41, "quote_volume": 302.38005, "trades": 2, "taker_buy_volume": 451.41, "taker_buy_quote": 137.68005}, {"ts": 1772716020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716140000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 454.39, "quote_volume": 138.58895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 260.86, "quote_volume": 79.30144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 101.25, "quote_volume": 30.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1000.28, "quote_volume": 305.0854, "trades": 2, "taker_buy_volume": 1000.28, "taker_buy_quote": 305.0854}, {"ts": 1772716620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 875.4, "quote_volume": 266.997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716860000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3567.67, "quote_volume": 1084.57168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1486.17, "quote_volume": 451.79568, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 164.16}, {"ts": 1772717280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1296.23, "quote_volume": 392.75769, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 540.0, "quote_volume": 163.62, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772717880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1693.52, "quote_volume": 511.44304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 66.22, "quote_volume": 20.06466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718300000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718360000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718420000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718480000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 889.63, "quote_volume": 270.44752, "trades": 1, "taker_buy_volume": 889.63, "taker_buy_quote": 270.44752}, {"ts": 1772718720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 821.02, "quote_volume": 249.59008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 329.07, "quote_volume": 100.03728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 34.08, "quote_volume": 10.32624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1487.6, "quote_volume": 452.2304, "trades": 3, "taker_buy_volume": 1487.6, "taker_buy_quote": 452.2304}, {"ts": 1772719380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 341.72, "quote_volume": 103.88288, "trades": 1, "taker_buy_volume": 341.72, "taker_buy_quote": 103.88288}, {"ts": 1772719500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 50.53, "quote_volume": 15.36112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 17.56, "quote_volume": 5.33824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 540.0, "quote_volume": 164.16, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 164.16}, {"ts": 1772719860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 875.4, "quote_volume": 266.1216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 59.9, "quote_volume": 18.2096, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 18.2096}, {"ts": 1772720040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 199.52, "quote_volume": 60.65408, "trades": 2, "taker_buy_volume": 140.1, "taker_buy_quote": 42.5904}, {"ts": 1772720100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 580.26, "quote_volume": 175.81878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 360.3, "quote_volume": 109.1709, "trades": 2, "taker_buy_volume": 29.12, "taker_buy_quote": 8.82336}, {"ts": 1772720400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 111.62, "quote_volume": 33.82086, "trades": 2, "taker_buy_volume": 82.5, "taker_buy_quote": 24.9975}, {"ts": 1772720460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1080.0, "quote_volume": 327.24, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772720520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 75.38, "quote_volume": 22.91552, "trades": 2, "taker_buy_volume": 75.38, "taker_buy_quote": 22.91552}, {"ts": 1772720820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 497.7, "quote_volume": 151.3008, "trades": 12, "taker_buy_volume": 497.7, "taker_buy_quote": 151.3008}, {"ts": 1772721060000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 1162.76, "quote_volume": 352.85628, "trades": 6, "taker_buy_volume": 33.05, "taker_buy_quote": 10.01415}, {"ts": 1772721120000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721180000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 1315.47, "quote_volume": 400.65822, "trades": 2, "taker_buy_volume": 1315.47, "taker_buy_quote": 400.65822}, {"ts": 1772721240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1080.0, "quote_volume": 329.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 540.0, "quote_volume": 164.7, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 164.7}, {"ts": 1772721360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2202.31, "quote_volume": 671.70455, "trades": 14, "taker_buy_volume": 2202.31, "taker_buy_quote": 671.70455}, {"ts": 1772721420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721540000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 12523.99, "quote_volume": 3795.46839, "trades": 11, "taker_buy_volume": 540.0, "taker_buy_quote": 163.62}, {"ts": 1772721600000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2972.45, "quote_volume": 900.65235, "trades": 7, "taker_buy_volume": 2446.88, "taker_buy_quote": 741.40464}, {"ts": 1772721660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 801.11, "quote_volume": 242.73633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721720000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 1709.28, "quote_volume": 517.68926, "trades": 11, "taker_buy_volume": 1018.88, "taker_buy_quote": 308.72064}, {"ts": 1772721780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3371.89, "quote_volume": 1021.68267, "trades": 56, "taker_buy_volume": 2540.23, "taker_buy_quote": 769.68969}, {"ts": 1772721960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1067.19, "quote_volume": 323.35857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1060.56, "quote_volume": 322.41024, "trades": 3, "taker_buy_volume": 1060.56, "taker_buy_quote": 322.41024}, {"ts": 1772722320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722440000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722560000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 232.37, "quote_volume": 70.87285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722800000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722860000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 889.73, "quote_volume": 271.01792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 341.72, "quote_volume": 103.88288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 86.51, "quote_volume": 26.21253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2348.89, "quote_volume": 709.36478, "trades": 19, "taker_buy_volume": 1080.0, "taker_buy_quote": 326.16}, {"ts": 1772723340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723400000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 554.09, "quote_volume": 166.78109, "trades": 3, "taker_buy_volume": 216.12, "taker_buy_quote": 65.05212}, {"ts": 1772723520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 873.29, "quote_volume": 262.86029, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 162.54}, {"ts": 1772723580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 349.74, "quote_volume": 105.27174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1930.63, "quote_volume": 581.11963, "trades": 7, "taker_buy_volume": 1224.25, "taker_buy_quote": 368.49925}, {"ts": 1772723940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 369.15, "quote_volume": 111.11415, "trades": 1, "taker_buy_volume": 369.15, "taker_buy_quote": 111.11415}, {"ts": 1772724000000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 572.46, "quote_volume": 172.31046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724240000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 2008.1, "quote_volume": 602.46322, "trades": 5, "taker_buy_volume": 33.22, "taker_buy_quote": 9.99922}, {"ts": 1772724300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 3310.57, "quote_volume": 993.171, "trades": 7, "taker_buy_volume": 1764.25, "taker_buy_quote": 529.275}, {"ts": 1772724480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 540.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 162.0}, {"ts": 1772724840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 506.78, "quote_volume": 152.54078, "trades": 1, "taker_buy_volume": 506.78, "taker_buy_quote": 152.54078}, {"ts": 1772724900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 296.33, "quote_volume": 89.49166, "trades": 1, "taker_buy_volume": 296.33, "taker_buy_quote": 89.49166}, {"ts": 1772725020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 843.67, "quote_volume": 253.94467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725140000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 500.0, "quote_volume": 151.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 566.36, "quote_volume": 171.04072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 87.55, "quote_volume": 26.4401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 250.0, "quote_volume": 75.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725680000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 540.0, "quote_volume": 163.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725800000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 116.35, "quote_volume": 35.02135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 454.39, "quote_volume": 136.77139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 331.68, "quote_volume": 99.504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 814.33, "quote_volume": 243.48467, "trades": 5, "taker_buy_volume": 217.77, "taker_buy_quote": 65.11323}, {"ts": 1772726760000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 2058.79, "quote_volume": 613.55286, "trades": 19, "taker_buy_volume": 1470.67, "taker_buy_quote": 438.2931}, {"ts": 1772726820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 40.7, "quote_volume": 12.0879, "trades": 1, "taker_buy_volume": 40.7, "taker_buy_quote": 12.0879}, {"ts": 1772727000000, "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 8802.92, "quote_volume": 2605.00002, "trades": 53, "taker_buy_volume": 1042.43, "taker_buy_quote": 308.89498}, {"ts": 1772727060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 26.27, "quote_volume": 7.77592, "trades": 1, "taker_buy_volume": 26.27, "taker_buy_quote": 7.77592}, {"ts": 1772727180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 33881.24, "quote_volume": 10028.84704, "trades": 10, "taker_buy_volume": 33881.24, "taker_buy_quote": 10028.84704}, {"ts": 1772727240000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 790.03, "quote_volume": 234.69526, "trades": 4, "taker_buy_volume": 790.03, "taker_buy_quote": 234.69526}, {"ts": 1772727300000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 101.01, "quote_volume": 29.99997, "trades": 2, "taker_buy_volume": 101.01, "taker_buy_quote": 29.99997}, {"ts": 1772727360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727420000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 651.92, "quote_volume": 193.81777, "trades": 3, "taker_buy_volume": 651.92, "taker_buy_quote": 193.81777}, {"ts": 1772727480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 3365.58, "quote_volume": 999.57726, "trades": 58, "taker_buy_volume": 1097.56, "taker_buy_quote": 325.97532}, {"ts": 1772727540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 560.19, "quote_volume": 166.37643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 540.0, "quote_volume": 160.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1097.56, "quote_volume": 325.97532, "trades": 2, "taker_buy_volume": 1097.56, "taker_buy_quote": 325.97532}, {"ts": 1772727900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728020000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 2259.21, "quote_volume": 671.02292, "trades": 3, "taker_buy_volume": 2259.21, "taker_buy_quote": 671.02292}, {"ts": 1772728080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 22.59, "quote_volume": 6.70923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 742.03, "quote_volume": 220.38291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 38.67, "quote_volume": 11.52366, "trades": 1, "taker_buy_volume": 38.67, "taker_buy_quote": 11.52366}, {"ts": 1772728440000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1445.84, "quote_volume": 430.86032, "trades": 2, "taker_buy_volume": 1445.84, "taker_buy_quote": 430.86032}, {"ts": 1772728500000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 22.59, "quote_volume": 6.73182, "trades": 1, "taker_buy_volume": 22.59, "taker_buy_quote": 6.73182}, {"ts": 1772728560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 980.64, "quote_volume": 292.23072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 441.13, "quote_volume": 131.89787, "trades": 3, "taker_buy_volume": 222.02, "taker_buy_quote": 66.38398}, {"ts": 1772728860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 50.16, "quote_volume": 14.99784, "trades": 1, "taker_buy_volume": 50.16, "taker_buy_quote": 14.99784}, {"ts": 1772728980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1342.73, "quote_volume": 400.13354, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 18.86, "quote_volume": 5.62028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 521.14, "quote_volume": 155.29972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729460000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 135.06, "quote_volume": 40.299, "trades": 3, "taker_buy_volume": 51.12, "taker_buy_quote": 15.28488}, {"ts": 1772729520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 222.93, "quote_volume": 66.43314, "trades": 1, "taker_buy_volume": 222.93, "taker_buy_quote": 66.43314}, {"ts": 1772729880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 172.07, "quote_volume": 51.27686, "trades": 3, "taker_buy_volume": 172.07, "taker_buy_quote": 51.27686}, {"ts": 1772730180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 202.03, "quote_volume": 60.40697, "trades": 1, "taker_buy_volume": 202.03, "taker_buy_quote": 60.40697}, {"ts": 1772730240000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 11187.98, "quote_volume": 3345.82107, "trades": 8, "taker_buy_volume": 615.05, "taker_buy_quote": 184.515}, {"ts": 1772730300000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 5177.97, "quote_volume": 1548.21303, "trades": 7, "taker_buy_volume": 5177.97, "taker_buy_quote": 1548.21303}, {"ts": 1772730420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 51.78, "quote_volume": 15.43044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 225.44, "quote_volume": 66.95568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730660000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 8366.46, "quote_volume": 2486.59272, "trades": 8, "taker_buy_volume": 8366.46, "taker_buy_quote": 2486.59272}, {"ts": 1772730720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 133.86, "quote_volume": 39.75642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2154.7, "quote_volume": 637.7912, "trades": 5, "taker_buy_volume": 253.38, "taker_buy_quote": 75.00048}, {"ts": 1772731020000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731140000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 505.34, "quote_volume": 150.08598, "trades": 1, "taker_buy_volume": 505.34, "taker_buy_quote": 150.08598}, {"ts": 1772731260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 6804.69, "quote_volume": 2014.18824, "trades": 15, "taker_buy_volume": 1172.61, "taker_buy_quote": 347.09256}, {"ts": 1772731860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 235.42, "quote_volume": 69.68432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 33.61, "quote_volume": 9.91495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 74.09, "quote_volume": 21.93064, "trades": 2, "taker_buy_volume": 74.09, "taker_buy_quote": 21.93064}, {"ts": 1772732040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 124.04, "quote_volume": 36.5918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1037.7, "quote_volume": 306.1215, "trades": 13, "taker_buy_volume": 1037.7, "taker_buy_quote": 306.1215}, {"ts": 1772732160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 643.8, "quote_volume": 190.5648, "trades": 14, "taker_buy_volume": 643.8, "taker_buy_quote": 190.5648}, {"ts": 1772732280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 540.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 159.84}, {"ts": 1772732400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732580000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 3144.31, "quote_volume": 930.71576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 31.44, "quote_volume": 9.2748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 674.91, "quote_volume": 199.77336, "trades": 2, "taker_buy_volume": 674.91, "taker_buy_quote": 199.77336}, {"ts": 1772733180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 540.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1172.61, "quote_volume": 347.09256, "trades": 15, "taker_buy_volume": 1172.61, "taker_buy_quote": 347.09256}, {"ts": 1772733780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733900000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 540.0, "quote_volume": 160.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 22.88, "quote_volume": 6.79536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734140000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 31013.37, "quote_volume": 9181.05651, "trades": 19, "taker_buy_volume": 18060.76, "taker_buy_quote": 5346.3752}, {"ts": 1772734200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 674.91, "quote_volume": 200.44827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 341.72, "quote_volume": 101.49084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736120000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736180000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 33.55, "quote_volume": 9.9979, "trades": 1, "taker_buy_volume": 33.55, "taker_buy_quote": 9.9979}, {"ts": 1772736300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 68.61, "quote_volume": 20.37717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 105.71, "quote_volume": 31.39587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1080.0, "quote_volume": 321.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737260000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 108.84, "quote_volume": 32.4716, "trades": 2, "taker_buy_volume": 37.28, "taker_buy_quote": 11.14672}, {"ts": 1772737320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 387.05, "quote_volume": 115.72795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737500000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 35.55, "quote_volume": 10.5939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 20.07, "quote_volume": 5.98086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 261.63, "quote_volume": 78.22737, "trades": 2, "taker_buy_volume": 261.63, "taker_buy_quote": 78.22737}, {"ts": 1772737860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 540.0, "quote_volume": 161.46, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772737920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1660.99, "quote_volume": 498.297, "trades": 17, "taker_buy_volume": 1190.97, "taker_buy_quote": 357.291}, {"ts": 1772738460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 345.94, "quote_volume": 103.782, "trades": 1, "taker_buy_volume": 345.94, "taker_buy_quote": 103.782}, {"ts": 1772738580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2294.06, "quote_volume": 685.92394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 935.48, "quote_volume": 279.70852, "trades": 2, "taker_buy_volume": 935.48, "taker_buy_quote": 279.70852}, {"ts": 1772739000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739120000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 129.39, "quote_volume": 38.55822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739600000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 1390.1, "quote_volume": 415.0999, "trades": 4, "taker_buy_volume": 1390.1, "taker_buy_quote": 415.0999}, {"ts": 1772739660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739780000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739840000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 115.19, "quote_volume": 34.38445, "trades": 2, "taker_buy_volume": 57.83, "taker_buy_quote": 17.29117}, {"ts": 1772739900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 849.24, "quote_volume": 253.07352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740440000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740500000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 3590.17, "quote_volume": 1069.87066, "trades": 12, "taker_buy_volume": 540.0, "taker_buy_quote": 160.92}, {"ts": 1772740860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741040000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 3550.09, "quote_volume": 1059.54682, "trades": 12, "taker_buy_volume": 540.0, "taker_buy_quote": 160.92}, {"ts": 1772741100000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 299.51, "quote_volume": 89.51799, "trades": 2, "taker_buy_volume": 264.01, "taker_buy_quote": 78.93899}, {"ts": 1772741160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 20.22, "quote_volume": 6.02556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1080.0, "quote_volume": 322.92, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772741400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 100.0, "quote_volume": 30.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 30.0}, {"ts": 1772741520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741820000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1212.59, "quote_volume": 363.777, "trades": 2, "taker_buy_volume": 1212.59, "taker_buy_quote": 363.777}, {"ts": 1772741880000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742060000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 381.16, "quote_volume": 114.72916, "trades": 2, "taker_buy_volume": 381.16, "taker_buy_quote": 114.72916}, {"ts": 1772742240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 34.92, "quote_volume": 10.51092, "trades": 1, "taker_buy_volume": 34.92, "taker_buy_quote": 10.51092}, {"ts": 1772742420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 623.54, "quote_volume": 187.68554, "trades": 1, "taker_buy_volume": 623.54, "taker_buy_quote": 187.68554}, {"ts": 1772742600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 39.73, "quote_volume": 11.95873, "trades": 1, "taker_buy_volume": 39.73, "taker_buy_quote": 11.95873}, {"ts": 1772742780000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 33.44, "quote_volume": 10.06544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1281.07, "quote_volume": 385.60207, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 162.54}, {"ts": 1772743320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 23.0, "quote_volume": 6.923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 352.27, "quote_volume": 106.03327, "trades": 1, "taker_buy_volume": 352.27, "taker_buy_quote": 106.03327}, {"ts": 1772743620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 339.61, "quote_volume": 102.22261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 276.45, "quote_volume": 83.21145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744160000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 530.19, "quote_volume": 159.58719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744400000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744520000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744580000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744640000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744700000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744760000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744820000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744940000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745000000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745060000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745120000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745180000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745240000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1080.0, "quote_volume": 325.08, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 162.54}, {"ts": 1772745300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745360000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2005.8, "quote_volume": 603.7458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 255.33, "quote_volume": 76.85433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745600000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745660000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745780000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 1305.99, "quote_volume": 392.88701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745840000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745960000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 36.74, "quote_volume": 11.05874, "trades": 1, "taker_buy_volume": 36.74, "taker_buy_quote": 11.05874}, {"ts": 1772746020000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746080000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 540.0, "quote_volume": 162.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1349.5, "quote_volume": 406.1995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 126.51, "quote_volume": 37.953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1393.51, "quote_volume": 418.053, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 63.3, "quote_volume": 18.99, "trades": 1, "taker_buy_volume": 63.3, "taker_buy_quote": 18.99}, {"ts": 1772746740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746800000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746920000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747040000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747100000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747220000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747280000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1016.7, "quote_volume": 305.01, "trades": 2, "taker_buy_volume": 476.7, "taker_buy_quote": 143.01}, {"ts": 1772747400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1080.0, "quote_volume": 324.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1037.7, "quote_volume": 310.2723, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747580000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 2088.74, "quote_volume": 624.45582, "trades": 6, "taker_buy_volume": 872.78, "taker_buy_quote": 260.96122}, {"ts": 1772747640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1234.31, "quote_volume": 369.05869, "trades": 4, "taker_buy_volume": 694.31, "taker_buy_quote": 207.59869}, {"ts": 1772747700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1080.0, "quote_volume": 322.92, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 161.46}, {"ts": 1772747760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748120000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 69.79, "quote_volume": 20.86721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2413.86, "quote_volume": 724.158, "trades": 6, "taker_buy_volume": 1873.86, "taker_buy_quote": 562.158}, {"ts": 1772748240000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 24.14, "quote_volume": 7.21786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748300000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748480000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748540000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748600000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 545.61, "quote_volume": 163.13739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748780000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748900000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748960000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749020000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749080000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 4183.15, "quote_volume": 1250.76185, "trades": 13, "taker_buy_volume": 2200.06, "taker_buy_quote": 657.81794}, {"ts": 1772749140000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 35.18, "quote_volume": 10.48364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 365.52, "quote_volume": 109.29048, "trades": 1, "taker_buy_volume": 365.52, "taker_buy_quote": 109.29048}, {"ts": 1772749680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 104.47, "quote_volume": 31.23653, "trades": 1, "taker_buy_volume": 104.47, "taker_buy_quote": 31.23653}, {"ts": 1772749740000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2954.46, "quote_volume": 883.38354, "trades": 1, "taker_buy_volume": 2954.46, "taker_buy_quote": 883.38354}, {"ts": 1772750100000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 267.2, "quote_volume": 80.16, "trades": 1, "taker_buy_volume": 267.2, "taker_buy_quote": 80.16}, {"ts": 1772750160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750220000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 27.73, "quote_volume": 8.29127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 266.11, "quote_volume": 79.56689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 56.64, "quote_volume": 16.992, "trades": 1, "taker_buy_volume": 56.64, "taker_buy_quote": 16.992}, {"ts": 1772751180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751240000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 56.18, "quote_volume": 16.74164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 322.14, "quote_volume": 95.99772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 119.57, "quote_volume": 35.63186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752440000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752500000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 29.16, "quote_volume": 8.68968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 20.96, "quote_volume": 6.26704, "trades": 1, "taker_buy_volume": 20.96, "taker_buy_quote": 6.26704}, {"ts": 1772752860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 5531.17, "quote_volume": 1648.28866, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1162.92, "quote_volume": 345.38724, "trades": 16, "taker_buy_volume": 753.72, "taker_buy_quote": 223.85484}, {"ts": 1772754120000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754180000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 23.41, "quote_volume": 6.95277, "trades": 1, "taker_buy_volume": 23.41, "taker_buy_quote": 6.95277}, {"ts": 1772754240000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754300000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 320.47, "quote_volume": 95.17959, "trades": 2, "taker_buy_volume": 320.47, "taker_buy_quote": 95.17959}, {"ts": 1772754420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 31.0, "quote_volume": 9.207, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 9.207}, {"ts": 1772754840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 101.01, "quote_volume": 29.99997, "trades": 2, "taker_buy_volume": 43.64, "taker_buy_quote": 12.96108}, {"ts": 1772755080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1089.75, "quote_volume": 323.65575, "trades": 4, "taker_buy_volume": 369.75, "taker_buy_quote": 109.81575}, {"ts": 1772755260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1124.73, "quote_volume": 334.04481, "trades": 3, "taker_buy_volume": 764.73, "taker_buy_quote": 227.12481}, {"ts": 1772755320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756760000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 67.2, "quote_volume": 19.92487, "trades": 2, "taker_buy_volume": 33.67, "taker_buy_quote": 9.99999}, {"ts": 1772756820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 686.33, "quote_volume": 203.84001, "trades": 2, "taker_buy_volume": 326.33, "taker_buy_quote": 96.92001}, {"ts": 1772757120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 369.12, "quote_volume": 109.99776, "trades": 3, "taker_buy_volume": 369.12, "taker_buy_quote": 109.99776}, {"ts": 1772757180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 73.2, "quote_volume": 21.7404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 305.6, "quote_volume": 90.7632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758800000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 4675.23, "quote_volume": 1388.54331, "trades": 50, "taker_buy_volume": 3433.96, "taker_buy_quote": 1019.88612}, {"ts": 1772758860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 36.05, "quote_volume": 10.70685, "trades": 2, "taker_buy_volume": 36.05, "taker_buy_quote": 10.70685}, {"ts": 1772758920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758980000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759160000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 43.78, "quote_volume": 13.00266, "trades": 1, "taker_buy_volume": 43.78, "taker_buy_quote": 13.00266}, {"ts": 1772759220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 252.28, "quote_volume": 74.92716, "trades": 1, "taker_buy_volume": 252.28, "taker_buy_quote": 74.92716}, {"ts": 1772759460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1271.81, "quote_volume": 377.72757, "trades": 3, "taker_buy_volume": 63.94, "taker_buy_quote": 18.99018}, {"ts": 1772759700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 36.26, "quote_volume": 10.76922, "trades": 1, "taker_buy_volume": 36.26, "taker_buy_quote": 10.76922}, {"ts": 1772760060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760120000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 115.67, "quote_volume": 34.35399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760240000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760300000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 765.57, "quote_volume": 227.37429, "trades": 3, "taker_buy_volume": 697.5, "taker_buy_quote": 207.1575}, {"ts": 1772760360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 4167.2, "quote_volume": 1241.8256, "trades": 2, "taker_buy_volume": 4167.2, "taker_buy_quote": 1241.8256}, {"ts": 1772760720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 360.0, "quote_volume": 107.28, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 107.28}, {"ts": 1772760840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761080000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 34.28, "quote_volume": 10.24972, "trades": 1, "taker_buy_volume": 34.28, "taker_buy_quote": 10.24972}, {"ts": 1772761140000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761740000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761860000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 376.75, "quote_volume": 112.64825, "trades": 2, "taker_buy_volume": 376.75, "taker_buy_quote": 112.64825}, {"ts": 1772761980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 3115.2, "quote_volume": 931.4448, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1071.73, "quote_volume": 319.37554, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 20.76, "quote_volume": 6.18648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 36.88, "quote_volume": 11.02712, "trades": 1, "taker_buy_volume": 36.88, "taker_buy_quote": 11.02712}, {"ts": 1772763420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763480000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763540000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763600000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 4476.96, "quote_volume": 1337.27296, "trades": 6, "taker_buy_volume": 4476.96, "taker_buy_quote": 1337.27296}, {"ts": 1772763660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 44.77, "quote_volume": 13.34146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 666.66, "quote_volume": 199.33134, "trades": 3, "taker_buy_volume": 666.66, "taker_buy_quote": 199.33134}, {"ts": 1772763900000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 5955.31, "quote_volume": 1780.63769, "trades": 11, "taker_buy_volume": 2280.98, "taker_buy_quote": 682.01302}, {"ts": 1772763960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 35.11, "quote_volume": 10.533, "trades": 1, "taker_buy_volume": 35.11, "taker_buy_quote": 10.533}, {"ts": 1772764020000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 700.32, "quote_volume": 209.39568, "trades": 2, "taker_buy_volume": 340.32, "taker_buy_quote": 101.75568}, {"ts": 1772764080000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764140000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 337.5, "quote_volume": 100.9125, "trades": 1, "taker_buy_volume": 337.5, "taker_buy_quote": 100.9125}, {"ts": 1772764200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 360.0, "quote_volume": 107.64, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 107.64}, {"ts": 1772764320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 19314.08, "quote_volume": 5794.224, "trades": 67, "taker_buy_volume": 8186.7, "taker_buy_quote": 2456.01}, {"ts": 1772764440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764800000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764920000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765040000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765100000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 720.0, "quote_volume": 216.0, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 108.0}, {"ts": 1772765220000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765280000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765340000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 290.75, "quote_volume": 87.225, "trades": 1, "taker_buy_volume": 290.75, "taker_buy_quote": 87.225}, {"ts": 1772765640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765820000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765880000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 50.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 15.0}, {"ts": 1772765940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766060000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766240000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 36.61, "quote_volume": 10.983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 63.24, "quote_volume": 18.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 917.43, "quote_volume": 275.229, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 334.69, "quote_volume": 100.407, "trades": 1, "taker_buy_volume": 334.69, "taker_buy_quote": 100.407}, {"ts": 1772766900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767260000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1058.54, "quote_volume": 317.562, "trades": 2, "taker_buy_volume": 351.57, "taker_buy_quote": 105.471}, {"ts": 1772767440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767800000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767920000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768040000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768100000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768220000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768280000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768340000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768820000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 674.53, "quote_volume": 202.99986, "trades": 3, "taker_buy_volume": 640.86, "taker_buy_quote": 192.89886}, {"ts": 1772768880000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 4359.88, "quote_volume": 1312.32388, "trades": 5, "taker_buy_volume": 3999.88, "taker_buy_quote": 1203.96388}, {"ts": 1772768940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 43.6, "quote_volume": 13.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769000000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769060000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769120000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769180000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769240000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769300000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769360000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769420000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 53.67, "quote_volume": 16.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769780000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769900000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 455.95, "quote_volume": 137.24095, "trades": 2, "taker_buy_volume": 455.95, "taker_buy_quote": 137.24095}, {"ts": 1772770260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770320000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770440000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770500000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770740000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771100000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 360.0, "quote_volume": 108.0, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 108.0}, {"ts": 1772771220000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 35.08, "quote_volume": 10.55908, "trades": 1, "taker_buy_volume": 35.08, "taker_buy_quote": 10.55908}, {"ts": 1772771280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771340000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 663.35, "quote_volume": 199.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 393.72, "quote_volume": 118.116, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 108.0}, {"ts": 1772771460000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 105.99, "quote_volume": 31.85014, "trades": 2, "taker_buy_volume": 53.14, "taker_buy_quote": 15.99514}, {"ts": 1772771520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771580000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771820000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771880000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 5946.16, "quote_volume": 1783.848, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 108.0}, {"ts": 1772771940000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 448.49, "quote_volume": 134.09851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772120000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772240000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772300000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1229.65, "quote_volume": 367.66535, "trades": 3, "taker_buy_volume": 1229.65, "taker_buy_quote": 367.66535}, {"ts": 1772772360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772480000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 601.01, "quote_volume": 179.70199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772540000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772600000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 5265.8, "quote_volume": 1574.4742, "trades": 3, "taker_buy_volume": 5265.8, "taker_buy_quote": 1574.4742}, {"ts": 1772772720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772780000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772900000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 1271.74, "quote_volume": 381.49697, "trades": 3, "taker_buy_volume": 1246.71, "taker_buy_quote": 374.013}, {"ts": 1772772960000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773200000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 5354.86, "quote_volume": 1601.07564, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 36.0, "quote_volume": 10.764, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 10.764}, {"ts": 1772773320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 85.67, "quote_volume": 25.61533, "trades": 2, "taker_buy_volume": 85.67, "taker_buy_quote": 25.61533}, {"ts": 1772773380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 43.65, "quote_volume": 13.0077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 220.5, "quote_volume": 65.709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 78.08, "quote_volume": 23.34592, "trades": 1, "taker_buy_volume": 78.08, "taker_buy_quote": 23.34592}, {"ts": 1772773980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 894.84, "quote_volume": 267.55716, "trades": 4, "taker_buy_volume": 894.84, "taker_buy_quote": 267.55716}, {"ts": 1772774280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1113.82, "quote_volume": 333.03218, "trades": 3, "taker_buy_volume": 544.3, "taker_buy_quote": 162.7457}, {"ts": 1772774340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 197.22, "quote_volume": 58.96878, "trades": 2, "taker_buy_volume": 197.22, "taker_buy_quote": 58.96878}, {"ts": 1772774460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 163.72, "quote_volume": 48.95228, "trades": 1, "taker_buy_volume": 163.72, "taker_buy_quote": 48.95228}, {"ts": 1772774520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 100.53, "quote_volume": 29.95794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 41.73, "quote_volume": 12.43554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 215.93, "quote_volume": 64.34714, "trades": 1, "taker_buy_volume": 215.93, "taker_buy_quote": 64.34714}, {"ts": 1772775300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776380000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776440000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776500000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776560000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 236.04, "quote_volume": 70.33992, "trades": 1, "taker_buy_volume": 236.04, "taker_buy_quote": 70.33992}, {"ts": 1772776620000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777040000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 813.72, "quote_volume": 242.48856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1996.59, "quote_volume": 594.98382, "trades": 2, "taker_buy_volume": 1996.59, "taker_buy_quote": 594.98382}, {"ts": 1772777460000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777520000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777700000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777760000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778000000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 360.0, "quote_volume": 107.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778360000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778540000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778660000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779080000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2374.04, "quote_volume": 709.83796, "trades": 7, "taker_buy_volume": 391.04, "taker_buy_quote": 116.92096}, {"ts": 1772779140000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779320000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779740000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779800000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779860000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 17.9, "quote_volume": 5.37, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 5.37}, {"ts": 1772779920000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779980000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780040000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 267.7, "quote_volume": 79.7746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780280000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 360.0, "quote_volume": 107.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1130.26, "quote_volume": 337.94774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 360.0, "quote_volume": 107.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 105.88, "quote_volume": 31.65812, "trades": 1, "taker_buy_volume": 105.88, "taker_buy_quote": 31.65812}, {"ts": 1772780940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 659.73, "quote_volume": 196.59954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781240000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 19294.76, "quote_volume": 5732.68583, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781300000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 3694.74, "quote_volume": 1101.03252, "trades": 24, "taker_buy_volume": 3605.74, "taker_buy_quote": 1074.51052}, {"ts": 1772782020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782140000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782200000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 26.78, "quote_volume": 7.98044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782260000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782320000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782380000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 100.33, "quote_volume": 29.99867, "trades": 1, "taker_buy_volume": 100.33, "taker_buy_quote": 29.99867}, {"ts": 1772782440000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782500000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1245.13, "quote_volume": 372.29387, "trades": 5, "taker_buy_volume": 1245.13, "taker_buy_quote": 372.29387}, {"ts": 1772782620000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 3567.4, "quote_volume": 1063.4452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782680000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782920000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 17.39, "quote_volume": 5.19961, "trades": 1, "taker_buy_volume": 17.39, "taker_buy_quote": 5.19961}, {"ts": 1772782980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783100000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783580000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783640000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 3251.98, "quote_volume": 969.09004, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784120000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784300000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 6053.55, "quote_volume": 1797.90435, "trades": 46, "taker_buy_volume": 261.25, "taker_buy_quote": 77.59125}, {"ts": 1772784420000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 3543.21, "quote_volume": 1052.33337, "trades": 5, "taker_buy_volume": 3543.21, "taker_buy_quote": 1052.33337}, {"ts": 1772784660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 58.92, "quote_volume": 17.49924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784780000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1178.01, "quote_volume": 349.86897, "trades": 2, "taker_buy_volume": 1178.01, "taker_buy_quote": 349.86897}, {"ts": 1772785200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 360.0, "quote_volume": 106.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785380000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785500000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 336.7, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 336.7, "taker_buy_quote": 99.9999}, {"ts": 1772785620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 151.75, "quote_volume": 45.06975, "trades": 2, "taker_buy_volume": 151.75, "taker_buy_quote": 45.06975}, {"ts": 1772785680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785740000, "open": 0.296, "high": 0.296, "low": 0.29, "close": 0.292, "volume": 61399.78, "quote_volume": 17950.64627, "trades": 272, "taker_buy_volume": 8801.58, "taker_buy_quote": 2570.89049}, {"ts": 1772785800000, "open": 0.293, "high": 0.293, "low": 0.281, "close": 0.284, "volume": 214170.34, "quote_volume": 61337.88987, "trades": 1043, "taker_buy_volume": 58063.32, "taker_buy_quote": 16537.3118}, {"ts": 1772785860000, "open": 0.285, "high": 0.285, "low": 0.282, "close": 0.284, "volume": 21811.0, "quote_volume": 6191.25748, "trades": 218, "taker_buy_volume": 10313.45, "taker_buy_quote": 2931.90748}, {"ts": 1772785920000, "open": 0.284, "high": 0.284, "low": 0.278, "close": 0.28, "volume": 43416.54, "quote_volume": 12183.24448, "trades": 294, "taker_buy_volume": 12198.02, "taker_buy_quote": 3414.45424}, {"ts": 1772785980000, "open": 0.28, "high": 0.28, "low": 0.263, "close": 0.267, "volume": 342546.04, "quote_volume": 92174.97754, "trades": 1379, "taker_buy_volume": 188300.81, "taker_buy_quote": 50651.82231}, {"ts": 1772786040000, "open": 0.268, "high": 0.272, "low": 0.267, "close": 0.271, "volume": 100354.04, "quote_volume": 27063.93139, "trades": 671, "taker_buy_volume": 69171.6, "taker_buy_quote": 18660.31342}, {"ts": 1772786100000, "open": 0.271, "high": 0.273, "low": 0.267, "close": 0.272, "volume": 63032.48, "quote_volume": 16993.78243, "trades": 462, "taker_buy_volume": 38025.66, "taker_buy_quote": 10257.78455}, {"ts": 1772786160000, "open": 0.272, "high": 0.272, "low": 0.266, "close": 0.269, "volume": 61670.26, "quote_volume": 16608.19419, "trades": 376, "taker_buy_volume": 27036.9, "taker_buy_quote": 7285.11472}, {"ts": 1772786220000, "open": 0.268, "high": 0.27, "low": 0.265, "close": 0.269, "volume": 45616.62, "quote_volume": 12146.31365, "trades": 405, "taker_buy_volume": 23179.31, "taker_buy_quote": 6177.98567}, {"ts": 1772786280000, "open": 0.269, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 10569.04, "quote_volume": 2832.13867, "trades": 152, "taker_buy_volume": 5384.39, "taker_buy_quote": 1446.1042}, {"ts": 1772786340000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 8378.72, "quote_volume": 2237.11824, "trades": 70, "taker_buy_volume": 7099.92, "taker_buy_quote": 1895.67864}, {"ts": 1772786400000, "open": 0.268, "high": 0.273, "low": 0.268, "close": 0.271, "volume": 40843.91, "quote_volume": 11072.455, "trades": 247, "taker_buy_volume": 17253.32, "taker_buy_quote": 4673.99035}, {"ts": 1772786460000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 37882.08, "quote_volume": 10226.24326, "trades": 210, "taker_buy_volume": 26481.06, "taker_buy_quote": 7151.2805}, {"ts": 1772786520000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.271, "volume": 18284.28, "quote_volume": 4942.05106, "trades": 149, "taker_buy_volume": 13055.89, "taker_buy_quote": 3531.12856}, {"ts": 1772786580000, "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 5162.04, "quote_volume": 1401.97388, "trades": 22, "taker_buy_volume": 3623.38, "taker_buy_quote": 985.17986}, {"ts": 1772786640000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 5095.71, "quote_volume": 1378.30591, "trades": 59, "taker_buy_volume": 179.25, "taker_buy_quote": 48.57675}, {"ts": 1772786700000, "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.268, "volume": 47305.48, "quote_volume": 12698.83743, "trades": 251, "taker_buy_volume": 7138.53, "taker_buy_quote": 1910.11135}, {"ts": 1772786760000, "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 8452.02, "quote_volume": 2265.22558, "trades": 102, "taker_buy_volume": 7885.97, "taker_buy_quote": 2113.99723}, {"ts": 1772786820000, "open": 0.268, "high": 0.27, "low": 0.268, "close": 0.27, "volume": 14250.11, "quote_volume": 3833.93879, "trades": 180, "taker_buy_volume": 13770.77, "taker_buy_quote": 3704.9763}, {"ts": 1772786880000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 2642.57, "quote_volume": 713.32679, "trades": 8, "taker_buy_volume": 55.55, "taker_buy_quote": 14.9985}, {"ts": 1772786940000, "open": 0.271, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 75185.48, "quote_volume": 20278.23193, "trades": 167, "taker_buy_volume": 10574.0, "taker_buy_quote": 2850.37657}, {"ts": 1772787000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 929.46, "quote_volume": 251.88366, "trades": 3, "taker_buy_volume": 690.95, "taker_buy_quote": 187.24745}, {"ts": 1772787060000, "open": 0.271, "high": 0.274, "low": 0.271, "close": 0.273, "volume": 67713.39, "quote_volume": 18532.07972, "trades": 48, "taker_buy_volume": 33255.16, "taker_buy_quote": 9093.24467}, {"ts": 1772787120000, "open": 0.273, "high": 0.276, "low": 0.271, "close": 0.273, "volume": 109338.53, "quote_volume": 30007.12613, "trades": 330, "taker_buy_volume": 44241.86, "taker_buy_quote": 12151.47896}, {"ts": 1772787180000, "open": 0.274, "high": 0.275, "low": 0.271, "close": 0.272, "volume": 32857.31, "quote_volume": 8947.17685, "trades": 166, "taker_buy_volume": 17838.35, "taker_buy_quote": 4857.37704}, {"ts": 1772787240000, "open": 0.272, "high": 0.273, "low": 0.269, "close": 0.27, "volume": 87481.65, "quote_volume": 23591.55927, "trades": 339, "taker_buy_volume": 50398.05, "taker_buy_quote": 13581.85766}, {"ts": 1772787300000, "open": 0.268, "high": 0.273, "low": 0.268, "close": 0.271, "volume": 58842.31, "quote_volume": 16008.94347, "trades": 182, "taker_buy_volume": 49495.64, "taker_buy_quote": 13471.18799}, {"ts": 1772787360000, "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.272, "volume": 11814.06, "quote_volume": 3203.03726, "trades": 117, "taker_buy_volume": 5969.94, "taker_buy_quote": 1620.97598}, {"ts": 1772787420000, "open": 0.271, "high": 0.273, "low": 0.269, "close": 0.27, "volume": 84599.54, "quote_volume": 22901.80901, "trades": 58, "taker_buy_volume": 12619.6, "taker_buy_quote": 3437.25469}, {"ts": 1772787480000, "open": 0.269, "high": 0.269, "low": 0.265, "close": 0.267, "volume": 83185.65, "quote_volume": 22184.85029, "trades": 154, "taker_buy_volume": 19751.23, "taker_buy_quote": 5288.85084}, {"ts": 1772787540000, "open": 0.268, "high": 0.268, "low": 0.263, "close": 0.265, "volume": 62345.79, "quote_volume": 16500.5112, "trades": 221, "taker_buy_volume": 20697.48, "taker_buy_quote": 5471.82318}, {"ts": 1772787600000, "open": 0.265, "high": 0.267, "low": 0.264, "close": 0.266, "volume": 32700.92, "quote_volume": 8682.71194, "trades": 332, "taker_buy_volume": 23140.98, "taker_buy_quote": 6146.23489}, {"ts": 1772787660000, "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 18901.32, "quote_volume": 5039.39045, "trades": 102, "taker_buy_volume": 13558.32, "taker_buy_quote": 3618.68036}, {"ts": 1772787720000, "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 4783.43, "quote_volume": 1270.86752, "trades": 78, "taker_buy_volume": 736.58, "taker_buy_quote": 195.99707}, {"ts": 1772787780000, "open": 0.265, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 2038.72, "quote_volume": 541.66748, "trades": 7, "taker_buy_volume": 588.02, "taker_buy_quote": 156.74774}, {"ts": 1772787840000, "open": 0.266, "high": 0.267, "low": 0.263, "close": 0.264, "volume": 40702.62, "quote_volume": 10764.19941, "trades": 193, "taker_buy_volume": 4436.33, "taker_buy_quote": 1175.81719}, {"ts": 1772787900000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 5231.71, "quote_volume": 1381.30709, "trades": 76, "taker_buy_volume": 1017.82, "taker_buy_quote": 268.84013}, {"ts": 1772787960000, "open": 0.264, "high": 0.264, "low": 0.26, "close": 0.262, "volume": 51197.45, "quote_volume": 13381.81254, "trades": 236, "taker_buy_volume": 23968.96, "taker_buy_quote": 6260.70845}, {"ts": 1772788020000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 62891.94, "quote_volume": 16515.62504, "trades": 177, "taker_buy_volume": 16110.35, "taker_buy_quote": 4235.7382}, {"ts": 1772788080000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 16626.85, "quote_volume": 4363.09887, "trades": 88, "taker_buy_volume": 7744.72, "taker_buy_quote": 2035.58279}, {"ts": 1772788140000, "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.259, "volume": 59532.12, "quote_volume": 15465.35046, "trades": 230, "taker_buy_volume": 14099.75, "taker_buy_quote": 3655.59462}, {"ts": 1772788200000, "open": 0.26, "high": 0.26, "low": 0.253, "close": 0.254, "volume": 96634.32, "quote_volume": 24739.56064, "trades": 306, "taker_buy_volume": 30202.33, "taker_buy_quote": 7746.43431}, {"ts": 1772788260000, "open": 0.254, "high": 0.26, "low": 0.253, "close": 0.26, "volume": 62551.36, "quote_volume": 16025.66046, "trades": 498, "taker_buy_volume": 36721.0, "taker_buy_quote": 9404.39623}, {"ts": 1772788320000, "open": 0.26, "high": 0.266, "low": 0.26, "close": 0.265, "volume": 88350.61, "quote_volume": 23223.77332, "trades": 629, "taker_buy_volume": 54553.14, "taker_buy_quote": 14367.79294}, {"ts": 1772788380000, "open": 0.265, "high": 0.27, "low": 0.264, "close": 0.267, "volume": 101749.94, "quote_volume": 27153.49766, "trades": 619, "taker_buy_volume": 55310.56, "taker_buy_quote": 14763.70349}, {"ts": 1772788440000, "open": 0.267, "high": 0.272, "low": 0.267, "close": 0.271, "volume": 43062.63, "quote_volume": 11582.34264, "trades": 477, "taker_buy_volume": 25258.67, "taker_buy_quote": 6802.44987}, {"ts": 1772788500000, "open": 0.269, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 42277.42, "quote_volume": 11442.90291, "trades": 316, "taker_buy_volume": 24481.47, "taker_buy_quote": 6639.76886}, {"ts": 1772788560000, "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 53981.97, "quote_volume": 14648.62856, "trades": 310, "taker_buy_volume": 41249.86, "taker_buy_quote": 11201.81658}, {"ts": 1772788620000, "open": 0.271, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 23411.66, "quote_volume": 6335.11759, "trades": 318, "taker_buy_volume": 11336.58, "taker_buy_quote": 3065.43711}, {"ts": 1772788680000, "open": 0.271, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 48314.32, "quote_volume": 13104.14126, "trades": 313, "taker_buy_volume": 18668.59, "taker_buy_quote": 5047.29125}, {"ts": 1772788740000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 26881.2, "quote_volume": 7279.06295, "trades": 177, "taker_buy_volume": 2163.69, "taker_buy_quote": 586.35999}, {"ts": 1772788800000, "open": 0.27, "high": 0.273, "low": 0.27, "close": 0.272, "volume": 43163.2, "quote_volume": 11737.50368, "trades": 57, "taker_buy_volume": 41325.34, "taker_buy_quote": 11239.36906}, {"ts": 1772788860000, "open": 0.272, "high": 0.276, "low": 0.271, "close": 0.276, "volume": 95100.46, "quote_volume": 26115.44181, "trades": 406, "taker_buy_volume": 71559.14, "taker_buy_quote": 19656.28859}, {"ts": 1772788920000, "open": 0.276, "high": 0.277, "low": 0.266, "close": 0.269, "volume": 81816.86, "quote_volume": 22071.8331, "trades": 558, "taker_buy_volume": 35942.53, "taker_buy_quote": 9666.27715}, {"ts": 1772788980000, "open": 0.271, "high": 0.278, "low": 0.271, "close": 0.278, "volume": 33484.86, "quote_volume": 9217.02035, "trades": 121, "taker_buy_volume": 28618.24, "taker_buy_quote": 7881.58751}, {"ts": 1772789040000, "open": 0.278, "high": 0.282, "low": 0.276, "close": 0.276, "volume": 48435.52, "quote_volume": 13482.52733, "trades": 297, "taker_buy_volume": 18388.53, "taker_buy_quote": 5119.20943}, {"ts": 1772789100000, "open": 0.276, "high": 0.276, "low": 0.268, "close": 0.271, "volume": 81129.79, "quote_volume": 22032.55711, "trades": 661, "taker_buy_volume": 25177.3, "taker_buy_quote": 6835.26126}, {"ts": 1772789160000, "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 13227.28, "quote_volume": 3551.08816, "trades": 212, "taker_buy_volume": 1796.85, "taker_buy_quote": 480.27672}, {"ts": 1772789220000, "open": 0.266, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 15082.54, "quote_volume": 4025.8119, "trades": 162, "taker_buy_volume": 12082.86, "taker_buy_quote": 3227.04644}, {"ts": 1772789280000, "open": 0.268, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 23237.35, "quote_volume": 6166.42259, "trades": 58, "taker_buy_volume": 5821.17, "taker_buy_quote": 1542.70403}, {"ts": 1772789340000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 10269.89, "quote_volume": 2721.38828, "trades": 33, "taker_buy_volume": 1682.86, "taker_buy_quote": 445.9579}, {"ts": 1772789400000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 4980.92, "quote_volume": 1314.98649, "trades": 58, "taker_buy_volume": 23.61, "taker_buy_quote": 6.25665}, {"ts": 1772789460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4362.97, "quote_volume": 1151.82408, "trades": 21, "taker_buy_volume": 1878.87, "taker_buy_quote": 496.02168}, {"ts": 1772789520000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1002.87, "quote_volume": 264.75768, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789580000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 15469.38, "quote_volume": 4082.17276, "trades": 89, "taker_buy_volume": 4765.11, "taker_buy_quote": 1257.98904}, {"ts": 1772789640000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 19265.35, "quote_volume": 5088.07812, "trades": 97, "taker_buy_volume": 10785.96, "taker_buy_quote": 2849.51916}, {"ts": 1772789700000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 8220.62, "quote_volume": 2162.49865, "trades": 62, "taker_buy_volume": 115.59, "taker_buy_quote": 30.51576}, {"ts": 1772789760000, "open": 0.262, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 10986.94, "quote_volume": 2874.954, "trades": 138, "taker_buy_volume": 4497.18, "taker_buy_quote": 1178.83124}, {"ts": 1772789820000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 5992.47, "quote_volume": 1564.73176, "trades": 78, "taker_buy_volume": 1429.96, "taker_buy_quote": 373.21956}, {"ts": 1772789880000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 18310.74, "quote_volume": 4780.10625, "trades": 27, "taker_buy_volume": 13413.26, "taker_buy_quote": 3501.86397}, {"ts": 1772789940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 3508.69, "quote_volume": 915.76809, "trades": 3, "taker_buy_volume": 3508.69, "taker_buy_quote": 915.76809}, {"ts": 1772790000000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 6699.57, "quote_volume": 1742.03355, "trades": 87, "taker_buy_volume": 260.29, "taker_buy_quote": 67.82075}, {"ts": 1772790060000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 8356.62, "quote_volume": 2174.52573, "trades": 11, "taker_buy_volume": 7201.29, "taker_buy_quote": 1875.21987}, {"ts": 1772790120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 8334.15, "quote_volume": 2166.879, "trades": 64, "taker_buy_volume": 5516.77, "taker_buy_quote": 1434.3602}, {"ts": 1772790180000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 5070.05, "quote_volume": 1319.56176, "trades": 53, "taker_buy_volume": 2226.43, "taker_buy_quote": 580.22056}, {"ts": 1772790240000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.259, "volume": 10457.66, "quote_volume": 2717.56199, "trades": 61, "taker_buy_volume": 2996.41, "taker_buy_quote": 781.46151}, {"ts": 1772790300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 850.76, "quote_volume": 221.1976, "trades": 4, "taker_buy_volume": 850.76, "taker_buy_quote": 221.1976}, {"ts": 1772790360000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 15407.42, "quote_volume": 3990.55828, "trades": 105, "taker_buy_volume": 6775.8, "taker_buy_quote": 1754.9687}, {"ts": 1772790420000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 7495.4, "quote_volume": 1940.9399, "trades": 56, "taker_buy_volume": 5211.4, "taker_buy_quote": 1349.7526}, {"ts": 1772790480000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 20415.71, "quote_volume": 5290.30789, "trades": 68, "taker_buy_volume": 12937.83, "taker_buy_quote": 3353.53697}, {"ts": 1772790540000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 3119.73, "quote_volume": 808.01007, "trades": 48, "taker_buy_volume": 867.65, "taker_buy_quote": 224.72135}, {"ts": 1772790600000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790660000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 10519.02, "quote_volume": 2724.42618, "trades": 67, "taker_buy_volume": 4852.16, "taker_buy_quote": 1256.70944}, {"ts": 1772790720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 164.05, "quote_volume": 42.3249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 725.49, "quote_volume": 187.17642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790840000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 159.58, "quote_volume": 41.33122, "trades": 3, "taker_buy_volume": 159.58, "taker_buy_quote": 41.33122}, {"ts": 1772790900000, "open": 0.26, "high": 0.26, "low": 0.256, "close": 0.258, "volume": 29100.42, "quote_volume": 7511.32306, "trades": 239, "taker_buy_volume": 5531.46, "taker_buy_quote": 1433.82084}, {"ts": 1772790960000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 774.54, "quote_volume": 199.8097, "trades": 7, "taker_buy_volume": 752.92, "taker_buy_quote": 194.25336}, {"ts": 1772791020000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 345.05, "quote_volume": 89.36795, "trades": 3, "taker_buy_volume": 345.05, "taker_buy_quote": 89.36795}, {"ts": 1772791080000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4069.64, "quote_volume": 1049.96712, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791140000, "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 11113.12, "quote_volume": 2851.52161, "trades": 72, "taker_buy_volume": 1260.16, "taker_buy_quote": 322.92782}, {"ts": 1772791200000, "open": 0.256, "high": 0.259, "low": 0.256, "close": 0.258, "volume": 10993.48, "quote_volume": 2831.98679, "trades": 39, "taker_buy_volume": 3192.98, "taker_buy_quote": 822.48059}, {"ts": 1772791260000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791320000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 8824.35, "quote_volume": 2263.50599, "trades": 121, "taker_buy_volume": 4465.41, "taker_buy_quote": 1143.57678}, {"ts": 1772791380000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 8664.57, "quote_volume": 2223.86248, "trades": 129, "taker_buy_volume": 1536.44, "taker_buy_quote": 394.86508}, {"ts": 1772791440000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 10905.52, "quote_volume": 2784.8775, "trades": 91, "taker_buy_volume": 2414.33, "taker_buy_quote": 618.47272}, {"ts": 1772791500000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 42954.77, "quote_volume": 11081.39057, "trades": 80, "taker_buy_volume": 38549.0, "taker_buy_quote": 9944.70191}, {"ts": 1772791560000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 3511.01, "quote_volume": 905.84058, "trades": 16, "taker_buy_volume": 828.23, "taker_buy_quote": 213.68334}, {"ts": 1772791620000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.257, "volume": 2319.6, "quote_volume": 598.52376, "trades": 33, "taker_buy_volume": 1044.04, "taker_buy_quote": 269.62894}, {"ts": 1772791680000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 5852.76, "quote_volume": 1510.33843, "trades": 90, "taker_buy_volume": 326.35, "taker_buy_quote": 84.52465}, {"ts": 1772791740000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 2515.42, "quote_volume": 650.39398, "trades": 7, "taker_buy_volume": 1748.82, "taker_buy_quote": 452.81118}, {"ts": 1772791800000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 25496.23, "quote_volume": 6583.16224, "trades": 113, "taker_buy_volume": 18807.83, "taker_buy_quote": 4862.16382}, {"ts": 1772791860000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.26, "volume": 14748.24, "quote_volume": 3826.70489, "trades": 19, "taker_buy_volume": 14698.15, "taker_buy_quote": 3813.76013}, {"ts": 1772791920000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 2105.5, "quote_volume": 545.3245, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 93.34, "quote_volume": 24.2684, "trades": 2, "taker_buy_volume": 93.34, "taker_buy_quote": 24.2684}, {"ts": 1772792040000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 1460.44, "quote_volume": 378.50236, "trades": 20, "taker_buy_volume": 248.4, "taker_buy_quote": 64.584}, {"ts": 1772792100000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 5042.38, "quote_volume": 1306.67681, "trades": 61, "taker_buy_volume": 1187.46, "taker_buy_quote": 308.25253}, {"ts": 1772792160000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 1148.65, "quote_volume": 297.88477, "trades": 8, "taker_buy_volume": 788.65, "taker_buy_quote": 204.64477}, {"ts": 1772792220000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 8006.91, "quote_volume": 2081.98886, "trades": 15, "taker_buy_volume": 6438.1, "taker_buy_quote": 1674.14899}, {"ts": 1772792280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1097.26, "quote_volume": 286.38486, "trades": 9, "taker_buy_volume": 850.61, "taker_buy_quote": 222.00921}, {"ts": 1772792340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1714.09, "quote_volume": 447.37749, "trades": 7, "taker_buy_volume": 603.28, "taker_buy_quote": 157.45608}, {"ts": 1772792400000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 5014.82, "quote_volume": 1314.81608, "trades": 22, "taker_buy_volume": 3696.86, "taker_buy_quote": 969.71423}, {"ts": 1772792460000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 312.17, "quote_volume": 81.54364, "trades": 5, "taker_buy_volume": 67.27, "taker_buy_quote": 17.62474}, {"ts": 1772792520000, "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 10481.53, "quote_volume": 2747.01573, "trades": 88, "taker_buy_volume": 1786.52, "taker_buy_quote": 469.09795}, {"ts": 1772792580000, "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 15610.6, "quote_volume": 4071.96555, "trades": 65, "taker_buy_volume": 4472.88, "taker_buy_quote": 1167.49872}, {"ts": 1772792640000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 2414.87, "quote_volume": 632.58412, "trades": 6, "taker_buy_volume": 2303.05, "taker_buy_quote": 603.3991}, {"ts": 1772792700000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 2206.54, "quote_volume": 575.90694, "trades": 33, "taker_buy_volume": 137.31, "taker_buy_quote": 35.83791}, {"ts": 1772792820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 3623.0, "quote_volume": 945.603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 610.61, "quote_volume": 159.36921, "trades": 3, "taker_buy_volume": 610.61, "taker_buy_quote": 159.36921}, {"ts": 1772792940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 115.83, "quote_volume": 30.23163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793000000, "open": 0.262, "high": 0.262, "low": 0.254, "close": 0.255, "volume": 104401.9, "quote_volume": 26938.84335, "trades": 178, "taker_buy_volume": 26932.93, "taker_buy_quote": 6936.70887}, {"ts": 1772793060000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 8849.75, "quote_volume": 2270.13755, "trades": 57, "taker_buy_volume": 7129.28, "taker_buy_quote": 1830.18049}, {"ts": 1772793120000, "open": 0.258, "high": 0.26, "low": 0.257, "close": 0.259, "volume": 15601.19, "quote_volume": 4034.23134, "trades": 27, "taker_buy_volume": 14559.51, "taker_buy_quote": 3765.28539}, {"ts": 1772793180000, "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.257, "volume": 9550.95, "quote_volume": 2461.75023, "trades": 106, "taker_buy_volume": 289.65, "taker_buy_quote": 74.44005}, {"ts": 1772793240000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 12951.38, "quote_volume": 3332.1447, "trades": 132, "taker_buy_volume": 4775.16, "taker_buy_quote": 1230.85616}, {"ts": 1772793300000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 793.32, "quote_volume": 205.46988, "trades": 4, "taker_buy_volume": 793.32, "taker_buy_quote": 205.46988}, {"ts": 1772793360000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 4790.15, "quote_volume": 1238.11661, "trades": 59, "taker_buy_volume": 1505.59, "taker_buy_quote": 389.94781}, {"ts": 1772793420000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 47.9, "quote_volume": 12.4061, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 12.4061}, {"ts": 1772793480000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 3230.69, "quote_volume": 830.28733, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793600000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 3810.47, "quote_volume": 981.79661, "trades": 10, "taker_buy_volume": 3022.38, "taker_buy_quote": 779.25748}, {"ts": 1772793660000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1309.82, "quote_volume": 336.10662, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 261.72, "quote_volume": 67.26204, "trades": 1, "taker_buy_volume": 261.72, "taker_buy_quote": 67.26204}, {"ts": 1772793780000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 2041.66, "quote_volume": 525.61463, "trades": 11, "taker_buy_volume": 1289.34, "taker_buy_quote": 332.26839}, {"ts": 1772793840000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 1462.34, "quote_volume": 376.95475, "trades": 12, "taker_buy_volume": 1025.42, "taker_buy_quote": 264.63507}, {"ts": 1772793900000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 3622.72, "quote_volume": 934.99527, "trades": 8, "taker_buy_volume": 3556.23, "taker_buy_quote": 917.90734}, {"ts": 1772793960000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 27.47, "quote_volume": 7.08726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794020000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 1942.16, "quote_volume": 501.11046, "trades": 41, "taker_buy_volume": 33.18, "taker_buy_quote": 8.59362}, {"ts": 1772794080000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794140000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4700.04, "quote_volume": 1212.61032, "trades": 29, "taker_buy_volume": 4290.64, "taker_buy_quote": 1106.98512}, {"ts": 1772794200000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 2626.76, "quote_volume": 674.97819, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794260000, "open": 0.257, "high": 0.26, "low": 0.256, "close": 0.259, "volume": 27394.14, "quote_volume": 7068.62924, "trades": 152, "taker_buy_volume": 19412.2, "taker_buy_quote": 5017.4788}, {"ts": 1772794320000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 2961.86, "quote_volume": 766.84592, "trades": 32, "taker_buy_volume": 1927.2, "taker_buy_quote": 499.1448}, {"ts": 1772794380000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 120.93, "quote_volume": 31.25254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794440000, "open": 0.26, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 26332.13, "quote_volume": 6779.45305, "trades": 29, "taker_buy_volume": 872.05, "taker_buy_quote": 225.17094}, {"ts": 1772794500000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2155.69, "quote_volume": 554.01233, "trades": 13, "taker_buy_volume": 1327.19, "taker_buy_quote": 341.08783}, {"ts": 1772794560000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 3527.57, "quote_volume": 903.92558, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794620000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 290.48, "quote_volume": 74.19911, "trades": 3, "taker_buy_volume": 126.71, "taker_buy_quote": 32.43776}, {"ts": 1772794680000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 4021.01, "quote_volume": 1030.64699, "trades": 17, "taker_buy_volume": 4021.01, "taker_buy_quote": 1030.64699}, {"ts": 1772794740000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 9416.54, "quote_volume": 2401.08131, "trades": 48, "taker_buy_volume": 3760.71, "taker_buy_quote": 958.98105}, {"ts": 1772794800000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 14768.11, "quote_volume": 3769.00315, "trades": 141, "taker_buy_volume": 10007.69, "taker_buy_quote": 2555.26315}, {"ts": 1772794860000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 3736.18, "quote_volume": 954.20194, "trades": 7, "taker_buy_volume": 383.35, "taker_buy_quote": 98.1376}, {"ts": 1772794920000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 516.56, "quote_volume": 132.23936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1359.32, "quote_volume": 347.98592, "trades": 8, "taker_buy_volume": 329.19, "taker_buy_quote": 84.27264}, {"ts": 1772795040000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 7575.59, "quote_volume": 1944.37532, "trades": 19, "taker_buy_volume": 6055.58, "taker_buy_quote": 1555.25276}, {"ts": 1772795100000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 9107.28, "quote_volume": 2339.78284, "trades": 14, "taker_buy_volume": 8319.16, "taker_buy_quote": 2138.02412}, {"ts": 1772795160000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 3566.02, "quote_volume": 915.84973, "trades": 20, "taker_buy_volume": 2948.61, "taker_buy_quote": 757.79277}, {"ts": 1772795220000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 11978.41, "quote_volume": 3064.41503, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1859.16, "quote_volume": 475.94496, "trades": 12, "taker_buy_volume": 1859.16, "taker_buy_quote": 475.94496}, {"ts": 1772795340000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 12541.55, "quote_volume": 3210.69133, "trades": 36, "taker_buy_volume": 5338.46, "taker_buy_quote": 1366.70029}, {"ts": 1772795400000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 10462.22, "quote_volume": 2695.66805, "trades": 95, "taker_buy_volume": 6899.23, "taker_buy_quote": 1776.66568}, {"ts": 1772795460000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 3800.32, "quote_volume": 979.81969, "trades": 10, "taker_buy_volume": 3692.39, "taker_buy_quote": 952.08168}, {"ts": 1772795520000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 6444.57, "quote_volume": 1658.49708, "trades": 52, "taker_buy_volume": 1776.23, "taker_buy_quote": 458.26734}, {"ts": 1772795580000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 3568.62, "quote_volume": 917.19324, "trades": 26, "taker_buy_volume": 370.58, "taker_buy_quote": 95.29696}, {"ts": 1772795640000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 4102.9, "quote_volume": 1058.49078, "trades": 20, "taker_buy_volume": 1515.47, "taker_buy_quote": 390.99126}, {"ts": 1772795700000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 975.74, "quote_volume": 251.74092, "trades": 4, "taker_buy_volume": 102.29, "taker_buy_quote": 26.39082}, {"ts": 1772795760000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795820000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 5061.14, "quote_volume": 1310.83526, "trades": 15, "taker_buy_volume": 5061.14, "taker_buy_quote": 1310.83526}, {"ts": 1772795880000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 5513.06, "quote_volume": 1432.01277, "trades": 40, "taker_buy_volume": 4021.61, "taker_buy_quote": 1044.48274}, {"ts": 1772795940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3498.02, "quote_volume": 909.4852, "trades": 53, "taker_buy_volume": 1966.52, "taker_buy_quote": 511.2952}, {"ts": 1772796000000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 2113.71, "quote_volume": 548.65991, "trades": 18, "taker_buy_volume": 1209.02, "taker_buy_quote": 314.3452}, {"ts": 1772796060000, "open": 0.259, "high": 0.261, "low": 0.258, "close": 0.258, "volume": 13154.77, "quote_volume": 3411.41464, "trades": 119, "taker_buy_volume": 3782.54, "taker_buy_quote": 984.3404}, {"ts": 1772796120000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 6351.52, "quote_volume": 1641.78143, "trades": 109, "taker_buy_volume": 210.48, "taker_buy_quote": 54.59325}, {"ts": 1772796180000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 19212.89, "quote_volume": 4938.64784, "trades": 79, "taker_buy_volume": 575.11, "taker_buy_quote": 148.37838}, {"ts": 1772796240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2611.75, "quote_volume": 671.21975, "trades": 8, "taker_buy_volume": 1270.65, "taker_buy_quote": 326.55705}, {"ts": 1772796300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1371.13, "quote_volume": 352.38041, "trades": 1, "taker_buy_volume": 1371.13, "taker_buy_quote": 352.38041}, {"ts": 1772796360000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 9446.53, "quote_volume": 2418.88912, "trades": 74, "taker_buy_volume": 320.02, "taker_buy_quote": 81.94762}, {"ts": 1772796420000, "open": 0.255, "high": 0.256, "low": 0.253, "close": 0.254, "volume": 24336.41, "quote_volume": 6193.49562, "trades": 125, "taker_buy_volume": 1737.26, "taker_buy_quote": 443.97627}, {"ts": 1772796480000, "open": 0.256, "high": 0.256, "low": 0.251, "close": 0.252, "volume": 55188.39, "quote_volume": 13955.94489, "trades": 184, "taker_buy_volume": 5662.54, "taker_buy_quote": 1433.70858}, {"ts": 1772796540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 464.22, "quote_volume": 116.98344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796600000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1001.1, "quote_volume": 252.79399, "trades": 16, "taker_buy_volume": 516.79, "taker_buy_quote": 130.74787}, {"ts": 1772796660000, "open": 0.252, "high": 0.255, "low": 0.252, "close": 0.255, "volume": 28628.15, "quote_volume": 7260.30153, "trades": 229, "taker_buy_volume": 26237.33, "taker_buy_quote": 6657.10007}, {"ts": 1772796720000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 10132.81, "quote_volume": 2564.90421, "trades": 119, "taker_buy_volume": 638.31, "taker_buy_quote": 161.92259}, {"ts": 1772796780000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 699.8, "quote_volume": 176.87918, "trades": 5, "taker_buy_volume": 529.58, "taker_buy_quote": 133.98374}, {"ts": 1772796840000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 784.86, "quote_volume": 198.53896, "trades": 5, "taker_buy_volume": 589.1, "taker_buy_quote": 149.0423}, {"ts": 1772796900000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 137.43, "quote_volume": 34.74042, "trades": 3, "taker_buy_volume": 108.06, "taker_buy_quote": 27.33918}, {"ts": 1772796960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 453.04, "quote_volume": 115.5252, "trades": 3, "taker_buy_volume": 453.04, "taker_buy_quote": 115.5252}, {"ts": 1772797020000, "open": 0.255, "high": 0.255, "low": 0.251, "close": 0.252, "volume": 63305.59, "quote_volume": 15972.24556, "trades": 102, "taker_buy_volume": 4629.59, "taker_buy_quote": 1171.10607}, {"ts": 1772797080000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 265.84, "quote_volume": 67.25752, "trades": 8, "taker_buy_volume": 265.84, "taker_buy_quote": 67.25752}, {"ts": 1772797140000, "open": 0.253, "high": 0.253, "low": 0.25, "close": 0.251, "volume": 13657.49, "quote_volume": 3428.80272, "trades": 39, "taker_buy_volume": 6791.29, "taker_buy_quote": 1706.82677}, {"ts": 1772797200000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1940.94, "quote_volume": 489.11688, "trades": 8, "taker_buy_volume": 1940.94, "taker_buy_quote": 489.11688}, {"ts": 1772797260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 2282.4, "quote_volume": 575.1648, "trades": 28, "taker_buy_volume": 1818.68, "taker_buy_quote": 458.30736}, {"ts": 1772797320000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1427.68, "quote_volume": 359.81744, "trades": 35, "taker_buy_volume": 42.08, "taker_buy_quote": 10.64624}, {"ts": 1772797380000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 6921.43, "quote_volume": 1744.7324, "trades": 112, "taker_buy_volume": 3525.29, "taker_buy_quote": 889.05812}, {"ts": 1772797440000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 3779.82, "quote_volume": 948.0746, "trades": 43, "taker_buy_volume": 27.78, "taker_buy_quote": 6.97278}, {"ts": 1772797500000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 10855.87, "quote_volume": 2711.65472, "trades": 43, "taker_buy_volume": 4420.86, "taker_buy_quote": 1105.54722}, {"ts": 1772797560000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 33473.56, "quote_volume": 8337.63818, "trades": 116, "taker_buy_volume": 4382.21, "taker_buy_quote": 1095.5525}, {"ts": 1772797620000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 1739.81, "quote_volume": 433.20236, "trades": 14, "taker_buy_volume": 1081.62, "taker_buy_quote": 269.44305}, {"ts": 1772797680000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 6024.7, "quote_volume": 1500.39403, "trades": 74, "taker_buy_volume": 4779.4, "taker_buy_quote": 1190.31433}, {"ts": 1772797740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 6191.58, "quote_volume": 1547.895, "trades": 12, "taker_buy_volume": 6191.58, "taker_buy_quote": 1547.895}, {"ts": 1772797800000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 38974.15, "quote_volume": 9717.38461, "trades": 59, "taker_buy_volume": 30495.15, "taker_buy_quote": 7604.1122}, {"ts": 1772797860000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 6509.67, "quote_volume": 1632.06922, "trades": 17, "taker_buy_volume": 4651.72, "taker_buy_quote": 1167.58172}, {"ts": 1772797920000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.249, "volume": 10920.37, "quote_volume": 2737.30332, "trades": 125, "taker_buy_volume": 3750.94, "taker_buy_quote": 941.48594}, {"ts": 1772797980000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 4214.66, "quote_volume": 1054.0835, "trades": 21, "taker_buy_volume": 4214.66, "taker_buy_quote": 1054.0835}, {"ts": 1772798040000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 1160.68, "quote_volume": 291.17201, "trades": 7, "taker_buy_volume": 1002.01, "taker_buy_quote": 251.50451}, {"ts": 1772798100000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 3798.42, "quote_volume": 950.57962, "trades": 70, "taker_buy_volume": 974.62, "taker_buy_quote": 244.62962}, {"ts": 1772798160000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 149.0, "quote_volume": 37.329, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 19.829}, {"ts": 1772798220000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 45644.6, "quote_volume": 11475.1805, "trades": 204, "taker_buy_volume": 35427.46, "taker_buy_quote": 8908.07308}, {"ts": 1772798280000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 2673.86, "quote_volume": 673.65991, "trades": 32, "taker_buy_volume": 2521.05, "taker_buy_quote": 635.3046}, {"ts": 1772798340000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 11464.09, "quote_volume": 2876.70665, "trades": 46, "taker_buy_volume": 632.59, "taker_buy_quote": 158.78009}, {"ts": 1772798400000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 4812.35, "quote_volume": 1205.2865, "trades": 55, "taker_buy_volume": 1054.71, "taker_buy_quote": 264.42118}, {"ts": 1772798460000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.249, "volume": 26731.27, "quote_volume": 6664.36069, "trades": 69, "taker_buy_volume": 15459.04, "taker_buy_quote": 3853.70184}, {"ts": 1772798520000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 5412.61, "quote_volume": 1353.1525, "trades": 16, "taker_buy_volume": 5192.56, "taker_buy_quote": 1298.14}, {"ts": 1772798580000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798640000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 3642.34, "quote_volume": 914.20273, "trades": 28, "taker_buy_volume": 2199.46, "taker_buy_quote": 552.06446}, {"ts": 1772798700000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 22.48, "quote_volume": 5.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798760000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 3998.69, "quote_volume": 1003.67119, "trades": 17, "taker_buy_volume": 3230.28, "taker_buy_quote": 810.80028}, {"ts": 1772798820000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 2377.71, "quote_volume": 597.9178, "trades": 12, "taker_buy_volume": 2331.55, "taker_buy_quote": 586.33164}, {"ts": 1772798880000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 9890.85, "quote_volume": 2494.95986, "trades": 27, "taker_buy_volume": 8007.92, "taker_buy_quote": 2020.48528}, {"ts": 1772798940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 2654.54, "quote_volume": 671.56566, "trades": 17, "taker_buy_volume": 2621.58, "taker_buy_quote": 663.25974}, {"ts": 1772799000000, "open": 0.253, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 13930.09, "quote_volume": 3514.0657, "trades": 93, "taker_buy_volume": 5258.72, "taker_buy_quote": 1330.45616}, {"ts": 1772799060000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 9950.45, "quote_volume": 2528.31326, "trades": 78, "taker_buy_volume": 6317.11, "taker_buy_quote": 1605.5976}, {"ts": 1772799120000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 1418.98, "quote_volume": 360.39495, "trades": 7, "taker_buy_volume": 1393.01, "taker_buy_quote": 353.82454}, {"ts": 1772799180000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 11667.54, "quote_volume": 2963.57476, "trades": 14, "taker_buy_volume": 11238.65, "taker_buy_quote": 2854.6367}, {"ts": 1772799240000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 5573.94, "quote_volume": 1416.90658, "trades": 60, "taker_buy_volume": 2141.95, "taker_buy_quote": 545.18112}, {"ts": 1772799300000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 457.27, "quote_volume": 116.14658, "trades": 3, "taker_buy_volume": 457.27, "taker_buy_quote": 116.14658}, {"ts": 1772799360000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 4232.28, "quote_volume": 1074.31818, "trades": 25, "taker_buy_volume": 1919.99, "taker_buy_quote": 488.25392}, {"ts": 1772799420000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2943.83, "quote_volume": 748.53508, "trades": 7, "taker_buy_volume": 1635.64, "taker_buy_quote": 416.25482}, {"ts": 1772799480000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 591.87, "quote_volume": 150.47966, "trades": 3, "taker_buy_volume": 460.27, "taker_buy_quote": 117.05326}, {"ts": 1772799540000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 4486.67, "quote_volume": 1144.50041, "trades": 20, "taker_buy_volume": 4236.0, "taker_buy_quote": 1080.57956}, {"ts": 1772799600000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 2481.79, "quote_volume": 633.31124, "trades": 32, "taker_buy_volume": 454.79, "taker_buy_quote": 116.42624}, {"ts": 1772799660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 663.24, "quote_volume": 169.78944, "trades": 5, "taker_buy_volume": 663.24, "taker_buy_quote": 169.78944}, {"ts": 1772799720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 73.6, "quote_volume": 18.8416, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 18.8416}, {"ts": 1772799780000, "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 5025.59, "quote_volume": 1280.34916, "trades": 68, "taker_buy_volume": 318.75, "taker_buy_quote": 81.6}, {"ts": 1772799840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 175.42, "quote_volume": 44.90752, "trades": 2, "taker_buy_volume": 175.42, "taker_buy_quote": 44.90752}, {"ts": 1772799900000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 847.41, "quote_volume": 216.17216, "trades": 6, "taker_buy_volume": 82.61, "taker_buy_quote": 21.14816}, {"ts": 1772799960000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 6534.27, "quote_volume": 1665.00297, "trades": 59, "taker_buy_volume": 226.16, "taker_buy_quote": 57.70986}, {"ts": 1772800020000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 4012.94, "quote_volume": 1019.26529, "trades": 57, "taker_buy_volume": 239.93, "taker_buy_quote": 60.96365}, {"ts": 1772800080000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 1113.96, "quote_volume": 281.99601, "trades": 6, "taker_buy_volume": 164.13, "taker_buy_quote": 41.68902}, {"ts": 1772800140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 100.66, "quote_volume": 25.46698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800260000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 163.21, "quote_volume": 41.29213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800380000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 5756.87, "quote_volume": 1462.39422, "trades": 33, "taker_buy_volume": 3338.25, "taker_buy_quote": 848.76136}, {"ts": 1772800440000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 364.37, "quote_volume": 92.41962, "trades": 3, "taker_buy_volume": 234.01, "taker_buy_quote": 59.43854}, {"ts": 1772800500000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 785.15, "quote_volume": 199.03285, "trades": 6, "taker_buy_volume": 389.9, "taker_buy_quote": 99.0346}, {"ts": 1772800560000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1840.91, "quote_volume": 466.33193, "trades": 3, "taker_buy_volume": 581.7, "taker_buy_quote": 147.7518}, {"ts": 1772800620000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 26.16, "quote_volume": 6.64464, "trades": 1, "taker_buy_volume": 26.16, "taker_buy_quote": 6.64464}, {"ts": 1772800680000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800740000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1629.98, "quote_volume": 413.41309, "trades": 5, "taker_buy_volume": 1028.15, "taker_buy_quote": 261.1501}, {"ts": 1772800800000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 8355.11, "quote_volume": 2113.84283, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800860000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 6768.57, "quote_volume": 1719.16665, "trades": 20, "taker_buy_volume": 3375.22, "taker_buy_quote": 857.30588}, {"ts": 1772800920000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 6004.64, "quote_volume": 1525.17856, "trades": 11, "taker_buy_volume": 1483.1, "taker_buy_quote": 376.7074}, {"ts": 1772800980000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 2330.88, "quote_volume": 592.36007, "trades": 9, "taker_buy_volume": 2330.88, "taker_buy_quote": 592.36007}, {"ts": 1772801040000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 9729.81, "quote_volume": 2473.20314, "trades": 73, "taker_buy_volume": 3453.76, "taker_buy_quote": 879.08644}, {"ts": 1772801100000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 723.11, "quote_volume": 184.35754, "trades": 3, "taker_buy_volume": 687.6, "taker_buy_quote": 175.338}, {"ts": 1772801160000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1589.37, "quote_volume": 405.28935, "trades": 3, "taker_buy_volume": 1589.37, "taker_buy_quote": 405.28935}, {"ts": 1772801220000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 2692.0, "quote_volume": 686.46, "trades": 2, "taker_buy_volume": 2692.0, "taker_buy_quote": 686.46}, {"ts": 1772801280000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1606.24, "quote_volume": 409.5912, "trades": 2, "taker_buy_volume": 1606.24, "taker_buy_quote": 409.5912}, {"ts": 1772801340000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801400000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 200.0, "quote_volume": 50.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801460000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 5464.51, "quote_volume": 1384.96681, "trades": 34, "taker_buy_volume": 817.58, "taker_buy_quote": 207.66532}, {"ts": 1772801520000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 2524.64, "quote_volume": 642.47589, "trades": 7, "taker_buy_volume": 2013.11, "taker_buy_quote": 512.54727}, {"ts": 1772801580000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 101.02, "quote_volume": 25.7373, "trades": 2, "taker_buy_volume": 78.22, "taker_buy_quote": 19.9461}, {"ts": 1772801640000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 15722.18, "quote_volume": 4013.2018, "trades": 51, "taker_buy_volume": 15413.78, "taker_buy_quote": 3934.8682}, {"ts": 1772801700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 3348.46, "quote_volume": 853.8573, "trades": 13, "taker_buy_volume": 831.12, "taker_buy_quote": 211.9356}, {"ts": 1772801760000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 5529.29, "quote_volume": 1409.96895, "trades": 59, "taker_buy_volume": 464.13, "taker_buy_quote": 118.35315}, {"ts": 1772801820000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1584.16, "quote_volume": 403.98351, "trades": 2, "taker_buy_volume": 22.71, "taker_buy_quote": 5.81376}, {"ts": 1772801880000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1121.54, "quote_volume": 287.11424, "trades": 2, "taker_buy_volume": 1121.54, "taker_buy_quote": 287.11424}, {"ts": 1772802000000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 258.62, "quote_volume": 66.02592, "trades": 2, "taker_buy_volume": 77.82, "taker_buy_quote": 19.92192}, {"ts": 1772802060000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 4171.27, "quote_volume": 1067.70649, "trades": 6, "taker_buy_volume": 4032.64, "taker_buy_quote": 1032.35584}, {"ts": 1772802120000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 622.58, "quote_volume": 159.3179, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 143.36}, {"ts": 1772802180000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 20646.84, "quote_volume": 5300.47949, "trades": 49, "taker_buy_volume": 16750.76, "taker_buy_quote": 4299.61239}, {"ts": 1772802240000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 5230.44, "quote_volume": 1349.89316, "trades": 24, "taker_buy_volume": 4266.2, "taker_buy_quote": 1101.29452}, {"ts": 1772802300000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 8194.82, "quote_volume": 2106.89581, "trades": 59, "taker_buy_volume": 68.09, "taker_buy_quote": 17.56722}, {"ts": 1772802360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 49.17, "quote_volume": 12.63669, "trades": 1, "taker_buy_volume": 49.17, "taker_buy_quote": 12.63669}, {"ts": 1772802420000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1171.9, "quote_volume": 301.15636, "trades": 12, "taker_buy_volume": 1149.96, "taker_buy_quote": 295.53972}, {"ts": 1772802480000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 8395.48, "quote_volume": 2157.83134, "trades": 29, "taker_buy_volume": 2494.52, "taker_buy_quote": 641.28462}, {"ts": 1772802540000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 6625.87, "quote_volume": 1703.47043, "trades": 21, "taker_buy_volume": 3447.21, "taker_buy_quote": 886.55481}, {"ts": 1772802600000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 5446.75, "quote_volume": 1399.91745, "trades": 13, "taker_buy_volume": 102.7, "taker_buy_quote": 26.4966}, {"ts": 1772802660000, "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 3813.36, "quote_volume": 979.66662, "trades": 52, "taker_buy_volume": 269.01, "taker_buy_quote": 69.26718}, {"ts": 1772802720000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 10967.74, "quote_volume": 2811.15703, "trades": 61, "taker_buy_volume": 3415.59, "taker_buy_quote": 877.80663}, {"ts": 1772802780000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 14784.56, "quote_volume": 3783.97195, "trades": 67, "taker_buy_volume": 839.23, "taker_buy_quote": 215.68211}, {"ts": 1772802840000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 2611.7, "quote_volume": 668.62309, "trades": 5, "taker_buy_volume": 1351.31, "taker_buy_quote": 345.96325}, {"ts": 1772802900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802960000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 88.49, "quote_volume": 22.67838, "trades": 2, "taker_buy_volume": 24.94, "taker_buy_quote": 6.40958}, {"ts": 1772803020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 881.41, "quote_volume": 225.64096, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 27.9, "quote_volume": 7.1703, "trades": 1, "taker_buy_volume": 27.9, "taker_buy_quote": 7.1703}, {"ts": 1772803200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803260000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803320000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 574.04, "quote_volume": 147.52828, "trades": 2, "taker_buy_volume": 574.04, "taker_buy_quote": 147.52828}, {"ts": 1772803380000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 5095.44, "quote_volume": 1303.51395, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1766.89, "quote_volume": 450.55695, "trades": 8, "taker_buy_volume": 1646.56, "taker_buy_quote": 419.8728}, {"ts": 1772803500000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803560000, "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 16076.27, "quote_volume": 4128.04809, "trades": 105, "taker_buy_volume": 13670.09, "taker_buy_quote": 3509.69484}, {"ts": 1772803620000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 97.2, "quote_volume": 24.9804, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 24.9804}, {"ts": 1772803680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803800000, "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 19611.81, "quote_volume": 4988.81509, "trades": 59, "taker_buy_volume": 8216.48, "taker_buy_quote": 2088.36194}, {"ts": 1772803860000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 2302.83, "quote_volume": 589.36006, "trades": 24, "taker_buy_volume": 2138.41, "taker_buy_quote": 547.43296}, {"ts": 1772803920000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 3051.42, "quote_volume": 783.14775, "trades": 16, "taker_buy_volume": 1984.23, "taker_buy_quote": 509.94711}, {"ts": 1772803980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804040000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804100000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 7841.96, "quote_volume": 2019.81683, "trades": 12, "taker_buy_volume": 7443.97, "taker_buy_quote": 1917.5334}, {"ts": 1772804160000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 103.26, "quote_volume": 26.43456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804220000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 2804.93, "quote_volume": 718.19717, "trades": 15, "taker_buy_volume": 1868.88, "taker_buy_quote": 478.56837}, {"ts": 1772804280000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 591.59, "quote_volume": 151.46649, "trades": 3, "taker_buy_volume": 19.45, "taker_buy_quote": 4.99865}, {"ts": 1772804340000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 719.45, "quote_volume": 184.19865, "trades": 3, "taker_buy_volume": 19.45, "taker_buy_quote": 4.99865}, {"ts": 1772804400000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 8518.81, "quote_volume": 2174.6488, "trades": 18, "taker_buy_volume": 1015.69, "taker_buy_quote": 260.9932}, {"ts": 1772804460000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1380.87, "quote_volume": 353.50272, "trades": 4, "taker_buy_volume": 1380.87, "taker_buy_quote": 353.50272}, {"ts": 1772804520000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 64.91, "quote_volume": 16.63972, "trades": 2, "taker_buy_volume": 22.76, "taker_buy_quote": 5.84932}, {"ts": 1772804580000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4956.13, "quote_volume": 1273.72541, "trades": 7, "taker_buy_volume": 4956.13, "taker_buy_quote": 1273.72541}, {"ts": 1772804640000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2428.21, "quote_volume": 621.62176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 6475.77, "quote_volume": 1657.79712, "trades": 9, "taker_buy_volume": 4469.21, "taker_buy_quote": 1144.11776}, {"ts": 1772804820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 274.33, "quote_volume": 70.22848, "trades": 3, "taker_buy_volume": 274.33, "taker_buy_quote": 70.22848}, {"ts": 1772804880000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1455.22, "quote_volume": 372.65696, "trades": 5, "taker_buy_volume": 1455.22, "taker_buy_quote": 372.65696}, {"ts": 1772804940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 51.7, "quote_volume": 13.2352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805000000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 5248.21, "quote_volume": 1347.45539, "trades": 7, "taker_buy_volume": 5248.21, "taker_buy_quote": 1347.45539}, {"ts": 1772805060000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 133.92, "quote_volume": 34.36496, "trades": 2, "taker_buy_volume": 81.44, "taker_buy_quote": 20.93008}, {"ts": 1772805120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805180000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 420.48, "quote_volume": 107.64288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 25.16, "quote_volume": 6.4158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805300000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 350.88, "quote_volume": 89.82528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805360000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 404.07, "quote_volume": 103.37309, "trades": 2, "taker_buy_volume": 335.24, "taker_buy_quote": 85.82144}, {"ts": 1772805420000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 4774.15, "quote_volume": 1217.40825, "trades": 67, "taker_buy_volume": 4404.38, "taker_buy_quote": 1123.1169}, {"ts": 1772805480000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1184.2, "quote_volume": 300.7868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1070.23, "quote_volume": 271.83842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805660000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 19720.01, "quote_volume": 5006.90781, "trades": 19, "taker_buy_volume": 1926.52, "taker_buy_quote": 489.33608}, {"ts": 1772805720000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 446.48, "quote_volume": 113.4897, "trades": 5, "taker_buy_volume": 83.78, "taker_buy_quote": 21.3639}, {"ts": 1772805780000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 245.09, "quote_volume": 62.35647, "trades": 3, "taker_buy_volume": 103.61, "taker_buy_quote": 26.42055}, {"ts": 1772805840000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 8320.08, "quote_volume": 2123.1045, "trades": 71, "taker_buy_volume": 7322.56, "taker_buy_quote": 1867.80122}, {"ts": 1772805900000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 7757.09, "quote_volume": 1974.21326, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805960000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 3877.73, "quote_volume": 988.93703, "trades": 60, "taker_buy_volume": 115.88, "taker_buy_quote": 29.66528}, {"ts": 1772806020000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 185.8, "quote_volume": 47.49618, "trades": 5, "taker_buy_volume": 117.18, "taker_buy_quote": 29.99808}, {"ts": 1772806080000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 49.09, "quote_volume": 12.46886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806140000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 679.47, "quote_volume": 172.60498, "trades": 7, "taker_buy_volume": 457.94, "taker_buy_quote": 116.33636}, {"ts": 1772806200000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 2266.47, "quote_volume": 577.53008, "trades": 8, "taker_buy_volume": 1846.7, "taker_buy_quote": 470.9085}, {"ts": 1772806260000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1972.2, "quote_volume": 501.79385, "trades": 6, "taker_buy_volume": 855.05, "taker_buy_quote": 218.03775}, {"ts": 1772806320000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1636.86, "quote_volume": 415.76244, "trades": 35, "taker_buy_volume": 134.72, "taker_buy_quote": 34.21888}, {"ts": 1772806380000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 186.74, "quote_volume": 47.43196, "trades": 3, "taker_buy_volume": 186.74, "taker_buy_quote": 47.43196}, {"ts": 1772806440000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 20.75, "quote_volume": 5.2705, "trades": 1, "taker_buy_volume": 20.75, "taker_buy_quote": 5.2705}, {"ts": 1772806500000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1184.26, "quote_volume": 299.96064, "trades": 4, "taker_buy_volume": 342.86, "taker_buy_quote": 87.08644}, {"ts": 1772806560000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 3798.64, "quote_volume": 961.0756, "trades": 5, "taker_buy_volume": 19.68, "taker_buy_quote": 4.99872}, {"ts": 1772806620000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 688.38, "quote_volume": 174.84852, "trades": 4, "taker_buy_volume": 688.38, "taker_buy_quote": 174.84852}, {"ts": 1772806680000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 231.12, "quote_volume": 58.77829, "trades": 3, "taker_buy_volume": 231.12, "taker_buy_quote": 58.77829}, {"ts": 1772806740000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806800000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806860000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 10135.06, "quote_volume": 2583.89348, "trades": 15, "taker_buy_volume": 3959.48, "taker_buy_quote": 1009.6674}, {"ts": 1772806920000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 1147.97, "quote_volume": 293.12584, "trades": 4, "taker_buy_volume": 1147.97, "taker_buy_quote": 293.12584}, {"ts": 1772806980000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1355.48, "quote_volume": 343.37504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807040000, "open": 0.255, "high": 0.255, "low": 0.252, "close": 0.252, "volume": 32820.86, "quote_volume": 8304.28158, "trades": 91, "taker_buy_volume": 3604.55, "taker_buy_quote": 912.40701}, {"ts": 1772807100000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 21198.81, "quote_volume": 5348.08382, "trades": 84, "taker_buy_volume": 347.89, "taker_buy_quote": 88.36406}, {"ts": 1772807160000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 832.16, "quote_volume": 210.45297, "trades": 7, "taker_buy_volume": 748.65, "taker_buy_quote": 189.40845}, {"ts": 1772807220000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 8662.3, "quote_volume": 2194.08323, "trades": 65, "taker_buy_volume": 7450.94, "taker_buy_quote": 1888.09875}, {"ts": 1772807280000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 32.73, "quote_volume": 8.28069, "trades": 1, "taker_buy_volume": 32.73, "taker_buy_quote": 8.28069}, {"ts": 1772807340000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 3493.61, "quote_volume": 884.69053, "trades": 12, "taker_buy_volume": 2710.63, "taker_buy_quote": 686.98509}, {"ts": 1772807400000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 5335.64, "quote_volume": 1349.77273, "trades": 9, "taker_buy_volume": 1564.75, "taker_buy_quote": 395.88175}, {"ts": 1772807460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1212.36, "quote_volume": 306.72708, "trades": 9, "taker_buy_volume": 758.06, "taker_buy_quote": 191.78918}, {"ts": 1772807520000, "open": 0.253, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 12546.21, "quote_volume": 3157.26179, "trades": 78, "taker_buy_volume": 39.91, "taker_buy_quote": 10.09723}, {"ts": 1772807580000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 285.42, "quote_volume": 72.06291, "trades": 4, "taker_buy_volume": 137.07, "taker_buy_quote": 34.67871}, {"ts": 1772807640000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 3911.23, "quote_volume": 986.20308, "trades": 48, "taker_buy_volume": 573.12, "taker_buy_quote": 144.99936}, {"ts": 1772807700000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 9985.59, "quote_volume": 2524.23128, "trades": 33, "taker_buy_volume": 8111.66, "taker_buy_quote": 2052.00092}, {"ts": 1772807760000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 4955.91, "quote_volume": 1248.91235, "trades": 63, "taker_buy_volume": 1711.14, "taker_buy_quote": 431.32094}, {"ts": 1772807820000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 235.48, "quote_volume": 59.10548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807880000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 11331.49, "quote_volume": 2855.64463, "trades": 61, "taker_buy_volume": 9712.82, "taker_buy_quote": 2447.77876}, {"ts": 1772807940000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 55.19, "quote_volume": 13.96307, "trades": 2, "taker_buy_volume": 55.19, "taker_buy_quote": 13.96307}, {"ts": 1772808000000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 3135.75, "quote_volume": 795.30814, "trades": 8, "taker_buy_volume": 3105.71, "taker_buy_quote": 787.70802}, {"ts": 1772808060000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 69.16, "quote_volume": 17.49748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808120000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 515.7, "quote_volume": 130.4721, "trades": 5, "taker_buy_volume": 515.7, "taker_buy_quote": 130.4721}, {"ts": 1772808240000, "open": 0.253, "high": 0.278, "low": 0.253, "close": 0.272, "volume": 366876.26, "quote_volume": 98648.14164, "trades": 1343, "taker_buy_volume": 256463.34, "taker_buy_quote": 68813.71085}, {"ts": 1772808300000, "open": 0.272, "high": 0.272, "low": 0.263, "close": 0.266, "volume": 27340.67, "quote_volume": 7273.10961, "trades": 226, "taker_buy_volume": 12952.21, "taker_buy_quote": 3433.66295}, {"ts": 1772808360000, "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 13682.04, "quote_volume": 3617.46393, "trades": 130, "taker_buy_volume": 6204.29, "taker_buy_quote": 1639.82251}, {"ts": 1772808420000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 17439.71, "quote_volume": 4594.44344, "trades": 78, "taker_buy_volume": 6082.72, "taker_buy_quote": 1605.83808}, {"ts": 1772808480000, "open": 0.264, "high": 0.265, "low": 0.261, "close": 0.262, "volume": 17654.9, "quote_volume": 4627.35629, "trades": 80, "taker_buy_volume": 3428.57, "taker_buy_quote": 899.47586}, {"ts": 1772808540000, "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 29285.63, "quote_volume": 7728.62922, "trades": 246, "taker_buy_volume": 22576.4, "taker_buy_quote": 5957.3925}, {"ts": 1772808600000, "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.263, "volume": 12152.3, "quote_volume": 3210.43661, "trades": 85, "taker_buy_volume": 3891.02, "taker_buy_quote": 1027.77272}, {"ts": 1772808660000, "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.262, "volume": 5187.54, "quote_volume": 1362.03916, "trades": 13, "taker_buy_volume": 132.57, "taker_buy_quote": 34.99848}, {"ts": 1772808720000, "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.262, "volume": 8998.82, "quote_volume": 2358.6723, "trades": 11, "taker_buy_volume": 310.73, "taker_buy_quote": 82.03272}, {"ts": 1772808780000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 5251.69, "quote_volume": 1375.94278, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808840000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 10791.75, "quote_volume": 2830.80083, "trades": 38, "taker_buy_volume": 9478.56, "taker_buy_quote": 2486.74505}, {"ts": 1772808900000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 716.91, "quote_volume": 187.83042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808960000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 20603.5, "quote_volume": 5415.48322, "trades": 84, "taker_buy_volume": 10114.35, "taker_buy_quote": 2660.07405}, {"ts": 1772809020000, "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.26, "volume": 33578.48, "quote_volume": 8750.41299, "trades": 131, "taker_buy_volume": 5557.92, "taker_buy_quote": 1450.18536}, {"ts": 1772809080000, "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.263, "volume": 12063.93, "quote_volume": 3154.44365, "trades": 101, "taker_buy_volume": 11223.93, "taker_buy_quote": 2935.08365}, {"ts": 1772809140000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 6031.8, "quote_volume": 1582.10133, "trades": 70, "taker_buy_volume": 4885.0, "taker_buy_quote": 1281.63973}, {"ts": 1772809200000, "open": 0.262, "high": 0.267, "low": 0.262, "close": 0.264, "volume": 71014.68, "quote_volume": 18857.71701, "trades": 221, "taker_buy_volume": 49623.25, "taker_buy_quote": 13186.10639}, {"ts": 1772809260000, "open": 0.264, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 15615.45, "quote_volume": 4138.27411, "trades": 96, "taker_buy_volume": 9458.26, "taker_buy_quote": 2507.47872}, {"ts": 1772809320000, "open": 0.264, "high": 0.267, "low": 0.264, "close": 0.266, "volume": 18047.34, "quote_volume": 4800.19026, "trades": 32, "taker_buy_volume": 16247.82, "taker_buy_quote": 4321.92972}, {"ts": 1772809380000, "open": 0.266, "high": 0.271, "low": 0.266, "close": 0.267, "volume": 139689.82, "quote_volume": 37499.88524, "trades": 315, "taker_buy_volume": 125581.12, "taker_buy_quote": 33725.94027}, {"ts": 1772809440000, "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 23966.51, "quote_volume": 6413.39296, "trades": 83, "taker_buy_volume": 19129.94, "taker_buy_quote": 5118.28034}, {"ts": 1772809500000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 3479.62, "quote_volume": 931.78793, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809560000, "open": 0.266, "high": 0.269, "low": 0.266, "close": 0.268, "volume": 20355.91, "quote_volume": 5451.00034, "trades": 134, "taker_buy_volume": 17148.48, "taker_buy_quote": 4591.45908}, {"ts": 1772809620000, "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 5337.86, "quote_volume": 1425.23428, "trades": 28, "taker_buy_volume": 3910.93, "taker_buy_quote": 1044.28174}, {"ts": 1772809680000, "open": 0.266, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 6872.16, "quote_volume": 1835.76223, "trades": 89, "taker_buy_volume": 5153.76, "taker_buy_quote": 1376.97922}, {"ts": 1772809740000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 7340.45, "quote_volume": 1957.37704, "trades": 66, "taker_buy_volume": 4751.8, "taker_buy_quote": 1268.7306}, {"ts": 1772809800000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 4311.82, "quote_volume": 1148.80433, "trades": 13, "taker_buy_volume": 2461.97, "taker_buy_quote": 656.74423}, {"ts": 1772809860000, "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 6181.28, "quote_volume": 1643.51204, "trades": 53, "taker_buy_volume": 4719.17, "taker_buy_quote": 1255.34234}, {"ts": 1772809920000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1127.15, "quote_volume": 298.69475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809980000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 3461.11, "quote_volume": 919.06955, "trades": 37, "taker_buy_volume": 1875.4, "taker_buy_quote": 498.8564}, {"ts": 1772810040000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 5653.64, "quote_volume": 1509.49494, "trades": 44, "taker_buy_volume": 832.5, "taker_buy_quote": 222.2775}, {"ts": 1772810100000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 380.0, "quote_volume": 101.41689, "trades": 2, "taker_buy_volume": 336.89, "taker_buy_quote": 89.94963}, {"ts": 1772810160000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 2178.11, "quote_volume": 581.41093, "trades": 17, "taker_buy_volume": 2033.67, "taker_buy_quote": 542.98989}, {"ts": 1772810220000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 10495.85, "quote_volume": 2795.29498, "trades": 29, "taker_buy_volume": 4651.12, "taker_buy_quote": 1240.5968}, {"ts": 1772810280000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 169.38, "quote_volume": 45.15305, "trades": 2, "taker_buy_volume": 97.97, "taker_buy_quote": 26.15799}, {"ts": 1772810340000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 4794.5, "quote_volume": 1276.06073, "trades": 17, "taker_buy_volume": 3141.91, "taker_buy_quote": 836.47179}, {"ts": 1772810400000, "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 4058.46, "quote_volume": 1076.51247, "trades": 10, "taker_buy_volume": 955.42, "taker_buy_quote": 254.20687}, {"ts": 1772810460000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 784.0, "quote_volume": 207.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810520000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810580000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 7242.89, "quote_volume": 1919.36585, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810640000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1236.57, "quote_volume": 327.69105, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 463.01, "quote_volume": 122.69765, "trades": 6, "taker_buy_volume": 237.13, "taker_buy_quote": 62.83945}, {"ts": 1772810820000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 69.0, "quote_volume": 18.354, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 18.354}, {"ts": 1772810880000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 456.32, "quote_volume": 120.9248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 132.54, "quote_volume": 35.1231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811000000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 48497.55, "quote_volume": 12810.14831, "trades": 85, "taker_buy_volume": 2823.02, "taker_buy_quote": 748.1003}, {"ts": 1772811060000, "open": 0.265, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 7336.8, "quote_volume": 1951.86255, "trades": 22, "taker_buy_volume": 5776.16, "taker_buy_quote": 1536.95856}, {"ts": 1772811120000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 439.0, "quote_volume": 116.695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811180000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 28618.34, "quote_volume": 7587.41247, "trades": 107, "taker_buy_volume": 19432.53, "taker_buy_quote": 5150.15691}, {"ts": 1772811240000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 407.98, "quote_volume": 108.31474, "trades": 3, "taker_buy_volume": 200.04, "taker_buy_quote": 53.21064}, {"ts": 1772811300000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 1428.27, "quote_volume": 379.67245, "trades": 16, "taker_buy_volume": 1180.9, "taker_buy_quote": 314.1194}, {"ts": 1772811360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811420000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 39.8, "quote_volume": 10.5868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811480000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 811.25, "quote_volume": 216.5419, "trades": 7, "taker_buy_volume": 749.4, "taker_buy_quote": 200.0898}, {"ts": 1772811540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 776.36, "quote_volume": 207.28812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811600000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 435.0, "quote_volume": 115.71, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811660000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2031.6, "quote_volume": 540.4056, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 301.02, "quote_volume": 80.37234, "trades": 1, "taker_buy_volume": 301.02, "taker_buy_quote": 80.37234}, {"ts": 1772811780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 619.2, "quote_volume": 164.7072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 4029.84, "quote_volume": 1071.93744, "trades": 5, "taker_buy_volume": 1719.83, "taker_buy_quote": 457.47478}, {"ts": 1772811900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811960000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 278.0, "quote_volume": 73.67, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812020000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 295.7, "quote_volume": 78.6562, "trades": 2, "taker_buy_volume": 295.7, "taker_buy_quote": 78.6562}, {"ts": 1772812080000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1044.4, "quote_volume": 277.8104, "trades": 3, "taker_buy_volume": 1044.4, "taker_buy_quote": 277.8104}, {"ts": 1772812140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 450.2, "quote_volume": 119.7532, "trades": 1, "taker_buy_volume": 450.2, "taker_buy_quote": 119.7532}, {"ts": 1772812200000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 1455.64, "quote_volume": 386.12053, "trades": 27, "taker_buy_volume": 375.93, "taker_buy_quote": 99.99738}, {"ts": 1772812260000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 339.89, "quote_volume": 90.07085, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812320000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1423.39, "quote_volume": 377.19835, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 2733.71, "quote_volume": 724.43315, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812440000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 2436.52, "quote_volume": 648.0132, "trades": 10, "taker_buy_volume": 2335.4, "taker_buy_quote": 621.2164}, {"ts": 1772812500000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812560000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1749.43, "quote_volume": 465.34838, "trades": 6, "taker_buy_volume": 1749.43, "taker_buy_quote": 465.34838}, {"ts": 1772812620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 4030.52, "quote_volume": 1072.11832, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812740000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 38.33, "quote_volume": 10.15745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812800000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 14156.06, "quote_volume": 3779.66802, "trades": 41, "taker_buy_volume": 10205.84, "taker_buy_quote": 2724.95928}, {"ts": 1772812860000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 941.26, "quote_volume": 250.81484, "trades": 7, "taker_buy_volume": 439.68, "taker_buy_quote": 117.39456}, {"ts": 1772812920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 115.47, "quote_volume": 30.83049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 6662.75, "quote_volume": 1778.95425, "trades": 18, "taker_buy_volume": 2691.62, "taker_buy_quote": 718.66254}, {"ts": 1772813040000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 7726.4, "quote_volume": 2062.90139, "trades": 34, "taker_buy_volume": 1834.12, "taker_buy_quote": 489.71004}, {"ts": 1772813100000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 3916.68, "quote_volume": 1041.79915, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813160000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 1955.7, "quote_volume": 520.1927, "trades": 6, "taker_buy_volume": 1932.2, "taker_buy_quote": 513.9652}, {"ts": 1772813220000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813280000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 359.9, "quote_volume": 96.4532, "trades": 1, "taker_buy_volume": 359.9, "taker_buy_quote": 96.4532}, {"ts": 1772813340000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 1634.18, "quote_volume": 437.93026, "trades": 13, "taker_buy_volume": 1604.2, "taker_buy_quote": 429.9256}, {"ts": 1772813400000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 4787.48, "quote_volume": 1279.25886, "trades": 43, "taker_buy_volume": 1001.7, "taker_buy_quote": 268.4556}, {"ts": 1772813460000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 80.49, "quote_volume": 21.49083, "trades": 1, "taker_buy_volume": 80.49, "taker_buy_quote": 21.49083}, {"ts": 1772813520000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 596.27, "quote_volume": 159.01272, "trades": 4, "taker_buy_volume": 404.9, "taker_buy_quote": 108.1083}, {"ts": 1772813580000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 93.98, "quote_volume": 24.99868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813640000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 922.3, "quote_volume": 246.2541, "trades": 4, "taker_buy_volume": 922.3, "taker_buy_quote": 246.2541}, {"ts": 1772813700000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1189.1, "quote_volume": 317.4897, "trades": 6, "taker_buy_volume": 1189.1, "taker_buy_quote": 317.4897}, {"ts": 1772813760000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 7888.9, "quote_volume": 2106.3363, "trades": 25, "taker_buy_volume": 7888.9, "taker_buy_quote": 2106.3363}, {"ts": 1772813820000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 262.32, "quote_volume": 69.84092, "trades": 5, "taker_buy_volume": 63.8, "taker_buy_quote": 17.0346}, {"ts": 1772813880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 71.97, "quote_volume": 19.14402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813940000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1378.4, "quote_volume": 368.0328, "trades": 5, "taker_buy_volume": 1378.4, "taker_buy_quote": 368.0328}, {"ts": 1772814000000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 8439.88, "quote_volume": 2251.46471, "trades": 49, "taker_buy_volume": 356.03, "taker_buy_quote": 95.06001}, {"ts": 1772814060000, "open": 0.266, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 7730.92, "quote_volume": 2068.72814, "trades": 19, "taker_buy_volume": 7310.77, "taker_buy_quote": 1956.56929}, {"ts": 1772814120000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 48.22, "quote_volume": 12.8549, "trades": 2, "taker_buy_volume": 28.38, "taker_buy_quote": 7.57746}, {"ts": 1772814180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1021.62, "quote_volume": 272.77254, "trades": 5, "taker_buy_volume": 722.0, "taker_buy_quote": 192.774}, {"ts": 1772814300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 9655.92, "quote_volume": 2578.13064, "trades": 57, "taker_buy_volume": 1609.8, "taker_buy_quote": 429.8166}, {"ts": 1772814360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 5465.77, "quote_volume": 1459.36059, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1467.69, "quote_volume": 391.87323, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 600.38, "quote_volume": 160.30146, "trades": 3, "taker_buy_volume": 600.38, "taker_buy_quote": 160.30146}, {"ts": 1772814600000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 1244.95, "quote_volume": 333.09757, "trades": 6, "taker_buy_volume": 695.92, "taker_buy_quote": 186.50656}, {"ts": 1772814660000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 1177.17, "quote_volume": 315.24617, "trades": 7, "taker_buy_volume": 451.2, "taker_buy_quote": 120.9216}, {"ts": 1772814720000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 89.11, "quote_volume": 23.82967, "trades": 2, "taker_buy_volume": 37.3, "taker_buy_quote": 9.9964}, {"ts": 1772814780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 62.3, "quote_volume": 16.6341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814840000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814900000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814960000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815020000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 108.4, "quote_volume": 29.0512, "trades": 1, "taker_buy_volume": 108.4, "taker_buy_quote": 29.0512}, {"ts": 1772815080000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2091.2, "quote_volume": 560.4416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 600.37, "quote_volume": 160.89916, "trades": 2, "taker_buy_volume": 600.37, "taker_buy_quote": 160.89916}, {"ts": 1772815200000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815260000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 988.99, "quote_volume": 265.04932, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815320000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815380000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 7045.38, "quote_volume": 1888.16184, "trades": 31, "taker_buy_volume": 5817.53, "taker_buy_quote": 1559.09804}, {"ts": 1772815500000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 525.43, "quote_volume": 140.81524, "trades": 6, "taker_buy_volume": 525.43, "taker_buy_quote": 140.81524}, {"ts": 1772815560000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815620000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 524.9, "quote_volume": 140.1483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815740000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815800000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815860000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 23.3, "quote_volume": 6.2211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 418.92, "quote_volume": 111.85164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815980000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 17462.56, "quote_volume": 4653.2284, "trades": 67, "taker_buy_volume": 1609.8, "taker_buy_quote": 429.8166}, {"ts": 1772816040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 236.63, "quote_volume": 63.41684, "trades": 1, "taker_buy_volume": 236.63, "taker_buy_quote": 63.41684}, {"ts": 1772816100000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816160000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816220000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 353.1, "quote_volume": 94.6308, "trades": 2, "taker_buy_volume": 353.1, "taker_buy_quote": 94.6308}, {"ts": 1772816280000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2657.94, "quote_volume": 712.32792, "trades": 12, "taker_buy_volume": 2297.94, "taker_buy_quote": 615.84792}, {"ts": 1772816340000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816400000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 9563.42, "quote_volume": 2565.13856, "trades": 60, "taker_buy_volume": 4582.26, "taker_buy_quote": 1230.18768}, {"ts": 1772816460000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816520000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 235.05, "quote_volume": 62.9934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 41.17, "quote_volume": 11.03356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816640000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 8648.69, "quote_volume": 2329.6087, "trades": 22, "taker_buy_volume": 7102.42, "taker_buy_quote": 1913.66207}, {"ts": 1772816700000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 6653.82, "quote_volume": 1789.87758, "trades": 48, "taker_buy_volume": 2074.95, "taker_buy_quote": 558.16155}, {"ts": 1772816760000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 26.04, "quote_volume": 7.00476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816820000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 3127.75, "quote_volume": 841.3417, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 23.93, "quote_volume": 6.41324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816940000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 34.1, "quote_volume": 9.1388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817000000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3509.6, "quote_volume": 944.0824, "trades": 48, "taker_buy_volume": 1801.8, "taker_buy_quote": 484.6842}, {"ts": 1772817060000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 1154.57, "quote_volume": 310.44486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817180000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 89.26, "quote_volume": 23.92168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817240000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1142.02, "quote_volume": 306.06136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817300000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817360000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817420000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817480000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817540000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 8599.37, "quote_volume": 2304.63116, "trades": 44, "taker_buy_volume": 3492.09, "taker_buy_quote": 935.88012}, {"ts": 1772817600000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 19.37, "quote_volume": 5.19116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817660000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817720000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 354.19, "quote_volume": 94.92292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817780000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817840000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 131.05, "quote_volume": 35.1214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817900000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2537.65, "quote_volume": 680.0902, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817960000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1838.27, "quote_volume": 490.81809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818020000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818080000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 3279.72, "quote_volume": 875.68524, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818140000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818200000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 26.12, "quote_volume": 6.97404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818260000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1356.85, "quote_volume": 362.27895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1132.83, "quote_volume": 302.46561, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818440000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1540.75, "quote_volume": 411.38025, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 137.52, "quote_volume": 36.58032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818560000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 37.45, "quote_volume": 9.99915, "trades": 1, "taker_buy_volume": 37.45, "taker_buy_quote": 9.99915}, {"ts": 1772818620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 100.13, "quote_volume": 26.63458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1981.27, "quote_volume": 527.01782, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818740000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 4849.67, "quote_volume": 1294.86189, "trades": 20, "taker_buy_volume": 3441.77, "taker_buy_quote": 918.95259}, {"ts": 1772818800000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 1569.77, "quote_volume": 419.09166, "trades": 9, "taker_buy_volume": 782.75, "taker_buy_quote": 208.99425}, {"ts": 1772818860000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 35.84, "quote_volume": 9.56928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1437.68, "quote_volume": 383.86056, "trades": 28, "taker_buy_volume": 37.4, "taker_buy_quote": 9.9858}, {"ts": 1772819040000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819100000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819160000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 1152.41, "quote_volume": 308.68662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819220000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 260.05, "quote_volume": 69.64685, "trades": 2, "taker_buy_volume": 213.5, "taker_buy_quote": 57.218}, {"ts": 1772819280000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 4024.44, "quote_volume": 1077.60389, "trades": 14, "taker_buy_volume": 1225.44, "taker_buy_quote": 328.41792}, {"ts": 1772819340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3486.44, "quote_volume": 937.85236, "trades": 10, "taker_buy_volume": 3252.86, "taker_buy_quote": 875.01934}, {"ts": 1772819400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 274.0, "quote_volume": 73.706, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 73.706}, {"ts": 1772819520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 282.78, "quote_volume": 76.06782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819580000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 244.24, "quote_volume": 65.76252, "trades": 5, "taker_buy_volume": 61.96, "taker_buy_quote": 16.7292}, {"ts": 1772819640000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 130.88, "quote_volume": 35.20672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 703.1, "quote_volume": 189.837, "trades": 4, "taker_buy_volume": 703.1, "taker_buy_quote": 189.837}, {"ts": 1772819760000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 177.5, "quote_volume": 47.7475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 469.51, "quote_volume": 126.7677, "trades": 3, "taker_buy_volume": 469.51, "taker_buy_quote": 126.7677}, {"ts": 1772819880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2155.99, "quote_volume": 582.1173, "trades": 8, "taker_buy_volume": 1922.74, "taker_buy_quote": 519.1398}, {"ts": 1772819940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3562.8, "quote_volume": 961.956, "trades": 9, "taker_buy_volume": 720.0, "taker_buy_quote": 194.4}, {"ts": 1772820000000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 145.7, "quote_volume": 39.36483, "trades": 3, "taker_buy_volume": 25.83, "taker_buy_quote": 6.99993}, {"ts": 1772820060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2438.77, "quote_volume": 658.4679, "trades": 8, "taker_buy_volume": 360.0, "taker_buy_quote": 97.2}, {"ts": 1772820120000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 6007.55, "quote_volume": 1627.94727, "trades": 25, "taker_buy_volume": 4600.57, "taker_buy_quote": 1246.75447}, {"ts": 1772820180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820240000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 35.49, "quote_volume": 9.5823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820300000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820360000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 3246.65, "quote_volume": 880.29051, "trades": 8, "taker_buy_volume": 3223.33, "taker_buy_quote": 873.97079}, {"ts": 1772820420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2141.16, "quote_volume": 580.25436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 232.8, "quote_volume": 63.0888, "trades": 1, "taker_buy_volume": 232.8, "taker_buy_quote": 63.0888}, {"ts": 1772820540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 247.6, "quote_volume": 67.0996, "trades": 1, "taker_buy_volume": 247.6, "taker_buy_quote": 67.0996}, {"ts": 1772820600000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 8555.83, "quote_volume": 2310.10561, "trades": 47, "taker_buy_volume": 2028.38, "taker_buy_quote": 547.69411}, {"ts": 1772820660000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 27.54, "quote_volume": 7.4358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820720000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820780000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820840000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 150.52, "quote_volume": 40.6404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820900000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820960000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 45.15, "quote_volume": 12.1905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821020000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821080000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821140000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 455.87, "quote_volume": 123.5178, "trades": 3, "taker_buy_volume": 432.9, "taker_buy_quote": 117.3159}, {"ts": 1772821200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 23.32, "quote_volume": 6.31972, "trades": 1, "taker_buy_volume": 23.32, "taker_buy_quote": 6.31972}, {"ts": 1772821260000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 143.4, "quote_volume": 38.8614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 360.0, "quote_volume": 97.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3123.54, "quote_volume": 846.47934, "trades": 20, "taker_buy_volume": 3000.03, "taker_buy_quote": 813.00813}, {"ts": 1772821440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 29.6, "quote_volume": 7.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 150.42, "quote_volume": 40.6134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821680000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1395.51, "quote_volume": 376.7877, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 340.81, "quote_volume": 91.67789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821800000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 110.4, "quote_volume": 29.6976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821860000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 152.54, "quote_volume": 41.03326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 158.56, "quote_volume": 42.65264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 164.26, "quote_volume": 44.18594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 168.9, "quote_volume": 45.4341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822280000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 285.43, "quote_volume": 76.68634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822340000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822400000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 574.2, "quote_volume": 153.8856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822460000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 66.91, "quote_volume": 17.99879, "trades": 1, "taker_buy_volume": 66.91, "taker_buy_quote": 17.99879}, {"ts": 1772822580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 7507.54, "quote_volume": 2012.02072, "trades": 42, "taker_buy_volume": 5370.51, "taker_buy_quote": 1439.29668}, {"ts": 1772822640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 80.2, "quote_volume": 21.5738, "trades": 1, "taker_buy_volume": 80.2, "taker_buy_quote": 21.5738}, {"ts": 1772822760000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 95.91, "quote_volume": 25.70388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822940000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823000000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 41.87, "quote_volume": 11.22116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823060000, "open": 0.269, "high": 0.271, "low": 0.269, "close": 0.271, "volume": 7317.69, "quote_volume": 1979.75268, "trades": 74, "taker_buy_volume": 5675.53, "taker_buy_quote": 1534.72732}, {"ts": 1772823120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823240000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 2383.04, "quote_volume": 643.07326, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823300000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 14246.13, "quote_volume": 3843.39985, "trades": 88, "taker_buy_volume": 9194.61, "taker_buy_quote": 2482.5447}, {"ts": 1772823360000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823600000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 711.28, "quote_volume": 192.75688, "trades": 6, "taker_buy_volume": 711.28, "taker_buy_quote": 192.75688}, {"ts": 1772823660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 90.08, "quote_volume": 24.41168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823780000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 763.95, "quote_volume": 206.80511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823840000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 149.6, "quote_volume": 40.5416, "trades": 4, "taker_buy_volume": 149.6, "taker_buy_quote": 40.5416}, {"ts": 1772823900000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823960000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 20.88, "quote_volume": 5.6376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824020000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 24.21, "quote_volume": 6.5367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824140000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1303.31, "quote_volume": 351.8937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824320000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2213.33, "quote_volume": 599.81243, "trades": 9, "taker_buy_volume": 2213.33, "taker_buy_quote": 599.81243}, {"ts": 1772824440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 26.99, "quote_volume": 7.31429, "trades": 1, "taker_buy_volume": 26.99, "taker_buy_quote": 7.31429}, {"ts": 1772824500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824620000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824740000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1912.59, "quote_volume": 516.3993, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824800000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 10.0, "quote_volume": 2.71, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.71}, {"ts": 1772824920000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 9817.5, "quote_volume": 2650.735, "trades": 79, "taker_buy_volume": 3040.51, "taker_buy_quote": 820.9477}, {"ts": 1772824980000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 360.0, "quote_volume": 97.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 732.59, "quote_volume": 197.7993, "trades": 5, "taker_buy_volume": 732.59, "taker_buy_quote": 197.7993}, {"ts": 1772825100000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 64.81, "quote_volume": 17.4987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825160000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1653.94, "quote_volume": 446.5638, "trades": 8, "taker_buy_volume": 1653.94, "taker_buy_quote": 446.5638}, {"ts": 1772825220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 91.81, "quote_volume": 24.7887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825280000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 97.4, "quote_volume": 26.298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 64.01, "quote_volume": 17.2827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 358.6, "quote_volume": 96.822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 150.64, "quote_volume": 40.6728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 683.48, "quote_volume": 184.5396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826000000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826120000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826180000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1498.45, "quote_volume": 403.08305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826240000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 33.5, "quote_volume": 9.0115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826300000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 4226.28, "quote_volume": 1136.86932, "trades": 61, "taker_buy_volume": 1185.76, "taker_buy_quote": 318.96944}, {"ts": 1772826360000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 6458.26, "quote_volume": 1743.7302, "trades": 15, "taker_buy_volume": 6458.26, "taker_buy_quote": 1743.7302}, {"ts": 1772826420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2395.21, "quote_volume": 646.7067, "trades": 14, "taker_buy_volume": 2395.21, "taker_buy_quote": 646.7067}, {"ts": 1772826600000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826660000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826720000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826780000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 14908.47, "quote_volume": 4021.64807, "trades": 21, "taker_buy_volume": 7486.56, "taker_buy_quote": 2020.04499}, {"ts": 1772826840000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826900000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 761.17, "quote_volume": 204.75473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826960000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 4000.0, "quote_volume": 1076.0, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827260000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827380000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 2211.47, "quote_volume": 592.90948, "trades": 12, "taker_buy_volume": 272.9, "taker_buy_quote": 73.37272}, {"ts": 1772827440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 261.2, "quote_volume": 70.2628, "trades": 6, "taker_buy_volume": 261.2, "taker_buy_quote": 70.2628}, {"ts": 1772827500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 4726.44, "quote_volume": 1276.1388, "trades": 18, "taker_buy_volume": 815.3, "taker_buy_quote": 220.131}, {"ts": 1772827560000, "open": 0.27, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 5067.31, "quote_volume": 1365.58234, "trades": 65, "taker_buy_volume": 762.1, "taker_buy_quote": 204.2428}, {"ts": 1772827620000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 81.07, "quote_volume": 21.80783, "trades": 2, "taker_buy_volume": 81.07, "taker_buy_quote": 21.80783}, {"ts": 1772827680000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 33.92, "quote_volume": 9.09056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1236.28, "quote_volume": 332.55932, "trades": 13, "taker_buy_volume": 1236.28, "taker_buy_quote": 332.55932}, {"ts": 1772827800000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827860000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 241.43, "quote_volume": 64.70324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828100000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1100.0, "quote_volume": 294.8, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828160000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 104.05, "quote_volume": 27.8854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828220000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828280000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 356.2, "quote_volume": 95.4616, "trades": 5, "taker_buy_volume": 356.2, "taker_buy_quote": 95.4616}, {"ts": 1772828340000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 787.88, "quote_volume": 211.15184, "trades": 10, "taker_buy_volume": 420.02, "taker_buy_quote": 112.56536}, {"ts": 1772828400000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828520000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 25.08, "quote_volume": 6.72144, "trades": 1, "taker_buy_volume": 25.08, "taker_buy_quote": 6.72144}, {"ts": 1772828580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828760000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 2880.32, "quote_volume": 768.47712, "trades": 47, "taker_buy_volume": 558.03, "taker_buy_quote": 148.99401}, {"ts": 1772828820000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 262.44, "quote_volume": 69.80904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 25.03, "quote_volume": 6.65798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828940000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 673.8, "quote_volume": 179.9046, "trades": 3, "taker_buy_volume": 673.8, "taker_buy_quote": 179.9046}, {"ts": 1772829000000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829060000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 207.4, "quote_volume": 55.1684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829120000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829240000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 202.77, "quote_volume": 53.93682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 193.05, "quote_volume": 51.3513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829420000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829480000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829540000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829600000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 720.0, "quote_volume": 192.24, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 192.24}, {"ts": 1772829660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 38.57, "quote_volume": 10.29819, "trades": 1, "taker_buy_volume": 38.57, "taker_buy_quote": 10.29819}, {"ts": 1772829720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829840000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2749.5, "quote_volume": 734.1165, "trades": 50, "taker_buy_volume": 509.6, "taker_buy_quote": 136.0632}, {"ts": 1772829900000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 21.86, "quote_volume": 5.83662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829960000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830020000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830080000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830140000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 30.85, "quote_volume": 8.23695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830200000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830260000, "open": 0.268, "high": 0.27, "low": 0.268, "close": 0.27, "volume": 8896.35, "quote_volume": 2394.96034, "trades": 50, "taker_buy_volume": 8106.84, "taker_buy_quote": 2182.34841}, {"ts": 1772830320000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 3019.63, "quote_volume": 815.25323, "trades": 43, "taker_buy_volume": 506.7, "taker_buy_quote": 136.809}, {"ts": 1772830380000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 316.06, "quote_volume": 85.39155, "trades": 6, "taker_buy_volume": 316.06, "taker_buy_quote": 85.39155}, {"ts": 1772830440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 810.86, "quote_volume": 219.74306, "trades": 5, "taker_buy_volume": 810.86, "taker_buy_quote": 219.74306}, {"ts": 1772830500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830620000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830920000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 258.87, "quote_volume": 69.9049, "trades": 15, "taker_buy_volume": 10.0, "taker_buy_quote": 2.71}, {"ts": 1772830980000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2866.76, "quote_volume": 774.0252, "trades": 24, "taker_buy_volume": 2419.21, "taker_buy_quote": 653.1867}, {"ts": 1772831040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831100000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831160000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 149.6, "quote_volume": 40.392, "trades": 4, "taker_buy_volume": 149.6, "taker_buy_quote": 40.392}, {"ts": 1772831220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 969.1, "quote_volume": 261.657, "trades": 9, "taker_buy_volume": 794.7, "taker_buy_quote": 214.569}, {"ts": 1772831280000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 876.9, "quote_volume": 236.73833, "trades": 21, "taker_buy_volume": 199.73, "taker_buy_quote": 53.9271}, {"ts": 1772831340000, "open": 0.27, "high": 0.274, "low": 0.27, "close": 0.273, "volume": 11283.75, "quote_volume": 3077.27454, "trades": 89, "taker_buy_volume": 5959.14, "taker_buy_quote": 1624.63429}, {"ts": 1772831400000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 37.17, "quote_volume": 10.11024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831520000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831580000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 2196.16, "quote_volume": 597.82495, "trades": 24, "taker_buy_volume": 2196.16, "taker_buy_quote": 597.82495}, {"ts": 1772831640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 99.39, "quote_volume": 27.03408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 2891.27, "quote_volume": 786.43544, "trades": 47, "taker_buy_volume": 1117.77, "taker_buy_quote": 304.04344}, {"ts": 1772831820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 4074.34, "quote_volume": 1108.22048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832360000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 45.86, "quote_volume": 12.42806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 77.0, "quote_volume": 20.944, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 20.944}, {"ts": 1772832600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 65.4, "quote_volume": 17.7888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 5973.84, "quote_volume": 1624.88448, "trades": 45, "taker_buy_volume": 112.2, "taker_buy_quote": 30.5184}, {"ts": 1772832720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3061.22, "quote_volume": 832.65184, "trades": 6, "taker_buy_volume": 1884.7, "taker_buy_quote": 512.6384}, {"ts": 1772832780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 10.0, "quote_volume": 2.73, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.73}, {"ts": 1772832840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 131.43, "quote_volume": 35.74896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833080000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 556.64, "quote_volume": 151.96272, "trades": 8, "taker_buy_volume": 556.64, "taker_buy_quote": 151.96272}, {"ts": 1772833140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 10.0, "quote_volume": 2.74, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.74}, {"ts": 1772833200000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 4082.3, "quote_volume": 1118.5602, "trades": 50, "taker_buy_volume": 878.65, "taker_buy_quote": 240.7601}, {"ts": 1772833260000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833320000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833380000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 125.64, "quote_volume": 34.23635, "trades": 2, "taker_buy_volume": 62.27, "taker_buy_quote": 16.99971}, {"ts": 1772833440000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 475.89, "quote_volume": 129.92797, "trades": 7, "taker_buy_volume": 457.33, "taker_buy_quote": 124.86109}, {"ts": 1772833500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833620000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833680000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 449.8, "quote_volume": 122.7954, "trades": 2, "taker_buy_volume": 449.8, "taker_buy_quote": 122.7954}, {"ts": 1772833740000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833800000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833860000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 24.69, "quote_volume": 6.74037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833920000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 352.01, "quote_volume": 96.04592, "trades": 9, "taker_buy_volume": 299.2, "taker_buy_quote": 81.6816}, {"ts": 1772833980000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 74.35, "quote_volume": 20.29755, "trades": 1, "taker_buy_volume": 74.35, "taker_buy_quote": 20.29755}, {"ts": 1772834100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 183.15, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 183.15, "taker_buy_quote": 49.99995}, {"ts": 1772834160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834520000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 50.8, "quote_volume": 13.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834580000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834640000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834760000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 47.15, "quote_volume": 12.8248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 26.05, "quote_volume": 7.0856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1453.57, "quote_volume": 395.37104, "trades": 5, "taker_buy_volume": 640.59, "taker_buy_quote": 174.24048}, {"ts": 1772835240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 791.93, "quote_volume": 215.40496, "trades": 2, "taker_buy_volume": 431.93, "taker_buy_quote": 117.48496}, {"ts": 1772835300000, "open": 0.272, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 18711.51, "quote_volume": 5114.26549, "trades": 82, "taker_buy_volume": 16907.26, "taker_buy_quote": 4621.61749}, {"ts": 1772835360000, "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 769.64, "quote_volume": 209.56804, "trades": 6, "taker_buy_volume": 20.0, "taker_buy_quote": 5.47}, {"ts": 1772835420000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835480000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 349.07, "quote_volume": 95.29611, "trades": 1, "taker_buy_volume": 349.07, "taker_buy_quote": 95.29611}, {"ts": 1772835540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 22.91, "quote_volume": 6.23152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 7762.57, "quote_volume": 2111.41904, "trades": 41, "taker_buy_volume": 2264.95, "taker_buy_quote": 616.0664}, {"ts": 1772835960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 37.66, "quote_volume": 10.24352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 577.69, "quote_volume": 156.55399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 99.9, "quote_volume": 27.0729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3874.53, "quote_volume": 1049.99763, "trades": 42, "taker_buy_volume": 1146.2, "taker_buy_quote": 310.6202}, {"ts": 1772836920000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 270.35, "quote_volume": 73.2881, "trades": 3, "taker_buy_volume": 270.35, "taker_buy_quote": 73.2881}, {"ts": 1772836980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 459.52, "quote_volume": 124.52992, "trades": 14, "taker_buy_volume": 0.02, "taker_buy_quote": 0.00542}, {"ts": 1772837040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837160000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837520000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 404.21, "quote_volume": 109.94512, "trades": 1, "taker_buy_volume": 404.21, "taker_buy_quote": 109.94512}, {"ts": 1772837580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3465.08, "quote_volume": 939.03668, "trades": 7, "taker_buy_volume": 2349.05, "taker_buy_quote": 636.59255}, {"ts": 1772837640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837820000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 538.13, "quote_volume": 145.83323, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 440.4, "quote_volume": 119.3484, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838120000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 12622.8, "quote_volume": 3408.156, "trades": 47, "taker_buy_volume": 2822.66, "taker_buy_quote": 762.1182}, {"ts": 1772838180000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.271, "volume": 1427.89, "quote_volume": 384.25375, "trades": 6, "taker_buy_volume": 36.9, "taker_buy_quote": 9.9999}, {"ts": 1772838240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838360000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 557.62, "quote_volume": 151.11502, "trades": 1, "taker_buy_volume": 557.62, "taker_buy_quote": 151.11502}, {"ts": 1772838420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 41.29, "quote_volume": 11.1483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838540000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 557.64, "quote_volume": 150.10458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838600000, "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 2791.4, "quote_volume": 756.33156, "trades": 8, "taker_buy_volume": 2722.48, "taker_buy_quote": 737.79208}, {"ts": 1772838660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 27.91, "quote_volume": 7.56361, "trades": 1, "taker_buy_volume": 27.91, "taker_buy_quote": 7.56361}, {"ts": 1772838720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838780000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 34.68, "quote_volume": 9.3636, "trades": 1, "taker_buy_volume": 34.68, "taker_buy_quote": 9.3636}, {"ts": 1772838840000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 76.49, "quote_volume": 20.6523, "trades": 3, "taker_buy_volume": 76.49, "taker_buy_quote": 20.6523}, {"ts": 1772838900000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 52.74, "quote_volume": 14.2398, "trades": 3, "taker_buy_volume": 52.74, "taker_buy_quote": 14.2398}, {"ts": 1772838960000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839020000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839080000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839140000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839200000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 12575.58, "quote_volume": 3395.4066, "trades": 29, "taker_buy_volume": 12575.58, "taker_buy_quote": 3395.4066}, {"ts": 1772839260000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 351.72, "quote_volume": 94.61268, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 390.24, "quote_volume": 104.97456, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839620000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839800000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839860000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 146.51, "quote_volume": 39.41119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 205.38, "quote_volume": 55.24722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839980000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 130.36, "quote_volume": 35.06684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 139.6, "quote_volume": 37.5524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840220000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 10408.82, "quote_volume": 2798.98708, "trades": 6, "taker_buy_volume": 233.32, "taker_buy_quote": 62.76308}, {"ts": 1772840280000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 109.78, "quote_volume": 29.50292, "trades": 2, "taker_buy_volume": 81.88, "taker_buy_quote": 22.02572}, {"ts": 1772840340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 128.2, "quote_volume": 34.4858, "trades": 1, "taker_buy_volume": 128.2, "taker_buy_quote": 34.4858}, {"ts": 1772840400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840520000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 29.98, "quote_volume": 8.07462, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 2.7}, {"ts": 1772840580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841000000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841060000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 311.48, "quote_volume": 83.78812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841120000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 200.0, "quote_volume": 53.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841180000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841240000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 200.0, "quote_volume": 53.6757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841300000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 101.0, "quote_volume": 27.169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841360000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841420000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 14389.86, "quote_volume": 3856.48248, "trades": 60, "taker_buy_volume": 3915.78, "taker_buy_quote": 1049.42904}, {"ts": 1772841480000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841540000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1461.59, "quote_volume": 391.70612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841600000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 778.35, "quote_volume": 208.82085, "trades": 6, "taker_buy_volume": 223.05, "taker_buy_quote": 60.00045}, {"ts": 1772841660000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 371.74, "quote_volume": 99.99806, "trades": 1, "taker_buy_volume": 371.74, "taker_buy_quote": 99.99806}, {"ts": 1772841720000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841780000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841840000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841900000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841960000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 735.29, "quote_volume": 197.05772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842020000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842080000, "open": 0.268, "high": 0.27, "low": 0.268, "close": 0.27, "volume": 1927.88, "quote_volume": 519.0694, "trades": 12, "taker_buy_volume": 1891.05, "taker_buy_quote": 509.16213}, {"ts": 1772842140000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 6363.7, "quote_volume": 1718.199, "trades": 15, "taker_buy_volume": 6130.93, "taker_buy_quote": 1655.3511}, {"ts": 1772842200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 143.05, "quote_volume": 38.76655, "trades": 2, "taker_buy_volume": 143.05, "taker_buy_quote": 38.76655}, {"ts": 1772842260000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842380000, "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.272, "volume": 4803.27, "quote_volume": 1306.23323, "trades": 42, "taker_buy_volume": 1007.6, "taker_buy_quote": 273.81099}, {"ts": 1772842440000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 73.8, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 19.9998}, {"ts": 1772842560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 295.55, "quote_volume": 80.09405, "trades": 8, "taker_buy_volume": 295.55, "taker_buy_quote": 80.09405}, {"ts": 1772842620000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842740000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 2006.75, "quote_volume": 545.76835, "trades": 41, "taker_buy_volume": 67.65, "taker_buy_quote": 18.33315}, {"ts": 1772842800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842860000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842920000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842980000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 3342.56, "quote_volume": 910.07452, "trades": 72, "taker_buy_volume": 3259.95, "taker_buy_quote": 887.5405}, {"ts": 1772843040000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843100000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 365.94, "quote_volume": 99.53568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 37.12, "quote_volume": 10.09664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843340000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843400000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843460000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843520000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843580000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843640000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843760000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1215.2, "quote_volume": 330.5344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2736.74, "quote_volume": 741.65654, "trades": 24, "taker_buy_volume": 1897.15, "taker_buy_quote": 514.12765}, {"ts": 1772844120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 451.13, "quote_volume": 122.25623, "trades": 3, "taker_buy_volume": 386.56, "taker_buy_quote": 104.75776}, {"ts": 1772844180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844360000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 79.36, "quote_volume": 21.50656, "trades": 3, "taker_buy_volume": 79.36, "taker_buy_quote": 21.50656}, {"ts": 1772844420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844600000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844840000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 12757.54, "quote_volume": 3444.5358, "trades": 41, "taker_buy_volume": 10263.81, "taker_buy_quote": 2771.2287}, {"ts": 1772844900000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844960000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845020000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845080000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845140000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845200000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 73.73, "quote_volume": 19.9071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845260000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845320000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 253.87, "quote_volume": 68.37247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845560000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 32.63, "quote_volume": 8.8101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 521.41, "quote_volume": 141.30211, "trades": 8, "taker_buy_volume": 521.41, "taker_buy_quote": 141.30211}, {"ts": 1772845740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845860000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 123.64, "quote_volume": 33.33486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 10.0, "quote_volume": 2.71, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.71}, {"ts": 1772845980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 129.98, "quote_volume": 34.96462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 274.69, "quote_volume": 74.44099, "trades": 1, "taker_buy_volume": 274.69, "taker_buy_quote": 74.44099}, {"ts": 1772846280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846340000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 48331.86, "quote_volume": 12973.05972, "trades": 27, "taker_buy_volume": 1131.1, "taker_buy_quote": 304.2659}, {"ts": 1772846400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 886.24, "quote_volume": 238.39856, "trades": 4, "taker_buy_volume": 886.24, "taker_buy_quote": 238.39856}, {"ts": 1772846460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 739.77, "quote_volume": 198.25836, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1026.13, "quote_volume": 275.00284, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846760000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 38.28, "quote_volume": 10.29732, "trades": 2, "taker_buy_volume": 38.28, "taker_buy_quote": 10.29732}, {"ts": 1772846820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1413.43, "quote_volume": 378.79924, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 3904.17, "quote_volume": 1043.22629, "trades": 8, "taker_buy_volume": 37.17, "taker_buy_quote": 9.99873}, {"ts": 1772847000000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 3036.16, "quote_volume": 813.69088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847060000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847120000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 58.44, "quote_volume": 15.60348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847180000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 448.26, "quote_volume": 119.68542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 884.11, "quote_volume": 236.05737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847600000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847900000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 105.74, "quote_volume": 28.23258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848020000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848080000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 115.77, "quote_volume": 30.91059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848260000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848320000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 39.79, "quote_volume": 10.66372, "trades": 2, "taker_buy_volume": 39.79, "taker_buy_quote": 10.66372}, {"ts": 1772848380000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848500000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 723.01, "quote_volume": 193.04367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848620000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848740000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1062.91, "quote_volume": 283.79697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848800000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848860000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 46.23, "quote_volume": 12.34341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849040000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 11665.75, "quote_volume": 3114.75525, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849100000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849160000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 5997.3, "quote_volume": 1602.3121, "trades": 14, "taker_buy_volume": 5997.3, "taker_buy_quote": 1602.3121}, {"ts": 1772849220000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 35.98, "quote_volume": 9.60666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849280000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 378.8, "quote_volume": 101.1396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849340000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849400000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1153.05, "quote_volume": 307.86435, "trades": 7, "taker_buy_volume": 1153.05, "taker_buy_quote": 307.86435}, {"ts": 1772849460000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849520000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849580000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 47.07, "quote_volume": 12.52062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849760000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 1284.35, "quote_volume": 341.6853, "trades": 4, "taker_buy_volume": 48.2, "taker_buy_quote": 12.8694}, {"ts": 1772849820000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850120000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850180000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850240000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 145.12, "quote_volume": 38.60192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 176.44, "quote_volume": 47.10948, "trades": 1, "taker_buy_volume": 176.44, "taker_buy_quote": 47.10948}, {"ts": 1772850420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850600000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1000.99, "quote_volume": 266.26334, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850960000, "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 15923.31, "quote_volume": 4264.79998, "trades": 65, "taker_buy_volume": 10579.97, "taker_buy_quote": 2832.78486}, {"ts": 1772851020000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851080000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851200000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 396.0, "quote_volume": 106.128, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 106.128}, {"ts": 1772851260000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851320000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 279.61, "quote_volume": 74.95402, "trades": 5, "taker_buy_volume": 83.74, "taker_buy_quote": 22.46086}, {"ts": 1772851380000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851620000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851680000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851740000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851800000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 18.97, "quote_volume": 5.06499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1488.93, "quote_volume": 397.54431, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852040000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852160000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1074.1, "quote_volume": 287.8588, "trades": 2, "taker_buy_volume": 1074.1, "taker_buy_quote": 287.8588}, {"ts": 1772852220000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852340000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852400000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852460000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852520000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852760000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 225.14, "quote_volume": 60.11238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852820000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 176.05, "quote_volume": 46.8293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852880000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 398.16, "quote_volume": 106.28509, "trades": 2, "taker_buy_volume": 374.53, "taker_buy_quote": 99.99951}, {"ts": 1772852940000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 374.53, "quote_volume": 99.99951, "trades": 1, "taker_buy_volume": 374.53, "taker_buy_quote": 99.99951}, {"ts": 1772853000000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853060000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853120000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853180000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 4697.27, "quote_volume": 1254.17109, "trades": 6, "taker_buy_volume": 4697.27, "taker_buy_quote": 1254.17109}, {"ts": 1772853240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853360000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 392.89, "quote_volume": 104.54874, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 10.68}, {"ts": 1772853420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 37.4, "quote_volume": 9.9858, "trades": 1, "taker_buy_volume": 37.4, "taker_buy_quote": 9.9858}, {"ts": 1772853480000, "open": 0.266, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 86239.06, "quote_volume": 22828.13025, "trades": 130, "taker_buy_volume": 3199.77, "taker_buy_quote": 848.91246}, {"ts": 1772853540000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 517.43, "quote_volume": 137.63638, "trades": 1, "taker_buy_volume": 517.43, "taker_buy_quote": 137.63638}, {"ts": 1772853600000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 5473.35, "quote_volume": 1450.43775, "trades": 2, "taker_buy_volume": 3583.28, "taker_buy_quote": 949.5692}, {"ts": 1772853660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 32.84, "quote_volume": 8.7026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1402.7, "quote_volume": 373.1182, "trades": 8, "taker_buy_volume": 1402.7, "taker_buy_quote": 373.1182}, {"ts": 1772853840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 23.0, "quote_volume": 6.118, "trades": 1, "taker_buy_volume": 23.0, "taker_buy_quote": 6.118}, {"ts": 1772853900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854020000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854080000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 815.0, "quote_volume": 216.79, "trades": 1, "taker_buy_volume": 815.0, "taker_buy_quote": 216.79}, {"ts": 1772854140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 80.82, "quote_volume": 21.49812, "trades": 2, "taker_buy_volume": 80.82, "taker_buy_quote": 21.49812}, {"ts": 1772854200000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 7246.93, "quote_volume": 1922.25343, "trades": 54, "taker_buy_volume": 4277.42, "taker_buy_quote": 1135.33328}, {"ts": 1772854260000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 364.5, "quote_volume": 96.5925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854320000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 57.18, "quote_volume": 15.1527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 140.42, "quote_volume": 37.2113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854440000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854500000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854560000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 197.6, "quote_volume": 52.364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854620000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854680000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854740000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854800000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854860000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854920000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855040000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 172.0, "quote_volume": 45.58, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855100000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855160000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855220000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 500.0, "quote_volume": 132.5, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855400000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855460000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855640000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855820000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 171.05, "quote_volume": 45.32825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 169.9, "quote_volume": 45.0235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856120000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 56.38, "quote_volume": 14.9407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856240000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 6144.58, "quote_volume": 1628.3137, "trades": 14, "taker_buy_volume": 1054.62, "taker_buy_quote": 279.4743}, {"ts": 1772856300000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 2515.85, "quote_volume": 666.83055, "trades": 11, "taker_buy_volume": 2515.85, "taker_buy_quote": 666.83055}, {"ts": 1772856360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856420000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 79.43, "quote_volume": 21.04895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856480000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 33.09, "quote_volume": 8.76885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856540000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 377.35, "quote_volume": 99.99775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856600000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856720000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1151.8, "quote_volume": 306.3788, "trades": 5, "taker_buy_volume": 1151.8, "taker_buy_quote": 306.3788}, {"ts": 1772856780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 61.2, "quote_volume": 16.2792, "trades": 2, "taker_buy_volume": 61.2, "taker_buy_quote": 16.2792}, {"ts": 1772856840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 123.9, "quote_volume": 32.9574, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 32.9574}, {"ts": 1772856960000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857020000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857080000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 150.85, "quote_volume": 40.1261, "trades": 1, "taker_buy_volume": 150.85, "taker_buy_quote": 40.1261}, {"ts": 1772857140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 18.8, "quote_volume": 5.0008, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 5.0008}, {"ts": 1772857200000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857260000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 6039.58, "quote_volume": 1606.52828, "trades": 13, "taker_buy_volume": 6039.58, "taker_buy_quote": 1606.52828}, {"ts": 1772857320000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857440000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 223.45, "quote_volume": 59.55005, "trades": 3, "taker_buy_volume": 112.35, "taker_buy_quote": 29.99745}, {"ts": 1772857740000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857860000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2263.37, "quote_volume": 604.31979, "trades": 3, "taker_buy_volume": 2263.37, "taker_buy_quote": 604.31979}, {"ts": 1772857980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858040000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858160000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858220000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1422.43, "quote_volume": 379.78881, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858280000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858340000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 9060.3, "quote_volume": 2419.07148, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858400000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858520000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 5000.0, "quote_volume": 1337.66583, "trades": 10, "taker_buy_volume": 5000.0, "taker_buy_quote": 1337.66583}, {"ts": 1772858700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858760000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 22.46, "quote_volume": 5.99682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858820000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 39.72, "quote_volume": 10.60524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.268, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 17397.48, "quote_volume": 4655.46923, "trades": 80, "taker_buy_volume": 7044.82, "taker_buy_quote": 1891.30901}, {"ts": 1772859060000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 2476.55, "quote_volume": 660.07945, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859120000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 240.32, "quote_volume": 64.19021, "trades": 6, "taker_buy_volume": 24.77, "taker_buy_quote": 6.63836}, {"ts": 1772859180000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859600000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 210.93, "quote_volume": 56.10738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859960000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 41.69, "quote_volume": 11.08954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860020000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 33.54, "quote_volume": 8.92164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860080000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 7700.0, "quote_volume": 2048.2, "trades": 34, "taker_buy_volume": 3009.96, "taker_buy_quote": 800.64936}, {"ts": 1772860200000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 1522.72, "quote_volume": 404.99732, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860260000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860320000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860440000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860560000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860740000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 23.93, "quote_volume": 6.36538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860860000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860920000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860980000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861220000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861340000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861400000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861460000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861520000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 60.1, "quote_volume": 15.9866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861580000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861700000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861760000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 421.99, "quote_volume": 112.30748, "trades": 4, "taker_buy_volume": 58.14, "taker_buy_quote": 15.52338}, {"ts": 1772861820000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862060000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 30.58, "quote_volume": 8.13428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862240000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862420000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 35.19, "quote_volume": 9.36054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862480000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 819.93, "quote_volume": 218.10138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862540000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 61.91, "quote_volume": 16.40615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862780000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862900000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 391.87, "quote_volume": 103.84555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862960000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 121.93, "quote_volume": 32.3727, "trades": 3, "taker_buy_volume": 61.25, "taker_buy_quote": 16.2925}, {"ts": 1772863020000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863080000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863140000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863200000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863260000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863320000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 599.9, "quote_volume": 159.5734, "trades": 2, "taker_buy_volume": 599.9, "taker_buy_quote": 159.5734}, {"ts": 1772863380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 39.43, "quote_volume": 10.48838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863440000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863560000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2329.31, "quote_volume": 619.59646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863740000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863800000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 64.01, "quote_volume": 16.96265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863920000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863980000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 32.2, "quote_volume": 8.533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864100000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864160000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 125.98, "quote_volume": 33.3847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 80.4, "quote_volume": 21.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864340000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 605.62, "quote_volume": 160.4893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864460000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864520000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864580000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864640000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864820000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864880000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865000000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865120000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865180000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 3653.09, "quote_volume": 968.06885, "trades": 31, "taker_buy_volume": 1968.26, "taker_buy_quote": 521.5889}, {"ts": 1772865240000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 842.64, "quote_volume": 223.16906, "trades": 7, "taker_buy_volume": 712.1, "taker_buy_quote": 188.7065}, {"ts": 1772865300000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 628.53, "quote_volume": 166.56045, "trades": 2, "taker_buy_volume": 562.5, "taker_buy_quote": 149.0625}, {"ts": 1772865360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 375.93, "quote_volume": 99.99738, "trades": 1, "taker_buy_volume": 375.93, "taker_buy_quote": 99.99738}, {"ts": 1772865420000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865480000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1227.31, "quote_volume": 325.23715, "trades": 1, "taker_buy_volume": 1227.31, "taker_buy_quote": 325.23715}, {"ts": 1772865600000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1486.46, "quote_volume": 393.9119, "trades": 2, "taker_buy_volume": 923.96, "taker_buy_quote": 244.8494}, {"ts": 1772865720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865780000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865840000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865900000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 95.27, "quote_volume": 25.24655, "trades": 1, "taker_buy_volume": 95.27, "taker_buy_quote": 25.24655}, {"ts": 1772865960000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866140000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866260000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 19438.51, "quote_volume": 5124.10014, "trades": 78, "taker_buy_volume": 1573.64, "taker_buy_quote": 413.86732}, {"ts": 1772866320000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 3209.82, "quote_volume": 844.26605, "trades": 16, "taker_buy_volume": 1846.05, "taker_buy_quote": 485.59454}, {"ts": 1772866380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1500.0, "quote_volume": 393.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866440000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866500000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866560000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 17703.14, "quote_volume": 4637.34477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866620000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 53.11, "quote_volume": 13.86171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866800000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1539.2, "quote_volume": 401.7312, "trades": 20, "taker_buy_volume": 1306.3, "taker_buy_quote": 340.9443}, {"ts": 1772866860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866920000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 15726.89, "quote_volume": 4089.3314, "trades": 32, "taker_buy_volume": 13597.29, "taker_buy_quote": 3535.6354}, {"ts": 1772866980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 161.66, "quote_volume": 42.0316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1622.95, "quote_volume": 420.34405, "trades": 11, "taker_buy_volume": 1067.44, "taker_buy_quote": 276.46696}, {"ts": 1772867220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867280000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 4343.35, "quote_volume": 1125.02613, "trades": 29, "taker_buy_volume": 3780.85, "taker_buy_quote": 979.33863}, {"ts": 1772867340000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1374.06, "quote_volume": 355.88154, "trades": 9, "taker_buy_volume": 1374.06, "taker_buy_quote": 355.88154}, {"ts": 1772867400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 712.1, "quote_volume": 184.4339, "trades": 5, "taker_buy_volume": 712.1, "taker_buy_quote": 184.4339}, {"ts": 1772867460000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 141.11, "quote_volume": 36.54749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867580000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 4552.33, "quote_volume": 1184.9994, "trades": 19, "taker_buy_volume": 4552.33, "taker_buy_quote": 1184.9994}, {"ts": 1772867640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 36.29, "quote_volume": 9.47169, "trades": 1, "taker_buy_volume": 36.29, "taker_buy_quote": 9.47169}, {"ts": 1772867700000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 1483.39, "quote_volume": 387.17479, "trades": 27, "taker_buy_volume": 969.75, "taker_buy_quote": 253.11475}, {"ts": 1772867760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 20.91, "quote_volume": 5.45751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 6447.03, "quote_volume": 1682.67483, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868060000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1782.0, "quote_volume": 465.102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868120000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868180000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1155.3, "quote_volume": 300.378, "trades": 22, "taker_buy_volume": 808.6, "taker_buy_quote": 210.236}, {"ts": 1772868300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 429.44, "quote_volume": 111.6544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 299.2, "quote_volume": 77.792, "trades": 8, "taker_buy_volume": 299.2, "taker_buy_quote": 77.792}, {"ts": 1772868420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 562.5, "quote_volume": 146.25, "trades": 1, "taker_buy_volume": 562.5, "taker_buy_quote": 146.25}, {"ts": 1772868480000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 149.6, "quote_volume": 38.896, "trades": 4, "taker_buy_volume": 149.6, "taker_buy_quote": 38.896}, {"ts": 1772868660000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 825.69, "quote_volume": 215.44568, "trades": 3, "taker_buy_volume": 766.28, "taker_buy_quote": 199.99908}, {"ts": 1772868780000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 160.72, "quote_volume": 41.7872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868840000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868960000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869020000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3267.82, "quote_volume": 849.6332, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869200000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869260000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869320000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869380000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869440000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869500000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869560000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869620000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869680000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 454.53, "quote_volume": 118.44055, "trades": 2, "taker_buy_volume": 262.75, "taker_buy_quote": 68.57775}, {"ts": 1772869740000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869800000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 80.25, "quote_volume": 20.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869920000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 965.35, "quote_volume": 250.991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870220000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870280000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870340000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870400000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 710.41, "quote_volume": 185.41701, "trades": 4, "taker_buy_volume": 710.41, "taker_buy_quote": 185.41701}, {"ts": 1772870460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 6901.77, "quote_volume": 1801.36197, "trades": 59, "taker_buy_volume": 4427.16, "taker_buy_quote": 1155.48876}, {"ts": 1772870520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 477.98, "quote_volume": 124.75278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870580000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870700000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870820000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 397.26, "quote_volume": 103.68486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870880000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 25.13, "quote_volume": 6.55893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871060000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871120000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871240000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 97.64, "quote_volume": 25.58168, "trades": 3, "taker_buy_volume": 97.64, "taker_buy_quote": 25.58168}, {"ts": 1772871300000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871360000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 3534.94, "quote_volume": 929.68922, "trades": 63, "taker_buy_volume": 3534.94, "taker_buy_quote": 929.68922}, {"ts": 1772871420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 3706.63, "quote_volume": 974.84369, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871480000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1764.51, "quote_volume": 465.83064, "trades": 14, "taker_buy_volume": 1764.51, "taker_buy_quote": 465.83064}, {"ts": 1772871600000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 238.67, "quote_volume": 63.00888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871660000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871720000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 7139.83, "quote_volume": 1884.91512, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871780000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1675.4, "quote_volume": 442.3056, "trades": 28, "taker_buy_volume": 1675.4, "taker_buy_quote": 442.3056}, {"ts": 1772871840000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871900000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871960000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872020000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872080000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872140000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872200000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872260000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872320000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4009.22, "quote_volume": 1058.43408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872440000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 1603.1, "quote_volume": 422.61339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872560000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872920000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 2627.82, "quote_volume": 693.74448, "trades": 8, "taker_buy_volume": 2627.82, "taker_buy_quote": 693.74448}, {"ts": 1772872980000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873040000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 189.39, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873340000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 50.85, "quote_volume": 13.4244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873400000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 300.0, "quote_volume": 79.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873460000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 103.77, "quote_volume": 27.47511, "trades": 2, "taker_buy_volume": 79.83, "taker_buy_quote": 21.15495}, {"ts": 1772873520000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 19.59, "quote_volume": 5.17176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873700000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 2583.19, "quote_volume": 681.96216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1406.93, "quote_volume": 371.42952, "trades": 10, "taker_buy_volume": 1406.93, "taker_buy_quote": 371.42952}, {"ts": 1772873880000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 2816.5, "quote_volume": 743.556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1817.28, "quote_volume": 479.76192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874360000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 189.55, "quote_volume": 50.0412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 907.33, "quote_volume": 240.29029, "trades": 3, "taker_buy_volume": 755.17, "taker_buy_quote": 200.12005}, {"ts": 1772874540000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 6725.24, "quote_volume": 1782.1886, "trades": 54, "taker_buy_volume": 6725.24, "taker_buy_quote": 1782.1886}, {"ts": 1772874600000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874780000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874960000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875020000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875080000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 37.66, "quote_volume": 10.01756, "trades": 1, "taker_buy_volume": 37.66, "taker_buy_quote": 10.01756}, {"ts": 1772875200000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 4537.48, "quote_volume": 1206.19131, "trades": 12, "taker_buy_volume": 2706.48, "taker_buy_quote": 719.92368}, {"ts": 1772875260000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 739.0, "quote_volume": 196.574, "trades": 5, "taker_buy_volume": 739.0, "taker_buy_quote": 196.574}, {"ts": 1772875320000, "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 4469.83, "quote_volume": 1189.6267, "trades": 12, "taker_buy_volume": 3755.15, "taker_buy_quote": 999.99922}, {"ts": 1772875380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875440000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875500000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875560000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 735.02, "quote_volume": 194.7803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 3453.58, "quote_volume": 918.65228, "trades": 38, "taker_buy_volume": 562.5, "taker_buy_quote": 149.625}, {"ts": 1772875680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875800000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 25.43, "quote_volume": 6.76438, "trades": 1, "taker_buy_volume": 25.43, "taker_buy_quote": 6.76438}, {"ts": 1772875860000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875920000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875980000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 251.87, "quote_volume": 66.99742, "trades": 1, "taker_buy_volume": 251.87, "taker_buy_quote": 66.99742}, {"ts": 1772876040000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876100000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876160000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876220000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2564.79, "quote_volume": 682.23414, "trades": 10, "taker_buy_volume": 2564.79, "taker_buy_quote": 682.23414}, {"ts": 1772876280000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876340000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 54.2, "quote_volume": 14.4714, "trades": 2, "taker_buy_volume": 54.2, "taker_buy_quote": 14.4714}, {"ts": 1772876400000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876460000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 5014.94, "quote_volume": 1338.98898, "trades": 25, "taker_buy_volume": 3016.59, "taker_buy_quote": 805.42953}, {"ts": 1772876520000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 30.09, "quote_volume": 8.03403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876580000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876640000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876700000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 891.5, "quote_volume": 238.922, "trades": 6, "taker_buy_volume": 610.26, "taker_buy_quote": 163.54968}, {"ts": 1772876820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876880000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 10502.22, "quote_volume": 2824.86236, "trades": 75, "taker_buy_volume": 8464.12, "taker_buy_quote": 2276.84828}, {"ts": 1772876940000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 398.2, "quote_volume": 107.1158, "trades": 4, "taker_buy_volume": 398.2, "taker_buy_quote": 107.1158}, {"ts": 1772877000000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877060000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3122.92, "quote_volume": 840.06548, "trades": 20, "taker_buy_volume": 562.51, "taker_buy_quote": 151.31519}, {"ts": 1772877120000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 37.74, "quote_volume": 10.15206, "trades": 1, "taker_buy_volume": 37.74, "taker_buy_quote": 10.15206}, {"ts": 1772877180000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 375.55, "quote_volume": 100.6474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877300000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877360000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877420000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 425.2, "quote_volume": 114.3788, "trades": 5, "taker_buy_volume": 425.2, "taker_buy_quote": 114.3788}, {"ts": 1772877480000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 1182.25, "quote_volume": 318.0011, "trades": 5, "taker_buy_volume": 1158.1, "taker_buy_quote": 311.5289}, {"ts": 1772877540000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1644.1, "quote_volume": 442.2629, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 302.625}, {"ts": 1772877660000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877720000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3662.73, "quote_volume": 988.9371, "trades": 14, "taker_buy_volume": 2988.85, "taker_buy_quote": 806.9895}, {"ts": 1772877780000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 3454.73, "quote_volume": 936.15453, "trades": 13, "taker_buy_volume": 2437.5, "taker_buy_quote": 660.5625}, {"ts": 1772877840000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 200.77, "quote_volume": 54.38794, "trades": 2, "taker_buy_volume": 180.04, "taker_buy_quote": 48.79084}, {"ts": 1772877900000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 181.24, "quote_volume": 49.11604, "trades": 1, "taker_buy_volume": 181.24, "taker_buy_quote": 49.11604}, {"ts": 1772877960000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 6573.28, "quote_volume": 1774.71954, "trades": 47, "taker_buy_volume": 562.5, "taker_buy_quote": 151.875}, {"ts": 1772878020000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2905.9, "quote_volume": 784.593, "trades": 13, "taker_buy_volume": 2905.9, "taker_buy_quote": 784.593}, {"ts": 1772878080000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 2990.56, "quote_volume": 804.60951, "trades": 35, "taker_buy_volume": 955.57, "taker_buy_quote": 257.1972}, {"ts": 1772878140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1243.22, "quote_volume": 334.42618, "trades": 9, "taker_buy_volume": 1243.22, "taker_buy_quote": 334.42618}, {"ts": 1772878200000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878260000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 896.29, "quote_volume": 241.9983, "trades": 2, "taker_buy_volume": 896.29, "taker_buy_quote": 241.9983}, {"ts": 1772878320000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1231.92, "quote_volume": 331.38648, "trades": 6, "taker_buy_volume": 1231.92, "taker_buy_quote": 331.38648}, {"ts": 1772878440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3121.43, "quote_volume": 839.66467, "trades": 17, "taker_buy_volume": 3121.43, "taker_buy_quote": 839.66467}, {"ts": 1772878500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 6501.44, "quote_volume": 1748.88736, "trades": 17, "taker_buy_volume": 4913.49, "taker_buy_quote": 1321.72881}, {"ts": 1772878620000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878800000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878860000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 397.76, "quote_volume": 106.59968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 530.32, "quote_volume": 142.65608, "trades": 1, "taker_buy_volume": 530.32, "taker_buy_quote": 142.65608}, {"ts": 1772879100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 146.31, "quote_volume": 39.35739, "trades": 5, "taker_buy_volume": 146.31, "taker_buy_quote": 39.35739}, {"ts": 1772879160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 35.47, "quote_volume": 9.54143, "trades": 1, "taker_buy_volume": 35.47, "taker_buy_quote": 9.54143}, {"ts": 1772879220000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 578.03, "quote_volume": 155.5542, "trades": 2, "taker_buy_volume": 64.13, "taker_buy_quote": 17.3151}, {"ts": 1772879280000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 101.3, "quote_volume": 27.351, "trades": 1, "taker_buy_volume": 101.3, "taker_buy_quote": 27.351}, {"ts": 1772879340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879400000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 12626.85, "quote_volume": 3409.89091, "trades": 74, "taker_buy_volume": 12366.45, "taker_buy_quote": 3339.6841}, {"ts": 1772879460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 351.21, "quote_volume": 95.17791, "trades": 2, "taker_buy_volume": 351.21, "taker_buy_quote": 95.17791}, {"ts": 1772879520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3021.4, "quote_volume": 818.7994, "trades": 5, "taker_buy_volume": 1551.52, "taker_buy_quote": 420.46192}, {"ts": 1772879580000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 3336.46, "quote_volume": 903.19263, "trades": 9, "taker_buy_volume": 1782.85, "taker_buy_quote": 483.15235}, {"ts": 1772879640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 357.53, "quote_volume": 96.89063, "trades": 1, "taker_buy_volume": 357.53, "taker_buy_quote": 96.89063}, {"ts": 1772879700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2411.29, "quote_volume": 653.45959, "trades": 8, "taker_buy_volume": 2411.29, "taker_buy_quote": 653.45959}, {"ts": 1772879760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 6123.02, "quote_volume": 1653.2154, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2727.13, "quote_volume": 736.3251, "trades": 8, "taker_buy_volume": 2727.13, "taker_buy_quote": 736.3251}, {"ts": 1772879940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 164.29, "quote_volume": 44.3583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 9304.36, "quote_volume": 2521.33393, "trades": 6, "taker_buy_volume": 9156.73, "taker_buy_quote": 2481.47383}, {"ts": 1772880060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 103.0, "quote_volume": 27.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880120000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 100.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880180000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 577.63, "quote_volume": 156.81899, "trades": 8, "taker_buy_volume": 540.46, "taker_buy_quote": 146.74592}, {"ts": 1772880240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880300000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 1357.96, "quote_volume": 369.06438, "trades": 4, "taker_buy_volume": 1057.22, "taker_buy_quote": 287.56384}, {"ts": 1772880360000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3239.08, "quote_volume": 877.79068, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 3936.1, "quote_volume": 1066.53969, "trades": 54, "taker_buy_volume": 485.7, "taker_buy_quote": 131.6247}, {"ts": 1772880600000, "open": 0.272, "high": 0.279, "low": 0.272, "close": 0.279, "volume": 266467.33, "quote_volume": 73661.91551, "trades": 408, "taker_buy_volume": 240212.54, "taker_buy_quote": 66391.89822}, {"ts": 1772880660000, "open": 0.278, "high": 0.287, "low": 0.277, "close": 0.279, "volume": 306252.32, "quote_volume": 86024.36292, "trades": 1237, "taker_buy_volume": 207265.95, "taker_buy_quote": 58250.72582}, {"ts": 1772880720000, "open": 0.279, "high": 0.288, "low": 0.276, "close": 0.277, "volume": 466444.44, "quote_volume": 131462.92706, "trades": 1841, "taker_buy_volume": 282496.07, "taker_buy_quote": 79747.47231}, {"ts": 1772880780000, "open": 0.276, "high": 0.287, "low": 0.276, "close": 0.279, "volume": 369280.74, "quote_volume": 104071.68299, "trades": 1328, "taker_buy_volume": 176307.89, "taker_buy_quote": 49739.18783}, {"ts": 1772880840000, "open": 0.277, "high": 0.281, "low": 0.274, "close": 0.277, "volume": 156827.37, "quote_volume": 43554.05652, "trades": 848, "taker_buy_volume": 99388.74, "taker_buy_quote": 27670.11853}, {"ts": 1772880900000, "open": 0.276, "high": 0.278, "low": 0.27, "close": 0.271, "volume": 214671.86, "quote_volume": 58556.96555, "trades": 1227, "taker_buy_volume": 73700.47, "taker_buy_quote": 20248.06178}, {"ts": 1772880960000, "open": 0.271, "high": 0.271, "low": 0.268, "close": 0.268, "volume": 28547.89, "quote_volume": 7670.33029, "trades": 286, "taker_buy_volume": 16381.22, "taker_buy_quote": 4402.07626}, {"ts": 1772881020000, "open": 0.269, "high": 0.282, "low": 0.266, "close": 0.277, "volume": 208572.01, "quote_volume": 57237.20392, "trades": 1151, "taker_buy_volume": 144837.67, "taker_buy_quote": 39839.11411}, {"ts": 1772881080000, "open": 0.276, "high": 0.295, "low": 0.276, "close": 0.289, "volume": 572913.35, "quote_volume": 162247.56518, "trades": 4693, "taker_buy_volume": 416563.07, "taker_buy_quote": 117910.95217}, {"ts": 1772881140000, "open": 0.289, "high": 0.29, "low": 0.283, "close": 0.288, "volume": 209399.18, "quote_volume": 59841.65944, "trades": 1997, "taker_buy_volume": 147705.22, "taker_buy_quote": 42235.91929}, {"ts": 1772881200000, "open": 0.289, "high": 0.289, "low": 0.282, "close": 0.284, "volume": 98375.64, "quote_volume": 27982.84178, "trades": 1281, "taker_buy_volume": 66959.27, "taker_buy_quote": 19058.02013}, {"ts": 1772881260000, "open": 0.285, "high": 0.296, "low": 0.283, "close": 0.293, "volume": 291075.85, "quote_volume": 84464.84988, "trades": 2166, "taker_buy_volume": 176028.24, "taker_buy_quote": 51090.72959}, {"ts": 1772881320000, "open": 0.293, "high": 0.294, "low": 0.285, "close": 0.288, "volume": 84135.57, "quote_volume": 24265.53339, "trades": 917, "taker_buy_volume": 47063.74, "taker_buy_quote": 13582.87323}, {"ts": 1772881380000, "open": 0.286, "high": 0.287, "low": 0.28, "close": 0.284, "volume": 122671.97, "quote_volume": 34648.05792, "trades": 729, "taker_buy_volume": 60328.58, "taker_buy_quote": 17095.24235}, {"ts": 1772881440000, "open": 0.284, "high": 0.29, "low": 0.282, "close": 0.288, "volume": 213085.11, "quote_volume": 60859.58666, "trades": 1174, "taker_buy_volume": 109478.23, "taker_buy_quote": 31300.49629}, {"ts": 1772881500000, "open": 0.288, "high": 0.297, "low": 0.287, "close": 0.295, "volume": 208325.96, "quote_volume": 61096.14241, "trades": 1718, "taker_buy_volume": 141117.54, "taker_buy_quote": 41364.60556}, {"ts": 1772881560000, "open": 0.295, "high": 0.3, "low": 0.29, "close": 0.3, "volume": 133147.08, "quote_volume": 39059.17009, "trades": 1009, "taker_buy_volume": 67151.63, "taker_buy_quote": 19795.45264}, {"ts": 1772881620000, "open": 0.3, "high": 0.307, "low": 0.296, "close": 0.302, "volume": 317957.3, "quote_volume": 95988.39249, "trades": 1790, "taker_buy_volume": 195417.74, "taker_buy_quote": 59065.23355}, {"ts": 1772881680000, "open": 0.302, "high": 0.306, "low": 0.297, "close": 0.306, "volume": 108760.62, "quote_volume": 32720.27484, "trades": 1005, "taker_buy_volume": 76284.55, "taker_buy_quote": 22990.16168}, {"ts": 1772881740000, "open": 0.305, "high": 0.318, "low": 0.303, "close": 0.309, "volume": 363091.24, "quote_volume": 112065.73475, "trades": 2199, "taker_buy_volume": 254179.56, "taker_buy_quote": 78340.87037}, {"ts": 1772881800000, "open": 0.309, "high": 0.32, "low": 0.306, "close": 0.318, "volume": 266474.29, "quote_volume": 83351.97458, "trades": 1431, "taker_buy_volume": 191764.82, "taker_buy_quote": 59989.6439}, {"ts": 1772881860000, "open": 0.318, "high": 0.331, "low": 0.315, "close": 0.325, "volume": 471854.59, "quote_volume": 152873.56048, "trades": 2291, "taker_buy_volume": 324183.58, "taker_buy_quote": 104906.71386}, {"ts": 1772881920000, "open": 0.326, "high": 0.341, "low": 0.326, "close": 0.336, "volume": 574596.93, "quote_volume": 191970.01792, "trades": 2012, "taker_buy_volume": 355061.32, "taker_buy_quote": 118726.78189}, {"ts": 1772881980000, "open": 0.335, "high": 0.338, "low": 0.329, "close": 0.334, "volume": 168639.3, "quote_volume": 56028.49201, "trades": 714, "taker_buy_volume": 124347.88, "taker_buy_quote": 41319.29307}, {"ts": 1772882040000, "open": 0.335, "high": 0.346, "low": 0.334, "close": 0.342, "volume": 275652.01, "quote_volume": 94078.66395, "trades": 1016, "taker_buy_volume": 165188.15, "taker_buy_quote": 56407.10712}, {"ts": 1772882100000, "open": 0.343, "high": 0.348, "low": 0.342, "close": 0.347, "volume": 106928.26, "quote_volume": 36932.62561, "trades": 745, "taker_buy_volume": 55482.58, "taker_buy_quote": 19191.12315}, {"ts": 1772882160000, "open": 0.347, "high": 0.351, "low": 0.346, "close": 0.347, "volume": 77971.57, "quote_volume": 27160.45886, "trades": 631, "taker_buy_volume": 45330.32, "taker_buy_quote": 15808.0672}, {"ts": 1772882220000, "open": 0.347, "high": 0.349, "low": 0.338, "close": 0.346, "volume": 231420.86, "quote_volume": 79489.02786, "trades": 1056, "taker_buy_volume": 132416.47, "taker_buy_quote": 45494.77325}, {"ts": 1772882280000, "open": 0.347, "high": 0.357, "low": 0.333, "close": 0.342, "volume": 856264.53, "quote_volume": 295831.10331, "trades": 2251, "taker_buy_volume": 515325.33, "taker_buy_quote": 178394.33533}, {"ts": 1772882340000, "open": 0.341, "high": 0.348, "low": 0.338, "close": 0.341, "volume": 275854.61, "quote_volume": 94904.85124, "trades": 737, "taker_buy_volume": 182748.86, "taker_buy_quote": 62881.73546}, {"ts": 1772882400000, "open": 0.343, "high": 0.361, "low": 0.34, "close": 0.358, "volume": 765965.94, "quote_volume": 271489.11847, "trades": 1806, "taker_buy_volume": 549300.28, "taker_buy_quote": 194800.63484}, {"ts": 1772882460000, "open": 0.357, "high": 0.368, "low": 0.353, "close": 0.367, "volume": 327033.03, "quote_volume": 117007.28895, "trades": 720, "taker_buy_volume": 238377.81, "taker_buy_quote": 85378.68775}, {"ts": 1772882520000, "open": 0.368, "high": 0.381, "low": 0.349, "close": 0.354, "volume": 741198.28, "quote_volume": 268387.64745, "trades": 1747, "taker_buy_volume": 454439.88, "taker_buy_quote": 164164.2215}, {"ts": 1772882580000, "open": 0.354, "high": 0.358, "low": 0.35, "close": 0.356, "volume": 304411.03, "quote_volume": 108157.74491, "trades": 1245, "taker_buy_volume": 215428.03, "taker_buy_quote": 76751.92088}, {"ts": 1772882640000, "open": 0.354, "high": 0.357, "low": 0.349, "close": 0.356, "volume": 118854.85, "quote_volume": 41843.01809, "trades": 397, "taker_buy_volume": 40344.28, "taker_buy_quote": 14249.49325}, {"ts": 1772882700000, "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 50280.39, "quote_volume": 17874.99169, "trades": 131, "taker_buy_volume": 36535.38, "taker_buy_quote": 13003.66977}, {"ts": 1772882760000, "open": 0.354, "high": 0.355, "low": 0.347, "close": 0.349, "volume": 178370.28, "quote_volume": 62440.10281, "trades": 533, "taker_buy_volume": 91179.49, "taker_buy_quote": 31934.1852}, {"ts": 1772882820000, "open": 0.349, "high": 0.352, "low": 0.346, "close": 0.346, "volume": 50028.11, "quote_volume": 17454.31855, "trades": 217, "taker_buy_volume": 13835.41, "taker_buy_quote": 4837.55209}, {"ts": 1772882880000, "open": 0.345, "high": 0.349, "low": 0.344, "close": 0.344, "volume": 31359.87, "quote_volume": 10860.20045, "trades": 135, "taker_buy_volume": 11917.2, "taker_buy_quote": 4135.76823}, {"ts": 1772882940000, "open": 0.344, "high": 0.362, "low": 0.342, "close": 0.358, "volume": 245786.61, "quote_volume": 87375.36401, "trades": 486, "taker_buy_volume": 150226.16, "taker_buy_quote": 53351.73204}, {"ts": 1772883000000, "open": 0.36, "high": 0.363, "low": 0.352, "close": 0.354, "volume": 320018.38, "quote_volume": 114641.50863, "trades": 668, "taker_buy_volume": 193054.01, "taker_buy_quote": 69333.93485}, {"ts": 1772883060000, "open": 0.354, "high": 0.358, "low": 0.352, "close": 0.354, "volume": 102771.11, "quote_volume": 36499.92169, "trades": 494, "taker_buy_volume": 57723.2, "taker_buy_quote": 20532.98169}, {"ts": 1772883120000, "open": 0.355, "high": 0.359, "low": 0.354, "close": 0.357, "volume": 224608.88, "quote_volume": 80164.3833, "trades": 743, "taker_buy_volume": 131967.13, "taker_buy_quote": 47159.08674}, {"ts": 1772883180000, "open": 0.357, "high": 0.359, "low": 0.353, "close": 0.356, "volume": 181728.11, "quote_volume": 64733.78594, "trades": 695, "taker_buy_volume": 113861.41, "taker_buy_quote": 40633.53712}, {"ts": 1772883240000, "open": 0.356, "high": 0.362, "low": 0.354, "close": 0.354, "volume": 318982.64, "quote_volume": 113928.99392, "trades": 692, "taker_buy_volume": 195100.64, "taker_buy_quote": 69794.59155}, {"ts": 1772883300000, "open": 0.355, "high": 0.363, "low": 0.354, "close": 0.361, "volume": 219952.78, "quote_volume": 78830.07196, "trades": 729, "taker_buy_volume": 156053.73, "taker_buy_quote": 55913.97699}, {"ts": 1772883360000, "open": 0.361, "high": 0.362, "low": 0.349, "close": 0.353, "volume": 288807.45, "quote_volume": 102468.76634, "trades": 1116, "taker_buy_volume": 145677.37, "taker_buy_quote": 51658.92173}, {"ts": 1772883420000, "open": 0.352, "high": 0.357, "low": 0.351, "close": 0.356, "volume": 80798.6, "quote_volume": 28505.87717, "trades": 426, "taker_buy_volume": 53142.05, "taker_buy_quote": 18773.85835}, {"ts": 1772883480000, "open": 0.356, "high": 0.364, "low": 0.355, "close": 0.364, "volume": 217834.79, "quote_volume": 78372.91233, "trades": 783, "taker_buy_volume": 136517.64, "taker_buy_quote": 49108.70629}, {"ts": 1772883540000, "open": 0.363, "high": 0.375, "low": 0.362, "close": 0.367, "volume": 408226.94, "quote_volume": 150295.23417, "trades": 1014, "taker_buy_volume": 246327.43, "taker_buy_quote": 90683.0318}, {"ts": 1772883600000, "open": 0.367, "high": 0.367, "low": 0.36, "close": 0.365, "volume": 257422.95, "quote_volume": 93620.30963, "trades": 737, "taker_buy_volume": 164632.1, "taker_buy_quote": 59896.99749}, {"ts": 1772883660000, "open": 0.364, "high": 0.365, "low": 0.359, "close": 0.361, "volume": 100461.17, "quote_volume": 36328.00123, "trades": 334, "taker_buy_volume": 51233.07, "taker_buy_quote": 18552.96661}, {"ts": 1772883720000, "open": 0.361, "high": 0.371, "low": 0.361, "close": 0.365, "volume": 389892.14, "quote_volume": 142811.53678, "trades": 454, "taker_buy_volume": 278524.54, "taker_buy_quote": 102099.61892}, {"ts": 1772883780000, "open": 0.367, "high": 0.37, "low": 0.364, "close": 0.367, "volume": 379027.93, "quote_volume": 139188.9718, "trades": 348, "taker_buy_volume": 280859.55, "taker_buy_quote": 103208.02564}, {"ts": 1772883840000, "open": 0.367, "high": 0.368, "low": 0.362, "close": 0.363, "volume": 122171.43, "quote_volume": 44552.85986, "trades": 214, "taker_buy_volume": 77200.08, "taker_buy_quote": 28197.59648}, {"ts": 1772883900000, "open": 0.361, "high": 0.364, "low": 0.357, "close": 0.364, "volume": 190174.58, "quote_volume": 68573.35934, "trades": 335, "taker_buy_volume": 110083.69, "taker_buy_quote": 39775.85016}, {"ts": 1772883960000, "open": 0.362, "high": 0.367, "low": 0.361, "close": 0.362, "volume": 68169.03, "quote_volume": 24814.52276, "trades": 161, "taker_buy_volume": 40905.26, "taker_buy_quote": 14897.46062}, {"ts": 1772884020000, "open": 0.361, "high": 0.362, "low": 0.353, "close": 0.355, "volume": 130216.46, "quote_volume": 46577.61053, "trades": 249, "taker_buy_volume": 61124.64, "taker_buy_quote": 21880.82838}, {"ts": 1772884080000, "open": 0.354, "high": 0.358, "low": 0.352, "close": 0.353, "volume": 77083.33, "quote_volume": 27334.23602, "trades": 140, "taker_buy_volume": 44562.38, "taker_buy_quote": 15833.46484}, {"ts": 1772884140000, "open": 0.353, "high": 0.357, "low": 0.352, "close": 0.354, "volume": 128441.7, "quote_volume": 45383.21527, "trades": 171, "taker_buy_volume": 69626.06, "taker_buy_quote": 24605.05787}, {"ts": 1772884200000, "open": 0.353, "high": 0.355, "low": 0.349, "close": 0.355, "volume": 85301.95, "quote_volume": 30075.3269, "trades": 153, "taker_buy_volume": 49982.12, "taker_buy_quote": 17652.84181}, {"ts": 1772884260000, "open": 0.353, "high": 0.358, "low": 0.353, "close": 0.357, "volume": 85707.38, "quote_volume": 30576.05947, "trades": 178, "taker_buy_volume": 61004.28, "taker_buy_quote": 21785.10087}, {"ts": 1772884320000, "open": 0.356, "high": 0.359, "low": 0.354, "close": 0.354, "volume": 66733.9, "quote_volume": 23808.14345, "trades": 112, "taker_buy_volume": 31722.73, "taker_buy_quote": 11347.24894}, {"ts": 1772884380000, "open": 0.353, "high": 0.358, "low": 0.353, "close": 0.355, "volume": 50499.09, "quote_volume": 17964.62989, "trades": 115, "taker_buy_volume": 30285.61, "taker_buy_quote": 10784.12615}, {"ts": 1772884440000, "open": 0.353, "high": 0.36, "low": 0.353, "close": 0.357, "volume": 58856.11, "quote_volume": 21064.48984, "trades": 163, "taker_buy_volume": 48291.59, "taker_buy_quote": 17290.13216}, {"ts": 1772884500000, "open": 0.356, "high": 0.357, "low": 0.346, "close": 0.352, "volume": 154460.28, "quote_volume": 54335.25686, "trades": 275, "taker_buy_volume": 84998.15, "taker_buy_quote": 29960.63607}, {"ts": 1772884560000, "open": 0.353, "high": 0.354, "low": 0.347, "close": 0.348, "volume": 102400.14, "quote_volume": 35841.98033, "trades": 137, "taker_buy_volume": 65682.77, "taker_buy_quote": 22993.22395}, {"ts": 1772884620000, "open": 0.35, "high": 0.352, "low": 0.348, "close": 0.352, "volume": 60456.87, "quote_volume": 21208.41932, "trades": 89, "taker_buy_volume": 51570.4, "taker_buy_quote": 18104.95498}, {"ts": 1772884680000, "open": 0.352, "high": 0.353, "low": 0.346, "close": 0.35, "volume": 145365.79, "quote_volume": 50904.60455, "trades": 256, "taker_buy_volume": 73444.91, "taker_buy_quote": 25740.31018}, {"ts": 1772884740000, "open": 0.35, "high": 0.35, "low": 0.347, "close": 0.35, "volume": 47284.52, "quote_volume": 16486.14925, "trades": 71, "taker_buy_volume": 18373.18, "taker_buy_quote": 6414.61169}, {"ts": 1772884800000, "open": 0.349, "high": 0.356, "low": 0.349, "close": 0.353, "volume": 127981.54, "quote_volume": 44978.19681, "trades": 190, "taker_buy_volume": 110258.96, "taker_buy_quote": 38748.70324}, {"ts": 1772884860000, "open": 0.353, "high": 0.355, "low": 0.35, "close": 0.353, "volume": 76824.65, "quote_volume": 27151.00752, "trades": 202, "taker_buy_volume": 45949.51, "taker_buy_quote": 16264.74959}, {"ts": 1772884920000, "open": 0.352, "high": 0.357, "low": 0.351, "close": 0.356, "volume": 63251.9, "quote_volume": 22357.83235, "trades": 241, "taker_buy_volume": 37862.74, "taker_buy_quote": 13410.93849}, {"ts": 1772884980000, "open": 0.356, "high": 0.357, "low": 0.352, "close": 0.356, "volume": 63418.44, "quote_volume": 22503.32015, "trades": 140, "taker_buy_volume": 30389.12, "taker_buy_quote": 10807.17746}, {"ts": 1772885040000, "open": 0.355, "high": 0.355, "low": 0.349, "close": 0.349, "volume": 93616.82, "quote_volume": 32961.81579, "trades": 171, "taker_buy_volume": 44053.77, "taker_buy_quote": 15512.1116}, {"ts": 1772885100000, "open": 0.349, "high": 0.352, "low": 0.346, "close": 0.348, "volume": 64463.59, "quote_volume": 22476.25948, "trades": 182, "taker_buy_volume": 24243.7, "taker_buy_quote": 8464.78305}, {"ts": 1772885160000, "open": 0.348, "high": 0.35, "low": 0.346, "close": 0.35, "volume": 62134.87, "quote_volume": 21616.86886, "trades": 140, "taker_buy_volume": 51830.03, "taker_buy_quote": 18036.20644}, {"ts": 1772885220000, "open": 0.348, "high": 0.35, "low": 0.345, "close": 0.347, "volume": 28940.1, "quote_volume": 10060.16746, "trades": 128, "taker_buy_volume": 9761.48, "taker_buy_quote": 3407.223}, {"ts": 1772885280000, "open": 0.348, "high": 0.35, "low": 0.346, "close": 0.348, "volume": 38945.65, "quote_volume": 13549.25883, "trades": 137, "taker_buy_volume": 16883.09, "taker_buy_quote": 5889.44596}, {"ts": 1772885340000, "open": 0.347, "high": 0.35, "low": 0.344, "close": 0.348, "volume": 53163.55, "quote_volume": 18494.61392, "trades": 185, "taker_buy_volume": 25903.14, "taker_buy_quote": 9041.87633}, {"ts": 1772885400000, "open": 0.348, "high": 0.349, "low": 0.344, "close": 0.348, "volume": 34273.06, "quote_volume": 11848.8076, "trades": 138, "taker_buy_volume": 11978.91, "taker_buy_quote": 4148.25324}, {"ts": 1772885460000, "open": 0.348, "high": 0.35, "low": 0.344, "close": 0.345, "volume": 34915.84, "quote_volume": 12118.35485, "trades": 133, "taker_buy_volume": 14554.74, "taker_buy_quote": 5066.21116}, {"ts": 1772885520000, "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 22213.46, "quote_volume": 7674.505, "trades": 99, "taker_buy_volume": 5476.26, "taker_buy_quote": 1893.74497}, {"ts": 1772885580000, "open": 0.345, "high": 0.352, "low": 0.345, "close": 0.352, "volume": 73413.7, "quote_volume": 25659.72664, "trades": 151, "taker_buy_volume": 59672.39, "taker_buy_quote": 20868.08062}, {"ts": 1772885640000, "open": 0.352, "high": 0.353, "low": 0.347, "close": 0.347, "volume": 35414.31, "quote_volume": 12388.14138, "trades": 165, "taker_buy_volume": 21697.44, "taker_buy_quote": 7593.48786}, {"ts": 1772885700000, "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 13783.95, "quote_volume": 4782.68894, "trades": 52, "taker_buy_volume": 5406.75, "taker_buy_quote": 1878.72382}, {"ts": 1772885760000, "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 25306.55, "quote_volume": 8807.40104, "trades": 90, "taker_buy_volume": 17682.44, "taker_buy_quote": 6158.9232}, {"ts": 1772885820000, "open": 0.348, "high": 0.351, "low": 0.348, "close": 0.35, "volume": 44030.29, "quote_volume": 15392.23352, "trades": 157, "taker_buy_volume": 29091.1, "taker_buy_quote": 10176.29427}, {"ts": 1772885880000, "open": 0.349, "high": 0.356, "low": 0.348, "close": 0.355, "volume": 46137.73, "quote_volume": 16280.13874, "trades": 181, "taker_buy_volume": 27967.34, "taker_buy_quote": 9879.37836}, {"ts": 1772885940000, "open": 0.356, "high": 0.356, "low": 0.345, "close": 0.345, "volume": 76197.78, "quote_volume": 26716.01228, "trades": 275, "taker_buy_volume": 39554.37, "taker_buy_quote": 13900.62621}, {"ts": 1772886000000, "open": 0.347, "high": 0.352, "low": 0.342, "close": 0.35, "volume": 53519.7, "quote_volume": 18558.22445, "trades": 193, "taker_buy_volume": 19741.7, "taker_buy_quote": 6888.72462}, {"ts": 1772886060000, "open": 0.351, "high": 0.352, "low": 0.348, "close": 0.349, "volume": 38493.44, "quote_volume": 13456.32178, "trades": 164, "taker_buy_volume": 22804.7, "taker_buy_quote": 7983.25569}, {"ts": 1772886120000, "open": 0.35, "high": 0.351, "low": 0.346, "close": 0.347, "volume": 24555.25, "quote_volume": 8550.381, "trades": 117, "taker_buy_volume": 11590.19, "taker_buy_quote": 4047.9743}, {"ts": 1772886180000, "open": 0.347, "high": 0.348, "low": 0.343, "close": 0.343, "volume": 46520.12, "quote_volume": 16059.36417, "trades": 171, "taker_buy_volume": 10054.0, "taker_buy_quote": 3479.11814}, {"ts": 1772886240000, "open": 0.343, "high": 0.344, "low": 0.337, "close": 0.342, "volume": 51607.02, "quote_volume": 17557.3938, "trades": 151, "taker_buy_volume": 23548.87, "taker_buy_quote": 8006.61959}, {"ts": 1772886300000, "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 19666.25, "quote_volume": 6719.1144, "trades": 69, "taker_buy_volume": 7913.09, "taker_buy_quote": 2708.45136}, {"ts": 1772886360000, "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.343, "volume": 20142.63, "quote_volume": 6891.07885, "trades": 58, "taker_buy_volume": 6707.63, "taker_buy_quote": 2297.27799}, {"ts": 1772886420000, "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 24955.62, "quote_volume": 8518.6486, "trades": 53, "taker_buy_volume": 3931.5, "taker_buy_quote": 1347.14061}, {"ts": 1772886480000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 8853.32, "quote_volume": 3026.98471, "trades": 39, "taker_buy_volume": 4461.25, "taker_buy_quote": 1526.54364}, {"ts": 1772886540000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 4479.5, "quote_volume": 1531.15802, "trades": 23, "taker_buy_volume": 2319.05, "taker_buy_quote": 793.59879}, {"ts": 1772886600000, "open": 0.342, "high": 0.346, "low": 0.342, "close": 0.343, "volume": 82148.79, "quote_volume": 28188.51753, "trades": 99, "taker_buy_volume": 28687.1, "taker_buy_quote": 9869.94852}, {"ts": 1772886660000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 33917.89, "quote_volume": 11666.72306, "trades": 61, "taker_buy_volume": 7343.51, "taker_buy_quote": 2526.27169}, {"ts": 1772886720000, "open": 0.344, "high": 0.352, "low": 0.342, "close": 0.35, "volume": 90611.21, "quote_volume": 31388.61103, "trades": 221, "taker_buy_volume": 46280.15, "taker_buy_quote": 16073.4282}, {"ts": 1772886780000, "open": 0.349, "high": 0.35, "low": 0.344, "close": 0.345, "volume": 49249.32, "quote_volume": 17034.62826, "trades": 102, "taker_buy_volume": 34491.76, "taker_buy_quote": 11934.96774}, {"ts": 1772886840000, "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 14391.67, "quote_volume": 4955.46212, "trades": 53, "taker_buy_volume": 4053.29, "taker_buy_quote": 1397.72387}, {"ts": 1772886900000, "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 26887.63, "quote_volume": 9245.29636, "trades": 68, "taker_buy_volume": 15997.97, "taker_buy_quote": 5505.71282}, {"ts": 1772886960000, "open": 0.344, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 22905.63, "quote_volume": 7845.5684, "trades": 61, "taker_buy_volume": 2682.31, "taker_buy_quote": 921.93766}, {"ts": 1772887020000, "open": 0.341, "high": 0.342, "low": 0.335, "close": 0.338, "volume": 46148.1, "quote_volume": 15590.82586, "trades": 113, "taker_buy_volume": 30601.94, "taker_buy_quote": 10329.68601}, {"ts": 1772887080000, "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 17303.01, "quote_volume": 5827.03474, "trades": 80, "taker_buy_volume": 10907.53, "taker_buy_quote": 3678.82599}, {"ts": 1772887140000, "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 12353.72, "quote_volume": 4161.65608, "trades": 35, "taker_buy_volume": 5761.41, "taker_buy_quote": 1945.34039}, {"ts": 1772887200000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 24474.52, "quote_volume": 8204.5006, "trades": 56, "taker_buy_volume": 5030.07, "taker_buy_quote": 1689.94319}, {"ts": 1772887260000, "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 5901.07, "quote_volume": 1986.79474, "trades": 34, "taker_buy_volume": 2379.73, "taker_buy_quote": 801.87478}, {"ts": 1772887320000, "open": 0.336, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 66640.3, "quote_volume": 22221.08657, "trades": 127, "taker_buy_volume": 45580.61, "taker_buy_quote": 15186.77177}, {"ts": 1772887380000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 27526.97, "quote_volume": 9244.17237, "trades": 69, "taker_buy_volume": 5980.2, "taker_buy_quote": 2008.79163}, {"ts": 1772887440000, "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.335, "volume": 30711.08, "quote_volume": 10355.8862, "trades": 103, "taker_buy_volume": 9503.7, "taker_buy_quote": 3212.8934}, {"ts": 1772887500000, "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 22071.59, "quote_volume": 7440.73727, "trades": 55, "taker_buy_volume": 9901.48, "taker_buy_quote": 3334.6884}, {"ts": 1772887560000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 42982.55, "quote_volume": 14532.46321, "trades": 88, "taker_buy_volume": 6120.04, "taker_buy_quote": 2072.93483}, {"ts": 1772887620000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 832.94, "quote_volume": 280.15202, "trades": 17, "taker_buy_volume": 173.29, "taker_buy_quote": 58.16588}, {"ts": 1772887680000, "open": 0.335, "high": 0.344, "low": 0.334, "close": 0.341, "volume": 109848.36, "quote_volume": 37112.04533, "trades": 329, "taker_buy_volume": 53108.26, "taker_buy_quote": 17906.40351}, {"ts": 1772887740000, "open": 0.339, "high": 0.348, "low": 0.338, "close": 0.343, "volume": 102773.08, "quote_volume": 35463.18959, "trades": 238, "taker_buy_volume": 96724.71, "taker_buy_quote": 33387.12345}, {"ts": 1772887800000, "open": 0.343, "high": 0.351, "low": 0.342, "close": 0.349, "volume": 66519.33, "quote_volume": 23050.07932, "trades": 266, "taker_buy_volume": 52113.88, "taker_buy_quote": 18067.8757}, {"ts": 1772887860000, "open": 0.349, "high": 0.352, "low": 0.345, "close": 0.348, "volume": 34992.21, "quote_volume": 12209.64773, "trades": 186, "taker_buy_volume": 16856.21, "taker_buy_quote": 5892.64582}, {"ts": 1772887920000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 28522.29, "quote_volume": 9874.34629, "trades": 57, "taker_buy_volume": 22761.8, "taker_buy_quote": 7879.79388}, {"ts": 1772887980000, "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 10569.49, "quote_volume": 3669.35963, "trades": 41, "taker_buy_volume": 8458.0, "taker_buy_quote": 2937.02905}, {"ts": 1772888040000, "open": 0.347, "high": 0.357, "low": 0.347, "close": 0.353, "volume": 74671.53, "quote_volume": 26184.4617, "trades": 183, "taker_buy_volume": 56015.37, "taker_buy_quote": 19581.33479}, {"ts": 1772888100000, "open": 0.353, "high": 0.353, "low": 0.348, "close": 0.349, "volume": 16341.79, "quote_volume": 5722.67157, "trades": 62, "taker_buy_volume": 10009.52, "taker_buy_quote": 3508.07847}, {"ts": 1772888160000, "open": 0.348, "high": 0.352, "low": 0.347, "close": 0.35, "volume": 26238.74, "quote_volume": 9171.44838, "trades": 70, "taker_buy_volume": 16600.33, "taker_buy_quote": 5796.90345}, {"ts": 1772888220000, "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.353, "volume": 35753.59, "quote_volume": 12582.01042, "trades": 83, "taker_buy_volume": 16746.5, "taker_buy_quote": 5901.00309}, {"ts": 1772888280000, "open": 0.353, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 13596.04, "quote_volume": 4778.75624, "trades": 49, "taker_buy_volume": 8348.62, "taker_buy_quote": 2938.40185}, {"ts": 1772888340000, "open": 0.352, "high": 0.368, "low": 0.352, "close": 0.362, "volume": 217827.28, "quote_volume": 78879.98287, "trades": 676, "taker_buy_volume": 147061.98, "taker_buy_quote": 53178.48803}, {"ts": 1772888400000, "open": 0.362, "high": 0.368, "low": 0.362, "close": 0.365, "volume": 26877.99, "quote_volume": 9817.6507, "trades": 154, "taker_buy_volume": 18052.02, "taker_buy_quote": 6598.12368}, {"ts": 1772888460000, "open": 0.365, "high": 0.369, "low": 0.361, "close": 0.367, "volume": 88085.19, "quote_volume": 32153.98402, "trades": 253, "taker_buy_volume": 38612.13, "taker_buy_quote": 14128.51775}, {"ts": 1772888520000, "open": 0.367, "high": 0.372, "low": 0.365, "close": 0.366, "volume": 87035.17, "quote_volume": 32050.96222, "trades": 259, "taker_buy_volume": 77570.43, "taker_buy_quote": 28584.13345}, {"ts": 1772888580000, "open": 0.366, "high": 0.37, "low": 0.365, "close": 0.365, "volume": 44091.21, "quote_volume": 16234.69349, "trades": 150, "taker_buy_volume": 27284.35, "taker_buy_quote": 10041.90496}, {"ts": 1772888640000, "open": 0.367, "high": 0.369, "low": 0.365, "close": 0.366, "volume": 85504.79, "quote_volume": 31398.37228, "trades": 156, "taker_buy_volume": 64037.88, "taker_buy_quote": 23527.41111}, {"ts": 1772888700000, "open": 0.366, "high": 0.371, "low": 0.366, "close": 0.368, "volume": 100305.28, "quote_volume": 36993.36239, "trades": 164, "taker_buy_volume": 75856.23, "taker_buy_quote": 27990.12054}, {"ts": 1772888760000, "open": 0.368, "high": 0.373, "low": 0.367, "close": 0.37, "volume": 102524.38, "quote_volume": 37969.22249, "trades": 218, "taker_buy_volume": 63360.67, "taker_buy_quote": 23482.4345}, {"ts": 1772888820000, "open": 0.37, "high": 0.373, "low": 0.368, "close": 0.37, "volume": 34577.16, "quote_volume": 12803.54732, "trades": 116, "taker_buy_volume": 24172.02, "taker_buy_quote": 8963.85868}, {"ts": 1772888880000, "open": 0.371, "high": 0.372, "low": 0.369, "close": 0.369, "volume": 33707.99, "quote_volume": 12490.8707, "trades": 95, "taker_buy_volume": 20105.29, "taker_buy_quote": 7458.1485}, {"ts": 1772888940000, "open": 0.369, "high": 0.369, "low": 0.362, "close": 0.365, "volume": 67334.33, "quote_volume": 24590.40195, "trades": 240, "taker_buy_volume": 28780.58, "taker_buy_quote": 10553.76498}, {"ts": 1772889000000, "open": 0.364, "high": 0.369, "low": 0.364, "close": 0.366, "volume": 52687.34, "quote_volume": 19340.41706, "trades": 162, "taker_buy_volume": 45303.73, "taker_buy_quote": 16637.33413}, {"ts": 1772889060000, "open": 0.365, "high": 0.371, "low": 0.364, "close": 0.367, "volume": 57872.25, "quote_volume": 21306.01739, "trades": 196, "taker_buy_volume": 51349.4, "taker_buy_quote": 18913.20711}, {"ts": 1772889120000, "open": 0.366, "high": 0.371, "low": 0.363, "close": 0.365, "volume": 52537.87, "quote_volume": 19277.72392, "trades": 205, "taker_buy_volume": 37672.28, "taker_buy_quote": 13850.31742}, {"ts": 1772889180000, "open": 0.365, "high": 0.366, "low": 0.362, "close": 0.363, "volume": 20362.63, "quote_volume": 7413.94671, "trades": 121, "taker_buy_volume": 11419.09, "taker_buy_quote": 4164.87021}, {"ts": 1772889240000, "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.363, "volume": 30115.42, "quote_volume": 10944.42277, "trades": 165, "taker_buy_volume": 20013.11, "taker_buy_quote": 7284.25119}, {"ts": 1772889300000, "open": 0.362, "high": 0.372, "low": 0.36, "close": 0.361, "volume": 59618.62, "quote_volume": 21774.29079, "trades": 250, "taker_buy_volume": 45640.57, "taker_buy_quote": 16712.39372}, {"ts": 1772889360000, "open": 0.361, "high": 0.362, "low": 0.358, "close": 0.358, "volume": 40612.77, "quote_volume": 14629.22416, "trades": 201, "taker_buy_volume": 15680.06, "taker_buy_quote": 5666.7684}, {"ts": 1772889420000, "open": 0.358, "high": 0.365, "low": 0.358, "close": 0.363, "volume": 37122.41, "quote_volume": 13445.22153, "trades": 219, "taker_buy_volume": 18724.11, "taker_buy_quote": 6792.48835}, {"ts": 1772889480000, "open": 0.363, "high": 0.368, "low": 0.362, "close": 0.366, "volume": 26743.03, "quote_volume": 9770.43087, "trades": 129, "taker_buy_volume": 18824.65, "taker_buy_quote": 6878.06084}, {"ts": 1772889540000, "open": 0.365, "high": 0.368, "low": 0.363, "close": 0.364, "volume": 21240.45, "quote_volume": 7760.15436, "trades": 139, "taker_buy_volume": 11817.12, "taker_buy_quote": 4323.08899}, {"ts": 1772889600000, "open": 0.364, "high": 0.369, "low": 0.364, "close": 0.367, "volume": 22250.69, "quote_volume": 8141.01919, "trades": 124, "taker_buy_volume": 10982.39, "taker_buy_quote": 4030.6268}, {"ts": 1772889660000, "open": 0.368, "high": 0.37, "low": 0.365, "close": 0.366, "volume": 18916.72, "quote_volume": 6953.4036, "trades": 132, "taker_buy_volume": 11571.16, "taker_buy_quote": 4259.99128}, {"ts": 1772889720000, "open": 0.367, "high": 0.371, "low": 0.363, "close": 0.365, "volume": 71009.21, "quote_volume": 26040.63296, "trades": 231, "taker_buy_volume": 35372.82, "taker_buy_quote": 13004.27837}, {"ts": 1772889780000, "open": 0.366, "high": 0.366, "low": 0.362, "close": 0.363, "volume": 38206.81, "quote_volume": 13900.69702, "trades": 123, "taker_buy_volume": 14057.87, "taker_buy_quote": 5118.95819}, {"ts": 1772889840000, "open": 0.363, "high": 0.364, "low": 0.36, "close": 0.362, "volume": 31062.34, "quote_volume": 11207.26827, "trades": 106, "taker_buy_volume": 5241.73, "taker_buy_quote": 1895.12139}, {"ts": 1772889900000, "open": 0.362, "high": 0.37, "low": 0.361, "close": 0.365, "volume": 95230.69, "quote_volume": 34793.63318, "trades": 262, "taker_buy_volume": 88909.25, "taker_buy_quote": 32486.187}, {"ts": 1772889960000, "open": 0.365, "high": 0.372, "low": 0.364, "close": 0.369, "volume": 112856.56, "quote_volume": 41524.18827, "trades": 346, "taker_buy_volume": 72072.63, "taker_buy_quote": 26566.03361}, {"ts": 1772890020000, "open": 0.371, "high": 0.374, "low": 0.367, "close": 0.37, "volume": 49504.02, "quote_volume": 18321.88881, "trades": 290, "taker_buy_volume": 18781.44, "taker_buy_quote": 6964.56537}, {"ts": 1772890080000, "open": 0.369, "high": 0.372, "low": 0.369, "close": 0.371, "volume": 47791.33, "quote_volume": 17730.50012, "trades": 202, "taker_buy_volume": 32546.44, "taker_buy_quote": 12080.82221}, {"ts": 1772890140000, "open": 0.371, "high": 0.375, "low": 0.369, "close": 0.371, "volume": 109480.21, "quote_volume": 40644.76049, "trades": 240, "taker_buy_volume": 33041.05, "taker_buy_quote": 12287.2757}, {"ts": 1772890200000, "open": 0.372, "high": 0.378, "low": 0.37, "close": 0.374, "volume": 60554.02, "quote_volume": 22631.30603, "trades": 287, "taker_buy_volume": 38025.26, "taker_buy_quote": 14225.36878}, {"ts": 1772890260000, "open": 0.375, "high": 0.377, "low": 0.368, "close": 0.369, "volume": 133062.87, "quote_volume": 49648.83483, "trades": 345, "taker_buy_volume": 50243.44, "taker_buy_quote": 18761.43989}, {"ts": 1772890320000, "open": 0.37, "high": 0.373, "low": 0.368, "close": 0.37, "volume": 39922.52, "quote_volume": 14795.51272, "trades": 136, "taker_buy_volume": 26837.18, "taker_buy_quote": 9944.55683}, {"ts": 1772890380000, "open": 0.369, "high": 0.372, "low": 0.369, "close": 0.37, "volume": 19097.05, "quote_volume": 7072.21466, "trades": 84, "taker_buy_volume": 13801.96, "taker_buy_quote": 5116.04664}, {"ts": 1772890440000, "open": 0.37, "high": 0.372, "low": 0.368, "close": 0.369, "volume": 19724.69, "quote_volume": 7302.96383, "trades": 98, "taker_buy_volume": 13064.15, "taker_buy_quote": 4845.18669}, {"ts": 1772890500000, "open": 0.37, "high": 0.375, "low": 0.369, "close": 0.37, "volume": 44620.58, "quote_volume": 16574.09107, "trades": 204, "taker_buy_volume": 29838.8, "taker_buy_quote": 11099.97342}, {"ts": 1772890560000, "open": 0.37, "high": 0.374, "low": 0.368, "close": 0.369, "volume": 48075.36, "quote_volume": 17806.51537, "trades": 260, "taker_buy_volume": 24414.92, "taker_buy_quote": 9062.50043}, {"ts": 1772890620000, "open": 0.37, "high": 0.374, "low": 0.369, "close": 0.369, "volume": 67165.32, "quote_volume": 24894.75933, "trades": 250, "taker_buy_volume": 45068.86, "taker_buy_quote": 16719.57528}, {"ts": 1772890680000, "open": 0.371, "high": 0.375, "low": 0.369, "close": 0.37, "volume": 70663.23, "quote_volume": 26236.47195, "trades": 223, "taker_buy_volume": 57493.32, "taker_buy_quote": 21361.70258}, {"ts": 1772890740000, "open": 0.371, "high": 0.374, "low": 0.368, "close": 0.37, "volume": 49269.34, "quote_volume": 18267.72968, "trades": 177, "taker_buy_volume": 30647.2, "taker_buy_quote": 11376.2999}, {"ts": 1772890800000, "open": 0.371, "high": 0.373, "low": 0.369, "close": 0.371, "volume": 45604.84, "quote_volume": 16909.21457, "trades": 169, "taker_buy_volume": 29189.09, "taker_buy_quote": 10838.15186}, {"ts": 1772890860000, "open": 0.372, "high": 0.376, "low": 0.37, "close": 0.373, "volume": 46057.91, "quote_volume": 17187.82252, "trades": 252, "taker_buy_volume": 32174.13, "taker_buy_quote": 12020.57579}, {"ts": 1772890920000, "open": 0.372, "high": 0.375, "low": 0.371, "close": 0.374, "volume": 23843.93, "quote_volume": 8906.17884, "trades": 107, "taker_buy_volume": 17422.9, "taker_buy_quote": 6512.21034}, {"ts": 1772890980000, "open": 0.374, "high": 0.374, "low": 0.371, "close": 0.373, "volume": 15045.48, "quote_volume": 5604.67874, "trades": 58, "taker_buy_volume": 13202.37, "taker_buy_quote": 4918.87319}, {"ts": 1772891040000, "open": 0.372, "high": 0.375, "low": 0.371, "close": 0.374, "volume": 25590.93, "quote_volume": 9548.84054, "trades": 94, "taker_buy_volume": 20325.74, "taker_buy_quote": 7588.71911}, {"ts": 1772891100000, "open": 0.374, "high": 0.378, "low": 0.372, "close": 0.375, "volume": 29598.85, "quote_volume": 11114.48915, "trades": 164, "taker_buy_volume": 19123.63, "taker_buy_quote": 7189.24562}, {"ts": 1772891160000, "open": 0.375, "high": 0.38, "low": 0.374, "close": 0.375, "volume": 28106.02, "quote_volume": 10573.62858, "trades": 151, "taker_buy_volume": 13109.94, "taker_buy_quote": 4947.48513}, {"ts": 1772891220000, "open": 0.375, "high": 0.379, "low": 0.374, "close": 0.376, "volume": 32358.91, "quote_volume": 12171.52284, "trades": 163, "taker_buy_volume": 11793.59, "taker_buy_quote": 4445.2244}, {"ts": 1772891280000, "open": 0.376, "high": 0.38, "low": 0.374, "close": 0.376, "volume": 26021.45, "quote_volume": 9796.31739, "trades": 96, "taker_buy_volume": 13502.41, "taker_buy_quote": 5091.51356}, {"ts": 1772891340000, "open": 0.376, "high": 0.38, "low": 0.376, "close": 0.379, "volume": 61565.98, "quote_volume": 23256.77766, "trades": 276, "taker_buy_volume": 23759.98, "taker_buy_quote": 8990.62104}, {"ts": 1772891400000, "open": 0.378, "high": 0.383, "low": 0.377, "close": 0.377, "volume": 76339.0, "quote_volume": 28995.89798, "trades": 278, "taker_buy_volume": 44628.41, "taker_buy_quote": 16965.25061}, {"ts": 1772891460000, "open": 0.377, "high": 0.38, "low": 0.374, "close": 0.376, "volume": 65905.03, "quote_volume": 24845.53548, "trades": 194, "taker_buy_volume": 17247.72, "taker_buy_quote": 6519.95844}, {"ts": 1772891520000, "open": 0.375, "high": 0.378, "low": 0.374, "close": 0.374, "volume": 26111.6, "quote_volume": 9809.89391, "trades": 147, "taker_buy_volume": 17598.52, "taker_buy_quote": 6620.41253}, {"ts": 1772891580000, "open": 0.374, "high": 0.377, "low": 0.37, "close": 0.374, "volume": 45933.71, "quote_volume": 17171.25257, "trades": 232, "taker_buy_volume": 22816.96, "taker_buy_quote": 8542.1666}, {"ts": 1772891640000, "open": 0.374, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 17161.34, "quote_volume": 6453.86006, "trades": 89, "taker_buy_volume": 10610.61, "taker_buy_quote": 3991.07465}, {"ts": 1772891700000, "open": 0.377, "high": 0.377, "low": 0.371, "close": 0.372, "volume": 14128.18, "quote_volume": 5266.24099, "trades": 71, "taker_buy_volume": 5892.61, "taker_buy_quote": 2196.12866}, {"ts": 1772891760000, "open": 0.372, "high": 0.374, "low": 0.368, "close": 0.372, "volume": 46315.57, "quote_volume": 17187.45901, "trades": 110, "taker_buy_volume": 25242.81, "taker_buy_quote": 9378.24176}, {"ts": 1772891820000, "open": 0.373, "high": 0.375, "low": 0.371, "close": 0.374, "volume": 24264.94, "quote_volume": 9049.28169, "trades": 89, "taker_buy_volume": 19154.52, "taker_buy_quote": 7148.82014}, {"ts": 1772891880000, "open": 0.373, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 17615.43, "quote_volume": 6589.26562, "trades": 89, "taker_buy_volume": 10372.14, "taker_buy_quote": 3881.83873}, {"ts": 1772891940000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 11588.12, "quote_volume": 4320.78028, "trades": 43, "taker_buy_volume": 4788.44, "taker_buy_quote": 1786.56262}, {"ts": 1772892000000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 9942.81, "quote_volume": 3702.99535, "trades": 47, "taker_buy_volume": 5800.69, "taker_buy_quote": 2162.07734}, {"ts": 1772892060000, "open": 0.372, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 23265.44, "quote_volume": 8623.50703, "trades": 63, "taker_buy_volume": 5548.2, "taker_buy_quote": 2061.25746}, {"ts": 1772892120000, "open": 0.371, "high": 0.374, "low": 0.37, "close": 0.374, "volume": 13895.88, "quote_volume": 5178.10278, "trades": 81, "taker_buy_volume": 10967.18, "taker_buy_quote": 4090.73628}, {"ts": 1772892180000, "open": 0.373, "high": 0.374, "low": 0.371, "close": 0.373, "volume": 11955.17, "quote_volume": 4451.0337, "trades": 67, "taker_buy_volume": 6385.09, "taker_buy_quote": 2380.06609}, {"ts": 1772892240000, "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.371, "volume": 5474.24, "quote_volume": 2039.30421, "trades": 28, "taker_buy_volume": 2884.57, "taker_buy_quote": 1076.09115}, {"ts": 1772892300000, "open": 0.372, "high": 0.373, "low": 0.369, "close": 0.372, "volume": 24757.86, "quote_volume": 9177.92231, "trades": 71, "taker_buy_volume": 7135.12, "taker_buy_quote": 2649.66778}, {"ts": 1772892360000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 25685.2, "quote_volume": 9522.33671, "trades": 76, "taker_buy_volume": 6082.48, "taker_buy_quote": 2259.11923}, {"ts": 1772892420000, "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.373, "volume": 44674.7, "quote_volume": 16653.75947, "trades": 103, "taker_buy_volume": 38740.82, "taker_buy_quote": 14444.44683}, {"ts": 1772892480000, "open": 0.372, "high": 0.375, "low": 0.372, "close": 0.375, "volume": 22755.85, "quote_volume": 8512.58165, "trades": 72, "taker_buy_volume": 11138.19, "taker_buy_quote": 4172.26268}, {"ts": 1772892540000, "open": 0.375, "high": 0.376, "low": 0.372, "close": 0.374, "volume": 37297.1, "quote_volume": 13937.86646, "trades": 102, "taker_buy_volume": 19693.07, "taker_buy_quote": 7366.37977}, {"ts": 1772892600000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 21876.96, "quote_volume": 8218.49522, "trades": 43, "taker_buy_volume": 17854.57, "taker_buy_quote": 6706.95448}, {"ts": 1772892660000, "open": 0.376, "high": 0.383, "low": 0.375, "close": 0.376, "volume": 53740.61, "quote_volume": 20302.44156, "trades": 155, "taker_buy_volume": 34883.81, "taker_buy_quote": 13211.01693}, {"ts": 1772892720000, "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 13875.54, "quote_volume": 5213.04288, "trades": 78, "taker_buy_volume": 11089.75, "taker_buy_quote": 4169.02356}, {"ts": 1772892780000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 9057.35, "quote_volume": 3397.58676, "trades": 22, "taker_buy_volume": 3013.97, "taker_buy_quote": 1131.84109}, {"ts": 1772892840000, "open": 0.375, "high": 0.378, "low": 0.374, "close": 0.377, "volume": 14209.68, "quote_volume": 5340.9739, "trades": 43, "taker_buy_volume": 11703.81, "taker_buy_quote": 4400.54077}, {"ts": 1772892900000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 22380.67, "quote_volume": 8431.76465, "trades": 132, "taker_buy_volume": 15576.33, "taker_buy_quote": 5872.4663}, {"ts": 1772892960000, "open": 0.378, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 56393.41, "quote_volume": 21502.07515, "trades": 189, "taker_buy_volume": 28729.49, "taker_buy_quote": 10948.83612}, {"ts": 1772893020000, "open": 0.383, "high": 0.39, "low": 0.382, "close": 0.384, "volume": 76277.26, "quote_volume": 29426.81101, "trades": 266, "taker_buy_volume": 53607.71, "taker_buy_quote": 20711.81086}, {"ts": 1772893080000, "open": 0.384, "high": 0.391, "low": 0.383, "close": 0.388, "volume": 50317.39, "quote_volume": 19503.54128, "trades": 187, "taker_buy_volume": 28524.81, "taker_buy_quote": 11071.80989}, {"ts": 1772893140000, "open": 0.388, "high": 0.391, "low": 0.385, "close": 0.388, "volume": 49252.7, "quote_volume": 19094.66241, "trades": 179, "taker_buy_volume": 23419.64, "taker_buy_quote": 9103.49743}, {"ts": 1772893200000, "open": 0.389, "high": 0.394, "low": 0.387, "close": 0.39, "volume": 46548.98, "quote_volume": 18194.0115, "trades": 188, "taker_buy_volume": 30051.54, "taker_buy_quote": 11765.98673}, {"ts": 1772893260000, "open": 0.39, "high": 0.394, "low": 0.389, "close": 0.391, "volume": 65010.79, "quote_volume": 25480.9994, "trades": 232, "taker_buy_volume": 29570.61, "taker_buy_quote": 11622.0882}, {"ts": 1772893320000, "open": 0.391, "high": 0.394, "low": 0.389, "close": 0.39, "volume": 35356.83, "quote_volume": 13863.55155, "trades": 142, "taker_buy_volume": 13778.44, "taker_buy_quote": 5413.88488}, {"ts": 1772893380000, "open": 0.391, "high": 0.393, "low": 0.389, "close": 0.391, "volume": 25316.2, "quote_volume": 9909.07893, "trades": 85, "taker_buy_volume": 9616.39, "taker_buy_quote": 3763.40197}, {"ts": 1772893440000, "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 35947.06, "quote_volume": 14016.40296, "trades": 67, "taker_buy_volume": 7681.66, "taker_buy_quote": 3000.91942}, {"ts": 1772893500000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 10591.49, "quote_volume": 4141.9363, "trades": 75, "taker_buy_volume": 7376.89, "taker_buy_quote": 2886.54221}, {"ts": 1772893560000, "open": 0.39, "high": 0.395, "low": 0.39, "close": 0.394, "volume": 59517.95, "quote_volume": 23433.27966, "trades": 128, "taker_buy_volume": 50615.36, "taker_buy_quote": 19938.60523}, {"ts": 1772893620000, "open": 0.395, "high": 0.395, "low": 0.391, "close": 0.391, "volume": 29906.54, "quote_volume": 11753.71571, "trades": 93, "taker_buy_volume": 16840.79, "taker_buy_quote": 6638.56566}, {"ts": 1772893680000, "open": 0.391, "high": 0.395, "low": 0.39, "close": 0.392, "volume": 54471.11, "quote_volume": 21428.65464, "trades": 129, "taker_buy_volume": 43064.43, "taker_buy_quote": 16958.63598}, {"ts": 1772893740000, "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 32020.34, "quote_volume": 12500.14558, "trades": 105, "taker_buy_volume": 5443.49, "taker_buy_quote": 2131.54895}, {"ts": 1772893800000, "open": 0.391, "high": 0.391, "low": 0.384, "close": 0.385, "volume": 62462.77, "quote_volume": 24212.14663, "trades": 151, "taker_buy_volume": 16538.52, "taker_buy_quote": 6400.42502}, {"ts": 1772893860000, "open": 0.387, "high": 0.389, "low": 0.382, "close": 0.387, "volume": 49907.47, "quote_volume": 19249.02337, "trades": 192, "taker_buy_volume": 26929.42, "taker_buy_quote": 10404.04121}, {"ts": 1772893920000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 14171.96, "quote_volume": 5488.52074, "trades": 66, "taker_buy_volume": 8449.26, "taker_buy_quote": 3274.20993}, {"ts": 1772893980000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 11994.3, "quote_volume": 4639.42872, "trades": 50, "taker_buy_volume": 5243.7, "taker_buy_quote": 2031.11315}, {"ts": 1772894040000, "open": 0.386, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 40493.26, "quote_volume": 15718.90817, "trades": 81, "taker_buy_volume": 28519.44, "taker_buy_quote": 11070.05528}, {"ts": 1772894100000, "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 14191.83, "quote_volume": 5509.54936, "trades": 26, "taker_buy_volume": 9146.14, "taker_buy_quote": 3550.31247}, {"ts": 1772894160000, "open": 0.388, "high": 0.389, "low": 0.384, "close": 0.385, "volume": 40262.22, "quote_volume": 15558.0162, "trades": 136, "taker_buy_volume": 8261.16, "taker_buy_quote": 3204.83149}, {"ts": 1772894220000, "open": 0.385, "high": 0.387, "low": 0.38, "close": 0.386, "volume": 81653.25, "quote_volume": 31341.07021, "trades": 258, "taker_buy_volume": 32139.12, "taker_buy_quote": 12375.59208}, {"ts": 1772894280000, "open": 0.385, "high": 0.387, "low": 0.383, "close": 0.387, "volume": 29851.81, "quote_volume": 11480.31176, "trades": 110, "taker_buy_volume": 14247.25, "taker_buy_quote": 5485.48103}, {"ts": 1772894340000, "open": 0.385, "high": 0.385, "low": 0.38, "close": 0.382, "volume": 25362.71, "quote_volume": 9692.63833, "trades": 73, "taker_buy_volume": 6964.91, "taker_buy_quote": 2669.00883}, {"ts": 1772894400000, "open": 0.381, "high": 0.382, "low": 0.357, "close": 0.375, "volume": 324507.64, "quote_volume": 121228.30715, "trades": 864, "taker_buy_volume": 149173.53, "taker_buy_quote": 55691.73533}, {"ts": 1772894460000, "open": 0.376, "high": 0.377, "low": 0.369, "close": 0.374, "volume": 62054.88, "quote_volume": 23181.79996, "trades": 194, "taker_buy_volume": 24039.15, "taker_buy_quote": 8998.53852}, {"ts": 1772894520000, "open": 0.374, "high": 0.377, "low": 0.372, "close": 0.376, "volume": 28209.82, "quote_volume": 10572.31416, "trades": 128, "taker_buy_volume": 18889.15, "taker_buy_quote": 7083.12034}, {"ts": 1772894580000, "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.374, "volume": 72252.23, "quote_volume": 27048.46922, "trades": 114, "taker_buy_volume": 38645.58, "taker_buy_quote": 14458.34704}, {"ts": 1772894640000, "open": 0.374, "high": 0.375, "low": 0.369, "close": 0.37, "volume": 37478.87, "quote_volume": 13939.61986, "trades": 98, "taker_buy_volume": 13570.05, "taker_buy_quote": 5057.11621}, {"ts": 1772894700000, "open": 0.37, "high": 0.376, "low": 0.369, "close": 0.372, "volume": 97162.98, "quote_volume": 36198.84396, "trades": 193, "taker_buy_volume": 77930.99, "taker_buy_quote": 29053.54359}, {"ts": 1772894760000, "open": 0.372, "high": 0.374, "low": 0.369, "close": 0.371, "volume": 56726.91, "quote_volume": 21068.36947, "trades": 171, "taker_buy_volume": 38262.94, "taker_buy_quote": 14218.41109}, {"ts": 1772894820000, "open": 0.369, "high": 0.37, "low": 0.364, "close": 0.366, "volume": 48051.28, "quote_volume": 17653.67935, "trades": 133, "taker_buy_volume": 19429.31, "taker_buy_quote": 7158.5873}, {"ts": 1772894880000, "open": 0.365, "high": 0.368, "low": 0.364, "close": 0.367, "volume": 55950.91, "quote_volume": 20556.20028, "trades": 165, "taker_buy_volume": 45691.15, "taker_buy_quote": 16792.61133}, {"ts": 1772894940000, "open": 0.367, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 13226.18, "quote_volume": 4860.12572, "trades": 46, "taker_buy_volume": 6594.81, "taker_buy_quote": 2428.98945}, {"ts": 1772895000000, "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.368, "volume": 9140.43, "quote_volume": 3358.22381, "trades": 47, "taker_buy_volume": 6550.17, "taker_buy_quote": 2407.215}, {"ts": 1772895060000, "open": 0.367, "high": 0.37, "low": 0.366, "close": 0.369, "volume": 14617.54, "quote_volume": 5382.66281, "trades": 50, "taker_buy_volume": 9400.94, "taker_buy_quote": 3465.43208}, {"ts": 1772895120000, "open": 0.368, "high": 0.37, "low": 0.367, "close": 0.367, "volume": 8304.05, "quote_volume": 3058.38553, "trades": 50, "taker_buy_volume": 4453.72, "taker_buy_quote": 1642.04489}, {"ts": 1772895180000, "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.367, "volume": 14972.3, "quote_volume": 5487.87263, "trades": 78, "taker_buy_volume": 5513.59, "taker_buy_quote": 2022.38942}, {"ts": 1772895240000, "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.369, "volume": 14893.12, "quote_volume": 5479.17222, "trades": 70, "taker_buy_volume": 8326.94, "taker_buy_quote": 3066.47124}, {"ts": 1772895300000, "open": 0.368, "high": 0.372, "low": 0.367, "close": 0.37, "volume": 42329.4, "quote_volume": 15647.36943, "trades": 107, "taker_buy_volume": 39482.56, "taker_buy_quote": 14601.13226}, {"ts": 1772895360000, "open": 0.37, "high": 0.372, "low": 0.366, "close": 0.368, "volume": 51036.26, "quote_volume": 18823.02038, "trades": 103, "taker_buy_volume": 27274.4, "taker_buy_quote": 10082.22333}, {"ts": 1772895420000, "open": 0.366, "high": 0.367, "low": 0.361, "close": 0.365, "volume": 50569.52, "quote_volume": 18389.6422, "trades": 136, "taker_buy_volume": 13808.56, "taker_buy_quote": 5025.48075}, {"ts": 1772895480000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 8859.14, "quote_volume": 3229.92642, "trades": 27, "taker_buy_volume": 6362.55, "taker_buy_quote": 2320.53797}, {"ts": 1772895540000, "open": 0.365, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 3120.78, "quote_volume": 1142.01965, "trades": 15, "taker_buy_volume": 375.19, "taker_buy_quote": 137.35761}, {"ts": 1772895600000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 10590.23, "quote_volume": 3874.9847, "trades": 44, "taker_buy_volume": 5631.21, "taker_buy_quote": 2063.91924}, {"ts": 1772895660000, "open": 0.365, "high": 0.368, "low": 0.364, "close": 0.367, "volume": 15494.67, "quote_volume": 5664.48039, "trades": 52, "taker_buy_volume": 11115.76, "taker_buy_quote": 4064.68404}, {"ts": 1772895720000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.367, "volume": 5741.14, "quote_volume": 2112.08337, "trades": 22, "taker_buy_volume": 4879.16, "taker_buy_quote": 1795.53088}, {"ts": 1772895780000, "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.367, "volume": 11269.46, "quote_volume": 4134.13241, "trades": 36, "taker_buy_volume": 5641.64, "taker_buy_quote": 2070.41784}, {"ts": 1772895840000, "open": 0.367, "high": 0.368, "low": 0.363, "close": 0.363, "volume": 17061.88, "quote_volume": 6219.19425, "trades": 36, "taker_buy_volume": 9285.62, "taker_buy_quote": 3383.20345}, {"ts": 1772895900000, "open": 0.364, "high": 0.366, "low": 0.361, "close": 0.365, "volume": 17430.76, "quote_volume": 6327.60353, "trades": 53, "taker_buy_volume": 4584.39, "taker_buy_quote": 1668.45048}, {"ts": 1772895960000, "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.366, "volume": 19817.38, "quote_volume": 7222.07272, "trades": 76, "taker_buy_volume": 17737.7, "taker_buy_quote": 6465.80334}, {"ts": 1772896020000, "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 26169.08, "quote_volume": 9578.53428, "trades": 71, "taker_buy_volume": 20870.7, "taker_buy_quote": 7643.44529}, {"ts": 1772896080000, "open": 0.365, "high": 0.37, "low": 0.365, "close": 0.369, "volume": 31138.8, "quote_volume": 11453.93014, "trades": 83, "taker_buy_volume": 28603.44, "taker_buy_quote": 10525.2458}, {"ts": 1772896140000, "open": 0.367, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 19097.41, "quote_volume": 6995.75988, "trades": 63, "taker_buy_volume": 3043.29, "taker_buy_quote": 1120.12223}, {"ts": 1772896200000, "open": 0.368, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 7663.65, "quote_volume": 2806.05579, "trades": 40, "taker_buy_volume": 2099.22, "taker_buy_quote": 768.25366}, {"ts": 1772896260000, "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 18213.34, "quote_volume": 6649.06683, "trades": 51, "taker_buy_volume": 12637.37, "taker_buy_quote": 4615.4057}, {"ts": 1772896320000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 1147.93, "quote_volume": 419.25854, "trades": 7, "taker_buy_volume": 602.51, "taker_buy_quote": 220.18024}, {"ts": 1772896380000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 5016.68, "quote_volume": 1830.28303, "trades": 14, "taker_buy_volume": 863.31, "taker_buy_quote": 315.40896}, {"ts": 1772896440000, "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.366, "volume": 4512.78, "quote_volume": 1647.85145, "trades": 15, "taker_buy_volume": 3798.27, "taker_buy_quote": 1387.45971}, {"ts": 1772896500000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 15606.87, "quote_volume": 5713.07133, "trades": 88, "taker_buy_volume": 6510.63, "taker_buy_quote": 2384.62857}, {"ts": 1772896560000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 12644.64, "quote_volume": 4602.53074, "trades": 21, "taker_buy_volume": 540.42, "taker_buy_quote": 196.9787}, {"ts": 1772896620000, "open": 0.364, "high": 0.365, "low": 0.361, "close": 0.361, "volume": 15782.03, "quote_volume": 5731.2061, "trades": 76, "taker_buy_volume": 7490.89, "taker_buy_quote": 2721.69983}, {"ts": 1772896680000, "open": 0.362, "high": 0.362, "low": 0.355, "close": 0.358, "volume": 50368.94, "quote_volume": 18006.57254, "trades": 145, "taker_buy_volume": 16243.8, "taker_buy_quote": 5814.26984}, {"ts": 1772896740000, "open": 0.359, "high": 0.367, "low": 0.358, "close": 0.365, "volume": 54108.58, "quote_volume": 19640.32868, "trades": 125, "taker_buy_volume": 49822.38, "taker_buy_quote": 18083.33552}, {"ts": 1772896800000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 5786.59, "quote_volume": 2109.90399, "trades": 30, "taker_buy_volume": 4105.98, "taker_buy_quote": 1497.55967}, {"ts": 1772896860000, "open": 0.365, "high": 0.371, "low": 0.365, "close": 0.369, "volume": 9653.08, "quote_volume": 3554.80798, "trades": 73, "taker_buy_volume": 9046.96, "taker_buy_quote": 3333.05963}, {"ts": 1772896920000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 15143.65, "quote_volume": 5573.42632, "trades": 30, "taker_buy_volume": 7730.24, "taker_buy_quote": 2845.3204}, {"ts": 1772896980000, "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.369, "volume": 3079.76, "quote_volume": 1131.93389, "trades": 20, "taker_buy_volume": 1797.8, "taker_buy_quote": 661.85847}, {"ts": 1772897040000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 9708.43, "quote_volume": 3573.45391, "trades": 28, "taker_buy_volume": 4031.15, "taker_buy_quote": 1484.68274}, {"ts": 1772897100000, "open": 0.367, "high": 0.372, "low": 0.367, "close": 0.37, "volume": 14689.47, "quote_volume": 5431.0739, "trades": 42, "taker_buy_volume": 13959.84, "taker_buy_quote": 5160.98935}, {"ts": 1772897160000, "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 9628.3, "quote_volume": 3552.57204, "trades": 32, "taker_buy_volume": 7706.52, "taker_buy_quote": 2844.52069}, {"ts": 1772897220000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 7337.71, "quote_volume": 2697.94119, "trades": 38, "taker_buy_volume": 3479.12, "taker_buy_quote": 1280.71366}, {"ts": 1772897280000, "open": 0.366, "high": 0.369, "low": 0.363, "close": 0.368, "volume": 25412.16, "quote_volume": 9294.94817, "trades": 83, "taker_buy_volume": 9254.15, "taker_buy_quote": 3388.68961}, {"ts": 1772897340000, "open": 0.367, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 4466.52, "quote_volume": 1648.14528, "trades": 24, "taker_buy_volume": 3808.81, "taker_buy_quote": 1405.61899}, {"ts": 1772897400000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 8622.2, "quote_volume": 3189.34371, "trades": 27, "taker_buy_volume": 5693.38, "taker_buy_quote": 2106.38268}, {"ts": 1772897460000, "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.368, "volume": 14277.86, "quote_volume": 5276.84498, "trades": 38, "taker_buy_volume": 4492.13, "taker_buy_quote": 1661.87661}, {"ts": 1772897520000, "open": 0.368, "high": 0.372, "low": 0.368, "close": 0.37, "volume": 139305.7, "quote_volume": 51639.3743, "trades": 207, "taker_buy_volume": 50283.63, "taker_buy_quote": 18625.17324}, {"ts": 1772897580000, "open": 0.37, "high": 0.375, "low": 0.369, "close": 0.37, "volume": 140272.85, "quote_volume": 52245.84276, "trades": 249, "taker_buy_volume": 61688.58, "taker_buy_quote": 22973.35632}, {"ts": 1772897640000, "open": 0.371, "high": 0.372, "low": 0.369, "close": 0.37, "volume": 18976.6, "quote_volume": 7038.69882, "trades": 59, "taker_buy_volume": 12559.61, "taker_buy_quote": 4662.21319}, {"ts": 1772897700000, "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 1008.77, "quote_volume": 372.11316, "trades": 20, "taker_buy_volume": 589.4, "taker_buy_quote": 217.4886}, {"ts": 1772897760000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 475.02, "quote_volume": 174.98667, "trades": 7, "taker_buy_volume": 179.31, "taker_buy_quote": 66.16539}, {"ts": 1772897820000, "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.367, "volume": 5521.19, "quote_volume": 2026.10355, "trades": 39, "taker_buy_volume": 701.52, "taker_buy_quote": 258.16726}, {"ts": 1772897880000, "open": 0.366, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 24295.76, "quote_volume": 8873.12805, "trades": 59, "taker_buy_volume": 3241.67, "taker_buy_quote": 1189.19869}, {"ts": 1772897940000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 2793.39, "quote_volume": 1027.58222, "trades": 20, "taker_buy_volume": 2617.99, "taker_buy_quote": 963.03502}, {"ts": 1772898000000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.366, "volume": 2289.2, "quote_volume": 840.09384, "trades": 31, "taker_buy_volume": 460.57, "taker_buy_quote": 169.48976}, {"ts": 1772898060000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 18824.2, "quote_volume": 6888.91903, "trades": 44, "taker_buy_volume": 12580.25, "taker_buy_quote": 4604.87764}, {"ts": 1772898120000, "open": 0.365, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 22940.03, "quote_volume": 8335.54605, "trades": 92, "taker_buy_volume": 9216.96, "taker_buy_quote": 3349.86734}, {"ts": 1772898180000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 5185.35, "quote_volume": 1884.47903, "trades": 16, "taker_buy_volume": 2328.37, "taker_buy_quote": 847.38156}, {"ts": 1772898240000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 7334.08, "quote_volume": 2668.0709, "trades": 23, "taker_buy_volume": 6250.34, "taker_buy_quote": 2274.56126}, {"ts": 1772898300000, "open": 0.364, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 12787.85, "quote_volume": 4640.67503, "trades": 28, "taker_buy_volume": 1595.61, "taker_buy_quote": 580.07999}, {"ts": 1772898360000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 4462.86, "quote_volume": 1620.97349, "trades": 23, "taker_buy_volume": 955.31, "taker_buy_quote": 347.73284}, {"ts": 1772898420000, "open": 0.363, "high": 0.363, "low": 0.359, "close": 0.361, "volume": 7078.03, "quote_volume": 2551.59007, "trades": 25, "taker_buy_volume": 434.81, "taker_buy_quote": 157.35098}, {"ts": 1772898480000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 10286.16, "quote_volume": 3699.6168, "trades": 26, "taker_buy_volume": 2332.97, "taker_buy_quote": 841.63967}, {"ts": 1772898540000, "open": 0.358, "high": 0.359, "low": 0.353, "close": 0.354, "volume": 17937.02, "quote_volume": 6377.40299, "trades": 85, "taker_buy_volume": 7856.64, "taker_buy_quote": 2794.3299}, {"ts": 1772898600000, "open": 0.355, "high": 0.357, "low": 0.353, "close": 0.355, "volume": 22447.01, "quote_volume": 7958.49418, "trades": 67, "taker_buy_volume": 9121.31, "taker_buy_quote": 3239.86922}, {"ts": 1772898660000, "open": 0.355, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 34739.71, "quote_volume": 12343.2001, "trades": 77, "taker_buy_volume": 26886.6, "taker_buy_quote": 9551.58682}, {"ts": 1772898720000, "open": 0.357, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 9100.71, "quote_volume": 3239.55339, "trades": 28, "taker_buy_volume": 3669.85, "taker_buy_quote": 1309.14725}, {"ts": 1772898780000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 24865.52, "quote_volume": 8879.46458, "trades": 31, "taker_buy_volume": 23014.1, "taker_buy_quote": 8219.26149}, {"ts": 1772898840000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 17588.33, "quote_volume": 6278.38255, "trades": 32, "taker_buy_volume": 14786.18, "taker_buy_quote": 5278.66626}, {"ts": 1772898900000, "open": 0.356, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 28373.24, "quote_volume": 10132.93672, "trades": 55, "taker_buy_volume": 13766.27, "taker_buy_quote": 4919.71907}, {"ts": 1772898960000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 5060.42, "quote_volume": 1806.6258, "trades": 13, "taker_buy_volume": 3868.61, "taker_buy_quote": 1381.14963}, {"ts": 1772899020000, "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 16174.71, "quote_volume": 5787.61776, "trades": 57, "taker_buy_volume": 9558.03, "taker_buy_quote": 3422.88279}, {"ts": 1772899080000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 9828.46, "quote_volume": 3514.92327, "trades": 46, "taker_buy_volume": 4697.91, "taker_buy_quote": 1680.4052}, {"ts": 1772899140000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 30816.79, "quote_volume": 11003.54345, "trades": 71, "taker_buy_volume": 11273.18, "taker_buy_quote": 4035.79844}, {"ts": 1772899200000, "open": 0.356, "high": 0.358, "low": 0.354, "close": 0.358, "volume": 16579.52, "quote_volume": 5897.50851, "trades": 53, "taker_buy_volume": 7918.45, "taker_buy_quote": 2822.6342}, {"ts": 1772899260000, "open": 0.357, "high": 0.357, "low": 0.351, "close": 0.352, "volume": 69242.02, "quote_volume": 24440.99712, "trades": 208, "taker_buy_volume": 21276.09, "taker_buy_quote": 7512.46146}, {"ts": 1772899320000, "open": 0.352, "high": 0.356, "low": 0.352, "close": 0.356, "volume": 18763.43, "quote_volume": 6645.8123, "trades": 47, "taker_buy_volume": 13227.31, "taker_buy_quote": 4685.2578}, {"ts": 1772899380000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 15303.41, "quote_volume": 5451.76, "trades": 73, "taker_buy_volume": 10845.98, "taker_buy_quote": 3867.89587}, {"ts": 1772899440000, "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.359, "volume": 44957.3, "quote_volume": 16146.74673, "trades": 102, "taker_buy_volume": 36232.56, "taker_buy_quote": 13016.85858}, {"ts": 1772899500000, "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 16032.05, "quote_volume": 5764.68548, "trades": 46, "taker_buy_volume": 12035.74, "taker_buy_quote": 4330.04415}, {"ts": 1772899560000, "open": 0.36, "high": 0.364, "low": 0.359, "close": 0.361, "volume": 51377.95, "quote_volume": 18563.72189, "trades": 131, "taker_buy_volume": 35217.74, "taker_buy_quote": 12729.75592}, {"ts": 1772899620000, "open": 0.36, "high": 0.362, "low": 0.359, "close": 0.359, "volume": 28742.47, "quote_volume": 10349.74785, "trades": 119, "taker_buy_volume": 19655.64, "taker_buy_quote": 7080.94092}, {"ts": 1772899680000, "open": 0.36, "high": 0.363, "low": 0.359, "close": 0.362, "volume": 32032.83, "quote_volume": 11571.77638, "trades": 141, "taker_buy_volume": 16322.49, "taker_buy_quote": 5903.61826}, {"ts": 1772899740000, "open": 0.361, "high": 0.365, "low": 0.36, "close": 0.362, "volume": 48721.86, "quote_volume": 17686.96997, "trades": 168, "taker_buy_volume": 28628.27, "taker_buy_quote": 10405.59489}, {"ts": 1772899800000, "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.363, "volume": 13658.8, "quote_volume": 4955.30324, "trades": 48, "taker_buy_volume": 7104.6, "taker_buy_quote": 2579.30526}, {"ts": 1772899860000, "open": 0.364, "high": 0.367, "low": 0.363, "close": 0.366, "volume": 16870.79, "quote_volume": 6162.96056, "trades": 89, "taker_buy_volume": 6326.39, "taker_buy_quote": 2313.31227}, {"ts": 1772899920000, "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 14271.79, "quote_volume": 5205.95472, "trades": 71, "taker_buy_volume": 4912.55, "taker_buy_quote": 1794.32206}, {"ts": 1772899980000, "open": 0.366, "high": 0.367, "low": 0.363, "close": 0.366, "volume": 46858.06, "quote_volume": 17105.39294, "trades": 121, "taker_buy_volume": 12020.35, "taker_buy_quote": 4396.27056}, {"ts": 1772900040000, "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.366, "volume": 17694.99, "quote_volume": 6487.26031, "trades": 82, "taker_buy_volume": 7948.57, "taker_buy_quote": 2918.73412}, {"ts": 1772900100000, "open": 0.366, "high": 0.366, "low": 0.361, "close": 0.364, "volume": 69958.93, "quote_volume": 25418.96805, "trades": 198, "taker_buy_volume": 28319.73, "taker_buy_quote": 10306.99013}, {"ts": 1772900160000, "open": 0.364, "high": 0.369, "low": 0.363, "close": 0.364, "volume": 45999.03, "quote_volume": 16839.74843, "trades": 207, "taker_buy_volume": 20662.85, "taker_buy_quote": 7578.03865}, {"ts": 1772900220000, "open": 0.364, "high": 0.366, "low": 0.361, "close": 0.361, "volume": 54385.54, "quote_volume": 19773.90759, "trades": 75, "taker_buy_volume": 6369.6, "taker_buy_quote": 2311.73616}, {"ts": 1772900280000, "open": 0.361, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 22105.58, "quote_volume": 7989.72252, "trades": 64, "taker_buy_volume": 9893.39, "taker_buy_quote": 3579.24435}, {"ts": 1772900340000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 4513.78, "quote_volume": 1631.72845, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900400000, "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.362, "volume": 41487.21, "quote_volume": 14979.85088, "trades": 82, "taker_buy_volume": 6769.9, "taker_buy_quote": 2452.4674}, {"ts": 1772900460000, "open": 0.362, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 5259.35, "quote_volume": 1909.01234, "trades": 22, "taker_buy_volume": 1746.55, "taker_buy_quote": 634.10604}, {"ts": 1772900520000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 881.65, "quote_volume": 319.43806, "trades": 5, "taker_buy_volume": 105.11, "taker_buy_quote": 38.15493}, {"ts": 1772900580000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 34345.96, "quote_volume": 12431.21764, "trades": 38, "taker_buy_volume": 3863.83, "taker_buy_quote": 1399.55691}, {"ts": 1772900640000, "open": 0.361, "high": 0.363, "low": 0.36, "close": 0.362, "volume": 14002.77, "quote_volume": 5067.71224, "trades": 44, "taker_buy_volume": 7087.76, "taker_buy_quote": 2565.62099}, {"ts": 1772900700000, "open": 0.362, "high": 0.362, "low": 0.359, "close": 0.361, "volume": 8616.18, "quote_volume": 3105.21511, "trades": 43, "taker_buy_volume": 1494.31, "taker_buy_quote": 539.64483}, {"ts": 1772900760000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 8177.45, "quote_volume": 2961.00516, "trades": 38, "taker_buy_volume": 5964.82, "taker_buy_quote": 2160.68741}, {"ts": 1772900820000, "open": 0.362, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 2447.55, "quote_volume": 888.25732, "trades": 22, "taker_buy_volume": 1618.55, "taker_buy_quote": 587.82342}, {"ts": 1772900880000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 2152.13, "quote_volume": 783.10775, "trades": 14, "taker_buy_volume": 1884.56, "taker_buy_quote": 685.97984}, {"ts": 1772900940000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 18961.47, "quote_volume": 6884.27002, "trades": 37, "taker_buy_volume": 12008.68, "taker_buy_quote": 4360.40725}, {"ts": 1772901000000, "open": 0.363, "high": 0.364, "low": 0.361, "close": 0.361, "volume": 15204.9, "quote_volume": 5505.30696, "trades": 36, "taker_buy_volume": 3025.36, "taker_buy_quote": 1098.73685}, {"ts": 1772901060000, "open": 0.362, "high": 0.365, "low": 0.362, "close": 0.365, "volume": 8146.94, "quote_volume": 2960.25322, "trades": 32, "taker_buy_volume": 5072.61, "taker_buy_quote": 1845.11263}, {"ts": 1772901120000, "open": 0.364, "high": 0.37, "low": 0.364, "close": 0.37, "volume": 45872.13, "quote_volume": 16857.79329, "trades": 140, "taker_buy_volume": 33220.25, "taker_buy_quote": 12209.80425}, {"ts": 1772901180000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 31403.8, "quote_volume": 11574.80327, "trades": 36, "taker_buy_volume": 4613.66, "taker_buy_quote": 1695.61341}, {"ts": 1772901240000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 9221.47, "quote_volume": 3398.55833, "trades": 21, "taker_buy_volume": 7901.76, "taker_buy_quote": 2911.79178}, {"ts": 1772901300000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.369, "volume": 38448.23, "quote_volume": 14235.09844, "trades": 55, "taker_buy_volume": 9837.83, "taker_buy_quote": 3647.78585}, {"ts": 1772901360000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 4077.89, "quote_volume": 1506.90086, "trades": 21, "taker_buy_volume": 2159.45, "taker_buy_quote": 798.9965}, {"ts": 1772901420000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 5648.8, "quote_volume": 2092.34144, "trades": 16, "taker_buy_volume": 3433.92, "taker_buy_quote": 1270.66682}, {"ts": 1772901480000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 1851.22, "quote_volume": 688.10926, "trades": 15, "taker_buy_volume": 1334.34, "taker_buy_quote": 496.37448}, {"ts": 1772901540000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 1223.05, "quote_volume": 454.02061, "trades": 7, "taker_buy_volume": 595.82, "taker_buy_quote": 221.31828}, {"ts": 1772901600000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 11852.72, "quote_volume": 4397.25269, "trades": 30, "taker_buy_volume": 2863.17, "taker_buy_quote": 1063.3957}, {"ts": 1772901660000, "open": 0.372, "high": 0.373, "low": 0.37, "close": 0.373, "volume": 12485.75, "quote_volume": 4631.42931, "trades": 73, "taker_buy_volume": 3545.64, "taker_buy_quote": 1318.7861}, {"ts": 1772901720000, "open": 0.373, "high": 0.374, "low": 0.371, "close": 0.371, "volume": 26669.12, "quote_volume": 9940.93524, "trades": 42, "taker_buy_volume": 22083.99, "taker_buy_quote": 8237.63785}, {"ts": 1772901780000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 3935.58, "quote_volume": 1459.27193, "trades": 16, "taker_buy_volume": 1025.44, "taker_buy_quote": 380.78644}, {"ts": 1772901840000, "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.371, "volume": 26117.08, "quote_volume": 9704.05268, "trades": 70, "taker_buy_volume": 16495.24, "taker_buy_quote": 6136.54739}, {"ts": 1772901900000, "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.372, "volume": 27877.71, "quote_volume": 10378.92739, "trades": 106, "taker_buy_volume": 14549.43, "taker_buy_quote": 5422.55381}, {"ts": 1772901960000, "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.375, "volume": 50546.93, "quote_volume": 18935.03591, "trades": 66, "taker_buy_volume": 25075.02, "taker_buy_quote": 9391.07391}, {"ts": 1772902020000, "open": 0.375, "high": 0.379, "low": 0.375, "close": 0.377, "volume": 41577.69, "quote_volume": 15699.01131, "trades": 56, "taker_buy_volume": 36346.72, "taker_buy_quote": 13728.27594}, {"ts": 1772902080000, "open": 0.378, "high": 0.384, "low": 0.377, "close": 0.38, "volume": 65423.71, "quote_volume": 24904.50354, "trades": 206, "taker_buy_volume": 40933.26, "taker_buy_quote": 15585.54405}, {"ts": 1772902140000, "open": 0.38, "high": 0.385, "low": 0.378, "close": 0.384, "volume": 109070.61, "quote_volume": 41553.0652, "trades": 247, "taker_buy_volume": 27824.42, "taker_buy_quote": 10640.61883}, {"ts": 1772902200000, "open": 0.385, "high": 0.389, "low": 0.384, "close": 0.388, "volume": 74095.23, "quote_volume": 28648.36929, "trades": 269, "taker_buy_volume": 38701.98, "taker_buy_quote": 14980.75478}, {"ts": 1772902260000, "open": 0.389, "high": 0.395, "low": 0.388, "close": 0.388, "volume": 114499.68, "quote_volume": 44686.40415, "trades": 280, "taker_buy_volume": 66463.81, "taker_buy_quote": 25971.33893}, {"ts": 1772902320000, "open": 0.389, "high": 0.392, "low": 0.383, "close": 0.384, "volume": 138075.71, "quote_volume": 53379.09919, "trades": 361, "taker_buy_volume": 37179.51, "taker_buy_quote": 14403.45763}, {"ts": 1772902380000, "open": 0.384, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 48397.23, "quote_volume": 18668.56978, "trades": 141, "taker_buy_volume": 24224.88, "taker_buy_quote": 9352.15013}, {"ts": 1772902440000, "open": 0.385, "high": 0.386, "low": 0.382, "close": 0.383, "volume": 36413.11, "quote_volume": 13975.29362, "trades": 109, "taker_buy_volume": 9844.72, "taker_buy_quote": 3783.52986}, {"ts": 1772902500000, "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 28462.67, "quote_volume": 10981.40322, "trades": 83, "taker_buy_volume": 8909.96, "taker_buy_quote": 3439.28678}, {"ts": 1772902560000, "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 18922.04, "quote_volume": 7299.08901, "trades": 57, "taker_buy_volume": 9399.42, "taker_buy_quote": 3627.32271}, {"ts": 1772902620000, "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 43774.65, "quote_volume": 16877.93606, "trades": 77, "taker_buy_volume": 5070.97, "taker_buy_quote": 1956.55615}, {"ts": 1772902680000, "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 10013.72, "quote_volume": 3860.76673, "trades": 43, "taker_buy_volume": 6001.55, "taker_buy_quote": 2316.78594}, {"ts": 1772902740000, "open": 0.384, "high": 0.385, "low": 0.379, "close": 0.379, "volume": 56283.96, "quote_volume": 21423.01825, "trades": 87, "taker_buy_volume": 32639.85, "taker_buy_quote": 12408.26955}, {"ts": 1772902800000, "open": 0.378, "high": 0.38, "low": 0.376, "close": 0.379, "volume": 33412.65, "quote_volume": 12628.82156, "trades": 80, "taker_buy_volume": 15564.35, "taker_buy_quote": 5886.57108}, {"ts": 1772902860000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 11991.36, "quote_volume": 4558.48409, "trades": 27, "taker_buy_volume": 10719.72, "taker_buy_quote": 4075.28797}, {"ts": 1772902920000, "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 61667.16, "quote_volume": 23424.63153, "trades": 56, "taker_buy_volume": 28250.56, "taker_buy_quote": 10738.05578}, {"ts": 1772902980000, "open": 0.381, "high": 0.381, "low": 0.377, "close": 0.377, "volume": 6561.4, "quote_volume": 2484.52007, "trades": 19, "taker_buy_volume": 2686.55, "taker_buy_quote": 1017.47071}, {"ts": 1772903040000, "open": 0.377, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 18033.3, "quote_volume": 6771.99752, "trades": 70, "taker_buy_volume": 6278.43, "taker_buy_quote": 2359.05338}, {"ts": 1772903100000, "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.379, "volume": 12710.17, "quote_volume": 4814.06411, "trades": 35, "taker_buy_volume": 9523.41, "taker_buy_quote": 3606.65339}, {"ts": 1772903160000, "open": 0.379, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 13026.36, "quote_volume": 4965.2313, "trades": 49, "taker_buy_volume": 7180.37, "taker_buy_quote": 2740.28213}, {"ts": 1772903220000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 6128.74, "quote_volume": 2336.46085, "trades": 42, "taker_buy_volume": 2582.22, "taker_buy_quote": 985.41122}, {"ts": 1772903280000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 2920.66, "quote_volume": 1114.30357, "trades": 16, "taker_buy_volume": 1618.88, "taker_buy_quote": 617.35578}, {"ts": 1772903340000, "open": 0.381, "high": 0.385, "low": 0.38, "close": 0.383, "volume": 27680.08, "quote_volume": 10591.1315, "trades": 100, "taker_buy_volume": 25413.39, "taker_buy_quote": 9724.8414}, {"ts": 1772903400000, "open": 0.383, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 18759.55, "quote_volume": 7173.05786, "trades": 51, "taker_buy_volume": 4797.81, "taker_buy_quote": 1833.63842}, {"ts": 1772903460000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 21803.65, "quote_volume": 8297.57148, "trades": 38, "taker_buy_volume": 3199.65, "taker_buy_quote": 1216.97796}, {"ts": 1772903520000, "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.378, "volume": 26428.56, "quote_volume": 9993.92783, "trades": 60, "taker_buy_volume": 7830.85, "taker_buy_quote": 2962.82113}, {"ts": 1772903580000, "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.376, "volume": 13646.78, "quote_volume": 5145.11996, "trades": 86, "taker_buy_volume": 3599.8, "taker_buy_quote": 1359.22181}, {"ts": 1772903640000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 33556.77, "quote_volume": 12594.70411, "trades": 79, "taker_buy_volume": 5708.99, "taker_buy_quote": 2143.54236}, {"ts": 1772903700000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 1630.19, "quote_volume": 611.40082, "trades": 5, "taker_buy_volume": 95.54, "taker_buy_quote": 35.92304}, {"ts": 1772903760000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 2821.83, "quote_volume": 1054.72667, "trades": 21, "taker_buy_volume": 258.95, "taker_buy_quote": 96.8473}, {"ts": 1772903820000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 7870.7, "quote_volume": 2947.18918, "trades": 32, "taker_buy_volume": 3904.22, "taker_buy_quote": 1461.88049}, {"ts": 1772903880000, "open": 0.374, "high": 0.374, "low": 0.37, "close": 0.371, "volume": 16757.77, "quote_volume": 6221.13017, "trades": 46, "taker_buy_volume": 4269.13, "taker_buy_quote": 1584.23365}, {"ts": 1772903940000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 3401.94, "quote_volume": 1268.8803, "trades": 21, "taker_buy_volume": 2724.96, "taker_buy_quote": 1016.36676}, {"ts": 1772904000000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 6456.69, "quote_volume": 2395.60068, "trades": 30, "taker_buy_volume": 5021.76, "taker_buy_quote": 1862.95848}, {"ts": 1772904060000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 8144.32, "quote_volume": 3029.409, "trades": 29, "taker_buy_volume": 5375.68, "taker_buy_quote": 2001.68106}, {"ts": 1772904120000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 24798.26, "quote_volume": 9205.83621, "trades": 43, "taker_buy_volume": 16954.53, "taker_buy_quote": 6294.67831}, {"ts": 1772904180000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 1508.24, "quote_volume": 558.62698, "trades": 11, "taker_buy_volume": 605.24, "taker_buy_quote": 224.51698}, {"ts": 1772904240000, "open": 0.37, "high": 0.37, "low": 0.366, "close": 0.369, "volume": 41940.52, "quote_volume": 15422.33659, "trades": 89, "taker_buy_volume": 12045.28, "taker_buy_quote": 4437.71246}, {"ts": 1772904300000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 7206.37, "quote_volume": 2657.62373, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904360000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 3582.8, "quote_volume": 1321.91309, "trades": 8, "taker_buy_volume": 365.85, "taker_buy_quote": 134.99865}, {"ts": 1772904420000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 7122.71, "quote_volume": 2624.78146, "trades": 56, "taker_buy_volume": 6303.98, "taker_buy_quote": 2323.23182}, {"ts": 1772904480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1020.82, "quote_volume": 376.68258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 5356.09, "quote_volume": 1973.11667, "trades": 21, "taker_buy_volume": 3177.62, "taker_buy_quote": 1170.18249}, {"ts": 1772904600000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 16146.92, "quote_volume": 5972.43185, "trades": 55, "taker_buy_volume": 13310.67, "taker_buy_quote": 4924.73381}, {"ts": 1772904660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 2781.28, "quote_volume": 1026.29232, "trades": 14, "taker_buy_volume": 1488.69, "taker_buy_quote": 549.32661}, {"ts": 1772904720000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 3033.12, "quote_volume": 1121.07789, "trades": 9, "taker_buy_volume": 2058.01, "taker_buy_quote": 760.28719}, {"ts": 1772904780000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 5220.15, "quote_volume": 1928.32461, "trades": 14, "taker_buy_volume": 2462.0, "taker_buy_quote": 909.0405}, {"ts": 1772904840000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 15041.68, "quote_volume": 5583.74368, "trades": 46, "taker_buy_volume": 10205.88, "taker_buy_quote": 3790.33216}, {"ts": 1772904900000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 25186.21, "quote_volume": 9392.96607, "trades": 90, "taker_buy_volume": 17422.91, "taker_buy_quote": 6498.87698}, {"ts": 1772904960000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 7005.51, "quote_volume": 2593.58554, "trades": 18, "taker_buy_volume": 427.38, "taker_buy_quote": 158.1306}, {"ts": 1772905020000, "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.368, "volume": 3991.2, "quote_volume": 1475.74484, "trades": 15, "taker_buy_volume": 443.19, "taker_buy_quote": 164.00455}, {"ts": 1772905080000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 643.9, "quote_volume": 237.91296, "trades": 5, "taker_buy_volume": 313.86, "taker_buy_quote": 116.1282}, {"ts": 1772905140000, "open": 0.37, "high": 0.371, "low": 0.368, "close": 0.371, "volume": 16836.42, "quote_volume": 6230.30029, "trades": 48, "taker_buy_volume": 6056.41, "taker_buy_quote": 2244.36324}, {"ts": 1772905200000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 14006.03, "quote_volume": 5193.46324, "trades": 15, "taker_buy_volume": 1033.5, "taker_buy_quote": 382.06244}, {"ts": 1772905260000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 8204.15, "quote_volume": 3037.34303, "trades": 15, "taker_buy_volume": 682.53, "taker_buy_quote": 253.21863}, {"ts": 1772905320000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1640.98, "quote_volume": 607.20725, "trades": 6, "taker_buy_volume": 44.65, "taker_buy_quote": 16.56515}, {"ts": 1772905380000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 6247.39, "quote_volume": 2308.32982, "trades": 24, "taker_buy_volume": 2180.74, "taker_buy_quote": 806.34244}, {"ts": 1772905440000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 71.6, "quote_volume": 26.51899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 1306.65, "quote_volume": 484.5855, "trades": 5, "taker_buy_volume": 562.5, "taker_buy_quote": 208.6875}, {"ts": 1772905560000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 2373.63, "quote_volume": 880.27994, "trades": 10, "taker_buy_volume": 577.2, "taker_buy_quote": 214.1412}, {"ts": 1772905620000, "open": 0.37, "high": 0.372, "low": 0.369, "close": 0.372, "volume": 24101.26, "quote_volume": 8937.28368, "trades": 87, "taker_buy_volume": 17905.17, "taker_buy_quote": 6643.07419}, {"ts": 1772905680000, "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.371, "volume": 17628.48, "quote_volume": 6565.55881, "trades": 52, "taker_buy_volume": 10195.75, "taker_buy_quote": 3802.28076}, {"ts": 1772905740000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 11399.16, "quote_volume": 4228.00323, "trades": 32, "taker_buy_volume": 3107.6, "taker_buy_quote": 1152.67757}, {"ts": 1772905800000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 39307.19, "quote_volume": 14578.80705, "trades": 44, "taker_buy_volume": 2032.33, "taker_buy_quote": 753.51668}, {"ts": 1772905860000, "open": 0.369, "high": 0.369, "low": 0.365, "close": 0.366, "volume": 34544.59, "quote_volume": 12685.34796, "trades": 93, "taker_buy_volume": 4276.69, "taker_buy_quote": 1568.29558}, {"ts": 1772905920000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 16524.35, "quote_volume": 6052.98445, "trades": 38, "taker_buy_volume": 8465.34, "taker_buy_quote": 3105.3802}, {"ts": 1772905980000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 12212.07, "quote_volume": 4472.00193, "trades": 29, "taker_buy_volume": 7403.08, "taker_buy_quote": 2711.91159}, {"ts": 1772906040000, "open": 0.367, "high": 0.367, "low": 0.363, "close": 0.364, "volume": 16192.09, "quote_volume": 5902.22289, "trades": 45, "taker_buy_volume": 1560.61, "taker_buy_quote": 569.18704}, {"ts": 1772906100000, "open": 0.364, "high": 0.364, "low": 0.359, "close": 0.36, "volume": 47965.93, "quote_volume": 17288.44497, "trades": 122, "taker_buy_volume": 20831.65, "taker_buy_quote": 7504.4193}, {"ts": 1772906160000, "open": 0.36, "high": 0.363, "low": 0.36, "close": 0.363, "volume": 6537.43, "quote_volume": 2365.11998, "trades": 22, "taker_buy_volume": 3216.61, "taker_buy_quote": 1163.94592}, {"ts": 1772906220000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 12011.51, "quote_volume": 4347.59318, "trades": 30, "taker_buy_volume": 8215.07, "taker_buy_quote": 2973.86911}, {"ts": 1772906280000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 7767.49, "quote_volume": 2804.06389, "trades": 10, "taker_buy_volume": 1590.45, "taker_buy_quote": 574.15245}, {"ts": 1772906340000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 4430.12, "quote_volume": 1596.69889, "trades": 16, "taker_buy_volume": 2216.06, "taker_buy_quote": 799.99766}, {"ts": 1772906400000, "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 24983.05, "quote_volume": 8946.71939, "trades": 71, "taker_buy_volume": 12277.43, "taker_buy_quote": 4399.33372}, {"ts": 1772906460000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 9217.82, "quote_volume": 3309.45967, "trades": 29, "taker_buy_volume": 7654.87, "taker_buy_quote": 2749.36107}, {"ts": 1772906520000, "open": 0.359, "high": 0.36, "low": 0.356, "close": 0.359, "volume": 23936.43, "quote_volume": 8561.17354, "trades": 48, "taker_buy_volume": 3654.23, "taker_buy_quote": 1312.3401}, {"ts": 1772906580000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 6012.09, "quote_volume": 2162.56648, "trades": 14, "taker_buy_volume": 4429.77, "taker_buy_quote": 1593.1393}, {"ts": 1772906640000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 7369.26, "quote_volume": 2648.42103, "trades": 29, "taker_buy_volume": 1616.73, "taker_buy_quote": 581.4603}, {"ts": 1772906700000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 1907.46, "quote_volume": 686.13235, "trades": 11, "taker_buy_volume": 767.44, "taker_buy_quote": 276.2784}, {"ts": 1772906760000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 2661.3, "quote_volume": 954.80065, "trades": 11, "taker_buy_volume": 2055.25, "taker_buy_quote": 737.83475}, {"ts": 1772906820000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 10882.39, "quote_volume": 3903.42453, "trades": 19, "taker_buy_volume": 8545.6, "taker_buy_quote": 3066.85371}, {"ts": 1772906880000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 5662.92, "quote_volume": 2040.36742, "trades": 18, "taker_buy_volume": 1716.22, "taker_buy_quote": 619.55542}, {"ts": 1772906940000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 2783.75, "quote_volume": 1006.62004, "trades": 13, "taker_buy_volume": 2553.35, "taker_buy_quote": 923.21524}, {"ts": 1772907000000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 4524.1, "quote_volume": 1639.23405, "trades": 16, "taker_buy_volume": 1565.15, "taker_buy_quote": 568.14945}, {"ts": 1772907060000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 11516.7, "quote_volume": 4171.34256, "trades": 24, "taker_buy_volume": 4084.4, "taker_buy_quote": 1480.90806}, {"ts": 1772907120000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 9199.98, "quote_volume": 3326.85863, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907180000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 3898.64, "quote_volume": 1411.30684, "trades": 16, "taker_buy_volume": 1587.84, "taker_buy_quote": 574.95482}, {"ts": 1772907240000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 16550.82, "quote_volume": 5992.86857, "trades": 11, "taker_buy_volume": 2136.12, "taker_buy_quote": 774.74717}, {"ts": 1772907300000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 25644.22, "quote_volume": 9280.41834, "trades": 38, "taker_buy_volume": 8616.41, "taker_buy_quote": 3118.30324}, {"ts": 1772907360000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 519.12, "quote_volume": 187.63542, "trades": 6, "taker_buy_volume": 37.72, "taker_buy_quote": 13.65464}, {"ts": 1772907420000, "open": 0.362, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 5645.53, "quote_volume": 2040.27462, "trades": 10, "taker_buy_volume": 2702.46, "taker_buy_quote": 977.91474}, {"ts": 1772907480000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 2700.0, "quote_volume": 973.60016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 21116.81, "quote_volume": 7624.30961, "trades": 12, "taker_buy_volume": 14058.44, "taker_buy_quote": 5075.67554}, {"ts": 1772907600000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 45.69, "quote_volume": 16.51319, "trades": 2, "taker_buy_volume": 19.1, "taker_buy_quote": 6.9142}, {"ts": 1772907660000, "open": 0.362, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 10194.77, "quote_volume": 3698.97029, "trades": 31, "taker_buy_volume": 6899.64, "taker_buy_quote": 2504.44573}, {"ts": 1772907720000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 8984.64, "quote_volume": 3271.46589, "trades": 44, "taker_buy_volume": 7325.3, "taker_buy_quote": 2667.80425}, {"ts": 1772907780000, "open": 0.364, "high": 0.364, "low": 0.359, "close": 0.36, "volume": 13418.8, "quote_volume": 4836.50232, "trades": 33, "taker_buy_volume": 766.68, "taker_buy_quote": 276.0048}, {"ts": 1772907840000, "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 13007.91, "quote_volume": 4682.35531, "trades": 44, "taker_buy_volume": 10933.43, "taker_buy_quote": 3936.11699}, {"ts": 1772907900000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2163.83, "quote_volume": 778.9788, "trades": 10, "taker_buy_volume": 1510.53, "taker_buy_quote": 543.7908}, {"ts": 1772907960000, "open": 0.36, "high": 0.36, "low": 0.357, "close": 0.357, "volume": 38002.3, "quote_volume": 13626.76881, "trades": 77, "taker_buy_volume": 6206.84, "taker_buy_quote": 2224.06124}, {"ts": 1772908020000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 3607.96, "quote_volume": 1290.30463, "trades": 15, "taker_buy_volume": 1223.78, "taker_buy_quote": 438.04792}, {"ts": 1772908080000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 3405.92, "quote_volume": 1216.21387, "trades": 12, "taker_buy_volume": 1390.85, "taker_buy_quote": 497.33398}, {"ts": 1772908140000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 5129.93, "quote_volume": 1825.52948, "trades": 41, "taker_buy_volume": 934.08, "taker_buy_quote": 333.4179}, {"ts": 1772908200000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 2655.96, "quote_volume": 943.0787, "trades": 14, "taker_buy_volume": 212.9, "taker_buy_quote": 75.7924}, {"ts": 1772908260000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 3393.29, "quote_volume": 1205.87235, "trades": 13, "taker_buy_volume": 1254.4, "taker_buy_quote": 446.5664}, {"ts": 1772908320000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 9821.01, "quote_volume": 3479.62664, "trades": 49, "taker_buy_volume": 1710.82, "taker_buy_quote": 606.7786}, {"ts": 1772908380000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 11282.23, "quote_volume": 4003.07697, "trades": 33, "taker_buy_volume": 6360.45, "taker_buy_quote": 2256.45009}, {"ts": 1772908440000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 5805.2, "quote_volume": 2064.29326, "trades": 17, "taker_buy_volume": 2702.95, "taker_buy_quote": 961.6877}, {"ts": 1772908500000, "open": 0.355, "high": 0.359, "low": 0.355, "close": 0.359, "volume": 11813.3, "quote_volume": 4223.91933, "trades": 27, "taker_buy_volume": 10557.02, "taker_buy_quote": 3775.17012}, {"ts": 1772908560000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 12681.45, "quote_volume": 4544.88201, "trades": 37, "taker_buy_volume": 8897.61, "taker_buy_quote": 3191.85406}, {"ts": 1772908620000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 6220.81, "quote_volume": 2225.09513, "trades": 37, "taker_buy_volume": 4651.57, "taker_buy_quote": 1664.65559}, {"ts": 1772908680000, "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 9186.39, "quote_volume": 3296.59602, "trades": 29, "taker_buy_volume": 3752.44, "taker_buy_quote": 1348.09418}, {"ts": 1772908740000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 3859.17, "quote_volume": 1384.13808, "trades": 12, "taker_buy_volume": 2015.76, "taker_buy_quote": 724.1973}, {"ts": 1772908800000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 2601.72, "quote_volume": 933.05476, "trades": 16, "taker_buy_volume": 848.84, "taker_buy_quote": 304.73356}, {"ts": 1772908860000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 10564.55, "quote_volume": 3773.0016, "trades": 18, "taker_buy_volume": 878.29, "taker_buy_quote": 314.44428}, {"ts": 1772908920000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 7095.3, "quote_volume": 2537.07288, "trades": 46, "taker_buy_volume": 2897.46, "taker_buy_quote": 1037.39454}, {"ts": 1772908980000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 11775.91, "quote_volume": 4213.67848, "trades": 58, "taker_buy_volume": 5796.34, "taker_buy_quote": 2075.53033}, {"ts": 1772909040000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 9133.16, "quote_volume": 3257.22863, "trades": 44, "taker_buy_volume": 3929.3, "taker_buy_quote": 1402.7823}, {"ts": 1772909100000, "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 12860.42, "quote_volume": 4586.89643, "trades": 45, "taker_buy_volume": 7148.59, "taker_buy_quote": 2552.32211}, {"ts": 1772909160000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 5202.18, "quote_volume": 1857.48881, "trades": 18, "taker_buy_volume": 310.55, "taker_buy_quote": 111.1769}, {"ts": 1772909220000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 6459.1, "quote_volume": 2310.53511, "trades": 22, "taker_buy_volume": 3097.41, "taker_buy_quote": 1108.87278}, {"ts": 1772909280000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 6239.61, "quote_volume": 2229.60251, "trades": 20, "taker_buy_volume": 1429.68, "taker_buy_quote": 512.4575}, {"ts": 1772909340000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 4091.46, "quote_volume": 1459.93864, "trades": 20, "taker_buy_volume": 214.29, "taker_buy_quote": 76.51975}, {"ts": 1772909400000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 11463.33, "quote_volume": 4070.95626, "trades": 36, "taker_buy_volume": 1911.5, "taker_buy_quote": 679.14429}, {"ts": 1772909460000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 18615.35, "quote_volume": 6601.52436, "trades": 42, "taker_buy_volume": 3521.49, "taker_buy_quote": 1250.12895}, {"ts": 1772909520000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 15117.76, "quote_volume": 5356.40529, "trades": 48, "taker_buy_volume": 3400.84, "taker_buy_quote": 1204.18186}, {"ts": 1772909580000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 6343.77, "quote_volume": 2237.55, "trades": 45, "taker_buy_volume": 961.56, "taker_buy_quote": 339.48563}, {"ts": 1772909640000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 11354.61, "quote_volume": 3993.3823, "trades": 49, "taker_buy_volume": 2353.3, "taker_buy_quote": 828.4456}, {"ts": 1772909700000, "open": 0.353, "high": 0.353, "low": 0.348, "close": 0.349, "volume": 28134.36, "quote_volume": 9838.12333, "trades": 98, "taker_buy_volume": 5491.82, "taker_buy_quote": 1922.72166}, {"ts": 1772909760000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 7402.02, "quote_volume": 2579.75088, "trades": 40, "taker_buy_volume": 1157.21, "taker_buy_quote": 403.86629}, {"ts": 1772909820000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 8580.12, "quote_volume": 2992.23423, "trades": 42, "taker_buy_volume": 4029.89, "taker_buy_quote": 1407.72227}, {"ts": 1772909880000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.35, "volume": 20613.6, "quote_volume": 7193.48587, "trades": 59, "taker_buy_volume": 16024.71, "taker_buy_quote": 5595.80304}, {"ts": 1772909940000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 11992.87, "quote_volume": 4186.80747, "trades": 33, "taker_buy_volume": 6140.45, "taker_buy_quote": 2147.93307}, {"ts": 1772910000000, "open": 0.348, "high": 0.352, "low": 0.347, "close": 0.351, "volume": 17724.53, "quote_volume": 6186.4208, "trades": 80, "taker_buy_volume": 8777.01, "taker_buy_quote": 3069.63216}, {"ts": 1772910060000, "open": 0.352, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 16371.5, "quote_volume": 5770.10432, "trades": 51, "taker_buy_volume": 14987.99, "taker_buy_quote": 5283.94504}, {"ts": 1772910120000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 11010.88, "quote_volume": 3882.29269, "trades": 32, "taker_buy_volume": 1337.18, "taker_buy_quote": 472.0965}, {"ts": 1772910180000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 4694.91, "quote_volume": 1666.80491, "trades": 22, "taker_buy_volume": 3953.39, "taker_buy_quote": 1403.80683}, {"ts": 1772910240000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 1366.91, "quote_volume": 485.33164, "trades": 9, "taker_buy_volume": 1064.0, "taker_buy_quote": 378.1015}, {"ts": 1772910300000, "open": 0.354, "high": 0.358, "low": 0.354, "close": 0.358, "volume": 3349.59, "quote_volume": 1195.81074, "trades": 25, "taker_buy_volume": 3092.27, "taker_buy_quote": 1104.18174}, {"ts": 1772910360000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 2861.2, "quote_volume": 1022.43274, "trades": 11, "taker_buy_volume": 2145.03, "taker_buy_quote": 766.76005}, {"ts": 1772910420000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 11709.21, "quote_volume": 4191.07355, "trades": 22, "taker_buy_volume": 11637.53, "taker_buy_quote": 4165.46564}, {"ts": 1772910480000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1441.35, "quote_volume": 513.36139, "trades": 5, "taker_buy_volume": 70.26, "taker_buy_quote": 25.08282}, {"ts": 1772910540000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 1329.55, "quote_volume": 473.37334, "trades": 20, "taker_buy_volume": 366.59, "taker_buy_quote": 130.55958}, {"ts": 1772910600000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 31420.99, "quote_volume": 11186.56791, "trades": 37, "taker_buy_volume": 24109.1, "taker_buy_quote": 8583.6352}, {"ts": 1772910660000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 746.87, "quote_volume": 266.1114, "trades": 5, "taker_buy_volume": 225.68, "taker_buy_quote": 80.56776}, {"ts": 1772910720000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 3196.88, "quote_volume": 1140.90029, "trades": 18, "taker_buy_volume": 539.06, "taker_buy_quote": 192.44442}, {"ts": 1772910780000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 1200.66, "quote_volume": 429.6725, "trades": 8, "taker_buy_volume": 1036.88, "taker_buy_quote": 371.20304}, {"ts": 1772910840000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 1354.95, "quote_volume": 485.0721, "trades": 11, "taker_buy_volume": 707.48, "taker_buy_quote": 253.27784}, {"ts": 1772910900000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 8678.04, "quote_volume": 3112.02697, "trades": 26, "taker_buy_volume": 1152.92, "taker_buy_quote": 413.58128}, {"ts": 1772910960000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 3920.85, "quote_volume": 1403.6643, "trades": 14, "taker_buy_volume": 1177.07, "taker_buy_quote": 421.39106}, {"ts": 1772911020000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 1270.32, "quote_volume": 453.50966, "trades": 21, "taker_buy_volume": 302.31, "taker_buy_quote": 108.07053}, {"ts": 1772911080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 361.51, "quote_volume": 128.69756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 566.48, "quote_volume": 201.86823, "trades": 5, "taker_buy_volume": 201.35, "taker_buy_quote": 71.88195}, {"ts": 1772911200000, "open": 0.357, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 8137.11, "quote_volume": 2888.00576, "trades": 33, "taker_buy_volume": 1506.31, "taker_buy_quote": 535.03709}, {"ts": 1772911260000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 189.34, "quote_volume": 67.40252, "trades": 5, "taker_buy_volume": 189.34, "taker_buy_quote": 67.40252}, {"ts": 1772911320000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2514.16, "quote_volume": 897.55512, "trades": 10, "taker_buy_volume": 2387.36, "taker_buy_quote": 852.28752}, {"ts": 1772911380000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 459.32, "quote_volume": 163.97724, "trades": 11, "taker_buy_volume": 125.87, "taker_buy_quote": 44.93559}, {"ts": 1772911440000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 7633.66, "quote_volume": 2732.36325, "trades": 61, "taker_buy_volume": 4972.72, "taker_buy_quote": 1780.07758}, {"ts": 1772911500000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 3543.23, "quote_volume": 1270.56323, "trades": 8, "taker_buy_volume": 3543.23, "taker_buy_quote": 1270.56323}, {"ts": 1772911560000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1410.28, "quote_volume": 504.86335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 6412.85, "quote_volume": 2297.50161, "trades": 25, "taker_buy_volume": 4627.0, "taker_buy_quote": 1659.20377}, {"ts": 1772911680000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1142.12, "quote_volume": 407.75159, "trades": 11, "taker_buy_volume": 14.75, "taker_buy_quote": 5.2805}, {"ts": 1772911740000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2658.91, "quote_volume": 949.23087, "trades": 21, "taker_buy_volume": 796.3, "taker_buy_quote": 284.2791}, {"ts": 1772911800000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 1224.55, "quote_volume": 439.2534, "trades": 10, "taker_buy_volume": 1085.99, "taker_buy_quote": 389.64892}, {"ts": 1772911860000, "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.36, "volume": 18715.97, "quote_volume": 6745.51547, "trades": 57, "taker_buy_volume": 9545.92, "taker_buy_quote": 3446.00248}, {"ts": 1772911920000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 4839.99, "quote_volume": 1739.00817, "trades": 17, "taker_buy_volume": 1666.43, "taker_buy_quote": 598.24837}, {"ts": 1772911980000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 1899.06, "quote_volume": 684.49599, "trades": 17, "taker_buy_volume": 1390.65, "taker_buy_quote": 501.9768}, {"ts": 1772912040000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 6217.64, "quote_volume": 2248.42132, "trades": 24, "taker_buy_volume": 4671.84, "taker_buy_quote": 1690.38752}, {"ts": 1772912100000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 110.2, "quote_volume": 39.79983, "trades": 3, "taker_buy_volume": 55.2, "taker_buy_quote": 19.94483}, {"ts": 1772912160000, "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 7228.64, "quote_volume": 2596.69748, "trades": 20, "taker_buy_volume": 3513.05, "taker_buy_quote": 1261.8102}, {"ts": 1772912220000, "open": 0.358, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 41485.04, "quote_volume": 14761.89076, "trades": 115, "taker_buy_volume": 17244.72, "taker_buy_quote": 6145.79097}, {"ts": 1772912280000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 2601.56, "quote_volume": 928.7168, "trades": 13, "taker_buy_volume": 1787.71, "taker_buy_quote": 638.24101}, {"ts": 1772912340000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2503.34, "quote_volume": 896.19572, "trades": 6, "taker_buy_volume": 1834.94, "taker_buy_quote": 656.90852}, {"ts": 1772912400000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 6183.44, "quote_volume": 2223.01595, "trades": 15, "taker_buy_volume": 3976.47, "taker_buy_quote": 1429.28682}, {"ts": 1772912460000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 9456.15, "quote_volume": 3375.89802, "trades": 16, "taker_buy_volume": 4778.36, "taker_buy_quote": 1705.91162}, {"ts": 1772912520000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 132.47, "quote_volume": 47.40723, "trades": 3, "taker_buy_volume": 115.44, "taker_buy_quote": 41.32752}, {"ts": 1772912580000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 5632.71, "quote_volume": 2018.68257, "trades": 12, "taker_buy_volume": 5039.27, "taker_buy_quote": 1806.23105}, {"ts": 1772912640000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 2442.07, "quote_volume": 876.65461, "trades": 8, "taker_buy_volume": 644.25, "taker_buy_quote": 231.3251}, {"ts": 1772912700000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 11453.61, "quote_volume": 4122.61425, "trades": 36, "taker_buy_volume": 9897.9, "taker_buy_quote": 3564.11436}, {"ts": 1772912760000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 4887.94, "quote_volume": 1757.80635, "trades": 17, "taker_buy_volume": 3654.82, "taker_buy_quote": 1315.06627}, {"ts": 1772912820000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 6901.07, "quote_volume": 2475.08691, "trades": 27, "taker_buy_volume": 3922.06, "taker_buy_quote": 1407.63466}, {"ts": 1772912880000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 612.67, "quote_volume": 219.43574, "trades": 3, "taker_buy_volume": 99.88, "taker_buy_quote": 35.85692}, {"ts": 1772912940000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 21.04, "quote_volume": 7.55336, "trades": 1, "taker_buy_volume": 21.04, "taker_buy_quote": 7.55336}, {"ts": 1772913000000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 8384.9, "quote_volume": 2995.31598, "trades": 20, "taker_buy_volume": 2240.24, "taker_buy_quote": 801.45113}, {"ts": 1772913060000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 2414.1, "quote_volume": 864.08923, "trades": 9, "taker_buy_volume": 693.63, "taker_buy_quote": 248.36587}, {"ts": 1772913120000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913180000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 4826.37, "quote_volume": 1719.45724, "trades": 12, "taker_buy_volume": 344.09, "taker_buy_quote": 123.18422}, {"ts": 1772913240000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 716.5, "quote_volume": 255.09095, "trades": 4, "taker_buy_volume": 579.45, "taker_buy_quote": 206.30115}, {"ts": 1772913300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2617.49, "quote_volume": 931.82644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913360000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 5655.54, "quote_volume": 2019.97843, "trades": 15, "taker_buy_volume": 2876.21, "taker_buy_quote": 1027.75762}, {"ts": 1772913420000, "open": 0.358, "high": 0.36, "low": 0.356, "close": 0.36, "volume": 10711.93, "quote_volume": 3828.86124, "trades": 27, "taker_buy_volume": 3491.46, "taker_buy_quote": 1250.43595}, {"ts": 1772913480000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 7100.52, "quote_volume": 2547.68295, "trades": 38, "taker_buy_volume": 4546.7, "taker_buy_quote": 1632.2653}, {"ts": 1772913540000, "open": 0.358, "high": 0.362, "low": 0.358, "close": 0.362, "volume": 5409.53, "quote_volume": 1947.516, "trades": 22, "taker_buy_volume": 4081.22, "taker_buy_quote": 1471.62909}, {"ts": 1772913600000, "open": 0.361, "high": 0.361, "low": 0.357, "close": 0.357, "volume": 9342.44, "quote_volume": 3355.50446, "trades": 32, "taker_buy_volume": 1372.07, "taker_buy_quote": 492.58728}, {"ts": 1772913660000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 6050.7, "quote_volume": 2167.2322, "trades": 12, "taker_buy_volume": 5364.22, "taker_buy_quote": 1921.47236}, {"ts": 1772913720000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 2774.04, "quote_volume": 997.38433, "trades": 8, "taker_buy_volume": 1781.19, "taker_buy_quote": 639.95833}, {"ts": 1772913780000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 272.98, "quote_volume": 98.31298, "trades": 6, "taker_buy_volume": 40.18, "taker_buy_quote": 14.50498}, {"ts": 1772913840000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 2431.24, "quote_volume": 875.47415, "trades": 11, "taker_buy_volume": 790.25, "taker_buy_quote": 284.71775}, {"ts": 1772913900000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 15952.21, "quote_volume": 5781.608, "trades": 28, "taker_buy_volume": 8130.15, "taker_buy_quote": 2945.38917}, {"ts": 1772913960000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 5944.01, "quote_volume": 2151.77198, "trades": 20, "taker_buy_volume": 2405.6, "taker_buy_quote": 872.04211}, {"ts": 1772914020000, "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 3612.46, "quote_volume": 1302.904, "trades": 13, "taker_buy_volume": 565.12, "taker_buy_quote": 204.00832}, {"ts": 1772914080000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 12908.45, "quote_volume": 4655.41178, "trades": 26, "taker_buy_volume": 5640.92, "taker_buy_quote": 2036.37212}, {"ts": 1772914140000, "open": 0.361, "high": 0.361, "low": 0.357, "close": 0.357, "volume": 14298.2, "quote_volume": 5144.44147, "trades": 28, "taker_buy_volume": 5566.67, "taker_buy_quote": 2004.05698}, {"ts": 1772914200000, "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 15185.61, "quote_volume": 5422.92098, "trades": 47, "taker_buy_volume": 6966.18, "taker_buy_quote": 2491.63792}, {"ts": 1772914260000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 5077.18, "quote_volume": 1807.57989, "trades": 20, "taker_buy_volume": 3287.98, "taker_buy_quote": 1170.90238}, {"ts": 1772914320000, "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 30225.88, "quote_volume": 10697.45772, "trades": 81, "taker_buy_volume": 6736.14, "taker_buy_quote": 2386.93419}, {"ts": 1772914380000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 6374.76, "quote_volume": 2263.47113, "trades": 19, "taker_buy_volume": 5302.0, "taker_buy_quote": 1883.71409}, {"ts": 1772914440000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1928.11, "quote_volume": 687.38805, "trades": 10, "taker_buy_volume": 1787.87, "taker_buy_quote": 637.46261}, {"ts": 1772914500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 718.38, "quote_volume": 255.74328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914560000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 2011.21, "quote_volume": 716.63613, "trades": 21, "taker_buy_volume": 645.37, "taker_buy_quote": 230.39709}, {"ts": 1772914620000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1247.54, "quote_volume": 444.12424, "trades": 8, "taker_buy_volume": 735.97, "taker_buy_quote": 262.00532}, {"ts": 1772914680000, "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.358, "volume": 3207.87, "quote_volume": 1144.3087, "trades": 32, "taker_buy_volume": 2821.63, "taker_buy_quote": 1007.1935}, {"ts": 1772914740000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 4276.46, "quote_volume": 1522.89929, "trades": 53, "taker_buy_volume": 1040.77, "taker_buy_quote": 370.48283}, {"ts": 1772914800000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 8394.78, "quote_volume": 2974.00873, "trades": 37, "taker_buy_volume": 5084.0, "taker_buy_quote": 1801.9403}, {"ts": 1772914860000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 2338.87, "quote_volume": 827.52411, "trades": 16, "taker_buy_volume": 1075.48, "taker_buy_quote": 380.98494}, {"ts": 1772914920000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 3010.1, "quote_volume": 1068.50548, "trades": 18, "taker_buy_volume": 2930.08, "taker_buy_quote": 1040.1784}, {"ts": 1772914980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 1454.79, "quote_volume": 516.45045, "trades": 15, "taker_buy_volume": 557.82, "taker_buy_quote": 198.0261}, {"ts": 1772915040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 468.15, "quote_volume": 166.19325, "trades": 5, "taker_buy_volume": 468.15, "taker_buy_quote": 166.19325}, {"ts": 1772915100000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 2251.07, "quote_volume": 799.08893, "trades": 13, "taker_buy_volume": 946.84, "taker_buy_quote": 336.1282}, {"ts": 1772915160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 706.99, "quote_volume": 250.98145, "trades": 4, "taker_buy_volume": 562.5, "taker_buy_quote": 199.6875}, {"ts": 1772915220000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1926.36, "quote_volume": 683.71987, "trades": 6, "taker_buy_volume": 1688.38, "taker_buy_quote": 599.3749}, {"ts": 1772915280000, "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.353, "volume": 10064.23, "quote_volume": 3571.8812, "trades": 62, "taker_buy_volume": 3695.27, "taker_buy_quote": 1315.4605}, {"ts": 1772915340000, "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 10051.73, "quote_volume": 3545.40409, "trades": 41, "taker_buy_volume": 3626.21, "taker_buy_quote": 1281.19846}, {"ts": 1772915400000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 29613.3, "quote_volume": 10477.2931, "trades": 54, "taker_buy_volume": 23215.05, "taker_buy_quote": 8215.67782}, {"ts": 1772915460000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 9457.71, "quote_volume": 3336.30268, "trades": 22, "taker_buy_volume": 2034.54, "taker_buy_quote": 719.54903}, {"ts": 1772915520000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 5473.91, "quote_volume": 1935.15884, "trades": 20, "taker_buy_volume": 3433.93, "taker_buy_quote": 1215.61122}, {"ts": 1772915580000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 1363.62, "quote_volume": 481.85851, "trades": 7, "taker_buy_volume": 1299.3, "taker_buy_quote": 459.21787}, {"ts": 1772915640000, "open": 0.353, "high": 0.356, "low": 0.353, "close": 0.354, "volume": 16506.05, "quote_volume": 5856.87525, "trades": 29, "taker_buy_volume": 11042.31, "taker_buy_quote": 3918.30675}, {"ts": 1772915700000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 21261.98, "quote_volume": 7562.73579, "trades": 52, "taker_buy_volume": 14974.62, "taker_buy_quote": 5327.34542}, {"ts": 1772915760000, "open": 0.356, "high": 0.358, "low": 0.353, "close": 0.354, "volume": 23963.18, "quote_volume": 8534.60694, "trades": 60, "taker_buy_volume": 4174.92, "taker_buy_quote": 1490.58797}, {"ts": 1772915820000, "open": 0.353, "high": 0.358, "low": 0.353, "close": 0.355, "volume": 18201.25, "quote_volume": 6484.1192, "trades": 55, "taker_buy_volume": 13522.24, "taker_buy_quote": 4818.79923}, {"ts": 1772915880000, "open": 0.356, "high": 0.356, "low": 0.348, "close": 0.354, "volume": 149081.74, "quote_volume": 52552.79713, "trades": 298, "taker_buy_volume": 61665.64, "taker_buy_quote": 21772.42836}, {"ts": 1772915940000, "open": 0.354, "high": 0.367, "low": 0.354, "close": 0.365, "volume": 294614.93, "quote_volume": 106520.86635, "trades": 1134, "taker_buy_volume": 169505.07, "taker_buy_quote": 61366.98914}, {"ts": 1772916000000, "open": 0.365, "high": 0.365, "low": 0.356, "close": 0.356, "volume": 159961.13, "quote_volume": 57626.93428, "trades": 635, "taker_buy_volume": 63635.48, "taker_buy_quote": 22939.3466}, {"ts": 1772916060000, "open": 0.356, "high": 0.36, "low": 0.327, "close": 0.328, "volume": 208102.96, "quote_volume": 71468.93071, "trades": 570, "taker_buy_volume": 57335.56, "taker_buy_quote": 19637.72683}, {"ts": 1772916120000, "open": 0.327, "high": 0.339, "low": 0.326, "close": 0.337, "volume": 202518.98, "quote_volume": 67396.40592, "trades": 674, "taker_buy_volume": 119475.66, "taker_buy_quote": 39819.8919}, {"ts": 1772916180000, "open": 0.337, "high": 0.338, "low": 0.329, "close": 0.331, "volume": 83474.52, "quote_volume": 27733.01057, "trades": 318, "taker_buy_volume": 33929.46, "taker_buy_quote": 11306.6377}, {"ts": 1772916240000, "open": 0.333, "high": 0.337, "low": 0.331, "close": 0.336, "volume": 83165.79, "quote_volume": 27835.56129, "trades": 258, "taker_buy_volume": 65352.45, "taker_buy_quote": 21892.21805}, {"ts": 1772916300000, "open": 0.336, "high": 0.341, "low": 0.335, "close": 0.337, "volume": 77023.27, "quote_volume": 25992.21015, "trades": 332, "taker_buy_volume": 50977.4, "taker_buy_quote": 17228.17181}, {"ts": 1772916360000, "open": 0.335, "high": 0.338, "low": 0.331, "close": 0.331, "volume": 34395.86, "quote_volume": 11527.72897, "trades": 117, "taker_buy_volume": 12531.19, "taker_buy_quote": 4209.06395}, {"ts": 1772916420000, "open": 0.331, "high": 0.336, "low": 0.329, "close": 0.334, "volume": 50083.74, "quote_volume": 16668.84585, "trades": 125, "taker_buy_volume": 20695.98, "taker_buy_quote": 6915.46462}, {"ts": 1772916480000, "open": 0.332, "high": 0.334, "low": 0.33, "close": 0.333, "volume": 22044.45, "quote_volume": 7299.84651, "trades": 54, "taker_buy_volume": 2466.6, "taker_buy_quote": 818.60897}, {"ts": 1772916540000, "open": 0.331, "high": 0.336, "low": 0.329, "close": 0.336, "volume": 57063.13, "quote_volume": 19037.50171, "trades": 123, "taker_buy_volume": 28148.68, "taker_buy_quote": 9418.03567}, {"ts": 1772916600000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 18672.37, "quote_volume": 6251.63685, "trades": 49, "taker_buy_volume": 8701.51, "taker_buy_quote": 2917.72982}, {"ts": 1772916660000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 6864.33, "quote_volume": 2306.16103, "trades": 36, "taker_buy_volume": 4462.86, "taker_buy_quote": 1500.69484}, {"ts": 1772916720000, "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 10685.47, "quote_volume": 3586.22755, "trades": 36, "taker_buy_volume": 4677.25, "taker_buy_quote": 1570.48329}, {"ts": 1772916780000, "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 23778.05, "quote_volume": 8035.34455, "trades": 96, "taker_buy_volume": 16920.37, "taker_buy_quote": 5724.31705}, {"ts": 1772916840000, "open": 0.338, "high": 0.339, "low": 0.335, "close": 0.335, "volume": 27224.27, "quote_volume": 9188.34929, "trades": 93, "taker_buy_volume": 16447.3, "taker_buy_quote": 5563.03808}, {"ts": 1772916900000, "open": 0.335, "high": 0.337, "low": 0.333, "close": 0.336, "volume": 35190.94, "quote_volume": 11792.99015, "trades": 113, "taker_buy_volume": 11720.81, "taker_buy_quote": 3937.26189}, {"ts": 1772916960000, "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 18438.69, "quote_volume": 6207.01526, "trades": 93, "taker_buy_volume": 14747.87, "taker_buy_quote": 4967.18952}, {"ts": 1772917020000, "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 23563.12, "quote_volume": 7958.83946, "trades": 77, "taker_buy_volume": 11023.37, "taker_buy_quote": 3731.06011}, {"ts": 1772917080000, "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.338, "volume": 9806.33, "quote_volume": 3302.44353, "trades": 37, "taker_buy_volume": 6531.99, "taker_buy_quote": 2201.57676}, {"ts": 1772917140000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 21801.3, "quote_volume": 7376.09458, "trades": 76, "taker_buy_volume": 15709.75, "taker_buy_quote": 5318.24265}, {"ts": 1772917200000, "open": 0.337, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 43081.52, "quote_volume": 14444.08744, "trades": 157, "taker_buy_volume": 9104.47, "taker_buy_quote": 3057.02747}, {"ts": 1772917260000, "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 42144.18, "quote_volume": 14240.34613, "trades": 158, "taker_buy_volume": 27234.88, "taker_buy_quote": 9213.21002}, {"ts": 1772917320000, "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 23036.69, "quote_volume": 7783.95417, "trades": 37, "taker_buy_volume": 19483.04, "taker_buy_quote": 6586.37951}, {"ts": 1772917380000, "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 12275.06, "quote_volume": 4152.35786, "trades": 39, "taker_buy_volume": 9569.33, "taker_buy_quote": 3237.79429}, {"ts": 1772917440000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 5101.97, "quote_volume": 1715.27936, "trades": 24, "taker_buy_volume": 1339.85, "taker_buy_quote": 450.1896}, {"ts": 1772917500000, "open": 0.337, "high": 0.337, "low": 0.332, "close": 0.336, "volume": 39855.66, "quote_volume": 13330.03894, "trades": 130, "taker_buy_volume": 3811.03, "taker_buy_quote": 1280.37458}, {"ts": 1772917560000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 7526.3, "quote_volume": 2523.4727, "trades": 31, "taker_buy_volume": 1859.41, "taker_buy_quote": 623.50397}, {"ts": 1772917620000, "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 11502.32, "quote_volume": 3858.12665, "trades": 50, "taker_buy_volume": 6994.48, "taker_buy_quote": 2347.39389}, {"ts": 1772917680000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1748.89, "quote_volume": 587.39911, "trades": 8, "taker_buy_volume": 1520.96, "taker_buy_quote": 511.04256}, {"ts": 1772917740000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 4947.61, "quote_volume": 1666.94381, "trades": 40, "taker_buy_volume": 3319.31, "taker_buy_quote": 1118.31508}, {"ts": 1772917800000, "open": 0.337, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 7614.41, "quote_volume": 2553.6169, "trades": 47, "taker_buy_volume": 2880.94, "taker_buy_quote": 966.57513}, {"ts": 1772917860000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2156.52, "quote_volume": 725.21612, "trades": 11, "taker_buy_volume": 1163.94, "taker_buy_quote": 391.70924}, {"ts": 1772917920000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1523.99, "quote_volume": 512.00354, "trades": 8, "taker_buy_volume": 1374.13, "taker_buy_quote": 461.70768}, {"ts": 1772917980000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 10316.69, "quote_volume": 3481.67232, "trades": 32, "taker_buy_volume": 9185.14, "taker_buy_quote": 3099.53028}, {"ts": 1772918040000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 1862.1, "quote_volume": 625.64748, "trades": 7, "taker_buy_volume": 562.5, "taker_buy_quote": 189.0}, {"ts": 1772918100000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 4213.99, "quote_volume": 1424.26956, "trades": 18, "taker_buy_volume": 2966.35, "taker_buy_quote": 1002.68988}, {"ts": 1772918160000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2020.17, "quote_volume": 683.03327, "trades": 9, "taker_buy_volume": 1973.86, "taker_buy_quote": 667.38049}, {"ts": 1772918220000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 2163.43, "quote_volume": 731.23212, "trades": 10, "taker_buy_volume": 731.08, "taker_buy_quote": 247.13504}, {"ts": 1772918280000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 21317.51, "quote_volume": 7193.97712, "trades": 85, "taker_buy_volume": 3239.44, "taker_buy_quote": 1095.63468}, {"ts": 1772918340000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 9738.92, "quote_volume": 3304.94755, "trades": 32, "taker_buy_volume": 9475.07, "taker_buy_quote": 3215.52871}, {"ts": 1772918400000, "open": 0.339, "high": 0.344, "low": 0.339, "close": 0.342, "volume": 47591.23, "quote_volume": 16259.60283, "trades": 109, "taker_buy_volume": 37926.15, "taker_buy_quote": 12958.00247}, {"ts": 1772918460000, "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.342, "volume": 8253.01, "quote_volume": 2816.0868, "trades": 46, "taker_buy_volume": 3885.7, "taker_buy_quote": 1326.94119}, {"ts": 1772918520000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 4896.45, "quote_volume": 1668.51249, "trades": 26, "taker_buy_volume": 837.86, "taker_buy_quote": 285.82558}, {"ts": 1772918580000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 4144.83, "quote_volume": 1413.23112, "trades": 35, "taker_buy_volume": 2443.34, "taker_buy_quote": 834.01329}, {"ts": 1772918640000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 438.29, "quote_volume": 149.83718, "trades": 4, "taker_buy_volume": 380.29, "taker_buy_quote": 130.05918}, {"ts": 1772918700000, "open": 0.341, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 8798.26, "quote_volume": 3014.73218, "trades": 26, "taker_buy_volume": 7512.58, "taker_buy_quote": 2574.19122}, {"ts": 1772918760000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 1664.46, "quote_volume": 572.16428, "trades": 16, "taker_buy_volume": 562.5, "taker_buy_quote": 193.5}, {"ts": 1772918820000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 2409.6, "quote_volume": 828.68876, "trades": 15, "taker_buy_volume": 1921.93, "taker_buy_quote": 661.41795}, {"ts": 1772918880000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2275.26, "quote_volume": 780.50453, "trades": 17, "taker_buy_volume": 1474.86, "taker_buy_quote": 505.96733}, {"ts": 1772918940000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2687.97, "quote_volume": 919.43324, "trades": 16, "taker_buy_volume": 1880.46, "taker_buy_quote": 643.26482}, {"ts": 1772919000000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 9838.18, "quote_volume": 3355.67788, "trades": 24, "taker_buy_volume": 510.71, "taker_buy_quote": 174.66282}, {"ts": 1772919060000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 4446.67, "quote_volume": 1524.18859, "trades": 14, "taker_buy_volume": 3795.61, "taker_buy_quote": 1300.97339}, {"ts": 1772919120000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2237.54, "quote_volume": 767.01709, "trades": 6, "taker_buy_volume": 1778.41, "taker_buy_quote": 609.99463}, {"ts": 1772919180000, "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.345, "volume": 7221.79, "quote_volume": 2479.4913, "trades": 19, "taker_buy_volume": 6421.63, "taker_buy_quote": 2205.83658}, {"ts": 1772919240000, "open": 0.344, "high": 0.35, "low": 0.344, "close": 0.35, "volume": 55615.57, "quote_volume": 19323.37517, "trades": 127, "taker_buy_volume": 43377.08, "taker_buy_quote": 15073.11989}, {"ts": 1772919300000, "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 11054.01, "quote_volume": 3856.56914, "trades": 35, "taker_buy_volume": 9136.25, "taker_buy_quote": 3188.04283}, {"ts": 1772919360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 5404.83, "quote_volume": 1880.88084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919420000, "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 2117.33, "quote_volume": 734.49388, "trades": 16, "taker_buy_volume": 1238.83, "taker_buy_quote": 429.9202}, {"ts": 1772919480000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 3898.19, "quote_volume": 1347.24793, "trades": 16, "taker_buy_volume": 1137.43, "taker_buy_quote": 393.55078}, {"ts": 1772919540000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 5262.76, "quote_volume": 1814.15877, "trades": 13, "taker_buy_volume": 179.98, "taker_buy_quote": 62.0931}, {"ts": 1772919600000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 8376.75, "quote_volume": 2878.85895, "trades": 32, "taker_buy_volume": 1787.65, "taker_buy_quote": 615.75208}, {"ts": 1772919660000, "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 5251.06, "quote_volume": 1821.72982, "trades": 13, "taker_buy_volume": 2608.32, "taker_buy_quote": 904.69904}, {"ts": 1772919720000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 29.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919780000, "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 7545.28, "quote_volume": 2594.17636, "trades": 31, "taker_buy_volume": 839.2, "taker_buy_quote": 289.47484}, {"ts": 1772919840000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 2406.04, "quote_volume": 828.68264, "trades": 5, "taker_buy_volume": 1004.88, "taker_buy_quote": 346.6836}, {"ts": 1772919900000, "open": 0.344, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 11346.22, "quote_volume": 3882.86777, "trades": 28, "taker_buy_volume": 2991.64, "taker_buy_quote": 1024.90983}, {"ts": 1772919960000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 4903.85, "quote_volume": 1677.21424, "trades": 7, "taker_buy_volume": 4544.3, "taker_buy_quote": 1554.24814}, {"ts": 1772920020000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1018.11, "quote_volume": 347.99556, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 143.96, "quote_volume": 49.09036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920140000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 3027.21, "quote_volume": 1037.97825, "trades": 14, "taker_buy_volume": 2745.81, "taker_buy_quote": 941.73945}, {"ts": 1772920200000, "open": 0.342, "high": 0.35, "low": 0.341, "close": 0.347, "volume": 98613.86, "quote_volume": 34051.77922, "trades": 250, "taker_buy_volume": 66325.48, "taker_buy_quote": 22919.07836}, {"ts": 1772920260000, "open": 0.346, "high": 0.353, "low": 0.346, "close": 0.352, "volume": 114930.72, "quote_volume": 40203.50754, "trades": 269, "taker_buy_volume": 87987.13, "taker_buy_quote": 30790.77183}, {"ts": 1772920320000, "open": 0.351, "high": 0.363, "low": 0.348, "close": 0.362, "volume": 348369.9, "quote_volume": 124306.14664, "trades": 902, "taker_buy_volume": 179409.09, "taker_buy_quote": 64068.87358}, {"ts": 1772920380000, "open": 0.361, "high": 0.368, "low": 0.361, "close": 0.368, "volume": 72683.82, "quote_volume": 26593.8908, "trades": 268, "taker_buy_volume": 43926.17, "taker_buy_quote": 16079.59277}, {"ts": 1772920440000, "open": 0.367, "high": 0.381, "low": 0.365, "close": 0.381, "volume": 123663.0, "quote_volume": 46203.06949, "trades": 529, "taker_buy_volume": 80759.39, "taker_buy_quote": 30196.51555}, {"ts": 1772920500000, "open": 0.381, "high": 0.383, "low": 0.37, "close": 0.374, "volume": 156211.82, "quote_volume": 59054.83425, "trades": 459, "taker_buy_volume": 74622.57, "taker_buy_quote": 28243.13614}, {"ts": 1772920560000, "open": 0.373, "high": 0.374, "low": 0.368, "close": 0.372, "volume": 46084.88, "quote_volume": 17118.44746, "trades": 126, "taker_buy_volume": 24187.9, "taker_buy_quote": 8986.50782}, {"ts": 1772920620000, "open": 0.372, "high": 0.373, "low": 0.361, "close": 0.373, "volume": 123709.61, "quote_volume": 45515.17926, "trades": 468, "taker_buy_volume": 70866.89, "taker_buy_quote": 26089.94613}, {"ts": 1772920680000, "open": 0.373, "high": 0.391, "low": 0.371, "close": 0.383, "volume": 187346.78, "quote_volume": 71639.85474, "trades": 524, "taker_buy_volume": 118230.66, "taker_buy_quote": 45137.25172}, {"ts": 1772920740000, "open": 0.383, "high": 0.384, "low": 0.377, "close": 0.384, "volume": 66160.67, "quote_volume": 25180.66962, "trades": 240, "taker_buy_volume": 30962.29, "taker_buy_quote": 11801.93446}, {"ts": 1772920800000, "open": 0.382, "high": 0.389, "low": 0.382, "close": 0.388, "volume": 109954.87, "quote_volume": 42347.49333, "trades": 248, "taker_buy_volume": 43051.29, "taker_buy_quote": 16618.97781}, {"ts": 1772920860000, "open": 0.387, "high": 0.39, "low": 0.384, "close": 0.389, "volume": 53558.5, "quote_volume": 20739.4917, "trades": 180, "taker_buy_volume": 28223.5, "taker_buy_quote": 10942.22684}, {"ts": 1772920920000, "open": 0.388, "high": 0.388, "low": 0.384, "close": 0.385, "volume": 33526.79, "quote_volume": 12962.53351, "trades": 102, "taker_buy_volume": 16585.8, "taker_buy_quote": 6425.13619}, {"ts": 1772920980000, "open": 0.383, "high": 0.385, "low": 0.379, "close": 0.382, "volume": 69796.93, "quote_volume": 26623.43874, "trades": 180, "taker_buy_volume": 23526.89, "taker_buy_quote": 8998.86907}, {"ts": 1772921040000, "open": 0.381, "high": 0.392, "low": 0.381, "close": 0.392, "volume": 64380.2, "quote_volume": 24890.63173, "trades": 167, "taker_buy_volume": 46059.92, "taker_buy_quote": 17838.55513}, {"ts": 1772921100000, "open": 0.392, "high": 0.401, "low": 0.387, "close": 0.395, "volume": 180937.4, "quote_volume": 71362.58339, "trades": 465, "taker_buy_volume": 113624.02, "taker_buy_quote": 44807.86807}, {"ts": 1772921160000, "open": 0.395, "high": 0.397, "low": 0.384, "close": 0.384, "volume": 107938.07, "quote_volume": 42134.0468, "trades": 325, "taker_buy_volume": 52780.01, "taker_buy_quote": 20651.45054}, {"ts": 1772921220000, "open": 0.384, "high": 0.387, "low": 0.378, "close": 0.382, "volume": 80407.99, "quote_volume": 30724.65252, "trades": 303, "taker_buy_volume": 26715.3, "taker_buy_quote": 10227.64249}, {"ts": 1772921280000, "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.382, "volume": 43827.48, "quote_volume": 16676.29953, "trades": 125, "taker_buy_volume": 22778.12, "taker_buy_quote": 8674.75117}, {"ts": 1772921340000, "open": 0.38, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 28799.59, "quote_volume": 11009.6193, "trades": 91, "taker_buy_volume": 18428.7, "taker_buy_quote": 7052.53299}, {"ts": 1772921400000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 15719.17, "quote_volume": 5998.02623, "trades": 44, "taker_buy_volume": 4008.73, "taker_buy_quote": 1532.13599}, {"ts": 1772921460000, "open": 0.381, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 33489.82, "quote_volume": 12708.66766, "trades": 86, "taker_buy_volume": 8547.57, "taker_buy_quote": 3237.23008}, {"ts": 1772921520000, "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 13645.44, "quote_volume": 5170.51311, "trades": 47, "taker_buy_volume": 7190.88, "taker_buy_quote": 2725.77794}, {"ts": 1772921580000, "open": 0.377, "high": 0.379, "low": 0.374, "close": 0.375, "volume": 30215.94, "quote_volume": 11351.43957, "trades": 74, "taker_buy_volume": 8738.43, "taker_buy_quote": 3291.56332}, {"ts": 1772921640000, "open": 0.374, "high": 0.379, "low": 0.374, "close": 0.377, "volume": 26792.15, "quote_volume": 10090.46272, "trades": 86, "taker_buy_volume": 18805.63, "taker_buy_quote": 7087.93203}, {"ts": 1772921700000, "open": 0.375, "high": 0.376, "low": 0.371, "close": 0.371, "volume": 37646.73, "quote_volume": 14025.43912, "trades": 110, "taker_buy_volume": 9249.53, "taker_buy_quote": 3444.63338}, {"ts": 1772921760000, "open": 0.371, "high": 0.371, "low": 0.368, "close": 0.37, "volume": 25245.65, "quote_volume": 9327.48076, "trades": 74, "taker_buy_volume": 13348.94, "taker_buy_quote": 4930.21409}, {"ts": 1772921820000, "open": 0.37, "high": 0.371, "low": 0.365, "close": 0.369, "volume": 26595.59, "quote_volume": 9785.83122, "trades": 85, "taker_buy_volume": 3894.39, "taker_buy_quote": 1431.70219}, {"ts": 1772921880000, "open": 0.369, "high": 0.376, "low": 0.367, "close": 0.376, "volume": 65084.66, "quote_volume": 24175.58805, "trades": 230, "taker_buy_volume": 43453.21, "taker_buy_quote": 16165.19011}, {"ts": 1772921940000, "open": 0.376, "high": 0.38, "low": 0.374, "close": 0.377, "volume": 55033.03, "quote_volume": 20747.87858, "trades": 186, "taker_buy_volume": 30312.07, "taker_buy_quote": 11428.92601}, {"ts": 1772922000000, "open": 0.376, "high": 0.376, "low": 0.372, "close": 0.374, "volume": 8220.14, "quote_volume": 3069.51547, "trades": 37, "taker_buy_volume": 1035.89, "taker_buy_quote": 386.54582}, {"ts": 1772922060000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 7428.31, "quote_volume": 2766.19974, "trades": 23, "taker_buy_volume": 1305.5, "taker_buy_quote": 486.9515}, {"ts": 1772922120000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 4153.24, "quote_volume": 1548.19923, "trades": 19, "taker_buy_volume": 2398.21, "taker_buy_quote": 894.6894}, {"ts": 1772922180000, "open": 0.371, "high": 0.373, "low": 0.368, "close": 0.372, "volume": 18410.92, "quote_volume": 6817.4512, "trades": 56, "taker_buy_volume": 14994.48, "taker_buy_quote": 5555.79136}, {"ts": 1772922240000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 1102.57, "quote_volume": 410.21622, "trades": 9, "taker_buy_volume": 168.71, "taker_buy_quote": 62.92883}, {"ts": 1772922300000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 2671.58, "quote_volume": 995.45078, "trades": 8, "taker_buy_volume": 183.19, "taker_buy_quote": 68.22987}, {"ts": 1772922360000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 5386.11, "quote_volume": 2004.73857, "trades": 16, "taker_buy_volume": 1089.57, "taker_buy_quote": 406.40961}, {"ts": 1772922420000, "open": 0.371, "high": 0.371, "low": 0.367, "close": 0.369, "volume": 31806.83, "quote_volume": 11752.17873, "trades": 113, "taker_buy_volume": 12484.4, "taker_buy_quote": 4610.09764}, {"ts": 1772922480000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.369, "volume": 359.58, "quote_volume": 133.16883, "trades": 6, "taker_buy_volume": 265.94, "taker_buy_quote": 98.61567}, {"ts": 1772922540000, "open": 0.371, "high": 0.374, "low": 0.366, "close": 0.373, "volume": 71101.03, "quote_volume": 26350.66343, "trades": 248, "taker_buy_volume": 44857.58, "taker_buy_quote": 16644.50197}, {"ts": 1772922600000, "open": 0.372, "high": 0.387, "low": 0.372, "close": 0.384, "volume": 106661.58, "quote_volume": 40622.73221, "trades": 391, "taker_buy_volume": 63922.84, "taker_buy_quote": 24358.43009}, {"ts": 1772922660000, "open": 0.383, "high": 0.397, "low": 0.383, "close": 0.389, "volume": 101793.63, "quote_volume": 39598.3918, "trades": 392, "taker_buy_volume": 60140.34, "taker_buy_quote": 23399.51634}, {"ts": 1772922720000, "open": 0.39, "high": 0.391, "low": 0.387, "close": 0.388, "volume": 7591.1, "quote_volume": 2955.73196, "trades": 29, "taker_buy_volume": 2528.79, "taker_buy_quote": 986.64095}, {"ts": 1772922780000, "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.39, "volume": 8323.42, "quote_volume": 3244.73117, "trades": 37, "taker_buy_volume": 5050.59, "taker_buy_quote": 1969.7906}, {"ts": 1772922840000, "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 9810.69, "quote_volume": 3814.13657, "trades": 43, "taker_buy_volume": 1309.47, "taker_buy_quote": 510.76677}, {"ts": 1772922900000, "open": 0.387, "high": 0.387, "low": 0.379, "close": 0.383, "volume": 54019.48, "quote_volume": 20679.36356, "trades": 184, "taker_buy_volume": 21519.29, "taker_buy_quote": 8214.49093}, {"ts": 1772922960000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 5463.7, "quote_volume": 2094.53697, "trades": 33, "taker_buy_volume": 1960.27, "taker_buy_quote": 752.74368}, {"ts": 1772923020000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1957.74, "quote_volume": 749.42565, "trades": 38, "taker_buy_volume": 1756.01, "taker_buy_quote": 672.36479}, {"ts": 1772923080000, "open": 0.382, "high": 0.383, "low": 0.377, "close": 0.379, "volume": 27195.77, "quote_volume": 10330.34026, "trades": 70, "taker_buy_volume": 4641.36, "taker_buy_quote": 1772.21342}, {"ts": 1772923140000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 9669.37, "quote_volume": 3662.30876, "trades": 16, "taker_buy_volume": 2664.89, "taker_buy_quote": 1009.80518}, {"ts": 1772923200000, "open": 0.378, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 11150.8, "quote_volume": 4226.90387, "trades": 86, "taker_buy_volume": 4872.65, "taker_buy_quote": 1849.39389}, {"ts": 1772923260000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 632.79, "quote_volume": 239.08652, "trades": 10, "taker_buy_volume": 52.69, "taker_buy_quote": 19.91682}, {"ts": 1772923320000, "open": 0.379, "high": 0.383, "low": 0.377, "close": 0.383, "volume": 19022.86, "quote_volume": 7258.22776, "trades": 94, "taker_buy_volume": 17066.5, "taker_buy_quote": 6512.79364}, {"ts": 1772923380000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 4508.74, "quote_volume": 1718.08682, "trades": 18, "taker_buy_volume": 527.91, "taker_buy_quote": 201.66162}, {"ts": 1772923440000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 1977.34, "quote_volume": 754.54262, "trades": 17, "taker_buy_volume": 1291.28, "taker_buy_quote": 493.26896}, {"ts": 1772923500000, "open": 0.38, "high": 0.382, "low": 0.379, "close": 0.382, "volume": 15910.25, "quote_volume": 6052.28803, "trades": 41, "taker_buy_volume": 9536.11, "taker_buy_quote": 3634.08312}, {"ts": 1772923560000, "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 3230.43, "quote_volume": 1227.78669, "trades": 20, "taker_buy_volume": 1558.08, "taker_buy_quote": 592.33291}, {"ts": 1772923620000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 1707.96, "quote_volume": 650.12127, "trades": 10, "taker_buy_volume": 1238.72, "taker_buy_quote": 471.95232}, {"ts": 1772923680000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 7754.24, "quote_volume": 2961.69253, "trades": 30, "taker_buy_volume": 7591.52, "taker_buy_quote": 2899.53349}, {"ts": 1772923740000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 3000.38, "quote_volume": 1146.4068, "trades": 10, "taker_buy_volume": 1351.53, "taker_buy_quote": 516.59263}, {"ts": 1772923800000, "open": 0.383, "high": 0.395, "low": 0.382, "close": 0.383, "volume": 167894.31, "quote_volume": 65062.49699, "trades": 276, "taker_buy_volume": 136172.51, "taker_buy_quote": 52717.21904}, {"ts": 1772923860000, "open": 0.383, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 10095.61, "quote_volume": 3849.34934, "trades": 33, "taker_buy_volume": 4525.4, "taker_buy_quote": 1726.9144}, {"ts": 1772923920000, "open": 0.381, "high": 0.385, "low": 0.378, "close": 0.381, "volume": 25768.77, "quote_volume": 9814.0643, "trades": 90, "taker_buy_volume": 13275.37, "taker_buy_quote": 5068.129}, {"ts": 1772923980000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 8248.49, "quote_volume": 3141.9966, "trades": 25, "taker_buy_volume": 4826.95, "taker_buy_quote": 1839.9543}, {"ts": 1772924040000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 854.4, "quote_volume": 324.25919, "trades": 9, "taker_buy_volume": 82.05, "taker_buy_quote": 31.26105}, {"ts": 1772924100000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 5436.09, "quote_volume": 2059.51953, "trades": 15, "taker_buy_volume": 2317.19, "taker_buy_quote": 878.50235}, {"ts": 1772924160000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 1915.14, "quote_volume": 727.28399, "trades": 24, "taker_buy_volume": 1726.28, "taker_buy_quote": 655.66687}, {"ts": 1772924220000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1825.4, "quote_volume": 691.85291, "trades": 9, "taker_buy_volume": 346.37, "taker_buy_quote": 131.30054}, {"ts": 1772924280000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 146.67, "quote_volume": 55.56943, "trades": 6, "taker_buy_volume": 91.93, "taker_buy_quote": 34.87771}, {"ts": 1772924340000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1259.06, "quote_volume": 477.2153, "trades": 8, "taker_buy_volume": 31.56, "taker_buy_quote": 11.9928}, {"ts": 1772924400000, "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 3278.44, "quote_volume": 1245.03215, "trades": 18, "taker_buy_volume": 2016.88, "taker_buy_quote": 766.91534}, {"ts": 1772924460000, "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 34055.33, "quote_volume": 12842.94434, "trades": 76, "taker_buy_volume": 6204.79, "taker_buy_quote": 2344.93723}, {"ts": 1772924520000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 8294.18, "quote_volume": 3131.68282, "trades": 30, "taker_buy_volume": 2831.91, "taker_buy_quote": 1072.09587}, {"ts": 1772924580000, "open": 0.377, "high": 0.377, "low": 0.372, "close": 0.375, "volume": 26896.96, "quote_volume": 10066.18584, "trades": 86, "taker_buy_volume": 7268.07, "taker_buy_quote": 2719.46075}, {"ts": 1772924640000, "open": 0.374, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 3590.49, "quote_volume": 1344.45966, "trades": 14, "taker_buy_volume": 744.54, "taker_buy_quote": 279.24387}, {"ts": 1772924700000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 7810.53, "quote_volume": 2931.8478, "trades": 35, "taker_buy_volume": 5732.96, "taker_buy_quote": 2152.93126}, {"ts": 1772924760000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 4803.75, "quote_volume": 1800.53775, "trades": 29, "taker_buy_volume": 3067.62, "taker_buy_quote": 1151.11147}, {"ts": 1772924820000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 9297.0, "quote_volume": 3479.10259, "trades": 10, "taker_buy_volume": 2135.76, "taker_buy_quote": 800.91}, {"ts": 1772924880000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1418.62, "quote_volume": 529.48209, "trades": 12, "taker_buy_volume": 92.17, "taker_buy_quote": 34.47158}, {"ts": 1772924940000, "open": 0.375, "high": 0.378, "low": 0.375, "close": 0.378, "volume": 2319.01, "quote_volume": 872.89884, "trades": 12, "taker_buy_volume": 2319.01, "taker_buy_quote": 872.89884}, {"ts": 1772925000000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 1749.46, "quote_volume": 660.12028, "trades": 15, "taker_buy_volume": 1245.92, "taker_buy_quote": 470.36299}, {"ts": 1772925060000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 3647.23, "quote_volume": 1371.53922, "trades": 14, "taker_buy_volume": 587.35, "taker_buy_quote": 221.06593}, {"ts": 1772925120000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 4564.13, "quote_volume": 1718.02497, "trades": 24, "taker_buy_volume": 4316.15, "taker_buy_quote": 1624.64789}, {"ts": 1772925180000, "open": 0.377, "high": 0.379, "low": 0.373, "close": 0.378, "volume": 16186.39, "quote_volume": 6091.39263, "trades": 48, "taker_buy_volume": 8605.78, "taker_buy_quote": 3246.01863}, {"ts": 1772925240000, "open": 0.378, "high": 0.381, "low": 0.377, "close": 0.377, "volume": 9935.52, "quote_volume": 3764.5521, "trades": 36, "taker_buy_volume": 4536.68, "taker_buy_quote": 1722.68993}, {"ts": 1772925300000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 3521.37, "quote_volume": 1331.7703, "trades": 12, "taker_buy_volume": 1222.43, "taker_buy_quote": 463.08966}, {"ts": 1772925360000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 580.41, "quote_volume": 219.2609, "trades": 5, "taker_buy_volume": 446.33, "taker_buy_quote": 168.71274}, {"ts": 1772925420000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 6289.06, "quote_volume": 2375.06487, "trades": 12, "taker_buy_volume": 2337.35, "taker_buy_quote": 885.24363}, {"ts": 1772925480000, "open": 0.378, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 11275.15, "quote_volume": 4261.64776, "trades": 33, "taker_buy_volume": 2360.65, "taker_buy_quote": 895.56113}, {"ts": 1772925540000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 1831.44, "quote_volume": 692.98957, "trades": 7, "taker_buy_volume": 772.9, "taker_buy_quote": 292.9291}, {"ts": 1772925600000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 2967.85, "quote_volume": 1125.9302, "trades": 13, "taker_buy_volume": 2739.53, "taker_buy_quote": 1039.39692}, {"ts": 1772925660000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 6643.36, "quote_volume": 2531.32864, "trades": 17, "taker_buy_volume": 1404.38, "taker_buy_quote": 535.32475}, {"ts": 1772925720000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 5024.69, "quote_volume": 1914.58648, "trades": 15, "taker_buy_volume": 441.08, "taker_buy_quote": 168.49256}, {"ts": 1772925780000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 8994.89, "quote_volume": 3420.99373, "trades": 17, "taker_buy_volume": 2189.41, "taker_buy_quote": 833.77222}, {"ts": 1772925840000, "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 5665.03, "quote_volume": 2158.28059, "trades": 11, "taker_buy_volume": 2544.7, "taker_buy_quote": 970.25894}, {"ts": 1772925900000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 8159.19, "quote_volume": 3100.0636, "trades": 9, "taker_buy_volume": 2563.89, "taker_buy_quote": 974.2782}, {"ts": 1772925960000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 15469.42, "quote_volume": 5850.312, "trades": 46, "taker_buy_volume": 5305.56, "taker_buy_quote": 2007.98071}, {"ts": 1772926020000, "open": 0.379, "high": 0.379, "low": 0.375, "close": 0.377, "volume": 34498.64, "quote_volume": 13005.74411, "trades": 54, "taker_buy_volume": 2935.58, "taker_buy_quote": 1104.21989}, {"ts": 1772926080000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 5472.23, "quote_volume": 2057.64572, "trades": 11, "taker_buy_volume": 3527.99, "taker_buy_quote": 1326.61148}, {"ts": 1772926140000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 3831.23, "quote_volume": 1436.96743, "trades": 20, "taker_buy_volume": 264.55, "taker_buy_quote": 99.33396}, {"ts": 1772926200000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 1765.64, "quote_volume": 662.11104, "trades": 7, "taker_buy_volume": 1238.74, "taker_buy_quote": 464.54994}, {"ts": 1772926260000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 1498.68, "quote_volume": 562.07402, "trades": 7, "taker_buy_volume": 1253.8, "taker_buy_quote": 470.24402}, {"ts": 1772926320000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 7687.04, "quote_volume": 2877.2393, "trades": 20, "taker_buy_volume": 2041.78, "taker_buy_quote": 764.49791}, {"ts": 1772926380000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 469.17, "quote_volume": 175.87476, "trades": 5, "taker_buy_volume": 405.18, "taker_buy_quote": 151.9425}, {"ts": 1772926440000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 1297.38, "quote_volume": 486.55754, "trades": 9, "taker_buy_volume": 974.77, "taker_buy_quote": 365.57879}, {"ts": 1772926500000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 869.68, "quote_volume": 325.32432, "trades": 4, "taker_buy_volume": 64.0, "taker_buy_quote": 24.0}, {"ts": 1772926560000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 3000.2, "quote_volume": 1121.39768, "trades": 20, "taker_buy_volume": 427.12, "taker_buy_quote": 159.74288}, {"ts": 1772926620000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1241.64, "quote_volume": 463.95208, "trades": 9, "taker_buy_volume": 820.36, "taker_buy_quote": 306.81464}, {"ts": 1772926680000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1194.81, "quote_volume": 446.06337, "trades": 6, "taker_buy_volume": 399.24, "taker_buy_quote": 149.31576}, {"ts": 1772926740000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 6521.63, "quote_volume": 2429.26693, "trades": 18, "taker_buy_volume": 1902.28, "taker_buy_quote": 709.82082}, {"ts": 1772926800000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 708.66, "quote_volume": 264.34964, "trades": 4, "taker_buy_volume": 669.53, "taker_buy_quote": 249.75415}, {"ts": 1772926860000, "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 14281.17, "quote_volume": 5335.71189, "trades": 42, "taker_buy_volume": 7988.03, "taker_buy_quote": 2985.12781}, {"ts": 1772926920000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 5478.88, "quote_volume": 2044.8583, "trades": 17, "taker_buy_volume": 3440.21, "taker_buy_quote": 1284.47506}, {"ts": 1772926980000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 609.12, "quote_volume": 227.15935, "trades": 9, "taker_buy_volume": 566.71, "taker_buy_quote": 211.38283}, {"ts": 1772927040000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1096.3, "quote_volume": 408.96122, "trades": 8, "taker_buy_volume": 1003.5, "taker_buy_quote": 374.34682}, {"ts": 1772927100000, "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.372, "volume": 6806.77, "quote_volume": 2525.7197, "trades": 34, "taker_buy_volume": 2004.02, "taker_buy_quote": 744.85742}, {"ts": 1772927160000, "open": 0.372, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 9121.3, "quote_volume": 3386.69063, "trades": 23, "taker_buy_volume": 4855.4, "taker_buy_quote": 1804.39018}, {"ts": 1772927220000, "open": 0.371, "high": 0.375, "low": 0.37, "close": 0.375, "volume": 14742.27, "quote_volume": 5500.39436, "trades": 48, "taker_buy_volume": 12932.89, "taker_buy_quote": 4828.44547}, {"ts": 1772927280000, "open": 0.374, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 7442.39, "quote_volume": 2796.13631, "trades": 45, "taker_buy_volume": 6531.58, "taker_buy_quote": 2453.79639}, {"ts": 1772927340000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 4102.27, "quote_volume": 1536.14149, "trades": 16, "taker_buy_volume": 3548.14, "taker_buy_quote": 1328.35745}, {"ts": 1772927400000, "open": 0.375, "high": 0.379, "low": 0.374, "close": 0.377, "volume": 13693.1, "quote_volume": 5159.41577, "trades": 48, "taker_buy_volume": 8092.61, "taker_buy_quote": 3051.45033}, {"ts": 1772927460000, "open": 0.377, "high": 0.378, "low": 0.373, "close": 0.374, "volume": 4253.03, "quote_volume": 1595.65614, "trades": 23, "taker_buy_volume": 975.83, "taker_buy_quote": 365.79691}, {"ts": 1772927520000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 9764.25, "quote_volume": 3642.36977, "trades": 22, "taker_buy_volume": 5357.92, "taker_buy_quote": 1999.0061}, {"ts": 1772927580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2824.87, "quote_volume": 1053.67651, "trades": 5, "taker_buy_volume": 1451.03, "taker_buy_quote": 541.23419}, {"ts": 1772927640000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 7859.49, "quote_volume": 2912.92623, "trades": 28, "taker_buy_volume": 2580.76, "taker_buy_quote": 956.20158}, {"ts": 1772927700000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 2710.24, "quote_volume": 1006.12993, "trades": 11, "taker_buy_volume": 41.59, "taker_buy_quote": 15.49828}, {"ts": 1772927760000, "open": 0.371, "high": 0.372, "low": 0.369, "close": 0.369, "volume": 15827.69, "quote_volume": 5867.93945, "trades": 24, "taker_buy_volume": 1546.13, "taker_buy_quote": 573.64888}, {"ts": 1772927820000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2160.04, "quote_volume": 799.44855, "trades": 8, "taker_buy_volume": 1597.54, "taker_buy_quote": 591.32355}, {"ts": 1772927880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1574.4, "quote_volume": 582.528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927940000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 4155.06, "quote_volume": 1537.3722, "trades": 10, "taker_buy_volume": 2876.05, "taker_buy_quote": 1064.1385}, {"ts": 1772928000000, "open": 0.371, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 18692.0, "quote_volume": 6908.87066, "trades": 57, "taker_buy_volume": 10486.94, "taker_buy_quote": 3880.81326}, {"ts": 1772928060000, "open": 0.37, "high": 0.373, "low": 0.37, "close": 0.373, "volume": 9127.63, "quote_volume": 3391.04849, "trades": 27, "taker_buy_volume": 6783.13, "taker_buy_quote": 2523.02099}, {"ts": 1772928120000, "open": 0.372, "high": 0.378, "low": 0.372, "close": 0.377, "volume": 12717.87, "quote_volume": 4774.78957, "trades": 53, "taker_buy_volume": 10849.02, "taker_buy_quote": 4074.55687}, {"ts": 1772928180000, "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 15776.24, "quote_volume": 5978.40449, "trades": 42, "taker_buy_volume": 9483.09, "taker_buy_quote": 3594.14411}, {"ts": 1772928240000, "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 10417.06, "quote_volume": 3943.44515, "trades": 25, "taker_buy_volume": 3428.53, "taker_buy_quote": 1300.5439}, {"ts": 1772928300000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1226.65, "quote_volume": 462.52735, "trades": 7, "taker_buy_volume": 256.8, "taker_buy_quote": 96.8939}, {"ts": 1772928360000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1273.29, "quote_volume": 478.52715, "trades": 11, "taker_buy_volume": 1039.35, "taker_buy_quote": 390.62984}, {"ts": 1772928420000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1743.96, "quote_volume": 657.33392, "trades": 7, "taker_buy_volume": 1589.91, "taker_buy_quote": 599.39607}, {"ts": 1772928480000, "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 2442.79, "quote_volume": 921.24449, "trades": 9, "taker_buy_volume": 2308.79, "taker_buy_quote": 870.75429}, {"ts": 1772928540000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 5653.59, "quote_volume": 2120.70075, "trades": 35, "taker_buy_volume": 779.17, "taker_buy_quote": 291.63954}, {"ts": 1772928600000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 1470.42, "quote_volume": 552.22097, "trades": 9, "taker_buy_volume": 404.53, "taker_buy_quote": 152.18176}, {"ts": 1772928660000, "open": 0.378, "high": 0.378, "low": 0.375, "close": 0.375, "volume": 6396.97, "quote_volume": 2407.92831, "trades": 18, "taker_buy_volume": 2370.48, "taker_buy_quote": 893.4954}, {"ts": 1772928720000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 3540.4, "quote_volume": 1332.14449, "trades": 7, "taker_buy_volume": 3504.84, "taker_buy_quote": 1318.80949}, {"ts": 1772928780000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 4956.55, "quote_volume": 1862.67096, "trades": 13, "taker_buy_volume": 2227.44, "taker_buy_quote": 837.88365}, {"ts": 1772928840000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 74.01, "quote_volume": 27.91887, "trades": 3, "taker_buy_volume": 74.01, "taker_buy_quote": 27.91887}, {"ts": 1772928900000, "open": 0.378, "high": 0.395, "low": 0.378, "close": 0.39, "volume": 186684.48, "quote_volume": 72483.38651, "trades": 528, "taker_buy_volume": 123407.67, "taker_buy_quote": 47836.41734}, {"ts": 1772928960000, "open": 0.39, "high": 0.395, "low": 0.383, "close": 0.393, "volume": 195497.16, "quote_volume": 75980.88123, "trades": 545, "taker_buy_volume": 88223.33, "taker_buy_quote": 34401.32553}, {"ts": 1772929020000, "open": 0.391, "high": 0.41, "low": 0.389, "close": 0.402, "volume": 185687.42, "quote_volume": 74392.56231, "trades": 600, "taker_buy_volume": 122938.39, "taker_buy_quote": 49233.43991}, {"ts": 1772929080000, "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.402, "volume": 55562.76, "quote_volume": 22387.43507, "trades": 145, "taker_buy_volume": 32309.86, "taker_buy_quote": 13029.31177}, {"ts": 1772929140000, "open": 0.404, "high": 0.41, "low": 0.401, "close": 0.408, "volume": 110203.64, "quote_volume": 44734.79965, "trades": 261, "taker_buy_volume": 75303.27, "taker_buy_quote": 30535.32391}, {"ts": 1772929200000, "open": 0.408, "high": 0.413, "low": 0.4, "close": 0.403, "volume": 219750.22, "quote_volume": 89584.36253, "trades": 643, "taker_buy_volume": 131466.59, "taker_buy_quote": 53675.07352}, {"ts": 1772929260000, "open": 0.402, "high": 0.418, "low": 0.4, "close": 0.417, "volume": 335054.35, "quote_volume": 137061.17919, "trades": 1421, "taker_buy_volume": 175972.7, "taker_buy_quote": 72074.83764}, {"ts": 1772929320000, "open": 0.417, "high": 0.421, "low": 0.414, "close": 0.421, "volume": 134177.59, "quote_volume": 56018.65718, "trades": 576, "taker_buy_volume": 58840.07, "taker_buy_quote": 24623.12061}, {"ts": 1772929380000, "open": 0.419, "high": 0.422, "low": 0.414, "close": 0.415, "volume": 57984.36, "quote_volume": 24245.03447, "trades": 206, "taker_buy_volume": 30355.57, "taker_buy_quote": 12707.9009}, {"ts": 1772929440000, "open": 0.415, "high": 0.417, "low": 0.411, "close": 0.411, "volume": 77854.72, "quote_volume": 32211.97537, "trades": 168, "taker_buy_volume": 42196.17, "taker_buy_quote": 17493.65989}, {"ts": 1772929500000, "open": 0.412, "high": 0.415, "low": 0.405, "close": 0.411, "volume": 198614.15, "quote_volume": 81350.9897, "trades": 489, "taker_buy_volume": 134822.7, "taker_buy_quote": 55229.27935}, {"ts": 1772929560000, "open": 0.411, "high": 0.412, "low": 0.404, "close": 0.406, "volume": 85679.45, "quote_volume": 35006.93141, "trades": 185, "taker_buy_volume": 46606.7, "taker_buy_quote": 19054.8897}, {"ts": 1772929620000, "open": 0.404, "high": 0.406, "low": 0.393, "close": 0.395, "volume": 149431.09, "quote_volume": 59695.97014, "trades": 260, "taker_buy_volume": 89192.91, "taker_buy_quote": 35665.69227}, {"ts": 1772929680000, "open": 0.394, "high": 0.396, "low": 0.385, "close": 0.388, "volume": 92288.53, "quote_volume": 35804.20065, "trades": 312, "taker_buy_volume": 49481.93, "taker_buy_quote": 19187.51228}, {"ts": 1772929740000, "open": 0.388, "high": 0.394, "low": 0.385, "close": 0.394, "volume": 69886.59, "quote_volume": 27318.73279, "trades": 206, "taker_buy_volume": 42604.58, "taker_buy_quote": 16646.86873}, {"ts": 1772929800000, "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.397, "volume": 27014.41, "quote_volume": 10664.48883, "trades": 101, "taker_buy_volume": 19172.12, "taker_buy_quote": 7577.31864}, {"ts": 1772929860000, "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.395, "volume": 17587.36, "quote_volume": 6941.94634, "trades": 78, "taker_buy_volume": 8340.34, "taker_buy_quote": 3292.924}, {"ts": 1772929920000, "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 26640.38, "quote_volume": 10561.40311, "trades": 98, "taker_buy_volume": 15341.66, "taker_buy_quote": 6088.99638}, {"ts": 1772929980000, "open": 0.396, "high": 0.396, "low": 0.39, "close": 0.392, "volume": 41932.73, "quote_volume": 16465.46192, "trades": 100, "taker_buy_volume": 13614.73, "taker_buy_quote": 5353.44179}, {"ts": 1772930040000, "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 9614.34, "quote_volume": 3767.78071, "trades": 40, "taker_buy_volume": 5632.93, "taker_buy_quote": 2210.08588}, {"ts": 1772930100000, "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 18040.77, "quote_volume": 7054.53014, "trades": 65, "taker_buy_volume": 9209.75, "taker_buy_quote": 3604.0537}, {"ts": 1772930160000, "open": 0.392, "high": 0.394, "low": 0.39, "close": 0.39, "volume": 15392.25, "quote_volume": 6040.18031, "trades": 61, "taker_buy_volume": 6988.86, "taker_buy_quote": 2747.78417}, {"ts": 1772930220000, "open": 0.389, "high": 0.389, "low": 0.384, "close": 0.387, "volume": 39512.62, "quote_volume": 15273.55086, "trades": 147, "taker_buy_volume": 11305.09, "taker_buy_quote": 4372.50711}, {"ts": 1772930280000, "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 15599.34, "quote_volume": 6032.36406, "trades": 50, "taker_buy_volume": 10169.23, "taker_buy_quote": 3935.12181}, {"ts": 1772930340000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2058.25, "quote_volume": 796.73076, "trades": 7, "taker_buy_volume": 403.64, "taker_buy_quote": 156.30309}, {"ts": 1772930400000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 12671.37, "quote_volume": 4904.76568, "trades": 48, "taker_buy_volume": 5116.01, "taker_buy_quote": 1983.19539}, {"ts": 1772930460000, "open": 0.387, "high": 0.397, "low": 0.387, "close": 0.391, "volume": 146666.76, "quote_volume": 57730.52742, "trades": 427, "taker_buy_volume": 92702.65, "taker_buy_quote": 36500.0026}, {"ts": 1772930520000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 4512.47, "quote_volume": 1756.73664, "trades": 20, "taker_buy_volume": 2684.17, "taker_buy_quote": 1044.97839}, {"ts": 1772930580000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 3060.45, "quote_volume": 1194.79808, "trades": 17, "taker_buy_volume": 2565.05, "taker_buy_quote": 1001.59208}, {"ts": 1772930640000, "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 11272.83, "quote_volume": 4416.25787, "trades": 37, "taker_buy_volume": 5678.72, "taker_buy_quote": 2221.6053}, {"ts": 1772930700000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 20562.83, "quote_volume": 8049.09878, "trades": 63, "taker_buy_volume": 8223.71, "taker_buy_quote": 3220.914}, {"ts": 1772930760000, "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.392, "volume": 8453.35, "quote_volume": 3295.49248, "trades": 27, "taker_buy_volume": 2975.05, "taker_buy_quote": 1159.31167}, {"ts": 1772930820000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 44433.09, "quote_volume": 17456.52496, "trades": 33, "taker_buy_volume": 41408.69, "taker_buy_quote": 16271.43481}, {"ts": 1772930880000, "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.389, "volume": 4281.71, "quote_volume": 1668.52998, "trades": 24, "taker_buy_volume": 2214.43, "taker_buy_quote": 862.53754}, {"ts": 1772930940000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 3545.61, "quote_volume": 1375.76819, "trades": 12, "taker_buy_volume": 862.82, "taker_buy_quote": 334.84567}, {"ts": 1772931000000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1575.14, "quote_volume": 611.79653, "trades": 10, "taker_buy_volume": 642.21, "taker_buy_quote": 249.81969}, {"ts": 1772931060000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1746.26, "quote_volume": 677.54888, "trades": 6, "taker_buy_volume": 55.36, "taker_buy_quote": 21.47968}, {"ts": 1772931120000, "open": 0.388, "high": 0.391, "low": 0.387, "close": 0.391, "volume": 12045.18, "quote_volume": 4689.68667, "trades": 29, "taker_buy_volume": 10980.52, "taker_buy_quote": 4276.0921}, {"ts": 1772931180000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 3014.63, "quote_volume": 1178.1153, "trades": 25, "taker_buy_volume": 1477.95, "taker_buy_quote": 577.92999}, {"ts": 1772931240000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 3071.6, "quote_volume": 1198.16646, "trades": 5, "taker_buy_volume": 242.46, "taker_buy_quote": 94.80186}, {"ts": 1772931300000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 5256.57, "quote_volume": 2053.76808, "trades": 15, "taker_buy_volume": 5143.12, "taker_buy_quote": 2009.52258}, {"ts": 1772931360000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 5265.89, "quote_volume": 2064.24718, "trades": 18, "taker_buy_volume": 3614.26, "taker_buy_quote": 1416.80822}, {"ts": 1772931420000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 3808.57, "quote_volume": 1493.09157, "trades": 13, "taker_buy_volume": 1965.79, "taker_buy_quote": 770.80882}, {"ts": 1772931480000, "open": 0.392, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 23199.24, "quote_volume": 9061.98616, "trades": 69, "taker_buy_volume": 4657.85, "taker_buy_quote": 1818.22457}, {"ts": 1772931540000, "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 14381.12, "quote_volume": 5633.92237, "trades": 39, "taker_buy_volume": 7117.75, "taker_buy_quote": 2789.58168}, {"ts": 1772931600000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 11637.06, "quote_volume": 4568.95109, "trades": 37, "taker_buy_volume": 8726.65, "taker_buy_quote": 3428.91781}, {"ts": 1772931660000, "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 9738.41, "quote_volume": 3805.66001, "trades": 33, "taker_buy_volume": 2764.5, "taker_buy_quote": 1081.40132}, {"ts": 1772931720000, "open": 0.39, "high": 0.393, "low": 0.39, "close": 0.393, "volume": 12576.94, "quote_volume": 4925.86174, "trades": 55, "taker_buy_volume": 9259.34, "taker_buy_quote": 3626.99879}, {"ts": 1772931780000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 4058.55, "quote_volume": 1595.07835, "trades": 34, "taker_buy_volume": 3137.91, "taker_buy_quote": 1233.46827}, {"ts": 1772931840000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 4725.18, "quote_volume": 1859.51912, "trades": 40, "taker_buy_volume": 3510.7, "taker_buy_quote": 1382.31796}, {"ts": 1772931900000, "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 21810.46, "quote_volume": 8555.51671, "trades": 51, "taker_buy_volume": 5954.57, "taker_buy_quote": 2338.90103}, {"ts": 1772931960000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 3874.96, "quote_volume": 1530.87713, "trades": 20, "taker_buy_volume": 1530.69, "taker_buy_quote": 605.11402}, {"ts": 1772932020000, "open": 0.394, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 18850.14, "quote_volume": 7437.19079, "trades": 42, "taker_buy_volume": 9107.08, "taker_buy_quote": 3597.6263}, {"ts": 1772932080000, "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 5737.55, "quote_volume": 2267.68877, "trades": 21, "taker_buy_volume": 4368.75, "taker_buy_quote": 1727.04072}, {"ts": 1772932140000, "open": 0.396, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 35597.97, "quote_volume": 14172.55715, "trades": 69, "taker_buy_volume": 23005.74, "taker_buy_quote": 9151.04775}, {"ts": 1772932200000, "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 11047.24, "quote_volume": 4426.67591, "trades": 44, "taker_buy_volume": 8195.26, "taker_buy_quote": 3284.12845}, {"ts": 1772932260000, "open": 0.401, "high": 0.405, "low": 0.401, "close": 0.403, "volume": 15623.87, "quote_volume": 6308.62125, "trades": 52, "taker_buy_volume": 12817.08, "taker_buy_quote": 5176.96696}, {"ts": 1772932320000, "open": 0.404, "high": 0.411, "low": 0.404, "close": 0.408, "volume": 63508.79, "quote_volume": 25862.55799, "trades": 221, "taker_buy_volume": 38590.25, "taker_buy_quote": 15704.16013}, {"ts": 1772932380000, "open": 0.408, "high": 0.409, "low": 0.401, "close": 0.401, "volume": 71843.86, "quote_volume": 29033.67938, "trades": 165, "taker_buy_volume": 23058.0, "taker_buy_quote": 9329.10982}, {"ts": 1772932440000, "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 25712.42, "quote_volume": 10288.54413, "trades": 67, "taker_buy_volume": 13250.99, "taker_buy_quote": 5304.9751}, {"ts": 1772932500000, "open": 0.402, "high": 0.403, "low": 0.398, "close": 0.399, "volume": 20966.01, "quote_volume": 8385.81168, "trades": 59, "taker_buy_volume": 6885.17, "taker_buy_quote": 2759.16825}, {"ts": 1772932560000, "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.396, "volume": 12200.73, "quote_volume": 4845.12211, "trades": 30, "taker_buy_volume": 5219.34, "taker_buy_quote": 2071.92116}, {"ts": 1772932620000, "open": 0.397, "high": 0.407, "low": 0.396, "close": 0.403, "volume": 52864.55, "quote_volume": 21273.7625, "trades": 161, "taker_buy_volume": 31267.96, "taker_buy_quote": 12569.2237}, {"ts": 1772932680000, "open": 0.402, "high": 0.408, "low": 0.401, "close": 0.407, "volume": 31886.13, "quote_volume": 12870.00543, "trades": 101, "taker_buy_volume": 22904.71, "taker_buy_quote": 9257.36534}, {"ts": 1772932740000, "open": 0.407, "high": 0.412, "low": 0.407, "close": 0.412, "volume": 26754.49, "quote_volume": 10947.58844, "trades": 66, "taker_buy_volume": 13357.98, "taker_buy_quote": 5472.07571}, {"ts": 1772932800000, "open": 0.413, "high": 0.417, "low": 0.41, "close": 0.414, "volume": 57521.65, "quote_volume": 23779.02625, "trades": 130, "taker_buy_volume": 33884.77, "taker_buy_quote": 14024.67176}, {"ts": 1772932860000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 30126.91, "quote_volume": 12410.26918, "trades": 54, "taker_buy_volume": 12057.69, "taker_buy_quote": 4970.16892}, {"ts": 1772932920000, "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 15713.58, "quote_volume": 6467.26373, "trades": 70, "taker_buy_volume": 7845.14, "taker_buy_quote": 3232.06515}, {"ts": 1772932980000, "open": 0.41, "high": 0.417, "low": 0.41, "close": 0.415, "volume": 51819.76, "quote_volume": 21492.7702, "trades": 124, "taker_buy_volume": 34301.32, "taker_buy_quote": 14222.77347}, {"ts": 1772933040000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 7669.28, "quote_volume": 3176.93886, "trades": 42, "taker_buy_volume": 4200.33, "taker_buy_quote": 1741.07112}, {"ts": 1772933100000, "open": 0.414, "high": 0.414, "low": 0.407, "close": 0.41, "volume": 57954.11, "quote_volume": 23785.41242, "trades": 138, "taker_buy_volume": 8324.36, "taker_buy_quote": 3414.04592}, {"ts": 1772933160000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 3814.74, "quote_volume": 1558.6532, "trades": 23, "taker_buy_volume": 624.51, "taker_buy_quote": 255.87938}, {"ts": 1772933220000, "open": 0.409, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 11440.21, "quote_volume": 4671.51657, "trades": 39, "taker_buy_volume": 4235.35, "taker_buy_quote": 1734.68907}, {"ts": 1772933280000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 28483.84, "quote_volume": 11605.60889, "trades": 44, "taker_buy_volume": 20955.15, "taker_buy_quote": 8541.39}, {"ts": 1772933340000, "open": 0.408, "high": 0.419, "low": 0.408, "close": 0.417, "volume": 156074.02, "quote_volume": 64621.90191, "trades": 478, "taker_buy_volume": 97458.17, "taker_buy_quote": 40355.55963}, {"ts": 1772933400000, "open": 0.416, "high": 0.426, "low": 0.416, "close": 0.422, "volume": 62044.94, "quote_volume": 26216.84612, "trades": 196, "taker_buy_volume": 42333.61, "taker_buy_quote": 17908.40097}, {"ts": 1772933460000, "open": 0.422, "high": 0.423, "low": 0.418, "close": 0.419, "volume": 32370.76, "quote_volume": 13608.73597, "trades": 120, "taker_buy_volume": 13811.53, "taker_buy_quote": 5813.7354}, {"ts": 1772933520000, "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.417, "volume": 31154.17, "quote_volume": 13044.14593, "trades": 79, "taker_buy_volume": 15761.48, "taker_buy_quote": 6608.00527}, {"ts": 1772933580000, "open": 0.417, "high": 0.43, "low": 0.417, "close": 0.429, "volume": 75379.31, "quote_volume": 32050.8515, "trades": 317, "taker_buy_volume": 40422.4, "taker_buy_quote": 17166.54973}, {"ts": 1772933640000, "open": 0.428, "high": 0.429, "low": 0.423, "close": 0.424, "volume": 25998.49, "quote_volume": 11102.1487, "trades": 69, "taker_buy_volume": 4347.14, "taker_buy_quote": 1856.69433}, {"ts": 1772933700000, "open": 0.423, "high": 0.424, "low": 0.418, "close": 0.419, "volume": 36733.32, "quote_volume": 15464.68977, "trades": 135, "taker_buy_volume": 11881.61, "taker_buy_quote": 5005.60691}, {"ts": 1772933760000, "open": 0.419, "high": 0.432, "low": 0.417, "close": 0.43, "volume": 162312.36, "quote_volume": 69363.3746, "trades": 556, "taker_buy_volume": 108235.81, "taker_buy_quote": 46225.01849}, {"ts": 1772933820000, "open": 0.43, "high": 0.432, "low": 0.429, "close": 0.43, "volume": 30253.39, "quote_volume": 13038.78122, "trades": 73, "taker_buy_volume": 17523.66, "taker_buy_quote": 7561.26774}, {"ts": 1772933880000, "open": 0.431, "high": 0.432, "low": 0.425, "close": 0.427, "volume": 56563.89, "quote_volume": 24240.24167, "trades": 151, "taker_buy_volume": 31811.18, "taker_buy_quote": 13642.5264}, {"ts": 1772933940000, "open": 0.426, "high": 0.428, "low": 0.419, "close": 0.425, "volume": 86478.79, "quote_volume": 36583.06495, "trades": 181, "taker_buy_volume": 45350.81, "taker_buy_quote": 19183.60961}, {"ts": 1772934000000, "open": 0.425, "high": 0.426, "low": 0.42, "close": 0.421, "volume": 95103.08, "quote_volume": 40162.0701, "trades": 148, "taker_buy_volume": 25396.23, "taker_buy_quote": 10740.24843}, {"ts": 1772934060000, "open": 0.42, "high": 0.421, "low": 0.407, "close": 0.412, "volume": 182245.54, "quote_volume": 75359.49313, "trades": 656, "taker_buy_volume": 93899.83, "taker_buy_quote": 38856.56664}, {"ts": 1772934120000, "open": 0.413, "high": 0.42, "low": 0.411, "close": 0.416, "volume": 239500.47, "quote_volume": 99579.66343, "trades": 615, "taker_buy_volume": 165268.91, "taker_buy_quote": 68710.08879}, {"ts": 1772934180000, "open": 0.416, "high": 0.421, "low": 0.414, "close": 0.418, "volume": 41492.04, "quote_volume": 17349.01812, "trades": 166, "taker_buy_volume": 27530.93, "taker_buy_quote": 11520.21635}, {"ts": 1772934240000, "open": 0.416, "high": 0.426, "low": 0.415, "close": 0.422, "volume": 85197.77, "quote_volume": 35871.8013, "trades": 387, "taker_buy_volume": 54151.98, "taker_buy_quote": 22806.8505}, {"ts": 1772934300000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 5906.84, "quote_volume": 2488.13664, "trades": 73, "taker_buy_volume": 1328.07, "taker_buy_quote": 560.36675}, {"ts": 1772934360000, "open": 0.42, "high": 0.427, "low": 0.42, "close": 0.425, "volume": 20073.5, "quote_volume": 8511.77778, "trades": 100, "taker_buy_volume": 12503.59, "taker_buy_quote": 5306.28695}, {"ts": 1772934420000, "open": 0.424, "high": 0.426, "low": 0.422, "close": 0.424, "volume": 18938.78, "quote_volume": 8038.58115, "trades": 70, "taker_buy_volume": 7965.1, "taker_buy_quote": 3382.38226}, {"ts": 1772934480000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.421, "volume": 12437.79, "quote_volume": 5261.14953, "trades": 57, "taker_buy_volume": 4411.0, "taker_buy_quote": 1865.35952}, {"ts": 1772934540000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 12513.78, "quote_volume": 5270.73253, "trades": 46, "taker_buy_volume": 4613.37, "taker_buy_quote": 1945.11432}, {"ts": 1772934600000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 4075.8, "quote_volume": 1714.22426, "trades": 19, "taker_buy_volume": 2180.48, "taker_buy_quote": 917.38886}, {"ts": 1772934660000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 7169.42, "quote_volume": 3006.43827, "trades": 24, "taker_buy_volume": 65.5, "taker_buy_quote": 27.55735}, {"ts": 1772934720000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 22770.77, "quote_volume": 9543.59242, "trades": 64, "taker_buy_volume": 17836.45, "taker_buy_quote": 7477.2172}, {"ts": 1772934780000, "open": 0.42, "high": 0.425, "low": 0.42, "close": 0.425, "volume": 13040.42, "quote_volume": 5527.78013, "trades": 54, "taker_buy_volume": 8348.84, "taker_buy_quote": 3538.45232}, {"ts": 1772934840000, "open": 0.426, "high": 0.426, "low": 0.421, "close": 0.422, "volume": 22313.6, "quote_volume": 9456.25886, "trades": 93, "taker_buy_volume": 5639.76, "taker_buy_quote": 2383.3938}, {"ts": 1772934900000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4765.14, "quote_volume": 2006.76354, "trades": 39, "taker_buy_volume": 1422.27, "taker_buy_quote": 599.41527}, {"ts": 1772934960000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 7472.22, "quote_volume": 3158.18872, "trades": 66, "taker_buy_volume": 5674.72, "taker_buy_quote": 2399.09889}, {"ts": 1772935020000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 4373.83, "quote_volume": 1849.36005, "trades": 20, "taker_buy_volume": 2970.28, "taker_buy_quote": 1256.47113}, {"ts": 1772935080000, "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 5738.1, "quote_volume": 2421.5241, "trades": 18, "taker_buy_volume": 408.39, "taker_buy_quote": 172.76109}, {"ts": 1772935140000, "open": 0.422, "high": 0.424, "low": 0.419, "close": 0.423, "volume": 26441.39, "quote_volume": 11132.52826, "trades": 129, "taker_buy_volume": 13608.86, "taker_buy_quote": 5738.64116}, {"ts": 1772935200000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 5339.01, "quote_volume": 2258.25324, "trades": 53, "taker_buy_volume": 3425.54, "taker_buy_quote": 1449.33767}, {"ts": 1772935260000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.421, "volume": 6079.65, "quote_volume": 2566.53499, "trades": 40, "taker_buy_volume": 1663.98, "taker_buy_quote": 704.43962}, {"ts": 1772935320000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 2138.18, "quote_volume": 902.46326, "trades": 20, "taker_buy_volume": 1132.12, "taker_buy_quote": 477.90594}, {"ts": 1772935380000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 7907.75, "quote_volume": 3332.36681, "trades": 65, "taker_buy_volume": 2637.24, "taker_buy_quote": 1111.45101}, {"ts": 1772935440000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 7750.96, "quote_volume": 3276.75497, "trades": 59, "taker_buy_volume": 4387.51, "taker_buy_quote": 1856.02026}, {"ts": 1772935500000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 15174.53, "quote_volume": 6408.30745, "trades": 104, "taker_buy_volume": 9399.2, "taker_buy_quote": 3975.90826}, {"ts": 1772935560000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 6563.51, "quote_volume": 2774.1896, "trades": 17, "taker_buy_volume": 5365.49, "taker_buy_quote": 2268.53423}, {"ts": 1772935620000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 1602.35, "quote_volume": 676.50343, "trades": 9, "taker_buy_volume": 1492.11, "taker_buy_quote": 630.01657}, {"ts": 1772935680000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 3629.25, "quote_volume": 1535.35786, "trades": 12, "taker_buy_volume": 2053.8, "taker_buy_quote": 869.39296}, {"ts": 1772935740000, "open": 0.424, "high": 0.428, "low": 0.424, "close": 0.425, "volume": 49832.13, "quote_volume": 21157.21942, "trades": 71, "taker_buy_volume": 45605.07, "taker_buy_quote": 19357.65228}, {"ts": 1772935800000, "open": 0.425, "high": 0.425, "low": 0.419, "close": 0.423, "volume": 57055.24, "quote_volume": 24032.47525, "trades": 259, "taker_buy_volume": 20755.11, "taker_buy_quote": 8750.1143}, {"ts": 1772935860000, "open": 0.422, "high": 0.428, "low": 0.422, "close": 0.427, "volume": 13995.51, "quote_volume": 5959.81357, "trades": 135, "taker_buy_volume": 12378.25, "taker_buy_quote": 5270.87249}, {"ts": 1772935920000, "open": 0.428, "high": 0.431, "low": 0.427, "close": 0.43, "volume": 40651.64, "quote_volume": 17448.25214, "trades": 76, "taker_buy_volume": 18437.43, "taker_buy_quote": 7925.26772}, {"ts": 1772935980000, "open": 0.429, "high": 0.447, "low": 0.429, "close": 0.444, "volume": 84300.95, "quote_volume": 36841.45519, "trades": 317, "taker_buy_volume": 53314.56, "taker_buy_quote": 23220.39925}, {"ts": 1772936040000, "open": 0.445, "high": 0.453, "low": 0.444, "close": 0.445, "volume": 68815.96, "quote_volume": 30897.31811, "trades": 332, "taker_buy_volume": 39778.38, "taker_buy_quote": 17861.633}, {"ts": 1772936100000, "open": 0.446, "high": 0.447, "low": 0.428, "close": 0.434, "volume": 75362.82, "quote_volume": 32791.27106, "trades": 304, "taker_buy_volume": 35190.26, "taker_buy_quote": 15281.9929}, {"ts": 1772936160000, "open": 0.433, "high": 0.435, "low": 0.426, "close": 0.432, "volume": 75585.45, "quote_volume": 32558.5085, "trades": 222, "taker_buy_volume": 44443.63, "taker_buy_quote": 19135.59073}, {"ts": 1772936220000, "open": 0.432, "high": 0.432, "low": 0.429, "close": 0.43, "volume": 24368.38, "quote_volume": 10492.94676, "trades": 76, "taker_buy_volume": 6936.81, "taker_buy_quote": 2987.50635}, {"ts": 1772936280000, "open": 0.43, "high": 0.433, "low": 0.43, "close": 0.43, "volume": 12236.3, "quote_volume": 5271.71652, "trades": 61, "taker_buy_volume": 3648.76, "taker_buy_quote": 1575.12342}, {"ts": 1772936340000, "open": 0.43, "high": 0.434, "low": 0.429, "close": 0.432, "volume": 21543.42, "quote_volume": 9293.94462, "trades": 103, "taker_buy_volume": 12989.49, "taker_buy_quote": 5613.74642}, {"ts": 1772936400000, "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.43, "volume": 18603.2, "quote_volume": 8025.00497, "trades": 69, "taker_buy_volume": 9884.78, "taker_buy_quote": 4268.60272}, {"ts": 1772936460000, "open": 0.43, "high": 0.433, "low": 0.428, "close": 0.429, "volume": 16280.44, "quote_volume": 7004.30667, "trades": 81, "taker_buy_volume": 7630.65, "taker_buy_quote": 3285.58056}, {"ts": 1772936520000, "open": 0.429, "high": 0.434, "low": 0.429, "close": 0.434, "volume": 8626.34, "quote_volume": 3725.77628, "trades": 40, "taker_buy_volume": 6205.5, "taker_buy_quote": 2681.37298}, {"ts": 1772936580000, "open": 0.435, "high": 0.436, "low": 0.432, "close": 0.434, "volume": 10677.19, "quote_volume": 4627.15457, "trades": 48, "taker_buy_volume": 8384.27, "taker_buy_quote": 3634.65013}, {"ts": 1772936640000, "open": 0.434, "high": 0.435, "low": 0.43, "close": 0.433, "volume": 8677.46, "quote_volume": 3752.59108, "trades": 33, "taker_buy_volume": 4960.57, "taker_buy_quote": 2144.38871}, {"ts": 1772936700000, "open": 0.432, "high": 0.432, "low": 0.431, "close": 0.431, "volume": 27764.71, "quote_volume": 11991.93746, "trades": 14, "taker_buy_volume": 13.88, "taker_buy_quote": 5.99616}, {"ts": 1772936760000, "open": 0.431, "high": 0.433, "low": 0.428, "close": 0.431, "volume": 28817.56, "quote_volume": 12409.26935, "trades": 128, "taker_buy_volume": 13938.39, "taker_buy_quote": 6009.81469}, {"ts": 1772936820000, "open": 0.432, "high": 0.433, "low": 0.425, "close": 0.427, "volume": 65460.8, "quote_volume": 28022.23115, "trades": 162, "taker_buy_volume": 35369.35, "taker_buy_quote": 15167.0167}, {"ts": 1772936880000, "open": 0.426, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 19549.23, "quote_volume": 8284.02643, "trades": 67, "taker_buy_volume": 10116.57, "taker_buy_quote": 4287.23277}, {"ts": 1772936940000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 4814.86, "quote_volume": 2036.73667, "trades": 21, "taker_buy_volume": 2605.82, "taker_buy_quote": 1102.49158}, {"ts": 1772937000000, "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 5476.2, "quote_volume": 2325.64409, "trades": 28, "taker_buy_volume": 4117.7, "taker_buy_quote": 1749.08613}, {"ts": 1772937060000, "open": 0.425, "high": 0.427, "low": 0.424, "close": 0.424, "volume": 20033.47, "quote_volume": 8508.35978, "trades": 32, "taker_buy_volume": 856.11, "taker_buy_quote": 365.40029}, {"ts": 1772937120000, "open": 0.423, "high": 0.425, "low": 0.42, "close": 0.424, "volume": 16465.03, "quote_volume": 6955.73836, "trades": 65, "taker_buy_volume": 9210.13, "taker_buy_quote": 3899.96618}, {"ts": 1772937180000, "open": 0.424, "high": 0.433, "low": 0.423, "close": 0.432, "volume": 36024.92, "quote_volume": 15471.1093, "trades": 177, "taker_buy_volume": 26173.01, "taker_buy_quote": 11240.75173}, {"ts": 1772937240000, "open": 0.432, "high": 0.432, "low": 0.426, "close": 0.428, "volume": 14918.02, "quote_volume": 6385.24388, "trades": 64, "taker_buy_volume": 4886.81, "taker_buy_quote": 2093.11342}, {"ts": 1772937300000, "open": 0.427, "high": 0.432, "low": 0.426, "close": 0.431, "volume": 22474.14, "quote_volume": 9634.15598, "trades": 178, "taker_buy_volume": 14539.43, "taker_buy_quote": 6236.43071}, {"ts": 1772937360000, "open": 0.431, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 8759.09, "quote_volume": 3782.26633, "trades": 21, "taker_buy_volume": 7943.91, "taker_buy_quote": 3430.92375}, {"ts": 1772937420000, "open": 0.431, "high": 0.432, "low": 0.427, "close": 0.427, "volume": 16999.62, "quote_volume": 7302.1216, "trades": 85, "taker_buy_volume": 4272.34, "taker_buy_quote": 1842.50226}, {"ts": 1772937480000, "open": 0.429, "high": 0.429, "low": 0.424, "close": 0.426, "volume": 7185.42, "quote_volume": 3054.8122, "trades": 54, "taker_buy_volume": 888.11, "taker_buy_quote": 376.96188}, {"ts": 1772937540000, "open": 0.425, "high": 0.427, "low": 0.424, "close": 0.426, "volume": 6042.28, "quote_volume": 2571.00063, "trades": 21, "taker_buy_volume": 1828.28, "taker_buy_quote": 777.74149}, {"ts": 1772937600000, "open": 0.426, "high": 0.426, "low": 0.421, "close": 0.423, "volume": 19282.53, "quote_volume": 8151.26954, "trades": 78, "taker_buy_volume": 2585.46, "taker_buy_quote": 1093.57519}, {"ts": 1772937660000, "open": 0.423, "high": 0.424, "low": 0.419, "close": 0.419, "volume": 31450.59, "quote_volume": 13243.79916, "trades": 72, "taker_buy_volume": 6433.29, "taker_buy_quote": 2714.73335}, {"ts": 1772937720000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 2258.42, "quote_volume": 950.86501, "trades": 11, "taker_buy_volume": 2194.54, "taker_buy_quote": 924.09929}, {"ts": 1772937780000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 2641.38, "quote_volume": 1114.28009, "trades": 17, "taker_buy_volume": 1415.78, "taker_buy_quote": 597.45916}, {"ts": 1772937840000, "open": 0.42, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 12337.58, "quote_volume": 5157.74487, "trades": 78, "taker_buy_volume": 6492.86, "taker_buy_quote": 2714.14978}, {"ts": 1772937900000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 3943.46, "quote_volume": 1652.80627, "trades": 12, "taker_buy_volume": 2650.87, "taker_buy_quote": 1111.21106}, {"ts": 1772937960000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 2604.52, "quote_volume": 1089.94735, "trades": 11, "taker_buy_volume": 276.3, "taker_buy_quote": 115.84581}, {"ts": 1772938020000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 3866.02, "quote_volume": 1616.9782, "trades": 18, "taker_buy_volume": 668.63, "taker_buy_quote": 279.90668}, {"ts": 1772938080000, "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.421, "volume": 4246.91, "quote_volume": 1783.91248, "trades": 20, "taker_buy_volume": 2499.02, "taker_buy_quote": 1049.95161}, {"ts": 1772938140000, "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.42, "volume": 4212.5, "quote_volume": 1776.57083, "trades": 21, "taker_buy_volume": 3462.29, "taker_buy_quote": 1460.93553}, {"ts": 1772938200000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 3753.31, "quote_volume": 1574.73973, "trades": 33, "taker_buy_volume": 2437.02, "taker_buy_quote": 1023.19954}, {"ts": 1772938260000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 10912.98, "quote_volume": 4558.52527, "trades": 50, "taker_buy_volume": 2835.78, "taker_buy_quote": 1184.43927}, {"ts": 1772938320000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 2213.26, "quote_volume": 924.8659, "trades": 11, "taker_buy_volume": 736.87, "taker_buy_quote": 308.17104}, {"ts": 1772938380000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 5091.03, "quote_volume": 2130.03592, "trades": 21, "taker_buy_volume": 3292.88, "taker_buy_quote": 1378.46995}, {"ts": 1772938440000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 2148.69, "quote_volume": 897.37464, "trades": 23, "taker_buy_volume": 1252.0, "taker_buy_quote": 523.07155}, {"ts": 1772938500000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 4550.97, "quote_volume": 1909.47135, "trades": 15, "taker_buy_volume": 4550.97, "taker_buy_quote": 1909.47135}, {"ts": 1772938560000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 25521.24, "quote_volume": 10742.72526, "trades": 40, "taker_buy_volume": 23273.16, "taker_buy_quote": 9796.83707}, {"ts": 1772938620000, "open": 0.42, "high": 0.423, "low": 0.419, "close": 0.421, "volume": 4720.69, "quote_volume": 1990.78117, "trades": 26, "taker_buy_volume": 3379.22, "taker_buy_quote": 1426.62287}, {"ts": 1772938680000, "open": 0.42, "high": 0.425, "low": 0.42, "close": 0.425, "volume": 6475.46, "quote_volume": 2741.05063, "trades": 34, "taker_buy_volume": 3635.3, "taker_buy_quote": 1538.60556}, {"ts": 1772938740000, "open": 0.425, "high": 0.426, "low": 0.422, "close": 0.424, "volume": 15472.72, "quote_volume": 6557.38703, "trades": 57, "taker_buy_volume": 8292.54, "taker_buy_quote": 3518.6183}, {"ts": 1772938800000, "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 3844.89, "quote_volume": 1629.26422, "trades": 19, "taker_buy_volume": 2423.49, "taker_buy_quote": 1026.41903}, {"ts": 1772938860000, "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.421, "volume": 5786.86, "quote_volume": 2440.54896, "trades": 20, "taker_buy_volume": 418.36, "taker_buy_quote": 176.22803}, {"ts": 1772938920000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 5023.22, "quote_volume": 2109.74506, "trades": 22, "taker_buy_volume": 3701.1, "taker_buy_quote": 1554.48575}, {"ts": 1772938980000, "open": 0.421, "high": 0.426, "low": 0.421, "close": 0.425, "volume": 10980.83, "quote_volume": 4667.19906, "trades": 42, "taker_buy_volume": 9070.4, "taker_buy_quote": 3855.55735}, {"ts": 1772939040000, "open": 0.426, "high": 0.426, "low": 0.422, "close": 0.422, "volume": 10299.3, "quote_volume": 4362.20365, "trades": 52, "taker_buy_volume": 1647.66, "taker_buy_quote": 699.85358}, {"ts": 1772939100000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 6240.51, "quote_volume": 2626.4949, "trades": 28, "taker_buy_volume": 2972.48, "taker_buy_quote": 1251.0737}, {"ts": 1772939160000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 7529.97, "quote_volume": 3176.58618, "trades": 13, "taker_buy_volume": 7031.31, "taker_buy_quote": 2966.65032}, {"ts": 1772939220000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4270.59, "quote_volume": 1800.63463, "trades": 14, "taker_buy_volume": 2512.45, "taker_buy_quote": 1059.29564}, {"ts": 1772939280000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 5085.0, "quote_volume": 2150.72364, "trades": 17, "taker_buy_volume": 3727.59, "taker_buy_quote": 1576.57423}, {"ts": 1772939340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 696.11, "quote_volume": 294.45453, "trades": 3, "taker_buy_volume": 311.41, "taker_buy_quote": 131.72643}, {"ts": 1772939400000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 1024.87, "quote_volume": 433.79098, "trades": 8, "taker_buy_volume": 864.29, "taker_buy_quote": 366.02622}, {"ts": 1772939460000, "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 7885.11, "quote_volume": 3340.99854, "trades": 32, "taker_buy_volume": 2881.79, "taker_buy_quote": 1223.23589}, {"ts": 1772939520000, "open": 0.424, "high": 0.427, "low": 0.422, "close": 0.424, "volume": 23997.61, "quote_volume": 10192.15653, "trades": 72, "taker_buy_volume": 13793.02, "taker_buy_quote": 5863.0214}, {"ts": 1772939580000, "open": 0.425, "high": 0.43, "low": 0.425, "close": 0.43, "volume": 26589.3, "quote_volume": 11394.15508, "trades": 83, "taker_buy_volume": 21542.82, "taker_buy_quote": 9230.77596}, {"ts": 1772939640000, "open": 0.431, "high": 0.431, "low": 0.427, "close": 0.428, "volume": 13062.33, "quote_volume": 5603.1872, "trades": 45, "taker_buy_volume": 7634.45, "taker_buy_quote": 3276.82651}, {"ts": 1772939700000, "open": 0.429, "high": 0.435, "low": 0.426, "close": 0.434, "volume": 38784.74, "quote_volume": 16759.38869, "trades": 184, "taker_buy_volume": 24935.56, "taker_buy_quote": 10781.84553}, {"ts": 1772939760000, "open": 0.434, "high": 0.437, "low": 0.434, "close": 0.435, "volume": 19694.5, "quote_volume": 8581.18799, "trades": 77, "taker_buy_volume": 6912.27, "taker_buy_quote": 3014.38995}, {"ts": 1772939820000, "open": 0.435, "high": 0.437, "low": 0.433, "close": 0.434, "volume": 11467.3, "quote_volume": 4988.51257, "trades": 71, "taker_buy_volume": 6717.49, "taker_buy_quote": 2926.32326}, {"ts": 1772939880000, "open": 0.434, "high": 0.437, "low": 0.434, "close": 0.435, "volume": 6043.59, "quote_volume": 2633.7978, "trades": 36, "taker_buy_volume": 2932.96, "taker_buy_quote": 1279.75214}, {"ts": 1772939940000, "open": 0.436, "high": 0.437, "low": 0.434, "close": 0.436, "volume": 10644.53, "quote_volume": 4632.7911, "trades": 34, "taker_buy_volume": 3975.92, "taker_buy_quote": 1734.06094}, {"ts": 1772940000000, "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 5602.19, "quote_volume": 2445.26731, "trades": 19, "taker_buy_volume": 4703.06, "taker_buy_quote": 2053.34263}, {"ts": 1772940060000, "open": 0.436, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 16521.73, "quote_volume": 7212.26924, "trades": 36, "taker_buy_volume": 9973.29, "taker_buy_quote": 4361.02692}, {"ts": 1772940120000, "open": 0.436, "high": 0.448, "low": 0.435, "close": 0.445, "volume": 63053.73, "quote_volume": 27855.85321, "trades": 188, "taker_buy_volume": 48889.17, "taker_buy_quote": 21586.52509}, {"ts": 1772940180000, "open": 0.445, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 97776.88, "quote_volume": 43504.76419, "trades": 117, "taker_buy_volume": 68165.53, "taker_buy_quote": 30332.17031}, {"ts": 1772940240000, "open": 0.443, "high": 0.445, "low": 0.44, "close": 0.442, "volume": 45105.82, "quote_volume": 19985.33446, "trades": 160, "taker_buy_volume": 31166.61, "taker_buy_quote": 13820.58075}, {"ts": 1772940300000, "open": 0.442, "high": 0.445, "low": 0.436, "close": 0.443, "volume": 77898.45, "quote_volume": 34295.50911, "trades": 176, "taker_buy_volume": 56886.65, "taker_buy_quote": 25057.12689}, {"ts": 1772940360000, "open": 0.442, "high": 0.444, "low": 0.435, "close": 0.436, "volume": 33404.13, "quote_volume": 14611.19846, "trades": 124, "taker_buy_volume": 13564.27, "taker_buy_quote": 5946.73163}, {"ts": 1772940420000, "open": 0.436, "high": 0.438, "low": 0.435, "close": 0.438, "volume": 14551.31, "quote_volume": 6350.3375, "trades": 56, "taker_buy_volume": 9721.57, "taker_buy_quote": 4245.49048}, {"ts": 1772940480000, "open": 0.438, "high": 0.438, "low": 0.432, "close": 0.434, "volume": 42700.97, "quote_volume": 18525.35796, "trades": 103, "taker_buy_volume": 19256.19, "taker_buy_quote": 8350.34939}, {"ts": 1772940540000, "open": 0.433, "high": 0.433, "low": 0.419, "close": 0.423, "volume": 63323.74, "quote_volume": 26882.87329, "trades": 177, "taker_buy_volume": 26194.53, "taker_buy_quote": 11131.77955}, {"ts": 1772940600000, "open": 0.423, "high": 0.423, "low": 0.418, "close": 0.421, "volume": 70741.43, "quote_volume": 29723.3692, "trades": 188, "taker_buy_volume": 37733.16, "taker_buy_quote": 15854.24625}, {"ts": 1772940660000, "open": 0.422, "high": 0.422, "low": 0.408, "close": 0.412, "volume": 144333.2, "quote_volume": 59614.81961, "trades": 396, "taker_buy_volume": 44461.05, "taker_buy_quote": 18380.10236}, {"ts": 1772940720000, "open": 0.412, "high": 0.415, "low": 0.408, "close": 0.415, "volume": 37896.03, "quote_volume": 15594.51081, "trades": 127, "taker_buy_volume": 22782.15, "taker_buy_quote": 9389.76076}, {"ts": 1772940780000, "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 24367.33, "quote_volume": 10101.26546, "trades": 55, "taker_buy_volume": 8453.17, "taker_buy_quote": 3505.98197}, {"ts": 1772940840000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 16404.78, "quote_volume": 6772.67008, "trades": 45, "taker_buy_volume": 3552.77, "taker_buy_quote": 1466.78772}, {"ts": 1772940900000, "open": 0.413, "high": 0.416, "low": 0.41, "close": 0.415, "volume": 67761.3, "quote_volume": 27852.40843, "trades": 142, "taker_buy_volume": 55971.66, "taker_buy_quote": 23002.37382}, {"ts": 1772940960000, "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.415, "volume": 16438.68, "quote_volume": 6798.39214, "trades": 89, "taker_buy_volume": 12207.93, "taker_buy_quote": 5051.3111}, {"ts": 1772941020000, "open": 0.413, "high": 0.417, "low": 0.413, "close": 0.417, "volume": 8827.96, "quote_volume": 3666.04558, "trades": 36, "taker_buy_volume": 7065.31, "taker_buy_quote": 2935.80229}, {"ts": 1772941080000, "open": 0.418, "high": 0.419, "low": 0.415, "close": 0.415, "volume": 9479.73, "quote_volume": 3958.42535, "trades": 35, "taker_buy_volume": 5984.65, "taker_buy_quote": 2502.63982}, {"ts": 1772941140000, "open": 0.416, "high": 0.421, "low": 0.416, "close": 0.421, "volume": 15988.84, "quote_volume": 6691.71879, "trades": 68, "taker_buy_volume": 10589.4, "taker_buy_quote": 4428.7958}, {"ts": 1772941200000, "open": 0.421, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 8911.92, "quote_volume": 3748.79844, "trades": 27, "taker_buy_volume": 1527.33, "taker_buy_quote": 642.33674}, {"ts": 1772941260000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.419, "volume": 4503.17, "quote_volume": 1897.35249, "trades": 25, "taker_buy_volume": 2737.14, "taker_buy_quote": 1154.16542}, {"ts": 1772941320000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 2118.31, "quote_volume": 888.77657, "trades": 14, "taker_buy_volume": 738.16, "taker_buy_quote": 309.46579}, {"ts": 1772941380000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 7081.31, "quote_volume": 2972.29208, "trades": 20, "taker_buy_volume": 2017.51, "taker_buy_quote": 846.46562}, {"ts": 1772941440000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 10022.45, "quote_volume": 4221.31185, "trades": 23, "taker_buy_volume": 6527.01, "taker_buy_quote": 2749.95605}, {"ts": 1772941500000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 1291.96, "quote_volume": 544.50246, "trades": 9, "taker_buy_volume": 24.8, "taker_buy_quote": 10.4656}, {"ts": 1772941560000, "open": 0.421, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 8722.59, "quote_volume": 3669.19958, "trades": 33, "taker_buy_volume": 5291.76, "taker_buy_quote": 2226.95654}, {"ts": 1772941620000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 11725.34, "quote_volume": 4939.41657, "trades": 19, "taker_buy_volume": 11294.9, "taker_buy_quote": 4757.82329}, {"ts": 1772941680000, "open": 0.423, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 20930.93, "quote_volume": 8874.84743, "trades": 60, "taker_buy_volume": 12842.66, "taker_buy_quote": 5447.90999}, {"ts": 1772941740000, "open": 0.423, "high": 0.431, "low": 0.421, "close": 0.426, "volume": 92542.1, "quote_volume": 39344.31858, "trades": 283, "taker_buy_volume": 56873.21, "taker_buy_quote": 24166.01123}, {"ts": 1772941800000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 8028.73, "quote_volume": 3420.13322, "trades": 15, "taker_buy_volume": 7875.86, "taker_buy_quote": 3355.11636}, {"ts": 1772941860000, "open": 0.426, "high": 0.43, "low": 0.422, "close": 0.43, "volume": 70083.95, "quote_volume": 29811.7345, "trades": 96, "taker_buy_volume": 18216.3, "taker_buy_quote": 7765.23638}, {"ts": 1772941920000, "open": 0.429, "high": 0.437, "low": 0.427, "close": 0.437, "volume": 54115.56, "quote_volume": 23329.4463, "trades": 207, "taker_buy_volume": 22824.28, "taker_buy_quote": 9847.86788}, {"ts": 1772941980000, "open": 0.436, "high": 0.439, "low": 0.432, "close": 0.435, "volume": 122657.6, "quote_volume": 53429.29511, "trades": 342, "taker_buy_volume": 50654.78, "taker_buy_quote": 22061.31459}, {"ts": 1772942040000, "open": 0.435, "high": 0.435, "low": 0.425, "close": 0.425, "volume": 51107.75, "quote_volume": 21949.26897, "trades": 144, "taker_buy_volume": 23425.57, "taker_buy_quote": 10045.8139}, {"ts": 1772942100000, "open": 0.425, "high": 0.427, "low": 0.421, "close": 0.421, "volume": 82164.07, "quote_volume": 34748.68247, "trades": 264, "taker_buy_volume": 47209.68, "taker_buy_quote": 19978.11829}, {"ts": 1772942160000, "open": 0.421, "high": 0.425, "low": 0.418, "close": 0.42, "volume": 55248.15, "quote_volume": 23260.52568, "trades": 165, "taker_buy_volume": 28015.21, "taker_buy_quote": 11814.14141}, {"ts": 1772942220000, "open": 0.421, "high": 0.424, "low": 0.42, "close": 0.42, "volume": 16314.7, "quote_volume": 6887.88093, "trades": 59, "taker_buy_volume": 9755.59, "taker_buy_quote": 4119.75887}, {"ts": 1772942280000, "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 6607.87, "quote_volume": 2787.81499, "trades": 43, "taker_buy_volume": 3599.7, "taker_buy_quote": 1520.82969}, {"ts": 1772942340000, "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 4531.84, "quote_volume": 1917.58995, "trades": 23, "taker_buy_volume": 744.79, "taker_buy_quote": 315.65543}, {"ts": 1772942400000, "open": 0.422, "high": 0.424, "low": 0.42, "close": 0.423, "volume": 8828.14, "quote_volume": 3719.37074, "trades": 35, "taker_buy_volume": 3764.87, "taker_buy_quote": 1587.06986}, {"ts": 1772942460000, "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 27278.92, "quote_volume": 11594.93443, "trades": 98, "taker_buy_volume": 15502.1, "taker_buy_quote": 6590.74284}, {"ts": 1772942520000, "open": 0.427, "high": 0.428, "low": 0.424, "close": 0.427, "volume": 87575.07, "quote_volume": 37386.0808, "trades": 250, "taker_buy_volume": 35584.61, "taker_buy_quote": 15207.17758}, {"ts": 1772942580000, "open": 0.427, "high": 0.427, "low": 0.41, "close": 0.417, "volume": 160070.82, "quote_volume": 66907.48901, "trades": 421, "taker_buy_volume": 71849.06, "taker_buy_quote": 29991.28845}, {"ts": 1772942640000, "open": 0.416, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 53490.22, "quote_volume": 22066.22663, "trades": 173, "taker_buy_volume": 22414.21, "taker_buy_quote": 9257.279}, {"ts": 1772942700000, "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 7550.91, "quote_volume": 3123.62592, "trades": 21, "taker_buy_volume": 2130.91, "taker_buy_quote": 883.58278}, {"ts": 1772942760000, "open": 0.413, "high": 0.417, "low": 0.412, "close": 0.416, "volume": 9688.83, "quote_volume": 4007.78453, "trades": 29, "taker_buy_volume": 3847.73, "taker_buy_quote": 1597.07166}, {"ts": 1772942820000, "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 26815.73, "quote_volume": 11122.20286, "trades": 27, "taker_buy_volume": 4919.79, "taker_buy_quote": 2037.29126}, {"ts": 1772942880000, "open": 0.415, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 9135.31, "quote_volume": 3815.38745, "trades": 38, "taker_buy_volume": 6913.0, "taker_buy_quote": 2887.38408}, {"ts": 1772942940000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 5530.92, "quote_volume": 2311.44885, "trades": 22, "taker_buy_volume": 3510.19, "taker_buy_quote": 1468.04054}, {"ts": 1772943000000, "open": 0.417, "high": 0.417, "low": 0.411, "close": 0.415, "volume": 32677.79, "quote_volume": 13540.03487, "trades": 131, "taker_buy_volume": 14877.4, "taker_buy_quote": 6160.17795}, {"ts": 1772943060000, "open": 0.416, "high": 0.416, "low": 0.412, "close": 0.414, "volume": 29068.41, "quote_volume": 12038.75458, "trades": 107, "taker_buy_volume": 5733.65, "taker_buy_quote": 2375.32527}, {"ts": 1772943120000, "open": 0.414, "high": 0.416, "low": 0.413, "close": 0.416, "volume": 8182.56, "quote_volume": 3391.76354, "trades": 35, "taker_buy_volume": 6224.57, "taker_buy_quote": 2581.07693}, {"ts": 1772943180000, "open": 0.415, "high": 0.418, "low": 0.415, "close": 0.418, "volume": 6172.93, "quote_volume": 2572.53274, "trades": 30, "taker_buy_volume": 4936.12, "taker_buy_quote": 2057.10273}, {"ts": 1772943240000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 861.45, "quote_volume": 359.05427, "trades": 13, "taker_buy_volume": 246.37, "taker_buy_quote": 102.92537}, {"ts": 1772943300000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 1260.37, "quote_volume": 525.67299, "trades": 6, "taker_buy_volume": 680.7, "taker_buy_quote": 283.9506}, {"ts": 1772943360000, "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.413, "volume": 18243.84, "quote_volume": 7578.70903, "trades": 35, "taker_buy_volume": 1020.55, "taker_buy_quote": 423.23746}, {"ts": 1772943420000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 8370.15, "quote_volume": 3462.82862, "trades": 19, "taker_buy_volume": 5224.99, "taker_buy_quote": 2163.84398}, {"ts": 1772943480000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1510.57, "quote_volume": 625.55737, "trades": 5, "taker_buy_volume": 181.39, "taker_buy_quote": 75.27685}, {"ts": 1772943540000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1951.74, "quote_volume": 809.88176, "trades": 12, "taker_buy_volume": 1010.79, "taker_buy_quote": 419.43594}, {"ts": 1772943600000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1267.46, "quote_volume": 524.72844, "trades": 3, "taker_buy_volume": 623.18, "taker_buy_quote": 257.99652}, {"ts": 1772943660000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1836.81, "quote_volume": 758.82594, "trades": 13, "taker_buy_volume": 223.41, "taker_buy_quote": 92.49174}, {"ts": 1772943720000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 5785.13, "quote_volume": 2393.58081, "trades": 18, "taker_buy_volume": 2979.05, "taker_buy_quote": 1232.69795}, {"ts": 1772943780000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 2290.34, "quote_volume": 947.03026, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943840000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 481.77, "quote_volume": 199.45278, "trades": 4, "taker_buy_volume": 481.77, "taker_buy_quote": 199.45278}, {"ts": 1772943900000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 463.76, "quote_volume": 192.4604, "trades": 10, "taker_buy_volume": 324.3, "taker_buy_quote": 134.5845}, {"ts": 1772943960000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 599.31, "quote_volume": 249.30009, "trades": 3, "taker_buy_volume": 586.44, "taker_buy_quote": 243.95904}, {"ts": 1772944020000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 5261.49, "quote_volume": 2189.50624, "trades": 16, "taker_buy_volume": 3687.26, "taker_buy_quote": 1534.77516}, {"ts": 1772944080000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 2778.99, "quote_volume": 1151.87162, "trades": 36, "taker_buy_volume": 1117.19, "taker_buy_quote": 463.07135}, {"ts": 1772944140000, "open": 0.413, "high": 0.413, "low": 0.406, "close": 0.411, "volume": 66603.45, "quote_volume": 27212.82864, "trades": 234, "taker_buy_volume": 30422.66, "taker_buy_quote": 12430.54411}, {"ts": 1772944200000, "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 7317.72, "quote_volume": 3003.56737, "trades": 30, "taker_buy_volume": 5548.6, "taker_buy_quote": 2277.35111}, {"ts": 1772944260000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 2770.85, "quote_volume": 1142.16602, "trades": 6, "taker_buy_volume": 2115.65, "taker_buy_quote": 871.66112}, {"ts": 1772944320000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 847.57, "quote_volume": 350.05995, "trades": 6, "taker_buy_volume": 13.54, "taker_buy_quote": 5.60556}, {"ts": 1772944380000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 4009.56, "quote_volume": 1653.20428, "trades": 13, "taker_buy_volume": 2114.76, "taker_buy_quote": 871.9981}, {"ts": 1772944440000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 6945.26, "quote_volume": 2869.50483, "trades": 21, "taker_buy_volume": 3696.21, "taker_buy_quote": 1527.08468}, {"ts": 1772944500000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1538.49, "quote_volume": 635.39637, "trades": 10, "taker_buy_volume": 586.76, "taker_buy_quote": 242.33188}, {"ts": 1772944560000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2574.23, "quote_volume": 1063.64719, "trades": 5, "taker_buy_volume": 2420.9, "taker_buy_quote": 1000.3219}, {"ts": 1772944620000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1361.71, "quote_volume": 563.84432, "trades": 9, "taker_buy_volume": 96.38, "taker_buy_quote": 39.9977}, {"ts": 1772944680000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 6447.86, "quote_volume": 2669.44339, "trades": 11, "taker_buy_volume": 6396.34, "taker_buy_quote": 2648.11411}, {"ts": 1772944740000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1709.45, "quote_volume": 706.83679, "trades": 25, "taker_buy_volume": 725.15, "taker_buy_quote": 300.0625}, {"ts": 1772944800000, "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 10024.0, "quote_volume": 4116.92298, "trades": 51, "taker_buy_volume": 881.1, "taker_buy_quote": 362.46452}, {"ts": 1772944860000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 2692.19, "quote_volume": 1106.49009, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944920000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 6933.06, "quote_volume": 2839.56434, "trades": 20, "taker_buy_volume": 367.42, "taker_buy_quote": 150.51644}, {"ts": 1772944980000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 3261.55, "quote_volume": 1334.2472, "trades": 17, "taker_buy_volume": 1656.18, "taker_buy_quote": 678.0575}, {"ts": 1772945040000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 3400.41, "quote_volume": 1389.8541, "trades": 18, "taker_buy_volume": 769.14, "taker_buy_quote": 314.60743}, {"ts": 1772945100000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 4110.36, "quote_volume": 1677.15095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945160000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1789.35, "quote_volume": 733.6335, "trades": 8, "taker_buy_volume": 1226.85, "taker_buy_quote": 503.0085}, {"ts": 1772945220000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 8887.7, "quote_volume": 3640.99133, "trades": 16, "taker_buy_volume": 2168.45, "taker_buy_quote": 888.502}, {"ts": 1772945280000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 4773.72, "quote_volume": 1953.81229, "trades": 21, "taker_buy_volume": 1906.0, "taker_buy_quote": 780.91481}, {"ts": 1772945340000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 4987.0, "quote_volume": 2036.95536, "trades": 20, "taker_buy_volume": 191.2, "taker_buy_quote": 78.02182}, {"ts": 1772945400000, "open": 0.407, "high": 0.407, "low": 0.4, "close": 0.405, "volume": 34161.63, "quote_volume": 13775.98597, "trades": 119, "taker_buy_volume": 11264.95, "taker_buy_quote": 4550.3275}, {"ts": 1772945460000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 10003.98, "quote_volume": 4083.82866, "trades": 40, "taker_buy_volume": 6811.19, "taker_buy_quote": 2780.2956}, {"ts": 1772945520000, "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 9503.23, "quote_volume": 3870.30982, "trades": 32, "taker_buy_volume": 5855.07, "taker_buy_quote": 2386.55044}, {"ts": 1772945580000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 1738.97, "quote_volume": 705.96577, "trades": 13, "taker_buy_volume": 1267.8, "taker_buy_quote": 514.7268}, {"ts": 1772945640000, "open": 0.405, "high": 0.408, "low": 0.403, "close": 0.408, "volume": 19008.22, "quote_volume": 7715.49868, "trades": 78, "taker_buy_volume": 13034.46, "taker_buy_quote": 5293.83866}, {"ts": 1772945700000, "open": 0.407, "high": 0.409, "low": 0.405, "close": 0.408, "volume": 15967.1, "quote_volume": 6505.84856, "trades": 57, "taker_buy_volume": 10807.1, "taker_buy_quote": 4403.16654}, {"ts": 1772945760000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 4688.27, "quote_volume": 1918.04174, "trades": 20, "taker_buy_volume": 4051.12, "taker_buy_quote": 1657.70824}, {"ts": 1772945820000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 1992.77, "quote_volume": 817.52506, "trades": 19, "taker_buy_volume": 1302.17, "taker_buy_quote": 534.10781}, {"ts": 1772945880000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 3044.13, "quote_volume": 1252.12198, "trades": 24, "taker_buy_volume": 2852.54, "taker_buy_quote": 1173.39842}, {"ts": 1772945940000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 6069.69, "quote_volume": 2493.62101, "trades": 25, "taker_buy_volume": 2171.99, "taker_buy_quote": 893.55375}, {"ts": 1772946000000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 3860.36, "quote_volume": 1592.41665, "trades": 25, "taker_buy_volume": 2865.12, "taker_buy_quote": 1182.35954}, {"ts": 1772946060000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 7875.13, "quote_volume": 3231.64902, "trades": 22, "taker_buy_volume": 1639.53, "taker_buy_quote": 672.83608}, {"ts": 1772946120000, "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 6022.79, "quote_volume": 2480.25914, "trades": 27, "taker_buy_volume": 3256.56, "taker_buy_quote": 1341.01575}, {"ts": 1772946180000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 3479.98, "quote_volume": 1429.04679, "trades": 11, "taker_buy_volume": 1232.48, "taker_buy_quote": 506.54928}, {"ts": 1772946240000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3295.15, "quote_volume": 1351.81601, "trades": 11, "taker_buy_volume": 2030.78, "taker_buy_quote": 833.42431}, {"ts": 1772946300000, "open": 0.41, "high": 0.411, "low": 0.404, "close": 0.404, "volume": 29779.83, "quote_volume": 12095.91515, "trades": 133, "taker_buy_volume": 7654.22, "taker_buy_quote": 3109.61251}, {"ts": 1772946360000, "open": 0.403, "high": 0.405, "low": 0.398, "close": 0.402, "volume": 113230.05, "quote_volume": 45360.90085, "trades": 287, "taker_buy_volume": 51021.19, "taker_buy_quote": 20438.65452}, {"ts": 1772946420000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 10434.18, "quote_volume": 4171.02309, "trades": 52, "taker_buy_volume": 3082.0, "taker_buy_quote": 1231.48002}, {"ts": 1772946480000, "open": 0.399, "high": 0.403, "low": 0.399, "close": 0.401, "volume": 15248.86, "quote_volume": 6109.56178, "trades": 44, "taker_buy_volume": 12631.63, "taker_buy_quote": 5060.94946}, {"ts": 1772946540000, "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 9705.84, "quote_volume": 3877.81937, "trades": 48, "taker_buy_volume": 5380.8, "taker_buy_quote": 2151.85861}, {"ts": 1772946600000, "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 9854.63, "quote_volume": 3963.51483, "trades": 37, "taker_buy_volume": 5511.48, "taker_buy_quote": 2216.46979}, {"ts": 1772946660000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 3026.71, "quote_volume": 1216.18262, "trades": 16, "taker_buy_volume": 1507.05, "taker_buy_quote": 605.95782}, {"ts": 1772946720000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 6646.33, "quote_volume": 2673.52548, "trades": 32, "taker_buy_volume": 2604.32, "taker_buy_quote": 1049.49612}, {"ts": 1772946780000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 4969.09, "quote_volume": 2001.91777, "trades": 16, "taker_buy_volume": 2509.54, "taker_buy_quote": 1011.38392}, {"ts": 1772946840000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 12467.45, "quote_volume": 5031.7599, "trades": 51, "taker_buy_volume": 9536.28, "taker_buy_quote": 3849.2159}, {"ts": 1772946900000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 2987.17, "quote_volume": 1199.24683, "trades": 15, "taker_buy_volume": 752.44, "taker_buy_quote": 301.85308}, {"ts": 1772946960000, "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.403, "volume": 5007.35, "quote_volume": 2009.64329, "trades": 20, "taker_buy_volume": 2724.18, "taker_buy_quote": 1095.18571}, {"ts": 1772947020000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 3580.33, "quote_volume": 1446.39222, "trades": 17, "taker_buy_volume": 3290.77, "taker_buy_quote": 1329.46005}, {"ts": 1772947080000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 945.44, "quote_volume": 380.24503, "trades": 6, "taker_buy_volume": 803.22, "taker_buy_quote": 322.94406}, {"ts": 1772947140000, "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.399, "volume": 16884.02, "quote_volume": 6757.92044, "trades": 54, "taker_buy_volume": 4977.67, "taker_buy_quote": 1994.04667}, {"ts": 1772947200000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 13463.4, "quote_volume": 5388.70368, "trades": 19, "taker_buy_volume": 10652.19, "taker_buy_quote": 4262.05847}, {"ts": 1772947260000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 428.51, "quote_volume": 171.83251, "trades": 2, "taker_buy_volume": 409.78, "taker_buy_quote": 164.32178}, {"ts": 1772947320000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 1111.74, "quote_volume": 445.80774, "trades": 3, "taker_buy_volume": 26.78, "taker_buy_quote": 10.73878}, {"ts": 1772947380000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 2291.85, "quote_volume": 914.91717, "trades": 12, "taker_buy_volume": 1355.98, "taker_buy_quote": 541.3782}, {"ts": 1772947440000, "open": 0.4, "high": 0.403, "low": 0.398, "close": 0.403, "volume": 9935.58, "quote_volume": 3975.25284, "trades": 25, "taker_buy_volume": 7560.13, "taker_buy_quote": 3027.99278}, {"ts": 1772947500000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 6598.34, "quote_volume": 2666.57877, "trades": 35, "taker_buy_volume": 5117.18, "taker_buy_quote": 2068.82477}, {"ts": 1772947560000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 3107.62, "quote_volume": 1252.39989, "trades": 9, "taker_buy_volume": 1439.2, "taker_buy_quote": 580.1226}, {"ts": 1772947620000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 836.81, "quote_volume": 338.55489, "trades": 7, "taker_buy_volume": 667.85, "taker_buy_quote": 270.31059}, {"ts": 1772947680000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 3319.7, "quote_volume": 1343.24428, "trades": 14, "taker_buy_volume": 2874.61, "taker_buy_quote": 1163.03931}, {"ts": 1772947740000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 4830.48, "quote_volume": 1957.61333, "trades": 20, "taker_buy_volume": 4226.27, "taker_buy_quote": 1712.45698}, {"ts": 1772947800000, "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.409, "volume": 8694.64, "quote_volume": 3550.1449, "trades": 42, "taker_buy_volume": 5447.41, "taker_buy_quote": 2223.59273}, {"ts": 1772947860000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 4224.64, "quote_volume": 1722.78695, "trades": 20, "taker_buy_volume": 878.36, "taker_buy_quote": 358.88043}, {"ts": 1772947920000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 1960.06, "quote_volume": 799.28627, "trades": 13, "taker_buy_volume": 1925.13, "taker_buy_quote": 785.06976}, {"ts": 1772947980000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 796.67, "quote_volume": 325.13053, "trades": 7, "taker_buy_volume": 680.09, "taker_buy_quote": 277.59431}, {"ts": 1772948040000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 302.69, "quote_volume": 123.22518, "trades": 11, "taker_buy_volume": 80.35, "taker_buy_quote": 32.7328}, {"ts": 1772948100000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 1839.82, "quote_volume": 748.80674, "trades": 7, "taker_buy_volume": 759.83, "taker_buy_quote": 309.25081}, {"ts": 1772948160000, "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.407, "volume": 11649.67, "quote_volume": 4715.9416, "trades": 35, "taker_buy_volume": 3660.37, "taker_buy_quote": 1485.99055}, {"ts": 1772948220000, "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 4731.71, "quote_volume": 1933.54614, "trades": 29, "taker_buy_volume": 3281.33, "taker_buy_quote": 1340.57744}, {"ts": 1772948280000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 3905.41, "quote_volume": 1601.21075, "trades": 15, "taker_buy_volume": 2595.22, "taker_buy_quote": 1064.23243}, {"ts": 1772948340000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 3774.82, "quote_volume": 1543.6835, "trades": 13, "taker_buy_volume": 2971.77, "taker_buy_quote": 1215.48205}, {"ts": 1772948400000, "open": 0.41, "high": 0.414, "low": 0.41, "close": 0.413, "volume": 14112.57, "quote_volume": 5822.09211, "trades": 48, "taker_buy_volume": 12210.13, "taker_buy_quote": 5036.17691}, {"ts": 1772948460000, "open": 0.413, "high": 0.413, "low": 0.409, "close": 0.411, "volume": 12025.07, "quote_volume": 4934.24273, "trades": 52, "taker_buy_volume": 2387.52, "taker_buy_quote": 980.13292}, {"ts": 1772948520000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 2433.09, "quote_volume": 1002.20306, "trades": 21, "taker_buy_volume": 1140.19, "taker_buy_quote": 470.11849}, {"ts": 1772948580000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 5158.37, "quote_volume": 2113.07369, "trades": 14, "taker_buy_volume": 1446.2, "taker_buy_quote": 592.46963}, {"ts": 1772948640000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 1351.39, "quote_volume": 555.18433, "trades": 6, "taker_buy_volume": 1114.43, "taker_buy_quote": 458.03073}, {"ts": 1772948700000, "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 4028.34, "quote_volume": 1654.14302, "trades": 17, "taker_buy_volume": 1293.17, "taker_buy_quote": 531.09612}, {"ts": 1772948760000, "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 9537.74, "quote_volume": 3939.13887, "trades": 34, "taker_buy_volume": 7471.36, "taker_buy_quote": 3085.62288}, {"ts": 1772948820000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 4548.88, "quote_volume": 1869.62668, "trades": 7, "taker_buy_volume": 452.22, "taker_buy_quote": 185.88607}, {"ts": 1772948880000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 3109.07, "quote_volume": 1275.06238, "trades": 12, "taker_buy_volume": 860.79, "taker_buy_quote": 353.32193}, {"ts": 1772948940000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 2557.97, "quote_volume": 1049.3984, "trades": 13, "taker_buy_volume": 1148.54, "taker_buy_quote": 471.5321}, {"ts": 1772949000000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 2124.16, "quote_volume": 869.73248, "trades": 9, "taker_buy_volume": 521.1, "taker_buy_quote": 213.1869}, {"ts": 1772949060000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 1205.54, "quote_volume": 492.1845, "trades": 11, "taker_buy_volume": 302.94, "taker_buy_quote": 123.9237}, {"ts": 1772949120000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 2912.43, "quote_volume": 1186.46582, "trades": 12, "taker_buy_volume": 151.57, "taker_buy_quote": 61.84056}, {"ts": 1772949180000, "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.408, "volume": 1526.47, "quote_volume": 619.61471, "trades": 14, "taker_buy_volume": 320.34, "taker_buy_quote": 130.19165}, {"ts": 1772949240000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 4324.42, "quote_volume": 1759.24342, "trades": 18, "taker_buy_volume": 1936.74, "taker_buy_quote": 787.98944}, {"ts": 1772949300000, "open": 0.407, "high": 0.418, "low": 0.406, "close": 0.415, "volume": 135878.12, "quote_volume": 56141.68437, "trades": 479, "taker_buy_volume": 88808.77, "taker_buy_quote": 36689.12998}, {"ts": 1772949360000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 20905.98, "quote_volume": 8673.35593, "trades": 65, "taker_buy_volume": 17639.91, "taker_buy_quote": 7318.47813}, {"ts": 1772949420000, "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 2287.47, "quote_volume": 949.22782, "trades": 12, "taker_buy_volume": 1775.83, "taker_buy_quote": 737.40886}, {"ts": 1772949480000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 3394.45, "quote_volume": 1419.9627, "trades": 25, "taker_buy_volume": 2116.91, "taker_buy_quote": 885.6787}, {"ts": 1772949540000, "open": 0.418, "high": 0.424, "low": 0.418, "close": 0.423, "volume": 54078.67, "quote_volume": 22798.14838, "trades": 246, "taker_buy_volume": 33252.87, "taker_buy_quote": 14014.23147}, {"ts": 1772949600000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 14170.13, "quote_volume": 5975.15421, "trades": 104, "taker_buy_volume": 4689.54, "taker_buy_quote": 1979.07767}, {"ts": 1772949660000, "open": 0.421, "high": 0.424, "low": 0.417, "close": 0.423, "volume": 43607.99, "quote_volume": 18379.25014, "trades": 229, "taker_buy_volume": 22967.4, "taker_buy_quote": 9694.26893}, {"ts": 1772949720000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 16376.76, "quote_volume": 6919.4548, "trades": 100, "taker_buy_volume": 7339.28, "taker_buy_quote": 3103.70934}, {"ts": 1772949780000, "open": 0.423, "high": 0.43, "low": 0.422, "close": 0.429, "volume": 74141.02, "quote_volume": 31743.04315, "trades": 260, "taker_buy_volume": 49447.62, "taker_buy_quote": 21172.16965}, {"ts": 1772949840000, "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.427, "volume": 15350.9, "quote_volume": 6571.70105, "trades": 73, "taker_buy_volume": 5525.74, "taker_buy_quote": 2367.1214}, {"ts": 1772949900000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 24211.55, "quote_volume": 10314.18141, "trades": 71, "taker_buy_volume": 12829.9, "taker_buy_quote": 5472.53502}, {"ts": 1772949960000, "open": 0.426, "high": 0.428, "low": 0.423, "close": 0.425, "volume": 36962.11, "quote_volume": 15734.88104, "trades": 116, "taker_buy_volume": 23870.45, "taker_buy_quote": 10165.86988}, {"ts": 1772950020000, "open": 0.425, "high": 0.428, "low": 0.425, "close": 0.427, "volume": 20088.81, "quote_volume": 8569.43452, "trades": 64, "taker_buy_volume": 12580.34, "taker_buy_quote": 5371.38197}, {"ts": 1772950080000, "open": 0.426, "high": 0.438, "low": 0.426, "close": 0.438, "volume": 132596.03, "quote_volume": 57364.0155, "trades": 441, "taker_buy_volume": 91484.28, "taker_buy_quote": 39601.649}, {"ts": 1772950140000, "open": 0.439, "high": 0.446, "low": 0.433, "close": 0.439, "volume": 88900.4, "quote_volume": 39038.19611, "trades": 377, "taker_buy_volume": 42708.42, "taker_buy_quote": 18761.55104}, {"ts": 1772950200000, "open": 0.439, "high": 0.439, "low": 0.435, "close": 0.436, "volume": 15378.8, "quote_volume": 6720.67757, "trades": 59, "taker_buy_volume": 5240.92, "taker_buy_quote": 2289.04789}, {"ts": 1772950260000, "open": 0.436, "high": 0.447, "low": 0.433, "close": 0.442, "volume": 104535.61, "quote_volume": 46028.49481, "trades": 491, "taker_buy_volume": 55933.9, "taker_buy_quote": 24648.65057}, {"ts": 1772950320000, "open": 0.442, "high": 0.45, "low": 0.442, "close": 0.449, "volume": 68066.28, "quote_volume": 30444.40866, "trades": 427, "taker_buy_volume": 44663.78, "taker_buy_quote": 19998.94626}, {"ts": 1772950380000, "open": 0.449, "high": 0.453, "low": 0.447, "close": 0.45, "volume": 49144.19, "quote_volume": 22087.91843, "trades": 156, "taker_buy_volume": 28955.06, "taker_buy_quote": 13030.42391}, {"ts": 1772950440000, "open": 0.45, "high": 0.472, "low": 0.448, "close": 0.46, "volume": 217826.4, "quote_volume": 100068.87096, "trades": 867, "taker_buy_volume": 146646.11, "taker_buy_quote": 67315.68176}, {"ts": 1772950500000, "open": 0.461, "high": 0.478, "low": 0.455, "close": 0.476, "volume": 96091.1, "quote_volume": 44894.8108, "trades": 621, "taker_buy_volume": 53332.11, "taker_buy_quote": 24884.68008}, {"ts": 1772950560000, "open": 0.474, "high": 0.49, "low": 0.47, "close": 0.487, "volume": 93282.99, "quote_volume": 45045.2039, "trades": 497, "taker_buy_volume": 65442.13, "taker_buy_quote": 31631.84576}, {"ts": 1772950620000, "open": 0.487, "high": 0.494, "low": 0.478, "close": 0.49, "volume": 76796.61, "quote_volume": 37435.98568, "trades": 365, "taker_buy_volume": 46806.4, "taker_buy_quote": 22882.371}, {"ts": 1772950680000, "open": 0.492, "high": 0.494, "low": 0.484, "close": 0.486, "volume": 53267.27, "quote_volume": 26025.83836, "trades": 225, "taker_buy_volume": 23459.64, "taker_buy_quote": 11497.34617}, {"ts": 1772950740000, "open": 0.487, "high": 0.489, "low": 0.472, "close": 0.484, "volume": 55874.84, "quote_volume": 26869.08866, "trades": 322, "taker_buy_volume": 25805.6, "taker_buy_quote": 12407.36789}, {"ts": 1772950800000, "open": 0.483, "high": 0.486, "low": 0.477, "close": 0.483, "volume": 36522.47, "quote_volume": 17568.44276, "trades": 218, "taker_buy_volume": 20592.67, "taker_buy_quote": 9916.97125}, {"ts": 1772950860000, "open": 0.484, "high": 0.497, "low": 0.483, "close": 0.489, "volume": 76895.69, "quote_volume": 37624.23456, "trades": 335, "taker_buy_volume": 40075.01, "taker_buy_quote": 19642.38267}, {"ts": 1772950920000, "open": 0.489, "high": 0.49, "low": 0.485, "close": 0.487, "volume": 25912.48, "quote_volume": 12632.18161, "trades": 114, "taker_buy_volume": 11106.48, "taker_buy_quote": 5425.2494}, {"ts": 1772950980000, "open": 0.487, "high": 0.487, "low": 0.473, "close": 0.477, "volume": 38025.04, "quote_volume": 18292.33437, "trades": 241, "taker_buy_volume": 11889.9, "taker_buy_quote": 5712.5739}, {"ts": 1772951040000, "open": 0.477, "high": 0.488, "low": 0.476, "close": 0.48, "volume": 32442.28, "quote_volume": 15639.24269, "trades": 193, "taker_buy_volume": 20845.5, "taker_buy_quote": 10058.86752}, {"ts": 1772951100000, "open": 0.481, "high": 0.497, "low": 0.48, "close": 0.481, "volume": 47285.57, "quote_volume": 23063.25949, "trades": 241, "taker_buy_volume": 27906.66, "taker_buy_quote": 13690.44674}, {"ts": 1772951160000, "open": 0.482, "high": 0.493, "low": 0.482, "close": 0.49, "volume": 33275.0, "quote_volume": 16280.13462, "trades": 222, "taker_buy_volume": 15346.66, "taker_buy_quote": 7504.47475}, {"ts": 1772951220000, "open": 0.49, "high": 0.49, "low": 0.48, "close": 0.481, "volume": 25854.06, "quote_volume": 12581.40225, "trades": 96, "taker_buy_volume": 5663.76, "taker_buy_quote": 2753.10193}, {"ts": 1772951280000, "open": 0.481, "high": 0.486, "low": 0.479, "close": 0.486, "volume": 18354.23, "quote_volume": 8843.56791, "trades": 106, "taker_buy_volume": 8088.4, "taker_buy_quote": 3898.07799}, {"ts": 1772951340000, "open": 0.485, "high": 0.486, "low": 0.481, "close": 0.481, "volume": 14819.1, "quote_volume": 7149.34961, "trades": 42, "taker_buy_volume": 2561.72, "taker_buy_quote": 1234.72288}, {"ts": 1772951400000, "open": 0.481, "high": 0.486, "low": 0.481, "close": 0.486, "volume": 13289.58, "quote_volume": 6426.03642, "trades": 69, "taker_buy_volume": 6964.49, "taker_buy_quote": 3370.27939}, {"ts": 1772951460000, "open": 0.486, "high": 0.487, "low": 0.48, "close": 0.482, "volume": 16457.73, "quote_volume": 7933.80402, "trades": 71, "taker_buy_volume": 5174.13, "taker_buy_quote": 2495.37289}, {"ts": 1772951520000, "open": 0.484, "high": 0.484, "low": 0.473, "close": 0.475, "volume": 31900.19, "quote_volume": 15197.13083, "trades": 135, "taker_buy_volume": 7173.69, "taker_buy_quote": 3405.61944}, {"ts": 1772951580000, "open": 0.476, "high": 0.484, "low": 0.476, "close": 0.484, "volume": 16972.34, "quote_volume": 8134.5579, "trades": 97, "taker_buy_volume": 10700.38, "taker_buy_quote": 5121.69085}, {"ts": 1772951640000, "open": 0.484, "high": 0.486, "low": 0.482, "close": 0.483, "volume": 21335.6, "quote_volume": 10320.34604, "trades": 100, "taker_buy_volume": 15533.44, "taker_buy_quote": 7516.49377}, {"ts": 1772951700000, "open": 0.483, "high": 0.484, "low": 0.479, "close": 0.479, "volume": 4502.39, "quote_volume": 2163.57422, "trades": 34, "taker_buy_volume": 1314.11, "taker_buy_quote": 631.3061}, {"ts": 1772951760000, "open": 0.478, "high": 0.478, "low": 0.472, "close": 0.474, "volume": 29554.52, "quote_volume": 14045.45551, "trades": 108, "taker_buy_volume": 10701.76, "taker_buy_quote": 5081.45317}, {"ts": 1772951820000, "open": 0.474, "high": 0.477, "low": 0.473, "close": 0.473, "volume": 12657.72, "quote_volume": 5997.10246, "trades": 51, "taker_buy_volume": 2679.26, "taker_buy_quote": 1272.16104}, {"ts": 1772951880000, "open": 0.473, "high": 0.473, "low": 0.465, "close": 0.469, "volume": 32552.65, "quote_volume": 15244.04774, "trades": 311, "taker_buy_volume": 16668.4, "taker_buy_quote": 7805.99691}, {"ts": 1772951940000, "open": 0.47, "high": 0.472, "low": 0.463, "close": 0.464, "volume": 35304.23, "quote_volume": 16513.43045, "trades": 137, "taker_buy_volume": 14181.54, "taker_buy_quote": 6628.40094}, {"ts": 1772952000000, "open": 0.464, "high": 0.471, "low": 0.463, "close": 0.469, "volume": 105896.55, "quote_volume": 49604.67879, "trades": 335, "taker_buy_volume": 86263.47, "taker_buy_quote": 40427.24304}, {"ts": 1772952060000, "open": 0.468, "high": 0.469, "low": 0.467, "close": 0.469, "volume": 4423.73, "quote_volume": 2070.26387, "trades": 33, "taker_buy_volume": 1940.85, "taker_buy_quote": 909.36498}, {"ts": 1772952120000, "open": 0.469, "high": 0.47, "low": 0.465, "close": 0.465, "volume": 6439.72, "quote_volume": 3006.66492, "trades": 45, "taker_buy_volume": 2490.15, "taker_buy_quote": 1162.34402}, {"ts": 1772952180000, "open": 0.465, "high": 0.466, "low": 0.458, "close": 0.46, "volume": 13905.69, "quote_volume": 6410.92649, "trades": 80, "taker_buy_volume": 3077.07, "taker_buy_quote": 1418.62342}, {"ts": 1772952240000, "open": 0.461, "high": 0.463, "low": 0.46, "close": 0.461, "volume": 11737.63, "quote_volume": 5419.39828, "trades": 68, "taker_buy_volume": 5323.34, "taker_buy_quote": 2458.89482}, {"ts": 1772952300000, "open": 0.462, "high": 0.48, "low": 0.458, "close": 0.466, "volume": 130833.66, "quote_volume": 61213.59779, "trades": 788, "taker_buy_volume": 64115.24, "taker_buy_quote": 30031.21727}, {"ts": 1772952360000, "open": 0.464, "high": 0.466, "low": 0.458, "close": 0.458, "volume": 21492.55, "quote_volume": 9894.16878, "trades": 112, "taker_buy_volume": 7042.34, "taker_buy_quote": 3247.3385}, {"ts": 1772952420000, "open": 0.459, "high": 0.471, "low": 0.458, "close": 0.466, "volume": 66189.81, "quote_volume": 30888.28755, "trades": 388, "taker_buy_volume": 41611.46, "taker_buy_quote": 19427.75639}, {"ts": 1772952480000, "open": 0.466, "high": 0.474, "low": 0.464, "close": 0.474, "volume": 29526.11, "quote_volume": 13834.72512, "trades": 191, "taker_buy_volume": 19249.69, "taker_buy_quote": 9022.34453}, {"ts": 1772952540000, "open": 0.474, "high": 0.49, "low": 0.473, "close": 0.487, "volume": 52384.27, "quote_volume": 25250.8604, "trades": 290, "taker_buy_volume": 35242.96, "taker_buy_quote": 17016.70014}, {"ts": 1772952600000, "open": 0.487, "high": 0.499, "low": 0.486, "close": 0.494, "volume": 60134.27, "quote_volume": 29530.09286, "trades": 239, "taker_buy_volume": 48376.28, "taker_buy_quote": 23771.29388}, {"ts": 1772952660000, "open": 0.497, "high": 0.512, "low": 0.495, "close": 0.511, "volume": 141070.81, "quote_volume": 71025.20357, "trades": 627, "taker_buy_volume": 102349.01, "taker_buy_quote": 51588.88411}, {"ts": 1772952720000, "open": 0.511, "high": 0.563, "low": 0.51, "close": 0.559, "volume": 232518.75, "quote_volume": 123599.95556, "trades": 1314, "taker_buy_volume": 156314.65, "taker_buy_quote": 82986.68911}, {"ts": 1772952780000, "open": 0.562, "high": 0.567, "low": 0.529, "close": 0.539, "volume": 110447.93, "quote_volume": 59980.81751, "trades": 819, "taker_buy_volume": 55197.09, "taker_buy_quote": 29902.60063}, {"ts": 1772952840000, "open": 0.539, "high": 0.59, "low": 0.539, "close": 0.57, "volume": 213640.06, "quote_volume": 121488.87514, "trades": 1576, "taker_buy_volume": 106505.04, "taker_buy_quote": 60457.24663}, {"ts": 1772952900000, "open": 0.571, "high": 0.583, "low": 0.56, "close": 0.582, "volume": 82941.09, "quote_volume": 47428.7056, "trades": 826, "taker_buy_volume": 46403.24, "taker_buy_quote": 26572.91278}, {"ts": 1772952960000, "open": 0.582, "high": 0.595, "low": 0.564, "close": 0.564, "volume": 76698.51, "quote_volume": 44368.39975, "trades": 628, "taker_buy_volume": 29381.53, "taker_buy_quote": 17064.967}, {"ts": 1772953020000, "open": 0.564, "high": 0.574, "low": 0.562, "close": 0.57, "volume": 22809.97, "quote_volume": 12954.94425, "trades": 248, "taker_buy_volume": 12184.01, "taker_buy_quote": 6918.74999}, {"ts": 1772953080000, "open": 0.569, "high": 0.586, "low": 0.569, "close": 0.585, "volume": 43533.44, "quote_volume": 24983.52258, "trades": 206, "taker_buy_volume": 36682.75, "taker_buy_quote": 21050.64301}, {"ts": 1772953140000, "open": 0.584, "high": 0.678, "low": 0.564, "close": 0.6, "volume": 440235.96, "quote_volume": 273601.9263, "trades": 3708, "taker_buy_volume": 239581.22, "taker_buy_quote": 149221.30607}, {"ts": 1772953200000, "open": 0.595, "high": 0.602, "low": 0.544, "close": 0.563, "volume": 268098.31, "quote_volume": 151756.49859, "trades": 2402, "taker_buy_volume": 115463.85, "taker_buy_quote": 65229.58798}, {"ts": 1772953260000, "open": 0.562, "high": 0.571, "low": 0.558, "close": 0.564, "volume": 49604.76, "quote_volume": 28043.32967, "trades": 405, "taker_buy_volume": 20512.65, "taker_buy_quote": 11615.42135}, {"ts": 1772953320000, "open": 0.564, "high": 0.564, "low": 0.524, "close": 0.527, "volume": 121274.77, "quote_volume": 65961.52846, "trades": 1036, "taker_buy_volume": 43941.85, "taker_buy_quote": 23843.06621}, {"ts": 1772953380000, "open": 0.528, "high": 0.542, "low": 0.522, "close": 0.534, "volume": 83472.13, "quote_volume": 44414.26068, "trades": 592, "taker_buy_volume": 38063.37, "taker_buy_quote": 20299.44087}, {"ts": 1772953440000, "open": 0.535, "high": 0.544, "low": 0.534, "close": 0.538, "volume": 30579.32, "quote_volume": 16501.63563, "trades": 238, "taker_buy_volume": 21679.67, "taker_buy_quote": 11707.22031}, {"ts": 1772953500000, "open": 0.538, "high": 0.543, "low": 0.525, "close": 0.541, "volume": 54908.26, "quote_volume": 29223.56716, "trades": 570, "taker_buy_volume": 24783.12, "taker_buy_quote": 13212.31206}, {"ts": 1772953560000, "open": 0.542, "high": 0.542, "low": 0.521, "close": 0.526, "volume": 35963.39, "quote_volume": 19108.50765, "trades": 343, "taker_buy_volume": 12357.96, "taker_buy_quote": 6586.08861}, {"ts": 1772953620000, "open": 0.527, "high": 0.531, "low": 0.524, "close": 0.527, "volume": 25475.54, "quote_volume": 13452.3035, "trades": 120, "taker_buy_volume": 13721.62, "taker_buy_quote": 7256.65003}, {"ts": 1772953680000, "open": 0.527, "high": 0.54, "low": 0.525, "close": 0.536, "volume": 65761.67, "quote_volume": 35048.78978, "trades": 306, "taker_buy_volume": 43645.39, "taker_buy_quote": 23232.21908}, {"ts": 1772953740000, "open": 0.535, "high": 0.54, "low": 0.529, "close": 0.531, "volume": 26571.68, "quote_volume": 14210.33637, "trades": 206, "taker_buy_volume": 11372.8, "taker_buy_quote": 6095.02417}, {"ts": 1772953800000, "open": 0.529, "high": 0.531, "low": 0.525, "close": 0.525, "volume": 10541.89, "quote_volume": 5559.35823, "trades": 92, "taker_buy_volume": 2443.99, "taker_buy_quote": 1292.95745}, {"ts": 1772953860000, "open": 0.526, "high": 0.541, "low": 0.523, "close": 0.529, "volume": 62297.02, "quote_volume": 32993.08442, "trades": 339, "taker_buy_volume": 49344.05, "taker_buy_quote": 26145.68949}, {"ts": 1772953920000, "open": 0.53, "high": 0.542, "low": 0.525, "close": 0.54, "volume": 42909.24, "quote_volume": 22977.60098, "trades": 309, "taker_buy_volume": 27779.66, "taker_buy_quote": 14913.55159}, {"ts": 1772953980000, "open": 0.538, "high": 0.546, "low": 0.537, "close": 0.546, "volume": 19150.86, "quote_volume": 10368.72697, "trades": 178, "taker_buy_volume": 14396.1, "taker_buy_quote": 7792.68025}, {"ts": 1772954040000, "open": 0.545, "high": 0.547, "low": 0.535, "close": 0.536, "volume": 40449.39, "quote_volume": 21875.59478, "trades": 215, "taker_buy_volume": 9753.99, "taker_buy_quote": 5256.5689}, {"ts": 1772954100000, "open": 0.535, "high": 0.555, "low": 0.534, "close": 0.552, "volume": 47205.15, "quote_volume": 25825.60399, "trades": 247, "taker_buy_volume": 27416.64, "taker_buy_quote": 14993.82784}, {"ts": 1772954160000, "open": 0.551, "high": 0.564, "low": 0.55, "close": 0.561, "volume": 75889.73, "quote_volume": 42287.784, "trades": 478, "taker_buy_volume": 48167.94, "taker_buy_quote": 26848.7648}, {"ts": 1772954220000, "open": 0.561, "high": 0.565, "low": 0.559, "close": 0.56, "volume": 37624.54, "quote_volume": 21122.15271, "trades": 219, "taker_buy_volume": 20872.82, "taker_buy_quote": 11726.78568}, {"ts": 1772954280000, "open": 0.559, "high": 0.562, "low": 0.55, "close": 0.556, "volume": 42225.45, "quote_volume": 23470.04805, "trades": 263, "taker_buy_volume": 20305.09, "taker_buy_quote": 11297.39504}, {"ts": 1772954340000, "open": 0.557, "high": 0.564, "low": 0.552, "close": 0.56, "volume": 41490.43, "quote_volume": 23173.94399, "trades": 237, "taker_buy_volume": 24465.88, "taker_buy_quote": 13671.78337}, {"ts": 1772954400000, "open": 0.558, "high": 0.561, "low": 0.555, "close": 0.561, "volume": 14500.17, "quote_volume": 8094.14229, "trades": 86, "taker_buy_volume": 9351.53, "taker_buy_quote": 5224.72615}, {"ts": 1772954460000, "open": 0.56, "high": 0.578, "low": 0.559, "close": 0.568, "volume": 51921.63, "quote_volume": 29542.32601, "trades": 331, "taker_buy_volume": 32931.02, "taker_buy_quote": 18728.94614}, {"ts": 1772954520000, "open": 0.568, "high": 0.571, "low": 0.557, "close": 0.567, "volume": 77846.81, "quote_volume": 43768.77718, "trades": 284, "taker_buy_volume": 47369.81, "taker_buy_quote": 26637.01564}, {"ts": 1772954580000, "open": 0.568, "high": 0.582, "low": 0.566, "close": 0.579, "volume": 59648.44, "quote_volume": 34200.95943, "trades": 347, "taker_buy_volume": 42761.42, "taker_buy_quote": 24537.15932}, {"ts": 1772954640000, "open": 0.578, "high": 0.579, "low": 0.571, "close": 0.578, "volume": 40180.63, "quote_volume": 23106.73232, "trades": 198, "taker_buy_volume": 16627.86, "taker_buy_quote": 9569.01854}, {"ts": 1772954700000, "open": 0.579, "high": 0.587, "low": 0.579, "close": 0.581, "volume": 53943.26, "quote_volume": 31353.93118, "trades": 266, "taker_buy_volume": 22652.68, "taker_buy_quote": 13176.71773}, {"ts": 1772954760000, "open": 0.582, "high": 0.59, "low": 0.581, "close": 0.585, "volume": 42992.34, "quote_volume": 25148.70774, "trades": 223, "taker_buy_volume": 27184.64, "taker_buy_quote": 15908.07765}, {"ts": 1772954820000, "open": 0.585, "high": 0.596, "low": 0.585, "close": 0.593, "volume": 53089.9, "quote_volume": 31390.86067, "trades": 194, "taker_buy_volume": 41253.79, "taker_buy_quote": 24410.54789}, {"ts": 1772954880000, "open": 0.593, "high": 0.593, "low": 0.566, "close": 0.572, "volume": 96685.07, "quote_volume": 55847.06022, "trades": 495, "taker_buy_volume": 41392.22, "taker_buy_quote": 23795.56733}, {"ts": 1772954940000, "open": 0.572, "high": 0.588, "low": 0.569, "close": 0.585, "volume": 23638.52, "quote_volume": 13705.30784, "trades": 195, "taker_buy_volume": 16129.79, "taker_buy_quote": 9356.75453}, {"ts": 1772955000000, "open": 0.585, "high": 0.609, "low": 0.585, "close": 0.602, "volume": 76722.38, "quote_volume": 45786.61591, "trades": 421, "taker_buy_volume": 47316.16, "taker_buy_quote": 28262.32945}, {"ts": 1772955060000, "open": 0.603, "high": 0.608, "low": 0.594, "close": 0.607, "volume": 56377.37, "quote_volume": 33781.0973, "trades": 326, "taker_buy_volume": 32328.06, "taker_buy_quote": 19385.95797}, {"ts": 1772955120000, "open": 0.609, "high": 0.612, "low": 0.598, "close": 0.606, "volume": 84241.04, "quote_volume": 50874.08554, "trades": 507, "taker_buy_volume": 37673.01, "taker_buy_quote": 22783.49516}, {"ts": 1772955180000, "open": 0.604, "high": 0.643, "low": 0.602, "close": 0.637, "volume": 200478.34, "quote_volume": 126676.08055, "trades": 1259, "taker_buy_volume": 106110.31, "taker_buy_quote": 66985.43251}, {"ts": 1772955240000, "open": 0.637, "high": 0.645, "low": 0.628, "close": 0.637, "volume": 106676.97, "quote_volume": 67982.43962, "trades": 575, "taker_buy_volume": 59178.74, "taker_buy_quote": 37788.14738}, {"ts": 1772955300000, "open": 0.638, "high": 0.638, "low": 0.622, "close": 0.625, "volume": 78464.24, "quote_volume": 49407.82445, "trades": 417, "taker_buy_volume": 29627.0, "taker_buy_quote": 18633.35946}, {"ts": 1772955360000, "open": 0.626, "high": 0.629, "low": 0.619, "close": 0.622, "volume": 40909.9, "quote_volume": 25486.12289, "trades": 281, "taker_buy_volume": 13978.37, "taker_buy_quote": 8715.9458}, {"ts": 1772955420000, "open": 0.623, "high": 0.627, "low": 0.62, "close": 0.623, "volume": 13503.41, "quote_volume": 8410.69601, "trades": 96, "taker_buy_volume": 6978.17, "taker_buy_quote": 4351.6985}, {"ts": 1772955480000, "open": 0.623, "high": 0.623, "low": 0.6, "close": 0.622, "volume": 143465.63, "quote_volume": 87209.97834, "trades": 742, "taker_buy_volume": 61627.58, "taker_buy_quote": 37596.68496}, {"ts": 1772955540000, "open": 0.622, "high": 0.63, "low": 0.61, "close": 0.614, "volume": 51278.82, "quote_volume": 31868.29568, "trades": 297, "taker_buy_volume": 20774.41, "taker_buy_quote": 12933.58629}, {"ts": 1772955600000, "open": 0.615, "high": 0.62, "low": 0.612, "close": 0.613, "volume": 21031.49, "quote_volume": 12957.96263, "trades": 164, "taker_buy_volume": 8757.24, "taker_buy_quote": 5395.90082}, {"ts": 1772955660000, "open": 0.612, "high": 0.613, "low": 0.606, "close": 0.612, "volume": 44244.89, "quote_volume": 26960.86649, "trades": 228, "taker_buy_volume": 23908.88, "taker_buy_quote": 14572.62398}, {"ts": 1772955720000, "open": 0.612, "high": 0.623, "low": 0.612, "close": 0.619, "volume": 19070.75, "quote_volume": 11798.1231, "trades": 123, "taker_buy_volume": 11461.98, "taker_buy_quote": 7097.44827}, {"ts": 1772955780000, "open": 0.619, "high": 0.625, "low": 0.615, "close": 0.618, "volume": 41027.66, "quote_volume": 25453.28737, "trades": 219, "taker_buy_volume": 13243.29, "taker_buy_quote": 8228.61833}, {"ts": 1772955840000, "open": 0.616, "high": 0.627, "low": 0.614, "close": 0.616, "volume": 34655.95, "quote_volume": 21455.65211, "trades": 261, "taker_buy_volume": 15889.56, "taker_buy_quote": 9833.54253}, {"ts": 1772955900000, "open": 0.617, "high": 0.619, "low": 0.612, "close": 0.617, "volume": 20240.9, "quote_volume": 12447.82032, "trades": 91, "taker_buy_volume": 10009.17, "taker_buy_quote": 6156.01975}, {"ts": 1772955960000, "open": 0.618, "high": 0.618, "low": 0.6, "close": 0.602, "volume": 72441.6, "quote_volume": 43929.15323, "trades": 309, "taker_buy_volume": 21812.88, "taker_buy_quote": 13254.62059}, {"ts": 1772956020000, "open": 0.602, "high": 0.614, "low": 0.601, "close": 0.608, "volume": 46159.11, "quote_volume": 28029.98804, "trades": 209, "taker_buy_volume": 16844.94, "taker_buy_quote": 10226.0347}, {"ts": 1772956080000, "open": 0.607, "high": 0.618, "low": 0.607, "close": 0.612, "volume": 43094.8, "quote_volume": 26370.1897, "trades": 182, "taker_buy_volume": 30124.5, "taker_buy_quote": 18456.05843}, {"ts": 1772956140000, "open": 0.611, "high": 0.62, "low": 0.611, "close": 0.615, "volume": 16676.17, "quote_volume": 10271.77992, "trades": 108, "taker_buy_volume": 11861.81, "taker_buy_quote": 7309.90821}, {"ts": 1772956200000, "open": 0.615, "high": 0.616, "low": 0.608, "close": 0.61, "volume": 15897.54, "quote_volume": 9722.28557, "trades": 83, "taker_buy_volume": 4951.98, "taker_buy_quote": 3035.15667}, {"ts": 1772956260000, "open": 0.612, "high": 0.616, "low": 0.605, "close": 0.606, "volume": 20085.21, "quote_volume": 12275.27383, "trades": 130, "taker_buy_volume": 12735.83, "taker_buy_quote": 7790.77265}, {"ts": 1772956320000, "open": 0.606, "high": 0.61, "low": 0.603, "close": 0.603, "volume": 59553.26, "quote_volume": 36097.43116, "trades": 167, "taker_buy_volume": 31650.42, "taker_buy_quote": 19215.67308}, {"ts": 1772956380000, "open": 0.605, "high": 0.606, "low": 0.58, "close": 0.588, "volume": 103219.46, "quote_volume": 61203.258, "trades": 368, "taker_buy_volume": 25894.7, "taker_buy_quote": 15278.90314}, {"ts": 1772956440000, "open": 0.589, "high": 0.591, "low": 0.578, "close": 0.581, "volume": 37361.39, "quote_volume": 21741.24639, "trades": 208, "taker_buy_volume": 15095.82, "taker_buy_quote": 8797.64916}, {"ts": 1772956500000, "open": 0.58, "high": 0.589, "low": 0.567, "close": 0.585, "volume": 77007.41, "quote_volume": 44411.32373, "trades": 451, "taker_buy_volume": 39917.61, "taker_buy_quote": 23087.75941}, {"ts": 1772956560000, "open": 0.585, "high": 0.593, "low": 0.577, "close": 0.58, "volume": 35327.22, "quote_volume": 20706.21833, "trades": 222, "taker_buy_volume": 16843.15, "taker_buy_quote": 9864.56115}, {"ts": 1772956620000, "open": 0.58, "high": 0.586, "low": 0.573, "close": 0.578, "volume": 31276.58, "quote_volume": 18097.67734, "trades": 269, "taker_buy_volume": 13255.5, "taker_buy_quote": 7696.69352}, {"ts": 1772956680000, "open": 0.578, "high": 0.585, "low": 0.571, "close": 0.575, "volume": 26502.08, "quote_volume": 15315.00303, "trades": 231, "taker_buy_volume": 12954.46, "taker_buy_quote": 7499.24365}, {"ts": 1772956740000, "open": 0.575, "high": 0.579, "low": 0.573, "close": 0.575, "volume": 32795.17, "quote_volume": 18890.12398, "trades": 225, "taker_buy_volume": 18133.38, "taker_buy_quote": 10452.42764}, {"ts": 1772956800000, "open": 0.576, "high": 0.589, "low": 0.571, "close": 0.588, "volume": 71623.92, "quote_volume": 41405.80362, "trades": 396, "taker_buy_volume": 32038.55, "taker_buy_quote": 18623.40151}, {"ts": 1772956860000, "open": 0.588, "high": 0.589, "low": 0.581, "close": 0.584, "volume": 27400.22, "quote_volume": 16030.27286, "trades": 165, "taker_buy_volume": 11295.03, "taker_buy_quote": 6612.52281}, {"ts": 1772956920000, "open": 0.584, "high": 0.591, "low": 0.583, "close": 0.589, "volume": 15524.23, "quote_volume": 9125.34895, "trades": 105, "taker_buy_volume": 11962.95, "taker_buy_quote": 7037.06641}, {"ts": 1772956980000, "open": 0.589, "high": 0.59, "low": 0.585, "close": 0.589, "volume": 12131.57, "quote_volume": 7125.55282, "trades": 48, "taker_buy_volume": 3265.39, "taker_buy_quote": 1920.19694}, {"ts": 1772957040000, "open": 0.587, "high": 0.6, "low": 0.587, "close": 0.597, "volume": 93414.13, "quote_volume": 55730.34409, "trades": 311, "taker_buy_volume": 74574.65, "taker_buy_quote": 44495.22465}, {"ts": 1772957100000, "open": 0.597, "high": 0.606, "low": 0.594, "close": 0.6, "volume": 115593.77, "quote_volume": 69263.29398, "trades": 509, "taker_buy_volume": 44169.23, "taker_buy_quote": 26521.77538}, {"ts": 1772957160000, "open": 0.601, "high": 0.601, "low": 0.58, "close": 0.58, "volume": 48959.01, "quote_volume": 28747.19216, "trades": 269, "taker_buy_volume": 12202.87, "taker_buy_quote": 7168.62777}, {"ts": 1772957220000, "open": 0.583, "high": 0.587, "low": 0.582, "close": 0.582, "volume": 12733.16, "quote_volume": 7446.96539, "trades": 89, "taker_buy_volume": 6446.89, "taker_buy_quote": 3771.44994}, {"ts": 1772957280000, "open": 0.584, "high": 0.591, "low": 0.584, "close": 0.59, "volume": 21136.09, "quote_volume": 12432.2203, "trades": 146, "taker_buy_volume": 14762.82, "taker_buy_quote": 8687.67443}, {"ts": 1772957340000, "open": 0.588, "high": 0.588, "low": 0.582, "close": 0.584, "volume": 13957.49, "quote_volume": 8167.84193, "trades": 115, "taker_buy_volume": 8678.85, "taker_buy_quote": 5082.71858}, {"ts": 1772957400000, "open": 0.584, "high": 0.591, "low": 0.584, "close": 0.59, "volume": 15491.27, "quote_volume": 9104.694, "trades": 118, "taker_buy_volume": 10316.97, "taker_buy_quote": 6064.6715}, {"ts": 1772957460000, "open": 0.589, "high": 0.597, "low": 0.586, "close": 0.596, "volume": 44507.0, "quote_volume": 26253.96294, "trades": 191, "taker_buy_volume": 22269.18, "taker_buy_quote": 13156.04418}, {"ts": 1772957520000, "open": 0.595, "high": 0.597, "low": 0.59, "close": 0.593, "volume": 24660.02, "quote_volume": 14623.47454, "trades": 170, "taker_buy_volume": 15639.33, "taker_buy_quote": 9273.96467}, {"ts": 1772957580000, "open": 0.593, "high": 0.594, "low": 0.589, "close": 0.592, "volume": 4579.75, "quote_volume": 2710.94865, "trades": 42, "taker_buy_volume": 2243.07, "taker_buy_quote": 1328.89217}, {"ts": 1772957640000, "open": 0.59, "high": 0.593, "low": 0.587, "close": 0.588, "volume": 10288.54, "quote_volume": 6067.4209, "trades": 62, "taker_buy_volume": 4667.32, "taker_buy_quote": 2756.17135}, {"ts": 1772957700000, "open": 0.589, "high": 0.595, "low": 0.589, "close": 0.592, "volume": 14050.74, "quote_volume": 8315.466, "trades": 81, "taker_buy_volume": 11105.82, "taker_buy_quote": 6570.30792}, {"ts": 1772957760000, "open": 0.592, "high": 0.592, "low": 0.583, "close": 0.585, "volume": 19121.17, "quote_volume": 11205.25267, "trades": 96, "taker_buy_volume": 5117.41, "taker_buy_quote": 3001.5396}, {"ts": 1772957820000, "open": 0.585, "high": 0.604, "low": 0.582, "close": 0.603, "volume": 55111.16, "quote_volume": 32738.24966, "trades": 270, "taker_buy_volume": 45814.11, "taker_buy_quote": 27236.33543}, {"ts": 1772957880000, "open": 0.602, "high": 0.603, "low": 0.594, "close": 0.597, "volume": 25879.81, "quote_volume": 15489.12625, "trades": 130, "taker_buy_volume": 8869.48, "taker_buy_quote": 5316.93552}, {"ts": 1772957940000, "open": 0.596, "high": 0.598, "low": 0.593, "close": 0.594, "volume": 4700.93, "quote_volume": 2799.43681, "trades": 44, "taker_buy_volume": 2172.58, "taker_buy_quote": 1293.66448}, {"ts": 1772958000000, "open": 0.594, "high": 0.598, "low": 0.592, "close": 0.596, "volume": 9759.89, "quote_volume": 5816.45646, "trades": 73, "taker_buy_volume": 4521.83, "taker_buy_quote": 2697.85222}, {"ts": 1772958060000, "open": 0.597, "high": 0.6, "low": 0.594, "close": 0.598, "volume": 6497.63, "quote_volume": 3880.42558, "trades": 51, "taker_buy_volume": 4187.96, "taker_buy_quote": 2503.51054}, {"ts": 1772958120000, "open": 0.599, "high": 0.606, "low": 0.594, "close": 0.604, "volume": 52603.71, "quote_volume": 31628.7433, "trades": 202, "taker_buy_volume": 44109.5, "taker_buy_quote": 26530.25216}, {"ts": 1772958180000, "open": 0.603, "high": 0.612, "low": 0.599, "close": 0.602, "volume": 47120.2, "quote_volume": 28510.10743, "trades": 277, "taker_buy_volume": 28245.82, "taker_buy_quote": 17121.23411}, {"ts": 1772958240000, "open": 0.601, "high": 0.604, "low": 0.597, "close": 0.598, "volume": 21146.5, "quote_volume": 12676.50748, "trades": 83, "taker_buy_volume": 9501.24, "taker_buy_quote": 5708.85591}, {"ts": 1772958300000, "open": 0.599, "high": 0.603, "low": 0.597, "close": 0.597, "volume": 9424.8, "quote_volume": 5650.96528, "trades": 60, "taker_buy_volume": 4742.82, "taker_buy_quote": 2848.70921}, {"ts": 1772958360000, "open": 0.597, "high": 0.599, "low": 0.597, "close": 0.599, "volume": 4770.68, "quote_volume": 2851.9942, "trades": 25, "taker_buy_volume": 2023.16, "taker_buy_quote": 1211.42198}, {"ts": 1772958420000, "open": 0.599, "high": 0.602, "low": 0.598, "close": 0.598, "volume": 9318.74, "quote_volume": 5587.22262, "trades": 55, "taker_buy_volume": 3525.26, "taker_buy_quote": 2115.55136}, {"ts": 1772958480000, "open": 0.598, "high": 0.598, "low": 0.59, "close": 0.591, "volume": 21492.35, "quote_volume": 12739.87293, "trades": 107, "taker_buy_volume": 8647.34, "taker_buy_quote": 5128.01457}, {"ts": 1772958540000, "open": 0.591, "high": 0.592, "low": 0.58, "close": 0.584, "volume": 35424.77, "quote_volume": 20775.39474, "trades": 213, "taker_buy_volume": 13237.06, "taker_buy_quote": 7770.75059}, {"ts": 1772958600000, "open": 0.584, "high": 0.588, "low": 0.577, "close": 0.581, "volume": 26383.19, "quote_volume": 15384.46575, "trades": 168, "taker_buy_volume": 10606.1, "taker_buy_quote": 6187.31523}, {"ts": 1772958660000, "open": 0.581, "high": 0.582, "low": 0.577, "close": 0.578, "volume": 30284.88, "quote_volume": 17544.56465, "trades": 109, "taker_buy_volume": 8541.73, "taker_buy_quote": 4952.88724}, {"ts": 1772958720000, "open": 0.577, "high": 0.577, "low": 0.561, "close": 0.568, "volume": 88983.77, "quote_volume": 50587.10853, "trades": 503, "taker_buy_volume": 32151.52, "taker_buy_quote": 18268.39058}, {"ts": 1772958780000, "open": 0.568, "high": 0.569, "low": 0.54, "close": 0.55, "volume": 230950.48, "quote_volume": 127410.08272, "trades": 1320, "taker_buy_volume": 105788.82, "taker_buy_quote": 58267.95863}, {"ts": 1772958840000, "open": 0.552, "high": 0.561, "low": 0.548, "close": 0.56, "volume": 73802.37, "quote_volume": 40951.2561, "trades": 459, "taker_buy_volume": 39691.69, "taker_buy_quote": 22045.58473}, {"ts": 1772958900000, "open": 0.561, "high": 0.565, "low": 0.56, "close": 0.565, "volume": 34037.66, "quote_volume": 19179.45121, "trades": 327, "taker_buy_volume": 22496.38, "taker_buy_quote": 12687.16327}, {"ts": 1772958960000, "open": 0.566, "high": 0.569, "low": 0.563, "close": 0.568, "volume": 17078.48, "quote_volume": 9667.4724, "trades": 128, "taker_buy_volume": 10648.72, "taker_buy_quote": 6032.91544}, {"ts": 1772959020000, "open": 0.568, "high": 0.571, "low": 0.564, "close": 0.567, "volume": 14464.66, "quote_volume": 8190.21467, "trades": 118, "taker_buy_volume": 7571.42, "taker_buy_quote": 4287.16455}, {"ts": 1772959080000, "open": 0.566, "high": 0.579, "low": 0.564, "close": 0.573, "volume": 38264.83, "quote_volume": 21972.91915, "trades": 277, "taker_buy_volume": 27449.02, "taker_buy_quote": 15787.32875}, {"ts": 1772959140000, "open": 0.572, "high": 0.577, "low": 0.57, "close": 0.572, "volume": 26657.24, "quote_volume": 15288.43994, "trades": 176, "taker_buy_volume": 14386.09, "taker_buy_quote": 8251.62793}, {"ts": 1772959200000, "open": 0.572, "high": 0.578, "low": 0.571, "close": 0.577, "volume": 8774.69, "quote_volume": 5048.47004, "trades": 71, "taker_buy_volume": 4641.11, "taker_buy_quote": 2673.93173}, {"ts": 1772959260000, "open": 0.576, "high": 0.578, "low": 0.572, "close": 0.576, "volume": 17438.54, "quote_volume": 10030.27683, "trades": 66, "taker_buy_volume": 6818.97, "taker_buy_quote": 3925.7931}, {"ts": 1772959320000, "open": 0.576, "high": 0.58, "low": 0.569, "close": 0.571, "volume": 31367.49, "quote_volume": 17995.43445, "trades": 170, "taker_buy_volume": 14034.24, "taker_buy_quote": 8073.24151}, {"ts": 1772959380000, "open": 0.571, "high": 0.573, "low": 0.566, "close": 0.566, "volume": 14440.64, "quote_volume": 8216.46448, "trades": 84, "taker_buy_volume": 2376.09, "taker_buy_quote": 1353.84237}, {"ts": 1772959440000, "open": 0.566, "high": 0.567, "low": 0.558, "close": 0.561, "volume": 25017.96, "quote_volume": 14072.51953, "trades": 131, "taker_buy_volume": 8740.04, "taker_buy_quote": 4929.51009}, {"ts": 1772959500000, "open": 0.562, "high": 0.562, "low": 0.559, "close": 0.56, "volume": 20577.91, "quote_volume": 11538.02118, "trades": 48, "taker_buy_volume": 10196.18, "taker_buy_quote": 5717.54033}, {"ts": 1772959560000, "open": 0.561, "high": 0.561, "low": 0.557, "close": 0.559, "volume": 23025.79, "quote_volume": 12878.48226, "trades": 112, "taker_buy_volume": 7058.24, "taker_buy_quote": 3951.05296}, {"ts": 1772959620000, "open": 0.559, "high": 0.56, "low": 0.554, "close": 0.555, "volume": 19909.01, "quote_volume": 11073.05727, "trades": 119, "taker_buy_volume": 10518.19, "taker_buy_quote": 5854.27993}, {"ts": 1772959680000, "open": 0.557, "high": 0.562, "low": 0.555, "close": 0.56, "volume": 67209.48, "quote_volume": 37614.60947, "trades": 145, "taker_buy_volume": 60192.53, "taker_buy_quote": 33696.63963}, {"ts": 1772959740000, "open": 0.56, "high": 0.561, "low": 0.557, "close": 0.56, "volume": 11417.02, "quote_volume": 6375.72328, "trades": 68, "taker_buy_volume": 5414.3, "taker_buy_quote": 3027.8644}, {"ts": 1772959800000, "open": 0.56, "high": 0.562, "low": 0.556, "close": 0.556, "volume": 12131.67, "quote_volume": 6780.1769, "trades": 82, "taker_buy_volume": 4335.24, "taker_buy_quote": 2424.96249}, {"ts": 1772959860000, "open": 0.558, "high": 0.565, "low": 0.558, "close": 0.565, "volume": 12689.03, "quote_volume": 7112.86723, "trades": 77, "taker_buy_volume": 9506.26, "taker_buy_quote": 5334.29895}, {"ts": 1772959920000, "open": 0.564, "high": 0.569, "low": 0.563, "close": 0.569, "volume": 21166.77, "quote_volume": 11974.04844, "trades": 136, "taker_buy_volume": 11847.72, "taker_buy_quote": 6701.60648}, {"ts": 1772959980000, "open": 0.57, "high": 0.57, "low": 0.567, "close": 0.568, "volume": 11376.61, "quote_volume": 6469.09818, "trades": 75, "taker_buy_volume": 5061.87, "taker_buy_quote": 2879.52322}, {"ts": 1772960040000, "open": 0.568, "high": 0.569, "low": 0.564, "close": 0.565, "volume": 9797.32, "quote_volume": 5546.51387, "trades": 71, "taker_buy_volume": 4537.18, "taker_buy_quote": 2570.62007}, {"ts": 1772960100000, "open": 0.564, "high": 0.577, "low": 0.564, "close": 0.576, "volume": 31567.53, "quote_volume": 18079.80227, "trades": 165, "taker_buy_volume": 23148.53, "taker_buy_quote": 13255.79498}, {"ts": 1772960160000, "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.576, "volume": 11321.38, "quote_volume": 6525.74199, "trades": 80, "taker_buy_volume": 6106.63, "taker_buy_quote": 3521.27413}, {"ts": 1772960220000, "open": 0.575, "high": 0.581, "low": 0.573, "close": 0.58, "volume": 16797.24, "quote_volume": 9682.96292, "trades": 103, "taker_buy_volume": 11109.21, "taker_buy_quote": 6408.93312}, {"ts": 1772960280000, "open": 0.58, "high": 0.582, "low": 0.574, "close": 0.576, "volume": 23944.6, "quote_volume": 13864.99848, "trades": 107, "taker_buy_volume": 13107.38, "taker_buy_quote": 7601.83178}, {"ts": 1772960340000, "open": 0.575, "high": 0.578, "low": 0.572, "close": 0.574, "volume": 10100.26, "quote_volume": 5803.30334, "trades": 60, "taker_buy_volume": 5798.76, "taker_buy_quote": 3332.20634}, {"ts": 1772960400000, "open": 0.575, "high": 0.578, "low": 0.573, "close": 0.578, "volume": 9417.8, "quote_volume": 5421.63102, "trades": 68, "taker_buy_volume": 4993.93, "taker_buy_quote": 2876.65057}, {"ts": 1772960460000, "open": 0.578, "high": 0.578, "low": 0.57, "close": 0.571, "volume": 10176.62, "quote_volume": 5839.46509, "trades": 73, "taker_buy_volume": 3756.07, "taker_buy_quote": 2158.50911}, {"ts": 1772960520000, "open": 0.57, "high": 0.578, "low": 0.568, "close": 0.575, "volume": 15496.42, "quote_volume": 8902.08307, "trades": 128, "taker_buy_volume": 6846.82, "taker_buy_quote": 3928.809}, {"ts": 1772960580000, "open": 0.574, "high": 0.596, "low": 0.574, "close": 0.592, "volume": 46364.91, "quote_volume": 27270.98849, "trades": 250, "taker_buy_volume": 29414.93, "taker_buy_quote": 17269.72609}, {"ts": 1772960640000, "open": 0.594, "high": 0.596, "low": 0.59, "close": 0.592, "volume": 87357.11, "quote_volume": 51770.03003, "trades": 246, "taker_buy_volume": 21652.73, "taker_buy_quote": 12841.99203}, {"ts": 1772960700000, "open": 0.592, "high": 0.6, "low": 0.59, "close": 0.594, "volume": 27292.47, "quote_volume": 16236.73373, "trades": 161, "taker_buy_volume": 21602.01, "taker_buy_quote": 12859.3524}, {"ts": 1772960760000, "open": 0.594, "high": 0.598, "low": 0.593, "close": 0.598, "volume": 13042.87, "quote_volume": 7776.30853, "trades": 240, "taker_buy_volume": 5995.72, "taker_buy_quote": 3576.67092}, {"ts": 1772960820000, "open": 0.598, "high": 0.604, "low": 0.594, "close": 0.603, "volume": 40368.08, "quote_volume": 24211.50436, "trades": 181, "taker_buy_volume": 31607.03, "taker_buy_quote": 18973.03447}, {"ts": 1772960880000, "open": 0.602, "high": 0.604, "low": 0.595, "close": 0.597, "volume": 63988.71, "quote_volume": 38418.0352, "trades": 240, "taker_buy_volume": 10023.7, "taker_buy_quote": 6020.80252}, {"ts": 1772960940000, "open": 0.596, "high": 0.601, "low": 0.595, "close": 0.598, "volume": 17582.92, "quote_volume": 10503.32671, "trades": 139, "taker_buy_volume": 5676.32, "taker_buy_quote": 3394.99028}, {"ts": 1772961000000, "open": 0.598, "high": 0.602, "low": 0.593, "close": 0.597, "volume": 22627.41, "quote_volume": 13524.52504, "trades": 148, "taker_buy_volume": 6903.45, "taker_buy_quote": 4130.28532}, {"ts": 1772961060000, "open": 0.596, "high": 0.596, "low": 0.588, "close": 0.588, "volume": 23075.77, "quote_volume": 13650.90196, "trades": 129, "taker_buy_volume": 7153.15, "taker_buy_quote": 4226.25895}, {"ts": 1772961120000, "open": 0.587, "high": 0.596, "low": 0.585, "close": 0.594, "volume": 18533.03, "quote_volume": 10937.53366, "trades": 115, "taker_buy_volume": 10177.62, "taker_buy_quote": 6008.24298}, {"ts": 1772961180000, "open": 0.594, "high": 0.605, "low": 0.594, "close": 0.595, "volume": 27288.73, "quote_volume": 16365.32569, "trades": 136, "taker_buy_volume": 23540.02, "taker_buy_quote": 14131.98113}, {"ts": 1772961240000, "open": 0.595, "high": 0.597, "low": 0.592, "close": 0.594, "volume": 15001.94, "quote_volume": 8909.74246, "trades": 69, "taker_buy_volume": 8106.57, "taker_buy_quote": 4820.92777}, {"ts": 1772961300000, "open": 0.594, "high": 0.604, "low": 0.593, "close": 0.599, "volume": 48145.1, "quote_volume": 28885.80594, "trades": 229, "taker_buy_volume": 18029.13, "taker_buy_quote": 10815.25936}, {"ts": 1772961360000, "open": 0.599, "high": 0.602, "low": 0.596, "close": 0.598, "volume": 12434.69, "quote_volume": 7444.92785, "trades": 97, "taker_buy_volume": 5203.3, "taker_buy_quote": 3115.06181}, {"ts": 1772961420000, "open": 0.598, "high": 0.599, "low": 0.594, "close": 0.595, "volume": 16575.96, "quote_volume": 9884.0251, "trades": 101, "taker_buy_volume": 5021.69, "taker_buy_quote": 2995.73716}, {"ts": 1772961480000, "open": 0.594, "high": 0.595, "low": 0.59, "close": 0.592, "volume": 26371.17, "quote_volume": 15597.48909, "trades": 85, "taker_buy_volume": 10583.26, "taker_buy_quote": 6261.61931}, {"ts": 1772961540000, "open": 0.591, "high": 0.6, "low": 0.591, "close": 0.6, "volume": 17872.49, "quote_volume": 10668.60073, "trades": 116, "taker_buy_volume": 11224.18, "taker_buy_quote": 6696.24738}, {"ts": 1772961600000, "open": 0.598, "high": 0.598, "low": 0.588, "close": 0.588, "volume": 24589.9, "quote_volume": 14560.88993, "trades": 153, "taker_buy_volume": 9437.35, "taker_buy_quote": 5584.65192}, {"ts": 1772961660000, "open": 0.588, "high": 0.588, "low": 0.568, "close": 0.582, "volume": 111004.27, "quote_volume": 63997.96502, "trades": 552, "taker_buy_volume": 51170.13, "taker_buy_quote": 29515.07663}, {"ts": 1772961720000, "open": 0.583, "high": 0.584, "low": 0.578, "close": 0.583, "volume": 22327.97, "quote_volume": 12988.43496, "trades": 153, "taker_buy_volume": 11565.74, "taker_buy_quote": 6725.73722}, {"ts": 1772961780000, "open": 0.584, "high": 0.593, "low": 0.584, "close": 0.59, "volume": 23080.19, "quote_volume": 13635.55994, "trades": 123, "taker_buy_volume": 8825.58, "taker_buy_quote": 5210.22908}, {"ts": 1772961840000, "open": 0.589, "high": 0.59, "low": 0.581, "close": 0.586, "volume": 24946.89, "quote_volume": 14580.03882, "trades": 144, "taker_buy_volume": 10325.32, "taker_buy_quote": 6029.69818}, {"ts": 1772961900000, "open": 0.585, "high": 0.588, "low": 0.584, "close": 0.585, "volume": 9291.91, "quote_volume": 5452.55453, "trades": 60, "taker_buy_volume": 5659.38, "taker_buy_quote": 3322.93657}, {"ts": 1772961960000, "open": 0.586, "high": 0.586, "low": 0.577, "close": 0.577, "volume": 12771.59, "quote_volume": 7398.47096, "trades": 63, "taker_buy_volume": 8165.82, "taker_buy_quote": 4728.64089}, {"ts": 1772962020000, "open": 0.577, "high": 0.578, "low": 0.571, "close": 0.572, "volume": 27185.2, "quote_volume": 15624.70513, "trades": 144, "taker_buy_volume": 17430.96, "taker_buy_quote": 10027.06155}, {"ts": 1772962080000, "open": 0.571, "high": 0.573, "low": 0.567, "close": 0.568, "volume": 32438.15, "quote_volume": 18487.68374, "trades": 127, "taker_buy_volume": 17030.59, "taker_buy_quote": 9706.43939}, {"ts": 1772962140000, "open": 0.569, "high": 0.574, "low": 0.567, "close": 0.57, "volume": 22449.6, "quote_volume": 12805.80907, "trades": 112, "taker_buy_volume": 12637.21, "taker_buy_quote": 7202.17794}, {"ts": 1772962200000, "open": 0.57, "high": 0.58, "low": 0.57, "close": 0.576, "volume": 22870.04, "quote_volume": 13180.45846, "trades": 117, "taker_buy_volume": 15860.02, "taker_buy_quote": 9145.043}, {"ts": 1772962260000, "open": 0.576, "high": 0.578, "low": 0.571, "close": 0.576, "volume": 18738.99, "quote_volume": 10788.53692, "trades": 88, "taker_buy_volume": 2839.39, "taker_buy_quote": 1633.35528}, {"ts": 1772962320000, "open": 0.577, "high": 0.586, "low": 0.577, "close": 0.582, "volume": 42579.46, "quote_volume": 24763.73495, "trades": 192, "taker_buy_volume": 15020.64, "taker_buy_quote": 8729.01206}, {"ts": 1772962380000, "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.582, "volume": 13349.68, "quote_volume": 7759.475, "trades": 61, "taker_buy_volume": 4459.34, "taker_buy_quote": 2596.89665}, {"ts": 1772962440000, "open": 0.582, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 5562.06, "quote_volume": 3235.98121, "trades": 62, "taker_buy_volume": 2944.07, "taker_buy_quote": 1713.8973}, {"ts": 1772962500000, "open": 0.582, "high": 0.585, "low": 0.582, "close": 0.584, "volume": 6625.91, "quote_volume": 3867.00573, "trades": 38, "taker_buy_volume": 4043.06, "taker_buy_quote": 2360.34539}, {"ts": 1772962560000, "open": 0.585, "high": 0.588, "low": 0.585, "close": 0.586, "volume": 8475.1, "quote_volume": 4976.97963, "trades": 38, "taker_buy_volume": 7924.34, "taker_buy_quote": 4653.69826}, {"ts": 1772962620000, "open": 0.586, "high": 0.587, "low": 0.585, "close": 0.585, "volume": 8014.8, "quote_volume": 4695.92255, "trades": 41, "taker_buy_volume": 3368.05, "taker_buy_quote": 1973.72592}, {"ts": 1772962680000, "open": 0.586, "high": 0.588, "low": 0.585, "close": 0.585, "volume": 9019.8, "quote_volume": 5287.84785, "trades": 48, "taker_buy_volume": 5822.25, "taker_buy_quote": 3414.91816}, {"ts": 1772962740000, "open": 0.586, "high": 0.586, "low": 0.578, "close": 0.58, "volume": 18917.16, "quote_volume": 10975.11335, "trades": 102, "taker_buy_volume": 3970.59, "taker_buy_quote": 2303.80037}, {"ts": 1772962800000, "open": 0.58, "high": 0.583, "low": 0.579, "close": 0.582, "volume": 7472.12, "quote_volume": 4340.7186, "trades": 44, "taker_buy_volume": 3632.08, "taker_buy_quote": 2109.42276}, {"ts": 1772962860000, "open": 0.582, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 5216.69, "quote_volume": 3026.06788, "trades": 41, "taker_buy_volume": 2294.45, "taker_buy_quote": 1330.96816}, {"ts": 1772962920000, "open": 0.58, "high": 0.58, "low": 0.577, "close": 0.577, "volume": 16697.56, "quote_volume": 9658.02444, "trades": 24, "taker_buy_volume": 1233.86, "taker_buy_quote": 713.7515}, {"ts": 1772962980000, "open": 0.577, "high": 0.581, "low": 0.574, "close": 0.581, "volume": 23157.79, "quote_volume": 13337.42142, "trades": 105, "taker_buy_volume": 11877.04, "taker_buy_quote": 6849.57281}, {"ts": 1772963040000, "open": 0.579, "high": 0.58, "low": 0.576, "close": 0.577, "volume": 19413.85, "quote_volume": 11212.55184, "trades": 75, "taker_buy_volume": 13026.12, "taker_buy_quote": 7525.54601}, {"ts": 1772963100000, "open": 0.577, "high": 0.58, "low": 0.576, "close": 0.578, "volume": 7606.14, "quote_volume": 4401.2774, "trades": 48, "taker_buy_volume": 5603.67, "taker_buy_quote": 3243.41058}, {"ts": 1772963160000, "open": 0.579, "high": 0.579, "low": 0.575, "close": 0.577, "volume": 11448.48, "quote_volume": 6601.90546, "trades": 53, "taker_buy_volume": 2847.03, "taker_buy_quote": 1642.9164}, {"ts": 1772963220000, "open": 0.577, "high": 0.579, "low": 0.571, "close": 0.574, "volume": 33442.19, "quote_volume": 19222.76224, "trades": 134, "taker_buy_volume": 8561.67, "taker_buy_quote": 4926.28832}, {"ts": 1772963280000, "open": 0.574, "high": 0.576, "low": 0.57, "close": 0.573, "volume": 26911.58, "quote_volume": 15392.65727, "trades": 102, "taker_buy_volume": 3932.01, "taker_buy_quote": 2252.57654}, {"ts": 1772963340000, "open": 0.573, "high": 0.573, "low": 0.572, "close": 0.572, "volume": 2106.73, "quote_volume": 1206.25104, "trades": 19, "taker_buy_volume": 1139.08, "taker_buy_quote": 652.69284}, {"ts": 1772963400000, "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.57, "volume": 4329.33, "quote_volume": 2470.08284, "trades": 27, "taker_buy_volume": 585.81, "taker_buy_quote": 334.73297}, {"ts": 1772963460000, "open": 0.572, "high": 0.573, "low": 0.571, "close": 0.573, "volume": 9462.18, "quote_volume": 5411.68229, "trades": 51, "taker_buy_volume": 6246.79, "taker_buy_quote": 3573.63979}, {"ts": 1772963520000, "open": 0.573, "high": 0.576, "low": 0.569, "close": 0.569, "volume": 24207.95, "quote_volume": 13822.97324, "trades": 65, "taker_buy_volume": 5682.13, "taker_buy_quote": 3251.45452}, {"ts": 1772963580000, "open": 0.569, "high": 0.576, "low": 0.569, "close": 0.576, "volume": 18374.12, "quote_volume": 10490.55695, "trades": 87, "taker_buy_volume": 12131.56, "taker_buy_quote": 6931.79642}, {"ts": 1772963640000, "open": 0.576, "high": 0.577, "low": 0.574, "close": 0.575, "volume": 10833.4, "quote_volume": 6232.99955, "trades": 42, "taker_buy_volume": 3076.04, "taker_buy_quote": 1771.61733}, {"ts": 1772963700000, "open": 0.574, "high": 0.574, "low": 0.569, "close": 0.571, "volume": 11936.83, "quote_volume": 6813.79066, "trades": 69, "taker_buy_volume": 6445.86, "taker_buy_quote": 3682.78377}, {"ts": 1772963760000, "open": 0.571, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 14187.86, "quote_volume": 8075.82555, "trades": 57, "taker_buy_volume": 5841.49, "taker_buy_quote": 3330.46024}, {"ts": 1772963820000, "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 2367.03, "quote_volume": 1351.37874, "trades": 29, "taker_buy_volume": 1865.48, "taker_buy_quote": 1065.24878}, {"ts": 1772963880000, "open": 0.57, "high": 0.57, "low": 0.567, "close": 0.568, "volume": 10241.86, "quote_volume": 5827.10071, "trades": 40, "taker_buy_volume": 2707.3, "taker_buy_quote": 1540.27913}, {"ts": 1772963940000, "open": 0.568, "high": 0.576, "low": 0.568, "close": 0.57, "volume": 16904.37, "quote_volume": 9677.29814, "trades": 70, "taker_buy_volume": 15957.36, "taker_buy_quote": 9136.90183}, {"ts": 1772964000000, "open": 0.57, "high": 0.571, "low": 0.568, "close": 0.568, "volume": 2786.49, "quote_volume": 1586.50798, "trades": 20, "taker_buy_volume": 583.31, "taker_buy_quote": 331.36027}, {"ts": 1772964060000, "open": 0.569, "high": 0.569, "low": 0.565, "close": 0.567, "volume": 20606.78, "quote_volume": 11658.60124, "trades": 71, "taker_buy_volume": 6055.63, "taker_buy_quote": 3431.12884}, {"ts": 1772964120000, "open": 0.566, "high": 0.567, "low": 0.563, "close": 0.567, "volume": 22380.35, "quote_volume": 12641.89242, "trades": 80, "taker_buy_volume": 8975.94, "taker_buy_quote": 5070.76673}, {"ts": 1772964180000, "open": 0.567, "high": 0.567, "low": 0.562, "close": 0.567, "volume": 17345.36, "quote_volume": 9788.66681, "trades": 64, "taker_buy_volume": 9116.78, "taker_buy_quote": 5152.02461}, {"ts": 1772964240000, "open": 0.566, "high": 0.566, "low": 0.561, "close": 0.562, "volume": 31809.67, "quote_volume": 17888.74585, "trades": 95, "taker_buy_volume": 10337.47, "taker_buy_quote": 5822.90428}, {"ts": 1772964300000, "open": 0.562, "high": 0.564, "low": 0.559, "close": 0.561, "volume": 22659.07, "quote_volume": 12722.07816, "trades": 94, "taker_buy_volume": 6686.78, "taker_buy_quote": 3758.57276}, {"ts": 1772964360000, "open": 0.561, "high": 0.564, "low": 0.56, "close": 0.563, "volume": 9117.41, "quote_volume": 5123.42541, "trades": 34, "taker_buy_volume": 6210.23, "taker_buy_quote": 3490.61982}, {"ts": 1772964420000, "open": 0.564, "high": 0.564, "low": 0.562, "close": 0.563, "volume": 2607.91, "quote_volume": 1468.01852, "trades": 29, "taker_buy_volume": 1135.52, "taker_buy_quote": 639.56669}, {"ts": 1772964480000, "open": 0.563, "high": 0.566, "low": 0.562, "close": 0.566, "volume": 5581.18, "quote_volume": 3145.01, "trades": 33, "taker_buy_volume": 3847.62, "taker_buy_quote": 2169.14774}, {"ts": 1772964540000, "open": 0.564, "high": 0.566, "low": 0.564, "close": 0.564, "volume": 5288.65, "quote_volume": 2987.54948, "trades": 28, "taker_buy_volume": 3307.87, "taker_buy_quote": 1870.38956}, {"ts": 1772964600000, "open": 0.565, "high": 0.57, "low": 0.565, "close": 0.568, "volume": 13818.89, "quote_volume": 7849.7465, "trades": 82, "taker_buy_volume": 12028.91, "taker_buy_quote": 6832.82241}, {"ts": 1772964660000, "open": 0.567, "high": 0.569, "low": 0.566, "close": 0.569, "volume": 10024.48, "quote_volume": 5688.4769, "trades": 53, "taker_buy_volume": 8794.63, "taker_buy_quote": 4991.40113}, {"ts": 1772964720000, "open": 0.569, "high": 0.576, "low": 0.569, "close": 0.572, "volume": 145458.94, "quote_volume": 83045.11176, "trades": 166, "taker_buy_volume": 132291.97, "taker_buy_quote": 75494.87592}, {"ts": 1772964780000, "open": 0.573, "high": 0.576, "low": 0.568, "close": 0.569, "volume": 30099.1, "quote_volume": 17205.30569, "trades": 87, "taker_buy_volume": 7239.48, "taker_buy_quote": 4147.55855}, {"ts": 1772964840000, "open": 0.569, "high": 0.57, "low": 0.567, "close": 0.57, "volume": 4435.43, "quote_volume": 2520.64617, "trades": 36, "taker_buy_volume": 2750.34, "taker_buy_quote": 1562.38584}, {"ts": 1772964900000, "open": 0.57, "high": 0.571, "low": 0.568, "close": 0.568, "volume": 12371.35, "quote_volume": 7037.60968, "trades": 62, "taker_buy_volume": 7243.91, "taker_buy_quote": 4122.06226}, {"ts": 1772964960000, "open": 0.567, "high": 0.573, "low": 0.567, "close": 0.572, "volume": 2700.36, "quote_volume": 1538.34077, "trades": 36, "taker_buy_volume": 1670.48, "taker_buy_quote": 951.81175}, {"ts": 1772965020000, "open": 0.573, "high": 0.579, "low": 0.573, "close": 0.579, "volume": 12291.57, "quote_volume": 7089.39709, "trades": 83, "taker_buy_volume": 9107.11, "taker_buy_quote": 5253.1229}, {"ts": 1772965080000, "open": 0.578, "high": 0.584, "low": 0.573, "close": 0.584, "volume": 19019.74, "quote_volume": 10983.46525, "trades": 141, "taker_buy_volume": 11879.46, "taker_buy_quote": 6869.8081}, {"ts": 1772965140000, "open": 0.583, "high": 0.583, "low": 0.579, "close": 0.581, "volume": 9576.59, "quote_volume": 5563.92241, "trades": 56, "taker_buy_volume": 6193.47, "taker_buy_quote": 3599.74526}, {"ts": 1772965200000, "open": 0.58, "high": 0.58, "low": 0.574, "close": 0.576, "volume": 8685.39, "quote_volume": 5006.37957, "trades": 71, "taker_buy_volume": 2782.09, "taker_buy_quote": 1605.61801}, {"ts": 1772965260000, "open": 0.576, "high": 0.578, "low": 0.57, "close": 0.571, "volume": 13802.33, "quote_volume": 7919.59157, "trades": 92, "taker_buy_volume": 6323.76, "taker_buy_quote": 3633.38579}, {"ts": 1772965320000, "open": 0.569, "high": 0.574, "low": 0.568, "close": 0.572, "volume": 3118.79, "quote_volume": 1779.91293, "trades": 40, "taker_buy_volume": 1521.34, "taker_buy_quote": 869.1029}, {"ts": 1772965380000, "open": 0.571, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 5810.2, "quote_volume": 3336.48946, "trades": 61, "taker_buy_volume": 4221.29, "taker_buy_quote": 2425.82382}, {"ts": 1772965440000, "open": 0.577, "high": 0.578, "low": 0.574, "close": 0.577, "volume": 6760.58, "quote_volume": 3901.77037, "trades": 54, "taker_buy_volume": 4419.03, "taker_buy_quote": 2550.60764}, {"ts": 1772965500000, "open": 0.576, "high": 0.576, "low": 0.573, "close": 0.574, "volume": 3099.69, "quote_volume": 1779.31053, "trades": 33, "taker_buy_volume": 386.44, "taker_buy_quote": 221.8288}, {"ts": 1772965560000, "open": 0.575, "high": 0.581, "low": 0.575, "close": 0.58, "volume": 22898.3, "quote_volume": 13255.65502, "trades": 92, "taker_buy_volume": 19059.59, "taker_buy_quote": 11034.33155}, {"ts": 1772965620000, "open": 0.58, "high": 0.58, "low": 0.575, "close": 0.575, "volume": 2211.28, "quote_volume": 1277.19238, "trades": 26, "taker_buy_volume": 1043.24, "taker_buy_quote": 603.04965}, {"ts": 1772965680000, "open": 0.574, "high": 0.575, "low": 0.572, "close": 0.573, "volume": 8920.46, "quote_volume": 5110.37657, "trades": 50, "taker_buy_volume": 1681.91, "taker_buy_quote": 963.51026}, {"ts": 1772965740000, "open": 0.573, "high": 0.575, "low": 0.57, "close": 0.57, "volume": 19963.39, "quote_volume": 11406.34691, "trades": 85, "taker_buy_volume": 3158.58, "taker_buy_quote": 1807.06685}, {"ts": 1772965800000, "open": 0.57, "high": 0.573, "low": 0.566, "close": 0.568, "volume": 17762.98, "quote_volume": 10113.36201, "trades": 102, "taker_buy_volume": 7444.32, "taker_buy_quote": 4240.66681}, {"ts": 1772965860000, "open": 0.568, "high": 0.568, "low": 0.565, "close": 0.567, "volume": 17090.7, "quote_volume": 9676.03492, "trades": 47, "taker_buy_volume": 12010.15, "taker_buy_quote": 6798.80247}, {"ts": 1772965920000, "open": 0.568, "high": 0.579, "low": 0.567, "close": 0.578, "volume": 10732.59, "quote_volume": 6172.59013, "trades": 96, "taker_buy_volume": 7251.5, "taker_buy_quote": 4168.73406}, {"ts": 1772965980000, "open": 0.578, "high": 0.578, "low": 0.573, "close": 0.573, "volume": 12105.99, "quote_volume": 6974.95754, "trades": 60, "taker_buy_volume": 10857.06, "taker_buy_quote": 6258.02923}, {"ts": 1772966040000, "open": 0.574, "high": 0.578, "low": 0.571, "close": 0.572, "volume": 14196.73, "quote_volume": 8153.00225, "trades": 70, "taker_buy_volume": 8678.03, "taker_buy_quote": 4991.48703}, {"ts": 1772966100000, "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.571, "volume": 6085.08, "quote_volume": 3464.98951, "trades": 39, "taker_buy_volume": 1186.85, "taker_buy_quote": 676.42915}, {"ts": 1772966160000, "open": 0.569, "high": 0.57, "low": 0.567, "close": 0.57, "volume": 9978.45, "quote_volume": 5664.76496, "trades": 46, "taker_buy_volume": 1208.33, "taker_buy_quote": 686.11413}, {"ts": 1772966220000, "open": 0.569, "high": 0.571, "low": 0.569, "close": 0.569, "volume": 4999.52, "quote_volume": 2848.06437, "trades": 25, "taker_buy_volume": 2909.65, "taker_buy_quote": 1658.13073}, {"ts": 1772966280000, "open": 0.569, "high": 0.569, "low": 0.567, "close": 0.568, "volume": 1963.71, "quote_volume": 1115.10734, "trades": 13, "taker_buy_volume": 547.76, "taker_buy_quote": 311.16812}, {"ts": 1772966340000, "open": 0.567, "high": 0.569, "low": 0.566, "close": 0.569, "volume": 3748.75, "quote_volume": 2128.17488, "trades": 40, "taker_buy_volume": 1748.51, "taker_buy_quote": 993.4389}, {"ts": 1772966400000, "open": 0.568, "high": 0.568, "low": 0.562, "close": 0.562, "volume": 15946.88, "quote_volume": 9000.28387, "trades": 79, "taker_buy_volume": 5646.9, "taker_buy_quote": 3185.57977}, {"ts": 1772966460000, "open": 0.562, "high": 0.564, "low": 0.561, "close": 0.564, "volume": 4951.45, "quote_volume": 2784.5658, "trades": 36, "taker_buy_volume": 1349.72, "taker_buy_quote": 759.31512}, {"ts": 1772966520000, "open": 0.563, "high": 0.564, "low": 0.561, "close": 0.563, "volume": 4897.11, "quote_volume": 2754.29384, "trades": 30, "taker_buy_volume": 1704.09, "taker_buy_quote": 958.93044}, {"ts": 1772966580000, "open": 0.564, "high": 0.593, "low": 0.564, "close": 0.587, "volume": 128523.62, "quote_volume": 74624.65795, "trades": 796, "taker_buy_volume": 86215.63, "taker_buy_quote": 49998.45571}, {"ts": 1772966640000, "open": 0.587, "high": 0.596, "low": 0.585, "close": 0.586, "volume": 66218.19, "quote_volume": 39049.26764, "trades": 366, "taker_buy_volume": 27596.88, "taker_buy_quote": 16300.13073}, {"ts": 1772966700000, "open": 0.587, "high": 0.591, "low": 0.585, "close": 0.59, "volume": 20020.05, "quote_volume": 11783.48528, "trades": 142, "taker_buy_volume": 10937.29, "taker_buy_quote": 6441.60984}, {"ts": 1772966760000, "open": 0.59, "high": 0.595, "low": 0.589, "close": 0.593, "volume": 50225.33, "quote_volume": 29711.1462, "trades": 120, "taker_buy_volume": 31028.29, "taker_buy_quote": 18380.62636}, {"ts": 1772966820000, "open": 0.593, "high": 0.594, "low": 0.588, "close": 0.59, "volume": 25865.65, "quote_volume": 15273.36231, "trades": 151, "taker_buy_volume": 6878.17, "taker_buy_quote": 4072.90751}, {"ts": 1772966880000, "open": 0.591, "high": 0.594, "low": 0.584, "close": 0.589, "volume": 33907.69, "quote_volume": 20021.76774, "trades": 197, "taker_buy_volume": 22143.09, "taker_buy_quote": 13089.73652}, {"ts": 1772966940000, "open": 0.59, "high": 0.59, "low": 0.582, "close": 0.582, "volume": 26166.82, "quote_volume": 15314.35642, "trades": 116, "taker_buy_volume": 5184.88, "taker_buy_quote": 3037.54279}, {"ts": 1772967000000, "open": 0.582, "high": 0.584, "low": 0.575, "close": 0.575, "volume": 33969.3, "quote_volume": 19677.27983, "trades": 160, "taker_buy_volume": 8911.51, "taker_buy_quote": 5169.4522}, {"ts": 1772967060000, "open": 0.574, "high": 0.581, "low": 0.573, "close": 0.577, "volume": 58897.96, "quote_volume": 33969.16804, "trades": 336, "taker_buy_volume": 27769.06, "taker_buy_quote": 16042.23308}, {"ts": 1772967120000, "open": 0.575, "high": 0.58, "low": 0.575, "close": 0.578, "volume": 14858.03, "quote_volume": 8576.20721, "trades": 75, "taker_buy_volume": 10384.07, "taker_buy_quote": 5997.15608}, {"ts": 1772967180000, "open": 0.577, "high": 0.58, "low": 0.577, "close": 0.579, "volume": 5336.61, "quote_volume": 3087.41191, "trades": 51, "taker_buy_volume": 2186.45, "taker_buy_quote": 1265.77579}, {"ts": 1772967240000, "open": 0.578, "high": 0.579, "low": 0.573, "close": 0.579, "volume": 9856.08, "quote_volume": 5674.68082, "trades": 61, "taker_buy_volume": 6888.5, "taker_buy_quote": 3968.17642}, {"ts": 1772967300000, "open": 0.577, "high": 0.58, "low": 0.576, "close": 0.578, "volume": 16551.64, "quote_volume": 9580.36821, "trades": 45, "taker_buy_volume": 15503.83, "taker_buy_quote": 8975.20356}, {"ts": 1772967360000, "open": 0.578, "high": 0.578, "low": 0.574, "close": 0.577, "volume": 32412.34, "quote_volume": 18645.96861, "trades": 117, "taker_buy_volume": 16917.43, "taker_buy_quote": 9730.59223}, {"ts": 1772967420000, "open": 0.578, "high": 0.578, "low": 0.577, "close": 0.578, "volume": 1367.73, "quote_volume": 790.26061, "trades": 28, "taker_buy_volume": 517.9, "taker_buy_quote": 299.3462}, {"ts": 1772967480000, "open": 0.577, "high": 0.578, "low": 0.575, "close": 0.578, "volume": 6154.21, "quote_volume": 3546.75462, "trades": 42, "taker_buy_volume": 3581.1, "taker_buy_quote": 2064.93521}, {"ts": 1772967540000, "open": 0.577, "high": 0.582, "low": 0.576, "close": 0.578, "volume": 22543.69, "quote_volume": 13068.97076, "trades": 113, "taker_buy_volume": 16480.53, "taker_buy_quote": 9558.19941}, {"ts": 1772967600000, "open": 0.578, "high": 0.583, "low": 0.576, "close": 0.578, "volume": 18798.8, "quote_volume": 10887.34815, "trades": 139, "taker_buy_volume": 10304.14, "taker_buy_quote": 5964.63402}, {"ts": 1772967660000, "open": 0.578, "high": 0.582, "low": 0.578, "close": 0.582, "volume": 7366.53, "quote_volume": 4266.94274, "trades": 50, "taker_buy_volume": 4502.49, "taker_buy_quote": 2610.03599}, {"ts": 1772967720000, "open": 0.581, "high": 0.584, "low": 0.578, "close": 0.583, "volume": 15950.38, "quote_volume": 9262.59405, "trades": 63, "taker_buy_volume": 6929.65, "taker_buy_quote": 4027.48303}, {"ts": 1772967780000, "open": 0.582, "high": 0.584, "low": 0.579, "close": 0.579, "volume": 8026.3, "quote_volume": 4667.84349, "trades": 42, "taker_buy_volume": 4031.88, "taker_buy_quote": 2347.11082}, {"ts": 1772967840000, "open": 0.578, "high": 0.583, "low": 0.574, "close": 0.575, "volume": 22326.58, "quote_volume": 12903.65806, "trades": 102, "taker_buy_volume": 9987.22, "taker_buy_quote": 5791.08989}, {"ts": 1772967900000, "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.577, "volume": 5450.51, "quote_volume": 3138.96868, "trades": 29, "taker_buy_volume": 4249.31, "taker_buy_quote": 2447.8288}, {"ts": 1772967960000, "open": 0.577, "high": 0.581, "low": 0.577, "close": 0.58, "volume": 19479.53, "quote_volume": 11269.48596, "trades": 93, "taker_buy_volume": 10038.53, "taker_buy_quote": 5807.71766}, {"ts": 1772968020000, "open": 0.58, "high": 0.581, "low": 0.577, "close": 0.578, "volume": 6145.62, "quote_volume": 3556.01343, "trades": 37, "taker_buy_volume": 3615.79, "taker_buy_quote": 2094.64154}, {"ts": 1772968080000, "open": 0.579, "high": 0.582, "low": 0.578, "close": 0.582, "volume": 19852.36, "quote_volume": 11532.55275, "trades": 47, "taker_buy_volume": 19191.95, "taker_buy_quote": 11149.56403}, {"ts": 1772968140000, "open": 0.582, "high": 0.63, "low": 0.582, "close": 0.607, "volume": 385363.46, "quote_volume": 234983.63387, "trades": 2419, "taker_buy_volume": 227893.0, "taker_buy_quote": 138531.76887}, {"ts": 1772968200000, "open": 0.608, "high": 0.615, "low": 0.597, "close": 0.612, "volume": 111524.77, "quote_volume": 67548.03217, "trades": 663, "taker_buy_volume": 61814.0, "taker_buy_quote": 37506.14125}, {"ts": 1772968260000, "open": 0.61, "high": 0.615, "low": 0.605, "close": 0.606, "volume": 46817.69, "quote_volume": 28570.65966, "trades": 338, "taker_buy_volume": 26888.63, "taker_buy_quote": 16423.18195}, {"ts": 1772968320000, "open": 0.606, "high": 0.609, "low": 0.599, "close": 0.605, "volume": 46854.41, "quote_volume": 28314.4711, "trades": 397, "taker_buy_volume": 22829.71, "taker_buy_quote": 13817.28476}, {"ts": 1772968380000, "open": 0.605, "high": 0.614, "low": 0.603, "close": 0.608, "volume": 29065.2, "quote_volume": 17662.93735, "trades": 166, "taker_buy_volume": 19518.6, "taker_buy_quote": 11877.07946}, {"ts": 1772968440000, "open": 0.608, "high": 0.61, "low": 0.605, "close": 0.61, "volume": 18900.93, "quote_volume": 11479.10397, "trades": 96, "taker_buy_volume": 6187.98, "taker_buy_quote": 3762.42016}, {"ts": 1772968500000, "open": 0.609, "high": 0.615, "low": 0.608, "close": 0.611, "volume": 33362.56, "quote_volume": 20451.88238, "trades": 145, "taker_buy_volume": 27373.42, "taker_buy_quote": 16792.7314}, {"ts": 1772968560000, "open": 0.611, "high": 0.621, "low": 0.61, "close": 0.613, "volume": 38876.55, "quote_volume": 23867.6318, "trades": 201, "taker_buy_volume": 13290.38, "taker_buy_quote": 8164.06687}, {"ts": 1772968620000, "open": 0.614, "high": 0.617, "low": 0.612, "close": 0.616, "volume": 37323.08, "quote_volume": 22951.59461, "trades": 121, "taker_buy_volume": 28264.05, "taker_buy_quote": 17389.70083}, {"ts": 1772968680000, "open": 0.616, "high": 0.617, "low": 0.612, "close": 0.614, "volume": 27833.27, "quote_volume": 17093.83572, "trades": 90, "taker_buy_volume": 17884.01, "taker_buy_quote": 10982.95392}, {"ts": 1772968740000, "open": 0.613, "high": 0.617, "low": 0.61, "close": 0.613, "volume": 25686.0, "quote_volume": 15746.11323, "trades": 104, "taker_buy_volume": 20559.31, "taker_buy_quote": 12609.55792}, {"ts": 1772968800000, "open": 0.614, "high": 0.617, "low": 0.611, "close": 0.611, "volume": 10098.14, "quote_volume": 6188.95662, "trades": 58, "taker_buy_volume": 4279.22, "taker_buy_quote": 2627.80984}, {"ts": 1772968860000, "open": 0.61, "high": 0.615, "low": 0.609, "close": 0.613, "volume": 17659.37, "quote_volume": 10829.46859, "trades": 80, "taker_buy_volume": 13002.05, "taker_buy_quote": 7981.12581}, {"ts": 1772968920000, "open": 0.611, "high": 0.612, "low": 0.603, "close": 0.603, "volume": 31510.74, "quote_volume": 19116.36775, "trades": 136, "taker_buy_volume": 6750.21, "taker_buy_quote": 4099.78044}, {"ts": 1772968980000, "open": 0.603, "high": 0.606, "low": 0.6, "close": 0.606, "volume": 36304.93, "quote_volume": 21837.63121, "trades": 116, "taker_buy_volume": 17604.85, "taker_buy_quote": 10596.52188}, {"ts": 1772969040000, "open": 0.606, "high": 0.606, "low": 0.597, "close": 0.599, "volume": 25211.89, "quote_volume": 15132.75309, "trades": 101, "taker_buy_volume": 8698.5, "taker_buy_quote": 5225.19533}, {"ts": 1772969100000, "open": 0.6, "high": 0.6, "low": 0.595, "close": 0.598, "volume": 16066.62, "quote_volume": 9606.36302, "trades": 118, "taker_buy_volume": 7693.79, "taker_buy_quote": 4605.28833}, {"ts": 1772969160000, "open": 0.598, "high": 0.602, "low": 0.594, "close": 0.598, "volume": 31996.47, "quote_volume": 19140.44248, "trades": 149, "taker_buy_volume": 16922.93, "taker_buy_quote": 10146.4504}, {"ts": 1772969220000, "open": 0.599, "high": 0.601, "low": 0.594, "close": 0.599, "volume": 75976.73, "quote_volume": 45222.72167, "trades": 257, "taker_buy_volume": 64968.38, "taker_buy_quote": 38663.11871}, {"ts": 1772969280000, "open": 0.598, "high": 0.601, "low": 0.596, "close": 0.597, "volume": 6514.15, "quote_volume": 3902.88851, "trades": 65, "taker_buy_volume": 4454.78, "taker_buy_quote": 2671.06954}, {"ts": 1772969340000, "open": 0.597, "high": 0.598, "low": 0.595, "close": 0.596, "volume": 7533.98, "quote_volume": 4494.70742, "trades": 73, "taker_buy_volume": 4702.54, "taker_buy_quote": 2806.5452}, {"ts": 1772969400000, "open": 0.596, "high": 0.601, "low": 0.592, "close": 0.599, "volume": 81737.76, "quote_volume": 48670.88494, "trades": 802, "taker_buy_volume": 63808.43, "taker_buy_quote": 37982.31247}, {"ts": 1772969460000, "open": 0.599, "high": 0.603, "low": 0.597, "close": 0.599, "volume": 21267.14, "quote_volume": 12778.10498, "trades": 316, "taker_buy_volume": 12235.41, "taker_buy_quote": 7355.00836}, {"ts": 1772969520000, "open": 0.599, "high": 0.601, "low": 0.596, "close": 0.598, "volume": 11461.14, "quote_volume": 6855.22411, "trades": 83, "taker_buy_volume": 6971.49, "taker_buy_quote": 4170.49183}, {"ts": 1772969580000, "open": 0.598, "high": 0.608, "low": 0.595, "close": 0.603, "volume": 42208.81, "quote_volume": 25420.02259, "trades": 197, "taker_buy_volume": 31956.1, "taker_buy_quote": 19249.17283}, {"ts": 1772969640000, "open": 0.604, "high": 0.608, "low": 0.602, "close": 0.605, "volume": 27273.93, "quote_volume": 16498.60766, "trades": 206, "taker_buy_volume": 19407.63, "taker_buy_quote": 11743.58771}, {"ts": 1772969700000, "open": 0.603, "high": 0.607, "low": 0.6, "close": 0.607, "volume": 29812.81, "quote_volume": 18024.27017, "trades": 121, "taker_buy_volume": 21369.38, "taker_buy_quote": 12936.48121}, {"ts": 1772969760000, "open": 0.605, "high": 0.61, "low": 0.605, "close": 0.607, "volume": 11366.01, "quote_volume": 6903.44052, "trades": 60, "taker_buy_volume": 9848.37, "taker_buy_quote": 5982.49204}, {"ts": 1772969820000, "open": 0.609, "high": 0.61, "low": 0.605, "close": 0.608, "volume": 8054.74, "quote_volume": 4894.43294, "trades": 47, "taker_buy_volume": 6213.84, "taker_buy_quote": 3777.31809}, {"ts": 1772969880000, "open": 0.608, "high": 0.609, "low": 0.603, "close": 0.603, "volume": 7954.72, "quote_volume": 4819.02336, "trades": 52, "taker_buy_volume": 3921.4, "taker_buy_quote": 2376.92682}, {"ts": 1772969940000, "open": 0.604, "high": 0.605, "low": 0.598, "close": 0.601, "volume": 19767.17, "quote_volume": 11877.17328, "trades": 67, "taker_buy_volume": 2910.77, "taker_buy_quote": 1748.24757}, {"ts": 1772970000000, "open": 0.601, "high": 0.607, "low": 0.601, "close": 0.604, "volume": 50658.04, "quote_volume": 30594.83036, "trades": 232, "taker_buy_volume": 37207.49, "taker_buy_quote": 22477.3229}, {"ts": 1772970060000, "open": 0.603, "high": 0.61, "low": 0.603, "close": 0.609, "volume": 19967.44, "quote_volume": 12117.56369, "trades": 76, "taker_buy_volume": 16554.86, "taker_buy_quote": 10050.99567}, {"ts": 1772970120000, "open": 0.609, "high": 0.619, "low": 0.608, "close": 0.615, "volume": 30519.0, "quote_volume": 18723.72307, "trades": 157, "taker_buy_volume": 16777.6, "taker_buy_quote": 10298.61854}, {"ts": 1772970180000, "open": 0.615, "high": 0.618, "low": 0.613, "close": 0.616, "volume": 23312.67, "quote_volume": 14346.60789, "trades": 102, "taker_buy_volume": 14714.19, "taker_buy_quote": 9063.72479}, {"ts": 1772970240000, "open": 0.615, "high": 0.616, "low": 0.609, "close": 0.609, "volume": 8638.33, "quote_volume": 5286.40205, "trades": 70, "taker_buy_volume": 2697.8, "taker_buy_quote": 1647.38372}, {"ts": 1772970300000, "open": 0.61, "high": 0.615, "low": 0.605, "close": 0.61, "volume": 24407.27, "quote_volume": 14844.99397, "trades": 122, "taker_buy_volume": 13956.87, "taker_buy_quote": 8490.31757}, {"ts": 1772970360000, "open": 0.609, "high": 0.611, "low": 0.604, "close": 0.606, "volume": 15151.06, "quote_volume": 9206.16063, "trades": 96, "taker_buy_volume": 7258.98, "taker_buy_quote": 4420.06221}, {"ts": 1772970420000, "open": 0.604, "high": 0.606, "low": 0.599, "close": 0.602, "volume": 35467.24, "quote_volume": 21347.28231, "trades": 161, "taker_buy_volume": 18877.73, "taker_buy_quote": 11365.72616}, {"ts": 1772970480000, "open": 0.601, "high": 0.605, "low": 0.599, "close": 0.603, "volume": 11544.42, "quote_volume": 6946.80567, "trades": 100, "taker_buy_volume": 6547.54, "taker_buy_quote": 3944.64474}, {"ts": 1772970540000, "open": 0.602, "high": 0.603, "low": 0.601, "close": 0.603, "volume": 10396.68, "quote_volume": 6260.05751, "trades": 61, "taker_buy_volume": 6880.93, "taker_buy_quote": 4145.1598}, {"ts": 1772970600000, "open": 0.604, "high": 0.606, "low": 0.599, "close": 0.601, "volume": 9625.79, "quote_volume": 5800.33105, "trades": 61, "taker_buy_volume": 5596.16, "taker_buy_quote": 3377.62086}, {"ts": 1772970660000, "open": 0.601, "high": 0.601, "low": 0.599, "close": 0.599, "volume": 7016.0, "quote_volume": 4208.6379, "trades": 26, "taker_buy_volume": 1395.91, "taker_buy_quote": 838.92523}, {"ts": 1772970720000, "open": 0.6, "high": 0.601, "low": 0.598, "close": 0.601, "volume": 18713.32, "quote_volume": 11213.27, "trades": 43, "taker_buy_volume": 2716.79, "taker_buy_quote": 1630.45131}, {"ts": 1772970780000, "open": 0.601, "high": 0.603, "low": 0.599, "close": 0.601, "volume": 9036.21, "quote_volume": 5426.79835, "trades": 64, "taker_buy_volume": 6971.39, "taker_buy_quote": 4186.07498}, {"ts": 1772970840000, "open": 0.6, "high": 0.601, "low": 0.598, "close": 0.599, "volume": 8100.33, "quote_volume": 4859.17315, "trades": 54, "taker_buy_volume": 5130.39, "taker_buy_quote": 3078.26833}, {"ts": 1772970900000, "open": 0.599, "high": 0.599, "low": 0.57, "close": 0.58, "volume": 125780.72, "quote_volume": 73157.77325, "trades": 628, "taker_buy_volume": 50567.51, "taker_buy_quote": 29336.68048}, {"ts": 1772970960000, "open": 0.579, "high": 0.582, "low": 0.574, "close": 0.581, "volume": 36453.92, "quote_volume": 21086.99203, "trades": 185, "taker_buy_volume": 9072.03, "taker_buy_quote": 5259.06175}, {"ts": 1772971020000, "open": 0.582, "high": 0.585, "low": 0.575, "close": 0.584, "volume": 35871.67, "quote_volume": 20795.46458, "trades": 157, "taker_buy_volume": 11900.56, "taker_buy_quote": 6912.59371}, {"ts": 1772971080000, "open": 0.585, "high": 0.585, "low": 0.582, "close": 0.583, "volume": 6853.82, "quote_volume": 3999.58657, "trades": 43, "taker_buy_volume": 3174.22, "taker_buy_quote": 1854.36409}, {"ts": 1772971140000, "open": 0.584, "high": 0.586, "low": 0.58, "close": 0.583, "volume": 23168.28, "quote_volume": 13528.47148, "trades": 117, "taker_buy_volume": 12230.4, "taker_buy_quote": 7147.89091}, {"ts": 1772971200000, "open": 0.583, "high": 0.588, "low": 0.581, "close": 0.583, "volume": 17327.45, "quote_volume": 10115.07384, "trades": 123, "taker_buy_volume": 12775.55, "taker_buy_quote": 7461.52682}, {"ts": 1772971260000, "open": 0.583, "high": 0.588, "low": 0.578, "close": 0.579, "volume": 37924.22, "quote_volume": 22132.49379, "trades": 153, "taker_buy_volume": 18268.12, "taker_buy_quote": 10673.13594}, {"ts": 1772971320000, "open": 0.58, "high": 0.586, "low": 0.577, "close": 0.585, "volume": 17076.05, "quote_volume": 9937.39908, "trades": 107, "taker_buy_volume": 7204.43, "taker_buy_quote": 4195.72209}, {"ts": 1772971380000, "open": 0.586, "high": 0.586, "low": 0.58, "close": 0.583, "volume": 4381.43, "quote_volume": 2555.47871, "trades": 42, "taker_buy_volume": 1972.82, "taker_buy_quote": 1151.13016}, {"ts": 1772971440000, "open": 0.583, "high": 0.585, "low": 0.579, "close": 0.583, "volume": 8639.44, "quote_volume": 5025.10778, "trades": 37, "taker_buy_volume": 4556.59, "taker_buy_quote": 2655.26977}, {"ts": 1772971500000, "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.583, "volume": 7788.58, "quote_volume": 4528.44212, "trades": 52, "taker_buy_volume": 3148.82, "taker_buy_quote": 1832.13946}, {"ts": 1772971560000, "open": 0.582, "high": 0.586, "low": 0.579, "close": 0.584, "volume": 37635.45, "quote_volume": 21898.18866, "trades": 128, "taker_buy_volume": 14673.58, "taker_buy_quote": 8550.69103}, {"ts": 1772971620000, "open": 0.584, "high": 0.586, "low": 0.566, "close": 0.573, "volume": 143035.94, "quote_volume": 82205.57161, "trades": 653, "taker_buy_volume": 46723.74, "taker_buy_quote": 26810.47302}, {"ts": 1772971680000, "open": 0.573, "high": 0.585, "low": 0.567, "close": 0.581, "volume": 111454.71, "quote_volume": 64319.40835, "trades": 542, "taker_buy_volume": 43225.63, "taker_buy_quote": 25048.12493}, {"ts": 1772971740000, "open": 0.582, "high": 0.584, "low": 0.564, "close": 0.571, "volume": 175031.54, "quote_volume": 100231.58399, "trades": 805, "taker_buy_volume": 71885.87, "taker_buy_quote": 41295.03818}, {"ts": 1772971800000, "open": 0.57, "high": 0.578, "low": 0.57, "close": 0.573, "volume": 23358.02, "quote_volume": 13417.16328, "trades": 136, "taker_buy_volume": 15347.51, "taker_buy_quote": 8822.50282}, {"ts": 1772971860000, "open": 0.572, "high": 0.572, "low": 0.559, "close": 0.563, "volume": 37714.31, "quote_volume": 21317.23691, "trades": 186, "taker_buy_volume": 10327.88, "taker_buy_quote": 5826.17164}, {"ts": 1772971920000, "open": 0.563, "high": 0.564, "low": 0.559, "close": 0.559, "volume": 25876.47, "quote_volume": 14520.38643, "trades": 137, "taker_buy_volume": 7606.98, "taker_buy_quote": 4273.40048}, {"ts": 1772971980000, "open": 0.56, "high": 0.564, "low": 0.559, "close": 0.561, "volume": 19968.42, "quote_volume": 11216.84016, "trades": 79, "taker_buy_volume": 8496.06, "taker_buy_quote": 4777.22368}, {"ts": 1772972040000, "open": 0.561, "high": 0.561, "low": 0.549, "close": 0.553, "volume": 76351.22, "quote_volume": 42231.06745, "trades": 392, "taker_buy_volume": 35103.29, "taker_buy_quote": 19407.10423}, {"ts": 1772972100000, "open": 0.554, "high": 0.556, "low": 0.55, "close": 0.55, "volume": 46800.07, "quote_volume": 25865.03293, "trades": 162, "taker_buy_volume": 14780.76, "taker_buy_quote": 8179.57145}, {"ts": 1772972160000, "open": 0.551, "high": 0.552, "low": 0.539, "close": 0.54, "volume": 41728.89, "quote_volume": 22780.44331, "trades": 223, "taker_buy_volume": 20340.96, "taker_buy_quote": 11122.137}, {"ts": 1772972220000, "open": 0.539, "high": 0.541, "low": 0.528, "close": 0.531, "volume": 72402.64, "quote_volume": 38635.66391, "trades": 291, "taker_buy_volume": 19645.82, "taker_buy_quote": 10549.29323}, {"ts": 1772972280000, "open": 0.532, "high": 0.547, "low": 0.528, "close": 0.541, "volume": 63600.35, "quote_volume": 34106.80601, "trades": 251, "taker_buy_volume": 47575.76, "taker_buy_quote": 25482.39662}, {"ts": 1772972340000, "open": 0.541, "high": 0.544, "low": 0.54, "close": 0.542, "volume": 19002.01, "quote_volume": 10299.85212, "trades": 119, "taker_buy_volume": 8324.09, "taker_buy_quote": 4517.50467}, {"ts": 1772972400000, "open": 0.544, "high": 0.553, "low": 0.543, "close": 0.545, "volume": 74053.09, "quote_volume": 40647.95193, "trades": 432, "taker_buy_volume": 35006.93, "taker_buy_quote": 19189.52839}, {"ts": 1772972460000, "open": 0.546, "high": 0.559, "low": 0.546, "close": 0.555, "volume": 34433.82, "quote_volume": 19079.06878, "trades": 254, "taker_buy_volume": 24726.29, "taker_buy_quote": 13701.39112}, {"ts": 1772972520000, "open": 0.555, "high": 0.556, "low": 0.547, "close": 0.547, "volume": 14095.52, "quote_volume": 7769.6888, "trades": 63, "taker_buy_volume": 7436.26, "taker_buy_quote": 4106.64434}, {"ts": 1772972580000, "open": 0.548, "high": 0.554, "low": 0.547, "close": 0.551, "volume": 8618.26, "quote_volume": 4750.41936, "trades": 96, "taker_buy_volume": 5240.69, "taker_buy_quote": 2893.08082}, {"ts": 1772972640000, "open": 0.551, "high": 0.551, "low": 0.548, "close": 0.55, "volume": 1605.98, "quote_volume": 881.43519, "trades": 25, "taker_buy_volume": 528.34, "taker_buy_quote": 290.20246}, {"ts": 1772972700000, "open": 0.549, "high": 0.562, "low": 0.549, "close": 0.559, "volume": 47061.7, "quote_volume": 26260.37021, "trades": 241, "taker_buy_volume": 31024.09, "taker_buy_quote": 17302.80515}, {"ts": 1772972760000, "open": 0.558, "high": 0.569, "low": 0.556, "close": 0.565, "volume": 73817.15, "quote_volume": 41526.31282, "trades": 388, "taker_buy_volume": 40825.6, "taker_buy_quote": 22998.09394}, {"ts": 1772972820000, "open": 0.564, "high": 0.569, "low": 0.563, "close": 0.569, "volume": 13666.2, "quote_volume": 7734.69972, "trades": 107, "taker_buy_volume": 9265.14, "taker_buy_quote": 5246.38519}, {"ts": 1772972880000, "open": 0.569, "high": 0.574, "low": 0.567, "close": 0.569, "volume": 28609.67, "quote_volume": 16330.08617, "trades": 159, "taker_buy_volume": 13547.97, "taker_buy_quote": 7746.44284}, {"ts": 1772972940000, "open": 0.569, "high": 0.573, "low": 0.565, "close": 0.573, "volume": 47005.84, "quote_volume": 26780.56209, "trades": 137, "taker_buy_volume": 32116.95, "taker_buy_quote": 18306.4131}, {"ts": 1772973000000, "open": 0.573, "high": 0.578, "low": 0.57, "close": 0.576, "volume": 50180.57, "quote_volume": 28833.37619, "trades": 182, "taker_buy_volume": 42542.41, "taker_buy_quote": 24447.01742}, {"ts": 1772973060000, "open": 0.574, "high": 0.577, "low": 0.57, "close": 0.572, "volume": 31845.51, "quote_volume": 18300.57784, "trades": 115, "taker_buy_volume": 9678.17, "taker_buy_quote": 5568.73219}, {"ts": 1772973120000, "open": 0.572, "high": 0.576, "low": 0.572, "close": 0.574, "volume": 11842.17, "quote_volume": 6806.27072, "trades": 47, "taker_buy_volume": 8309.73, "taker_buy_quote": 4777.06174}, {"ts": 1772973180000, "open": 0.573, "high": 0.575, "low": 0.571, "close": 0.572, "volume": 5744.77, "quote_volume": 3289.94052, "trades": 24, "taker_buy_volume": 3119.07, "taker_buy_quote": 1786.76851}, {"ts": 1772973240000, "open": 0.57, "high": 0.572, "low": 0.568, "close": 0.572, "volume": 9792.01, "quote_volume": 5577.22245, "trades": 53, "taker_buy_volume": 3629.39, "taker_buy_quote": 2070.34826}, {"ts": 1772973300000, "open": 0.571, "high": 0.573, "low": 0.568, "close": 0.573, "volume": 13767.39, "quote_volume": 7853.59134, "trades": 77, "taker_buy_volume": 4515.37, "taker_buy_quote": 2578.76703}, {"ts": 1772973360000, "open": 0.573, "high": 0.573, "low": 0.565, "close": 0.568, "volume": 26027.26, "quote_volume": 14747.57559, "trades": 76, "taker_buy_volume": 19074.33, "taker_buy_quote": 10799.34668}, {"ts": 1772973420000, "open": 0.569, "high": 0.571, "low": 0.567, "close": 0.567, "volume": 3087.07, "quote_volume": 1755.99918, "trades": 33, "taker_buy_volume": 1477.92, "taker_buy_quote": 842.72736}, {"ts": 1772973480000, "open": 0.566, "high": 0.571, "low": 0.563, "close": 0.566, "volume": 39981.67, "quote_volume": 22686.32681, "trades": 301, "taker_buy_volume": 19116.55, "taker_buy_quote": 10850.90223}, {"ts": 1772973540000, "open": 0.567, "high": 0.567, "low": 0.564, "close": 0.565, "volume": 10134.46, "quote_volume": 5728.97503, "trades": 26, "taker_buy_volume": 1986.94, "taker_buy_quote": 1123.82857}, {"ts": 1772973600000, "open": 0.565, "high": 0.567, "low": 0.561, "close": 0.561, "volume": 21888.15, "quote_volume": 12354.39332, "trades": 116, "taker_buy_volume": 4360.26, "taker_buy_quote": 2454.96797}, {"ts": 1772973660000, "open": 0.56, "high": 0.566, "low": 0.56, "close": 0.566, "volume": 47615.92, "quote_volume": 26875.91738, "trades": 68, "taker_buy_volume": 29341.29, "taker_buy_quote": 16569.2574}, {"ts": 1772973720000, "open": 0.565, "high": 0.565, "low": 0.56, "close": 0.561, "volume": 25323.28, "quote_volume": 14216.4447, "trades": 77, "taker_buy_volume": 6189.52, "taker_buy_quote": 3474.88099}, {"ts": 1772973780000, "open": 0.561, "high": 0.561, "low": 0.553, "close": 0.56, "volume": 37806.48, "quote_volume": 21081.77409, "trades": 187, "taker_buy_volume": 7326.46, "taker_buy_quote": 4096.75445}, {"ts": 1772973840000, "open": 0.56, "high": 0.561, "low": 0.558, "close": 0.559, "volume": 5813.1, "quote_volume": 3253.4662, "trades": 31, "taker_buy_volume": 2651.71, "taker_buy_quote": 1484.67417}, {"ts": 1772973900000, "open": 0.561, "high": 0.564, "low": 0.559, "close": 0.56, "volume": 12043.6, "quote_volume": 6761.15662, "trades": 74, "taker_buy_volume": 7807.47, "taker_buy_quote": 4383.23345}, {"ts": 1772973960000, "open": 0.56, "high": 0.576, "low": 0.552, "close": 0.572, "volume": 229360.64, "quote_volume": 129877.69053, "trades": 1042, "taker_buy_volume": 120213.34, "taker_buy_quote": 68104.90786}, {"ts": 1772974020000, "open": 0.572, "high": 0.597, "low": 0.567, "close": 0.593, "volume": 239505.09, "quote_volume": 139997.49955, "trades": 1026, "taker_buy_volume": 175445.99, "taker_buy_quote": 102458.74134}, {"ts": 1772974080000, "open": 0.593, "high": 0.606, "low": 0.587, "close": 0.602, "volume": 169590.96, "quote_volume": 101133.32353, "trades": 899, "taker_buy_volume": 106223.56, "taker_buy_quote": 63418.07773}, {"ts": 1772974140000, "open": 0.602, "high": 0.615, "low": 0.599, "close": 0.61, "volume": 162229.62, "quote_volume": 98562.96343, "trades": 804, "taker_buy_volume": 85776.33, "taker_buy_quote": 52156.80775}, {"ts": 1772974200000, "open": 0.61, "high": 0.613, "low": 0.604, "close": 0.607, "volume": 77307.59, "quote_volume": 47033.09221, "trades": 523, "taker_buy_volume": 35696.43, "taker_buy_quote": 21744.05199}, {"ts": 1772974260000, "open": 0.607, "high": 0.615, "low": 0.604, "close": 0.61, "volume": 66532.62, "quote_volume": 40512.40557, "trades": 428, "taker_buy_volume": 43600.34, "taker_buy_quote": 26567.8255}, {"ts": 1772974320000, "open": 0.61, "high": 0.628, "low": 0.608, "close": 0.624, "volume": 136566.14, "quote_volume": 84244.21489, "trades": 857, "taker_buy_volume": 91903.7, "taker_buy_quote": 56686.9936}, {"ts": 1772974380000, "open": 0.622, "high": 0.626, "low": 0.613, "close": 0.614, "volume": 63107.48, "quote_volume": 39052.47717, "trades": 526, "taker_buy_volume": 24882.63, "taker_buy_quote": 15431.18777}, {"ts": 1772974440000, "open": 0.613, "high": 0.622, "low": 0.613, "close": 0.615, "volume": 26101.65, "quote_volume": 16103.92537, "trades": 211, "taker_buy_volume": 11446.91, "taker_buy_quote": 7076.26107}, {"ts": 1772974500000, "open": 0.615, "high": 0.618, "low": 0.613, "close": 0.613, "volume": 10888.53, "quote_volume": 6697.22087, "trades": 75, "taker_buy_volume": 4246.41, "taker_buy_quote": 2614.71987}, {"ts": 1772974560000, "open": 0.614, "high": 0.615, "low": 0.605, "close": 0.608, "volume": 21776.53, "quote_volume": 13304.23658, "trades": 108, "taker_buy_volume": 13839.15, "taker_buy_quote": 8466.30823}, {"ts": 1772974620000, "open": 0.606, "high": 0.62, "low": 0.606, "close": 0.612, "volume": 30585.39, "quote_volume": 18728.35621, "trades": 171, "taker_buy_volume": 20320.79, "taker_buy_quote": 12441.15965}, {"ts": 1772974680000, "open": 0.611, "high": 0.614, "low": 0.608, "close": 0.613, "volume": 11213.81, "quote_volume": 6859.88511, "trades": 78, "taker_buy_volume": 7863.41, "taker_buy_quote": 4813.44546}, {"ts": 1772974740000, "open": 0.613, "high": 0.621, "low": 0.611, "close": 0.611, "volume": 36960.87, "quote_volume": 22760.19703, "trades": 174, "taker_buy_volume": 23657.11, "taker_buy_quote": 14580.47426}, {"ts": 1772974800000, "open": 0.611, "high": 0.64, "low": 0.61, "close": 0.63, "volume": 168879.64, "quote_volume": 105999.58047, "trades": 800, "taker_buy_volume": 97522.42, "taker_buy_quote": 61161.73667}, {"ts": 1772974860000, "open": 0.63, "high": 0.636, "low": 0.625, "close": 0.63, "volume": 80595.1, "quote_volume": 50724.32583, "trades": 397, "taker_buy_volume": 41843.6, "taker_buy_quote": 26375.59482}, {"ts": 1772974920000, "open": 0.629, "high": 0.635, "low": 0.628, "close": 0.632, "volume": 19447.17, "quote_volume": 12270.44257, "trades": 117, "taker_buy_volume": 10132.16, "taker_buy_quote": 6399.75664}, {"ts": 1772974980000, "open": 0.631, "high": 0.634, "low": 0.628, "close": 0.629, "volume": 17785.34, "quote_volume": 11210.38479, "trades": 97, "taker_buy_volume": 10853.16, "taker_buy_quote": 6841.98183}, {"ts": 1772975040000, "open": 0.63, "high": 0.632, "low": 0.627, "close": 0.631, "volume": 13550.05, "quote_volume": 8534.23038, "trades": 63, "taker_buy_volume": 7980.76, "taker_buy_quote": 5029.39027}, {"ts": 1772975100000, "open": 0.63, "high": 0.634, "low": 0.628, "close": 0.633, "volume": 8438.31, "quote_volume": 5322.91422, "trades": 61, "taker_buy_volume": 3551.64, "taker_buy_quote": 2243.51761}, {"ts": 1772975160000, "open": 0.634, "high": 0.64, "low": 0.631, "close": 0.633, "volume": 63700.88, "quote_volume": 40503.55767, "trades": 176, "taker_buy_volume": 33119.63, "taker_buy_quote": 21083.38395}, {"ts": 1772975220000, "open": 0.632, "high": 0.641, "low": 0.632, "close": 0.635, "volume": 39351.22, "quote_volume": 25090.04728, "trades": 188, "taker_buy_volume": 20090.46, "taker_buy_quote": 12819.67276}, {"ts": 1772975280000, "open": 0.636, "high": 0.65, "low": 0.634, "close": 0.643, "volume": 47820.59, "quote_volume": 30722.60584, "trades": 291, "taker_buy_volume": 30821.61, "taker_buy_quote": 19826.5338}, {"ts": 1772975340000, "open": 0.643, "high": 0.662, "low": 0.638, "close": 0.65, "volume": 126203.04, "quote_volume": 82351.12469, "trades": 571, "taker_buy_volume": 88633.38, "taker_buy_quote": 57865.25977}, {"ts": 1772975400000, "open": 0.65, "high": 0.661, "low": 0.647, "close": 0.647, "volume": 76474.23, "quote_volume": 49865.33164, "trades": 388, "taker_buy_volume": 53024.47, "taker_buy_quote": 34626.32298}, {"ts": 1772975460000, "open": 0.648, "high": 0.67, "low": 0.647, "close": 0.658, "volume": 268821.09, "quote_volume": 177190.36449, "trades": 1336, "taker_buy_volume": 173666.9, "taker_buy_quote": 114679.69417}, {"ts": 1772975520000, "open": 0.66, "high": 0.672, "low": 0.653, "close": 0.653, "volume": 136356.86, "quote_volume": 90187.50405, "trades": 695, "taker_buy_volume": 34020.71, "taker_buy_quote": 22586.1673}, {"ts": 1772975580000, "open": 0.653, "high": 0.658, "low": 0.653, "close": 0.653, "volume": 11367.93, "quote_volume": 7437.8782, "trades": 79, "taker_buy_volume": 4128.26, "taker_buy_quote": 2702.20505}, {"ts": 1772975640000, "open": 0.654, "high": 0.658, "low": 0.651, "close": 0.656, "volume": 43321.64, "quote_volume": 28343.34418, "trades": 133, "taker_buy_volume": 33293.1, "taker_buy_quote": 21787.17326}, {"ts": 1772975700000, "open": 0.655, "high": 0.668, "low": 0.654, "close": 0.658, "volume": 54457.59, "quote_volume": 35869.21453, "trades": 259, "taker_buy_volume": 21277.83, "taker_buy_quote": 14062.64626}, {"ts": 1772975760000, "open": 0.657, "high": 0.672, "low": 0.654, "close": 0.67, "volume": 67894.97, "quote_volume": 44899.98543, "trades": 312, "taker_buy_volume": 50210.24, "taker_buy_quote": 33235.72763}, {"ts": 1772975820000, "open": 0.67, "high": 0.673, "low": 0.661, "close": 0.666, "volume": 41942.16, "quote_volume": 28002.43173, "trades": 229, "taker_buy_volume": 23217.0, "taker_buy_quote": 15515.18766}, {"ts": 1772975880000, "open": 0.668, "high": 0.674, "low": 0.664, "close": 0.668, "volume": 68380.24, "quote_volume": 45796.21641, "trades": 296, "taker_buy_volume": 34412.47, "taker_buy_quote": 23054.28118}, {"ts": 1772975940000, "open": 0.669, "high": 0.669, "low": 0.66, "close": 0.664, "volume": 40438.02, "quote_volume": 26823.05074, "trades": 183, "taker_buy_volume": 9234.6, "taker_buy_quote": 6130.77751}, {"ts": 1772976000000, "open": 0.662, "high": 0.664, "low": 0.659, "close": 0.662, "volume": 20863.53, "quote_volume": 13791.81271, "trades": 124, "taker_buy_volume": 5375.61, "taker_buy_quote": 3555.48541}, {"ts": 1772976060000, "open": 0.662, "high": 0.668, "low": 0.661, "close": 0.662, "volume": 35506.45, "quote_volume": 23583.59597, "trades": 131, "taker_buy_volume": 26907.49, "taker_buy_quote": 17868.13929}, {"ts": 1772976120000, "open": 0.663, "high": 0.67, "low": 0.658, "close": 0.665, "volume": 48269.76, "quote_volume": 32067.35325, "trades": 250, "taker_buy_volume": 31010.75, "taker_buy_quote": 20618.071}, {"ts": 1772976180000, "open": 0.665, "high": 0.665, "low": 0.662, "close": 0.664, "volume": 11436.59, "quote_volume": 7585.02349, "trades": 48, "taker_buy_volume": 3847.6, "taker_buy_quote": 2553.64324}, {"ts": 1772976240000, "open": 0.664, "high": 0.673, "low": 0.66, "close": 0.673, "volume": 31502.14, "quote_volume": 20997.15339, "trades": 156, "taker_buy_volume": 20528.88, "taker_buy_quote": 13695.40721}, {"ts": 1772976300000, "open": 0.673, "high": 0.68, "low": 0.663, "close": 0.664, "volume": 106904.31, "quote_volume": 71641.20509, "trades": 426, "taker_buy_volume": 43466.44, "taker_buy_quote": 29217.86384}, {"ts": 1772976360000, "open": 0.665, "high": 0.668, "low": 0.66, "close": 0.66, "volume": 21474.3, "quote_volume": 14232.89869, "trades": 120, "taker_buy_volume": 2318.5, "taker_buy_quote": 1542.01361}, {"ts": 1772976420000, "open": 0.661, "high": 0.665, "low": 0.657, "close": 0.662, "volume": 41308.35, "quote_volume": 27281.61945, "trades": 100, "taker_buy_volume": 33305.54, "taker_buy_quote": 21994.47786}, {"ts": 1772976480000, "open": 0.662, "high": 0.667, "low": 0.635, "close": 0.638, "volume": 149133.73, "quote_volume": 96923.38529, "trades": 597, "taker_buy_volume": 47414.51, "taker_buy_quote": 30697.97107}, {"ts": 1772976540000, "open": 0.639, "high": 0.664, "low": 0.638, "close": 0.656, "volume": 131314.59, "quote_volume": 85648.81571, "trades": 641, "taker_buy_volume": 82968.32, "taker_buy_quote": 54242.61102}, {"ts": 1772976600000, "open": 0.655, "high": 0.658, "low": 0.652, "close": 0.653, "volume": 11179.79, "quote_volume": 7320.83912, "trades": 102, "taker_buy_volume": 3653.29, "taker_buy_quote": 2396.17825}, {"ts": 1772976660000, "open": 0.652, "high": 0.652, "low": 0.642, "close": 0.644, "volume": 63577.15, "quote_volume": 41071.54679, "trades": 278, "taker_buy_volume": 24772.77, "taker_buy_quote": 16013.18939}, {"ts": 1772976720000, "open": 0.643, "high": 0.652, "low": 0.642, "close": 0.648, "volume": 26348.64, "quote_volume": 17078.00453, "trades": 128, "taker_buy_volume": 22064.93, "taker_buy_quote": 14306.83999}, {"ts": 1772976780000, "open": 0.648, "high": 0.65, "low": 0.647, "close": 0.65, "volume": 8696.44, "quote_volume": 5636.77923, "trades": 45, "taker_buy_volume": 4189.47, "taker_buy_quote": 2717.53299}, {"ts": 1772976840000, "open": 0.648, "high": 0.649, "low": 0.645, "close": 0.647, "volume": 23383.38, "quote_volume": 15120.98167, "trades": 73, "taker_buy_volume": 8283.6, "taker_buy_quote": 5362.27965}, {"ts": 1772976900000, "open": 0.645, "high": 0.648, "low": 0.642, "close": 0.642, "volume": 13105.75, "quote_volume": 8445.89082, "trades": 75, "taker_buy_volume": 5193.12, "taker_buy_quote": 3351.26923}, {"ts": 1772976960000, "open": 0.643, "high": 0.663, "low": 0.643, "close": 0.658, "volume": 91621.36, "quote_volume": 59928.3786, "trades": 370, "taker_buy_volume": 66636.35, "taker_buy_quote": 43513.34379}, {"ts": 1772977020000, "open": 0.658, "high": 0.658, "low": 0.653, "close": 0.656, "volume": 16930.51, "quote_volume": 11082.14162, "trades": 108, "taker_buy_volume": 13077.8, "taker_buy_quote": 8562.59841}, {"ts": 1772977080000, "open": 0.653, "high": 0.658, "low": 0.651, "close": 0.651, "volume": 15711.15, "quote_volume": 10287.4115, "trades": 89, "taker_buy_volume": 8932.11, "taker_buy_quote": 5848.90901}, {"ts": 1772977140000, "open": 0.652, "high": 0.656, "low": 0.65, "close": 0.651, "volume": 23789.76, "quote_volume": 15546.64263, "trades": 112, "taker_buy_volume": 16670.88, "taker_buy_quote": 10904.30663}, {"ts": 1772977200000, "open": 0.651, "high": 0.652, "low": 0.648, "close": 0.65, "volume": 25764.29, "quote_volume": 16744.83263, "trades": 108, "taker_buy_volume": 13197.77, "taker_buy_quote": 8585.29362}, {"ts": 1772977260000, "open": 0.65, "high": 0.652, "low": 0.644, "close": 0.651, "volume": 35309.42, "quote_volume": 22890.85913, "trades": 186, "taker_buy_volume": 15162.35, "taker_buy_quote": 9850.67831}, {"ts": 1772977320000, "open": 0.651, "high": 0.651, "low": 0.645, "close": 0.649, "volume": 12334.26, "quote_volume": 7980.18199, "trades": 75, "taker_buy_volume": 4278.26, "taker_buy_quote": 2770.04893}, {"ts": 1772977380000, "open": 0.648, "high": 0.655, "low": 0.645, "close": 0.65, "volume": 21676.72, "quote_volume": 14060.0648, "trades": 93, "taker_buy_volume": 13401.38, "taker_buy_quote": 8695.19562}, {"ts": 1772977440000, "open": 0.651, "high": 0.654, "low": 0.65, "close": 0.651, "volume": 2880.74, "quote_volume": 1880.52343, "trades": 30, "taker_buy_volume": 1266.18, "taker_buy_quote": 827.70473}, {"ts": 1772977500000, "open": 0.651, "high": 0.659, "low": 0.651, "close": 0.658, "volume": 9412.67, "quote_volume": 6175.04123, "trades": 45, "taker_buy_volume": 7062.03, "taker_buy_quote": 4637.72942}, {"ts": 1772977560000, "open": 0.658, "high": 0.658, "low": 0.655, "close": 0.655, "volume": 14666.47, "quote_volume": 9623.54194, "trades": 51, "taker_buy_volume": 6311.01, "taker_buy_quote": 4144.73099}, {"ts": 1772977620000, "open": 0.656, "high": 0.656, "low": 0.644, "close": 0.644, "volume": 18974.45, "quote_volume": 12347.09557, "trades": 84, "taker_buy_volume": 3359.91, "taker_buy_quote": 2190.61211}, {"ts": 1772977680000, "open": 0.644, "high": 0.644, "low": 0.632, "close": 0.641, "volume": 42557.27, "quote_volume": 27172.92141, "trades": 212, "taker_buy_volume": 12814.52, "taker_buy_quote": 8193.61742}, {"ts": 1772977740000, "open": 0.639, "high": 0.646, "low": 0.639, "close": 0.643, "volume": 10737.25, "quote_volume": 6901.86862, "trades": 75, "taker_buy_volume": 8290.08, "taker_buy_quote": 5329.07493}, {"ts": 1772977800000, "open": 0.643, "high": 0.646, "low": 0.642, "close": 0.645, "volume": 4838.7, "quote_volume": 3113.11517, "trades": 32, "taker_buy_volume": 1368.15, "taker_buy_quote": 882.387}, {"ts": 1772977860000, "open": 0.646, "high": 0.646, "low": 0.635, "close": 0.636, "volume": 21727.74, "quote_volume": 13886.75807, "trades": 122, "taker_buy_volume": 9108.99, "taker_buy_quote": 5821.17438}, {"ts": 1772977920000, "open": 0.636, "high": 0.639, "low": 0.628, "close": 0.635, "volume": 87633.13, "quote_volume": 55311.88822, "trades": 230, "taker_buy_volume": 31084.83, "taker_buy_quote": 19636.96201}, {"ts": 1772977980000, "open": 0.636, "high": 0.636, "low": 0.623, "close": 0.63, "volume": 63947.51, "quote_volume": 40177.27411, "trades": 261, "taker_buy_volume": 24896.9, "taker_buy_quote": 15659.86712}, {"ts": 1772978040000, "open": 0.628, "high": 0.63, "low": 0.619, "close": 0.627, "volume": 38524.39, "quote_volume": 23991.19111, "trades": 197, "taker_buy_volume": 21534.78, "taker_buy_quote": 13426.97239}, {"ts": 1772978100000, "open": 0.627, "high": 0.633, "low": 0.624, "close": 0.632, "volume": 17212.77, "quote_volume": 10826.91262, "trades": 110, "taker_buy_volume": 13880.71, "taker_buy_quote": 8734.62056}, {"ts": 1772978160000, "open": 0.634, "high": 0.636, "low": 0.632, "close": 0.636, "volume": 9671.68, "quote_volume": 6134.92514, "trades": 47, "taker_buy_volume": 7205.73, "taker_buy_quote": 4573.85105}, {"ts": 1772978220000, "open": 0.635, "high": 0.636, "low": 0.633, "close": 0.636, "volume": 2902.86, "quote_volume": 1841.15877, "trades": 22, "taker_buy_volume": 466.18, "taker_buy_quote": 296.32366}, {"ts": 1772978280000, "open": 0.635, "high": 0.638, "low": 0.635, "close": 0.638, "volume": 11538.33, "quote_volume": 7349.1199, "trades": 55, "taker_buy_volume": 10398.82, "taker_buy_quote": 6624.38159}, {"ts": 1772978340000, "open": 0.637, "high": 0.638, "low": 0.634, "close": 0.634, "volume": 8192.81, "quote_volume": 5216.63508, "trades": 61, "taker_buy_volume": 4540.28, "taker_buy_quote": 2894.50975}, {"ts": 1772978400000, "open": 0.634, "high": 0.639, "low": 0.631, "close": 0.638, "volume": 8301.41, "quote_volume": 5269.71488, "trades": 52, "taker_buy_volume": 5138.78, "taker_buy_quote": 3266.91863}, {"ts": 1772978460000, "open": 0.638, "high": 0.638, "low": 0.633, "close": 0.634, "volume": 17351.35, "quote_volume": 11015.43095, "trades": 84, "taker_buy_volume": 9123.92, "taker_buy_quote": 5794.74356}, {"ts": 1772978520000, "open": 0.634, "high": 0.638, "low": 0.634, "close": 0.636, "volume": 7126.24, "quote_volume": 4533.82857, "trades": 40, "taker_buy_volume": 797.47, "taker_buy_quote": 507.21325}, {"ts": 1772978580000, "open": 0.635, "high": 0.635, "low": 0.629, "close": 0.629, "volume": 26611.59, "quote_volume": 16785.15877, "trades": 57, "taker_buy_volume": 14149.42, "taker_buy_quote": 8914.94553}, {"ts": 1772978640000, "open": 0.63, "high": 0.638, "low": 0.628, "close": 0.637, "volume": 28955.33, "quote_volume": 18346.192, "trades": 148, "taker_buy_volume": 20870.67, "taker_buy_quote": 13224.75294}, {"ts": 1772978700000, "open": 0.636, "high": 0.643, "low": 0.634, "close": 0.637, "volume": 31108.31, "quote_volume": 19902.39198, "trades": 128, "taker_buy_volume": 18086.97, "taker_buy_quote": 11577.3931}, {"ts": 1772978760000, "open": 0.638, "high": 0.647, "low": 0.638, "close": 0.645, "volume": 47433.91, "quote_volume": 30498.42915, "trades": 170, "taker_buy_volume": 29314.19, "taker_buy_quote": 18863.05272}, {"ts": 1772978820000, "open": 0.646, "high": 0.652, "low": 0.644, "close": 0.65, "volume": 37215.21, "quote_volume": 24149.29835, "trades": 168, "taker_buy_volume": 33295.23, "taker_buy_quote": 21614.62855}, {"ts": 1772978880000, "open": 0.649, "high": 0.655, "low": 0.649, "close": 0.651, "volume": 20510.42, "quote_volume": 13376.76853, "trades": 116, "taker_buy_volume": 9884.73, "taker_buy_quote": 6450.87528}, {"ts": 1772978940000, "open": 0.65, "high": 0.652, "low": 0.646, "close": 0.646, "volume": 5676.9, "quote_volume": 3690.5919, "trades": 35, "taker_buy_volume": 513.27, "taker_buy_quote": 333.46926}, {"ts": 1772979000000, "open": 0.647, "high": 0.655, "low": 0.644, "close": 0.654, "volume": 20426.42, "quote_volume": 13281.73816, "trades": 83, "taker_buy_volume": 14008.61, "taker_buy_quote": 9114.88921}, {"ts": 1772979060000, "open": 0.655, "high": 0.655, "low": 0.652, "close": 0.653, "volume": 7235.96, "quote_volume": 4728.65462, "trades": 43, "taker_buy_volume": 3079.98, "taker_buy_quote": 2014.16365}, {"ts": 1772979120000, "open": 0.652, "high": 0.652, "low": 0.644, "close": 0.644, "volume": 21133.28, "quote_volume": 13757.10237, "trades": 55, "taker_buy_volume": 2120.34, "taker_buy_quote": 1374.1425}, {"ts": 1772979180000, "open": 0.643, "high": 0.651, "low": 0.643, "close": 0.649, "volume": 7426.96, "quote_volume": 4804.27023, "trades": 47, "taker_buy_volume": 6052.3, "taker_buy_quote": 3913.52997}, {"ts": 1772979240000, "open": 0.649, "high": 0.65, "low": 0.646, "close": 0.649, "volume": 5232.66, "quote_volume": 3389.02526, "trades": 40, "taker_buy_volume": 3048.06, "taker_buy_quote": 1975.27888}, {"ts": 1772979300000, "open": 0.649, "high": 0.653, "low": 0.649, "close": 0.651, "volume": 10651.17, "quote_volume": 6936.2636, "trades": 40, "taker_buy_volume": 4095.01, "taker_buy_quote": 2668.48327}, {"ts": 1772979360000, "open": 0.652, "high": 0.655, "low": 0.649, "close": 0.649, "volume": 12020.19, "quote_volume": 7841.82537, "trades": 49, "taker_buy_volume": 8111.52, "taker_buy_quote": 5295.44059}, {"ts": 1772979420000, "open": 0.648, "high": 0.653, "low": 0.648, "close": 0.652, "volume": 7603.19, "quote_volume": 4958.77459, "trades": 22, "taker_buy_volume": 2193.71, "taker_buy_quote": 1430.18645}, {"ts": 1772979480000, "open": 0.65, "high": 0.653, "low": 0.649, "close": 0.652, "volume": 9097.37, "quote_volume": 5926.13913, "trades": 30, "taker_buy_volume": 7264.0, "taker_buy_quote": 4732.56994}, {"ts": 1772979540000, "open": 0.651, "high": 0.655, "low": 0.651, "close": 0.654, "volume": 6980.7, "quote_volume": 4562.1947, "trades": 36, "taker_buy_volume": 5798.69, "taker_buy_quote": 3790.16343}, {"ts": 1772979600000, "open": 0.654, "high": 0.655, "low": 0.649, "close": 0.65, "volume": 6858.86, "quote_volume": 4468.41684, "trades": 38, "taker_buy_volume": 4059.87, "taker_buy_quote": 2645.08586}, {"ts": 1772979660000, "open": 0.649, "high": 0.652, "low": 0.648, "close": 0.652, "volume": 3454.43, "quote_volume": 2242.5797, "trades": 33, "taker_buy_volume": 568.53, "taker_buy_quote": 369.85023}, {"ts": 1772979720000, "open": 0.653, "high": 0.657, "low": 0.653, "close": 0.654, "volume": 24300.6, "quote_volume": 15907.57484, "trades": 62, "taker_buy_volume": 16953.14, "taker_buy_quote": 11102.05327}, {"ts": 1772979780000, "open": 0.655, "high": 0.655, "low": 0.652, "close": 0.655, "volume": 7044.53, "quote_volume": 4606.10254, "trades": 26, "taker_buy_volume": 2459.82, "taker_buy_quote": 1606.91657}, {"ts": 1772979840000, "open": 0.655, "high": 0.661, "low": 0.655, "close": 0.659, "volume": 39873.06, "quote_volume": 26270.87318, "trades": 87, "taker_buy_volume": 32733.08, "taker_buy_quote": 21578.12855}, {"ts": 1772979900000, "open": 0.66, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 16977.99, "quote_volume": 11237.45958, "trades": 87, "taker_buy_volume": 9899.53, "taker_buy_quote": 6555.99395}, {"ts": 1772979960000, "open": 0.663, "high": 0.664, "low": 0.659, "close": 0.66, "volume": 5939.83, "quote_volume": 3928.86061, "trades": 40, "taker_buy_volume": 3376.57, "taker_buy_quote": 2235.02582}, {"ts": 1772980020000, "open": 0.659, "high": 0.66, "low": 0.659, "close": 0.66, "volume": 7807.07, "quote_volume": 5152.15263, "trades": 19, "taker_buy_volume": 5796.07, "taker_buy_quote": 3825.07292}, {"ts": 1772980080000, "open": 0.659, "high": 0.66, "low": 0.657, "close": 0.658, "volume": 5261.73, "quote_volume": 3467.47085, "trades": 36, "taker_buy_volume": 2521.34, "taker_buy_quote": 1662.43438}, {"ts": 1772980140000, "open": 0.658, "high": 0.658, "low": 0.648, "close": 0.649, "volume": 21401.66, "quote_volume": 13938.22384, "trades": 105, "taker_buy_volume": 4564.64, "taker_buy_quote": 2973.0832}, {"ts": 1772980200000, "open": 0.649, "high": 0.654, "low": 0.648, "close": 0.649, "volume": 15242.63, "quote_volume": 9939.86222, "trades": 60, "taker_buy_volume": 4106.94, "taker_buy_quote": 2679.63475}, {"ts": 1772980260000, "open": 0.649, "high": 0.654, "low": 0.649, "close": 0.653, "volume": 6021.72, "quote_volume": 3922.06381, "trades": 27, "taker_buy_volume": 4530.06, "taker_buy_quote": 2950.61162}, {"ts": 1772980320000, "open": 0.653, "high": 0.656, "low": 0.653, "close": 0.654, "volume": 9766.7, "quote_volume": 6387.14704, "trades": 27, "taker_buy_volume": 4372.83, "taker_buy_quote": 2864.32306}, {"ts": 1772980380000, "open": 0.654, "high": 0.654, "low": 0.647, "close": 0.649, "volume": 13245.02, "quote_volume": 8598.73108, "trades": 60, "taker_buy_volume": 6036.15, "taker_buy_quote": 3919.64679}, {"ts": 1772980440000, "open": 0.65, "high": 0.654, "low": 0.65, "close": 0.652, "volume": 959.87, "quote_volume": 625.75437, "trades": 29, "taker_buy_volume": 651.02, "taker_buy_quote": 424.25016}, {"ts": 1772980500000, "open": 0.652, "high": 0.656, "low": 0.652, "close": 0.655, "volume": 6000.22, "quote_volume": 3925.21116, "trades": 30, "taker_buy_volume": 2867.07, "taker_buy_quote": 1876.96318}, {"ts": 1772980560000, "open": 0.656, "high": 0.657, "low": 0.655, "close": 0.656, "volume": 2802.78, "quote_volume": 1838.61763, "trades": 19, "taker_buy_volume": 1481.41, "taker_buy_quote": 971.84349}, {"ts": 1772980620000, "open": 0.655, "high": 0.658, "low": 0.654, "close": 0.656, "volume": 11267.11, "quote_volume": 7387.55142, "trades": 58, "taker_buy_volume": 5071.38, "taker_buy_quote": 3329.79893}, {"ts": 1772980680000, "open": 0.655, "high": 0.655, "low": 0.651, "close": 0.653, "volume": 11523.59, "quote_volume": 7527.50491, "trades": 51, "taker_buy_volume": 3214.51, "taker_buy_quote": 2099.12603}, {"ts": 1772980740000, "open": 0.653, "high": 0.655, "low": 0.649, "close": 0.651, "volume": 8447.38, "quote_volume": 5508.94152, "trades": 36, "taker_buy_volume": 1571.1, "taker_buy_quote": 1026.33734}, {"ts": 1772980800000, "open": 0.649, "high": 0.65, "low": 0.639, "close": 0.64, "volume": 16435.07, "quote_volume": 10555.4567, "trades": 77, "taker_buy_volume": 6348.99, "taker_buy_quote": 4076.55042}, {"ts": 1772980860000, "open": 0.641, "high": 0.642, "low": 0.634, "close": 0.64, "volume": 34314.96, "quote_volume": 21898.18199, "trades": 144, "taker_buy_volume": 13919.17, "taker_buy_quote": 8895.48857}, {"ts": 1772980920000, "open": 0.64, "high": 0.641, "low": 0.633, "close": 0.634, "volume": 18257.35, "quote_volume": 11604.78655, "trades": 80, "taker_buy_volume": 6815.64, "taker_buy_quote": 4336.30003}, {"ts": 1772980980000, "open": 0.634, "high": 0.634, "low": 0.627, "close": 0.631, "volume": 15010.42, "quote_volume": 9464.43696, "trades": 76, "taker_buy_volume": 3874.67, "taker_buy_quote": 2448.18114}, {"ts": 1772981040000, "open": 0.631, "high": 0.636, "low": 0.63, "close": 0.634, "volume": 12734.24, "quote_volume": 8064.03356, "trades": 55, "taker_buy_volume": 10079.97, "taker_buy_quote": 6379.14867}, {"ts": 1772981100000, "open": 0.634, "high": 0.634, "low": 0.629, "close": 0.634, "volume": 15563.43, "quote_volume": 9829.51899, "trades": 79, "taker_buy_volume": 9260.03, "taker_buy_quote": 5851.22605}, {"ts": 1772981160000, "open": 0.635, "high": 0.635, "low": 0.628, "close": 0.629, "volume": 7322.46, "quote_volume": 4622.19678, "trades": 61, "taker_buy_volume": 1509.58, "taker_buy_quote": 952.51748}, {"ts": 1772981220000, "open": 0.629, "high": 0.631, "low": 0.629, "close": 0.631, "volume": 5912.47, "quote_volume": 3727.01322, "trades": 41, "taker_buy_volume": 3616.79, "taker_buy_quote": 2280.21467}, {"ts": 1772981280000, "open": 0.631, "high": 0.633, "low": 0.625, "close": 0.631, "volume": 22500.0, "quote_volume": 14152.43318, "trades": 99, "taker_buy_volume": 10505.91, "taker_buy_quote": 6629.6915}, {"ts": 1772981340000, "open": 0.629, "high": 0.633, "low": 0.627, "close": 0.633, "volume": 15189.28, "quote_volume": 9561.59036, "trades": 79, "taker_buy_volume": 4030.22, "taker_buy_quote": 2543.13537}, {"ts": 1772981400000, "open": 0.631, "high": 0.633, "low": 0.63, "close": 0.632, "volume": 2316.33, "quote_volume": 1462.14601, "trades": 18, "taker_buy_volume": 943.01, "taker_buy_quote": 595.57106}, {"ts": 1772981460000, "open": 0.63, "high": 0.631, "low": 0.625, "close": 0.629, "volume": 3244.52, "quote_volume": 2039.92331, "trades": 37, "taker_buy_volume": 2115.62, "taker_buy_quote": 1330.44857}, {"ts": 1772981520000, "open": 0.629, "high": 0.636, "low": 0.629, "close": 0.631, "volume": 14841.7, "quote_volume": 9381.46129, "trades": 82, "taker_buy_volume": 8302.56, "taker_buy_quote": 5250.63083}, {"ts": 1772981580000, "open": 0.63, "high": 0.637, "low": 0.63, "close": 0.637, "volume": 9893.61, "quote_volume": 6278.36815, "trades": 45, "taker_buy_volume": 6661.02, "taker_buy_quote": 4226.92815}, {"ts": 1772981640000, "open": 0.634, "high": 0.636, "low": 0.632, "close": 0.636, "volume": 9637.39, "quote_volume": 6114.01318, "trades": 49, "taker_buy_volume": 6346.87, "taker_buy_quote": 4029.33495}, {"ts": 1772981700000, "open": 0.635, "high": 0.635, "low": 0.629, "close": 0.629, "volume": 8374.01, "quote_volume": 5283.70865, "trades": 54, "taker_buy_volume": 4059.53, "taker_buy_quote": 2561.43715}, {"ts": 1772981760000, "open": 0.628, "high": 0.633, "low": 0.626, "close": 0.632, "volume": 10405.26, "quote_volume": 6550.56027, "trades": 54, "taker_buy_volume": 6723.21, "taker_buy_quote": 4229.91313}, {"ts": 1772981820000, "open": 0.633, "high": 0.634, "low": 0.63, "close": 0.634, "volume": 3105.87, "quote_volume": 1964.14904, "trades": 14, "taker_buy_volume": 659.05, "taker_buy_quote": 417.24648}, {"ts": 1772981880000, "open": 0.635, "high": 0.636, "low": 0.632, "close": 0.632, "volume": 3376.6, "quote_volume": 2142.36548, "trades": 32, "taker_buy_volume": 925.9, "taker_buy_quote": 587.65422}, {"ts": 1772981940000, "open": 0.634, "high": 0.636, "low": 0.633, "close": 0.636, "volume": 3667.1, "quote_volume": 2328.57109, "trades": 15, "taker_buy_volume": 2493.51, "taker_buy_quote": 1583.40125}, {"ts": 1772982000000, "open": 0.636, "high": 0.637, "low": 0.634, "close": 0.634, "volume": 5357.37, "quote_volume": 3406.55591, "trades": 24, "taker_buy_volume": 4366.3, "taker_buy_quote": 2776.73076}, {"ts": 1772982060000, "open": 0.633, "high": 0.638, "low": 0.632, "close": 0.634, "volume": 3257.36, "quote_volume": 2072.0346, "trades": 33, "taker_buy_volume": 1616.39, "taker_buy_quote": 1028.1837}, {"ts": 1772982120000, "open": 0.632, "high": 0.634, "low": 0.628, "close": 0.63, "volume": 9233.65, "quote_volume": 5834.37526, "trades": 36, "taker_buy_volume": 2669.48, "taker_buy_quote": 1683.38326}, {"ts": 1772982180000, "open": 0.631, "high": 0.632, "low": 0.629, "close": 0.631, "volume": 8152.86, "quote_volume": 5141.17718, "trades": 57, "taker_buy_volume": 1497.83, "taker_buy_quote": 945.70865}, {"ts": 1772982240000, "open": 0.631, "high": 0.632, "low": 0.627, "close": 0.627, "volume": 2578.63, "quote_volume": 1625.25421, "trades": 24, "taker_buy_volume": 386.18, "taker_buy_quote": 243.79597}, {"ts": 1772982300000, "open": 0.627, "high": 0.627, "low": 0.622, "close": 0.622, "volume": 11685.11, "quote_volume": 7303.43732, "trades": 71, "taker_buy_volume": 2771.06, "taker_buy_quote": 1733.73201}, {"ts": 1772982360000, "open": 0.623, "high": 0.627, "low": 0.622, "close": 0.623, "volume": 19251.64, "quote_volume": 12013.19842, "trades": 76, "taker_buy_volume": 12488.16, "taker_buy_quote": 7794.93301}, {"ts": 1772982420000, "open": 0.623, "high": 0.625, "low": 0.622, "close": 0.623, "volume": 3212.69, "quote_volume": 2003.59936, "trades": 25, "taker_buy_volume": 865.5, "taker_buy_quote": 540.1501}, {"ts": 1772982480000, "open": 0.623, "high": 0.624, "low": 0.617, "close": 0.619, "volume": 29843.69, "quote_volume": 18491.93768, "trades": 102, "taker_buy_volume": 7392.92, "taker_buy_quote": 4582.51157}, {"ts": 1772982540000, "open": 0.621, "high": 0.624, "low": 0.62, "close": 0.624, "volume": 9373.67, "quote_volume": 5835.63568, "trades": 51, "taker_buy_volume": 8054.83, "taker_buy_quote": 5014.66337}, {"ts": 1772982600000, "open": 0.624, "high": 0.625, "low": 0.622, "close": 0.623, "volume": 8497.35, "quote_volume": 5292.5877, "trades": 56, "taker_buy_volume": 4586.11, "taker_buy_quote": 2858.44301}, {"ts": 1772982660000, "open": 0.622, "high": 0.623, "low": 0.619, "close": 0.622, "volume": 4819.4, "quote_volume": 2993.13372, "trades": 73, "taker_buy_volume": 2090.31, "taker_buy_quote": 1299.28675}, {"ts": 1772982720000, "open": 0.621, "high": 0.621, "low": 0.616, "close": 0.618, "volume": 9787.78, "quote_volume": 6046.73855, "trades": 70, "taker_buy_volume": 5439.97, "taker_buy_quote": 3361.89793}, {"ts": 1772982780000, "open": 0.618, "high": 0.623, "low": 0.617, "close": 0.622, "volume": 11488.66, "quote_volume": 7141.99346, "trades": 67, "taker_buy_volume": 5142.88, "taker_buy_quote": 3196.37076}, {"ts": 1772982840000, "open": 0.623, "high": 0.627, "low": 0.622, "close": 0.627, "volume": 12521.04, "quote_volume": 7846.85355, "trades": 167, "taker_buy_volume": 11240.75, "taker_buy_quote": 7046.22584}, {"ts": 1772982900000, "open": 0.627, "high": 0.629, "low": 0.621, "close": 0.621, "volume": 5106.62, "quote_volume": 3193.21208, "trades": 90, "taker_buy_volume": 2660.31, "taker_buy_quote": 1666.13747}, {"ts": 1772982960000, "open": 0.621, "high": 0.625, "low": 0.62, "close": 0.622, "volume": 1713.06, "quote_volume": 1065.15142, "trades": 22, "taker_buy_volume": 998.59, "taker_buy_quote": 621.79116}, {"ts": 1772983020000, "open": 0.622, "high": 0.623, "low": 0.62, "close": 0.622, "volume": 4523.81, "quote_volume": 2808.37657, "trades": 41, "taker_buy_volume": 2845.64, "taker_buy_quote": 1767.23919}, {"ts": 1772983080000, "open": 0.621, "high": 0.623, "low": 0.62, "close": 0.623, "volume": 6894.27, "quote_volume": 4287.55303, "trades": 122, "taker_buy_volume": 3433.98, "taker_buy_quote": 2134.95896}, {"ts": 1772983140000, "open": 0.623, "high": 0.624, "low": 0.623, "close": 0.624, "volume": 2418.38, "quote_volume": 1506.94404, "trades": 23, "taker_buy_volume": 293.3, "taker_buy_quote": 183.0192}, {"ts": 1772983200000, "open": 0.624, "high": 0.628, "low": 0.624, "close": 0.626, "volume": 4962.67, "quote_volume": 3109.55203, "trades": 46, "taker_buy_volume": 4387.45, "taker_buy_quote": 2749.59604}, {"ts": 1772983260000, "open": 0.625, "high": 0.625, "low": 0.623, "close": 0.625, "volume": 9054.61, "quote_volume": 5648.98117, "trades": 71, "taker_buy_volume": 3075.48, "taker_buy_quote": 1920.27019}, {"ts": 1772983320000, "open": 0.626, "high": 0.629, "low": 0.625, "close": 0.627, "volume": 14564.08, "quote_volume": 9137.87304, "trades": 94, "taker_buy_volume": 10617.32, "taker_buy_quote": 6661.41968}, {"ts": 1772983380000, "open": 0.626, "high": 0.635, "low": 0.626, "close": 0.632, "volume": 24365.92, "quote_volume": 15364.46889, "trades": 124, "taker_buy_volume": 18451.6, "taker_buy_quote": 11629.56355}, {"ts": 1772983440000, "open": 0.632, "high": 0.635, "low": 0.629, "close": 0.629, "volume": 16753.01, "quote_volume": 10608.80272, "trades": 103, "taker_buy_volume": 8574.92, "taker_buy_quote": 5434.98381}, {"ts": 1772983500000, "open": 0.629, "high": 0.63, "low": 0.627, "close": 0.629, "volume": 4020.21, "quote_volume": 2529.90597, "trades": 21, "taker_buy_volume": 2101.43, "taker_buy_quote": 1321.80409}, {"ts": 1772983560000, "open": 0.629, "high": 0.633, "low": 0.625, "close": 0.633, "volume": 9149.44, "quote_volume": 5755.6294, "trades": 63, "taker_buy_volume": 6117.0, "taker_buy_quote": 3848.66392}, {"ts": 1772983620000, "open": 0.632, "high": 0.636, "low": 0.631, "close": 0.636, "volume": 9524.0, "quote_volume": 6032.6615, "trades": 61, "taker_buy_volume": 4072.68, "taker_buy_quote": 2582.0213}, {"ts": 1772983680000, "open": 0.635, "high": 0.637, "low": 0.633, "close": 0.636, "volume": 7028.01, "quote_volume": 4459.22694, "trades": 36, "taker_buy_volume": 2101.88, "taker_buy_quote": 1335.17485}, {"ts": 1772983740000, "open": 0.634, "high": 0.636, "low": 0.632, "close": 0.633, "volume": 2747.6, "quote_volume": 1741.25929, "trades": 24, "taker_buy_volume": 1557.36, "taker_buy_quote": 987.17553}, {"ts": 1772983800000, "open": 0.632, "high": 0.633, "low": 0.631, "close": 0.631, "volume": 3405.05, "quote_volume": 2151.40833, "trades": 43, "taker_buy_volume": 951.97, "taker_buy_quote": 601.94738}, {"ts": 1772983860000, "open": 0.631, "high": 0.631, "low": 0.627, "close": 0.628, "volume": 9181.15, "quote_volume": 5781.81445, "trades": 51, "taker_buy_volume": 2146.96, "taker_buy_quote": 1352.60151}, {"ts": 1772983920000, "open": 0.628, "high": 0.641, "low": 0.628, "close": 0.64, "volume": 43605.0, "quote_volume": 27834.37739, "trades": 169, "taker_buy_volume": 16714.42, "taker_buy_quote": 10670.58947}, {"ts": 1772983980000, "open": 0.64, "high": 0.642, "low": 0.637, "close": 0.641, "volume": 16412.62, "quote_volume": 10508.25682, "trades": 49, "taker_buy_volume": 6464.31, "taker_buy_quote": 4146.18008}, {"ts": 1772984040000, "open": 0.64, "high": 0.64, "low": 0.635, "close": 0.636, "volume": 14074.6, "quote_volume": 8977.96659, "trades": 93, "taker_buy_volume": 7071.35, "taker_buy_quote": 4512.14188}, {"ts": 1772984100000, "open": 0.637, "high": 0.639, "low": 0.632, "close": 0.639, "volume": 14707.75, "quote_volume": 9344.66978, "trades": 97, "taker_buy_volume": 9774.37, "taker_buy_quote": 6213.6173}, {"ts": 1772984160000, "open": 0.638, "high": 0.642, "low": 0.636, "close": 0.642, "volume": 9244.34, "quote_volume": 5910.40927, "trades": 40, "taker_buy_volume": 6943.55, "taker_buy_quote": 4438.93051}, {"ts": 1772984220000, "open": 0.64, "high": 0.645, "low": 0.637, "close": 0.637, "volume": 14831.26, "quote_volume": 9520.88801, "trades": 53, "taker_buy_volume": 11075.12, "taker_buy_quote": 7116.1617}, {"ts": 1772984280000, "open": 0.638, "high": 0.642, "low": 0.638, "close": 0.642, "volume": 3691.56, "quote_volume": 2365.00823, "trades": 27, "taker_buy_volume": 3168.76, "taker_buy_quote": 2030.19454}, {"ts": 1772984340000, "open": 0.643, "high": 0.646, "low": 0.64, "close": 0.642, "volume": 34842.75, "quote_volume": 22428.54372, "trades": 114, "taker_buy_volume": 20111.39, "taker_buy_quote": 12951.31484}, {"ts": 1772984400000, "open": 0.643, "high": 0.643, "low": 0.641, "close": 0.641, "volume": 17019.34, "quote_volume": 10929.20402, "trades": 52, "taker_buy_volume": 15135.09, "taker_buy_quote": 9720.30616}, {"ts": 1772984460000, "open": 0.641, "high": 0.642, "low": 0.639, "close": 0.639, "volume": 7325.33, "quote_volume": 4692.35003, "trades": 34, "taker_buy_volume": 3485.55, "taker_buy_quote": 2234.22331}, {"ts": 1772984520000, "open": 0.638, "high": 0.639, "low": 0.635, "close": 0.636, "volume": 8501.11, "quote_volume": 5418.09112, "trades": 38, "taker_buy_volume": 3084.88, "taker_buy_quote": 1967.27851}, {"ts": 1772984580000, "open": 0.635, "high": 0.635, "low": 0.629, "close": 0.63, "volume": 16412.9, "quote_volume": 10376.80529, "trades": 114, "taker_buy_volume": 10163.55, "taker_buy_quote": 6427.21676}, {"ts": 1772984640000, "open": 0.631, "high": 0.632, "low": 0.628, "close": 0.629, "volume": 10164.15, "quote_volume": 6407.93056, "trades": 63, "taker_buy_volume": 6372.41, "taker_buy_quote": 4019.87329}, {"ts": 1772984700000, "open": 0.63, "high": 0.632, "low": 0.63, "close": 0.631, "volume": 7130.42, "quote_volume": 4500.9254, "trades": 55, "taker_buy_volume": 5828.42, "taker_buy_quote": 3679.91356}, {"ts": 1772984760000, "open": 0.631, "high": 0.631, "low": 0.627, "close": 0.628, "volume": 2152.32, "quote_volume": 1353.76826, "trades": 23, "taker_buy_volume": 289.77, "taker_buy_quote": 182.38536}, {"ts": 1772984820000, "open": 0.628, "high": 0.629, "low": 0.627, "close": 0.627, "volume": 10385.96, "quote_volume": 6528.8924, "trades": 69, "taker_buy_volume": 9471.33, "taker_buy_quote": 5955.41939}, {"ts": 1772984880000, "open": 0.627, "high": 0.627, "low": 0.622, "close": 0.625, "volume": 21476.7, "quote_volume": 13433.86973, "trades": 517, "taker_buy_volume": 15284.32, "taker_buy_quote": 9564.47673}, {"ts": 1772984940000, "open": 0.625, "high": 0.627, "low": 0.623, "close": 0.623, "volume": 31918.01, "quote_volume": 19970.77964, "trades": 657, "taker_buy_volume": 27801.42, "taker_buy_quote": 17400.12633}, {"ts": 1772985000000, "open": 0.623, "high": 0.626, "low": 0.622, "close": 0.622, "volume": 15156.94, "quote_volume": 9455.73493, "trades": 157, "taker_buy_volume": 9282.91, "taker_buy_quote": 5793.922}, {"ts": 1772985060000, "open": 0.623, "high": 0.625, "low": 0.62, "close": 0.623, "volume": 29986.66, "quote_volume": 18659.39152, "trades": 121, "taker_buy_volume": 11887.83, "taker_buy_quote": 7405.79277}, {"ts": 1772985120000, "open": 0.622, "high": 0.625, "low": 0.62, "close": 0.62, "volume": 57136.86, "quote_volume": 35500.00671, "trades": 126, "taker_buy_volume": 3816.59, "taker_buy_quote": 2377.48215}, {"ts": 1772985180000, "open": 0.62, "high": 0.621, "low": 0.614, "close": 0.619, "volume": 44171.17, "quote_volume": 27284.16177, "trades": 190, "taker_buy_volume": 13199.5, "taker_buy_quote": 8159.88794}, {"ts": 1772985240000, "open": 0.619, "high": 0.624, "low": 0.617, "close": 0.624, "volume": 14271.04, "quote_volume": 8853.69728, "trades": 71, "taker_buy_volume": 9543.57, "taker_buy_quote": 5926.17837}, {"ts": 1772985300000, "open": 0.622, "high": 0.624, "low": 0.621, "close": 0.623, "volume": 9287.7, "quote_volume": 5782.08665, "trades": 44, "taker_buy_volume": 5159.01, "taker_buy_quote": 3211.79498}, {"ts": 1772985360000, "open": 0.622, "high": 0.624, "low": 0.621, "close": 0.624, "volume": 3840.37, "quote_volume": 2390.2922, "trades": 25, "taker_buy_volume": 2803.62, "taker_buy_quote": 1745.5949}, {"ts": 1772985420000, "open": 0.623, "high": 0.624, "low": 0.621, "close": 0.624, "volume": 6376.78, "quote_volume": 3971.6439, "trades": 37, "taker_buy_volume": 4669.36, "taker_buy_quote": 2909.30147}, {"ts": 1772985480000, "open": 0.623, "high": 0.623, "low": 0.622, "close": 0.623, "volume": 2965.13, "quote_volume": 1846.07623, "trades": 12, "taker_buy_volume": 1935.97, "taker_buy_quote": 1205.54681}, {"ts": 1772985540000, "open": 0.622, "high": 0.622, "low": 0.62, "close": 0.621, "volume": 2557.9, "quote_volume": 1589.0773, "trades": 16, "taker_buy_volume": 741.22, "taker_buy_quote": 460.30614}, {"ts": 1772985600000, "open": 0.622, "high": 0.632, "low": 0.622, "close": 0.63, "volume": 45600.68, "quote_volume": 28547.98545, "trades": 238, "taker_buy_volume": 42613.64, "taker_buy_quote": 26673.01109}, {"ts": 1772985660000, "open": 0.631, "high": 0.632, "low": 0.628, "close": 0.629, "volume": 5433.28, "quote_volume": 3422.61578, "trades": 41, "taker_buy_volume": 2320.74, "taker_buy_quote": 1463.07978}, {"ts": 1772985720000, "open": 0.628, "high": 0.629, "low": 0.626, "close": 0.628, "volume": 15262.96, "quote_volume": 9573.5245, "trades": 58, "taker_buy_volume": 3762.3, "taker_buy_quote": 2360.0165}, {"ts": 1772985780000, "open": 0.629, "high": 0.632, "low": 0.629, "close": 0.629, "volume": 5797.05, "quote_volume": 3652.56289, "trades": 25, "taker_buy_volume": 3264.06, "taker_buy_quote": 2057.29116}, {"ts": 1772985840000, "open": 0.628, "high": 0.63, "low": 0.628, "close": 0.63, "volume": 3117.4, "quote_volume": 1960.97578, "trades": 30, "taker_buy_volume": 2685.36, "taker_buy_quote": 1689.51734}, {"ts": 1772985900000, "open": 0.63, "high": 0.632, "low": 0.626, "close": 0.627, "volume": 3939.63, "quote_volume": 2478.48968, "trades": 32, "taker_buy_volume": 2117.68, "taker_buy_quote": 1333.24201}, {"ts": 1772985960000, "open": 0.628, "high": 0.636, "low": 0.628, "close": 0.634, "volume": 11092.47, "quote_volume": 7038.38726, "trades": 68, "taker_buy_volume": 8313.18, "taker_buy_quote": 5271.70221}, {"ts": 1772986020000, "open": 0.635, "high": 0.636, "low": 0.63, "close": 0.632, "volume": 6391.79, "quote_volume": 4038.66226, "trades": 37, "taker_buy_volume": 2167.45, "taker_buy_quote": 1373.18707}, {"ts": 1772986080000, "open": 0.632, "high": 0.635, "low": 0.631, "close": 0.635, "volume": 1914.22, "quote_volume": 1210.46178, "trades": 18, "taker_buy_volume": 1384.82, "taker_buy_quote": 875.3697}, {"ts": 1772986140000, "open": 0.634, "high": 0.637, "low": 0.634, "close": 0.636, "volume": 7459.41, "quote_volume": 4736.47449, "trades": 34, "taker_buy_volume": 4702.0, "taker_buy_quote": 2986.5952}, {"ts": 1772986200000, "open": 0.635, "high": 0.635, "low": 0.633, "close": 0.635, "volume": 6259.96, "quote_volume": 3967.07147, "trades": 27, "taker_buy_volume": 1528.95, "taker_buy_quote": 969.88043}, {"ts": 1772986260000, "open": 0.634, "high": 0.634, "low": 0.63, "close": 0.63, "volume": 2885.31, "quote_volume": 1825.42182, "trades": 24, "taker_buy_volume": 2627.66, "taker_buy_quote": 1662.78367}, {"ts": 1772986320000, "open": 0.631, "high": 0.632, "low": 0.63, "close": 0.63, "volume": 4289.43, "quote_volume": 2706.57349, "trades": 27, "taker_buy_volume": 1560.85, "taker_buy_quote": 985.15554}, {"ts": 1772986380000, "open": 0.63, "high": 0.632, "low": 0.63, "close": 0.631, "volume": 1993.66, "quote_volume": 1257.69749, "trades": 14, "taker_buy_volume": 1116.92, "taker_buy_quote": 704.90605}, {"ts": 1772986440000, "open": 0.631, "high": 0.631, "low": 0.626, "close": 0.627, "volume": 10361.44, "quote_volume": 6510.10735, "trades": 49, "taker_buy_volume": 2614.71, "taker_buy_quote": 1640.1839}, {"ts": 1772986500000, "open": 0.626, "high": 0.626, "low": 0.617, "close": 0.619, "volume": 21644.7, "quote_volume": 13465.27772, "trades": 99, "taker_buy_volume": 5435.09, "taker_buy_quote": 3371.27347}, {"ts": 1772986560000, "open": 0.619, "high": 0.628, "low": 0.619, "close": 0.626, "volume": 6055.57, "quote_volume": 3783.669, "trades": 49, "taker_buy_volume": 4031.88, "taker_buy_quote": 2521.41344}, {"ts": 1772986620000, "open": 0.628, "high": 0.638, "low": 0.627, "close": 0.638, "volume": 17313.29, "quote_volume": 10979.7254, "trades": 113, "taker_buy_volume": 13991.46, "taker_buy_quote": 8874.28485}, {"ts": 1772986680000, "open": 0.639, "high": 0.64, "low": 0.635, "close": 0.635, "volume": 9262.66, "quote_volume": 5899.76162, "trades": 68, "taker_buy_volume": 6750.03, "taker_buy_quote": 4302.08832}, {"ts": 1772986740000, "open": 0.637, "high": 0.655, "low": 0.637, "close": 0.644, "volume": 84664.13, "quote_volume": 54717.07844, "trades": 382, "taker_buy_volume": 53069.49, "taker_buy_quote": 34247.30172}, {"ts": 1772986800000, "open": 0.642, "high": 0.645, "low": 0.639, "close": 0.645, "volume": 6722.03, "quote_volume": 4313.99279, "trades": 54, "taker_buy_volume": 3584.57, "taker_buy_quote": 2303.68641}, {"ts": 1772986860000, "open": 0.646, "high": 0.648, "low": 0.643, "close": 0.644, "volume": 13538.63, "quote_volume": 8728.24808, "trades": 62, "taker_buy_volume": 4923.82, "taker_buy_quote": 3180.17704}, {"ts": 1772986920000, "open": 0.643, "high": 0.653, "low": 0.642, "close": 0.649, "volume": 29121.26, "quote_volume": 18887.16528, "trades": 140, "taker_buy_volume": 23358.56, "taker_buy_quote": 15163.7758}, {"ts": 1772986980000, "open": 0.648, "high": 0.649, "low": 0.644, "close": 0.645, "volume": 5710.43, "quote_volume": 3693.16036, "trades": 41, "taker_buy_volume": 3045.69, "taker_buy_quote": 1972.28785}, {"ts": 1772987040000, "open": 0.645, "high": 0.645, "low": 0.639, "close": 0.641, "volume": 9253.68, "quote_volume": 5934.17341, "trades": 62, "taker_buy_volume": 1790.75, "taker_buy_quote": 1151.66891}, {"ts": 1772987100000, "open": 0.641, "high": 0.644, "low": 0.64, "close": 0.64, "volume": 10564.41, "quote_volume": 6772.59671, "trades": 39, "taker_buy_volume": 2105.44, "taker_buy_quote": 1352.80805}, {"ts": 1772987160000, "open": 0.639, "high": 0.645, "low": 0.639, "close": 0.645, "volume": 6355.17, "quote_volume": 4083.29767, "trades": 30, "taker_buy_volume": 5978.01, "taker_buy_quote": 3842.15359}, {"ts": 1772987220000, "open": 0.645, "high": 0.645, "low": 0.641, "close": 0.642, "volume": 1462.9, "quote_volume": 941.55542, "trades": 12, "taker_buy_volume": 250.74, "taker_buy_quote": 161.60639}, {"ts": 1772987280000, "open": 0.643, "high": 0.643, "low": 0.64, "close": 0.64, "volume": 4775.47, "quote_volume": 3058.22593, "trades": 22, "taker_buy_volume": 535.76, "taker_buy_quote": 342.99493}, {"ts": 1772987340000, "open": 0.641, "high": 0.641, "low": 0.638, "close": 0.64, "volume": 3599.76, "quote_volume": 2301.50902, "trades": 24, "taker_buy_volume": 2023.42, "taker_buy_quote": 1294.45825}, {"ts": 1772987400000, "open": 0.64, "high": 0.642, "low": 0.64, "close": 0.641, "volume": 14817.05, "quote_volume": 9491.76334, "trades": 35, "taker_buy_volume": 5798.54, "taker_buy_quote": 3716.35526}, {"ts": 1772987460000, "open": 0.64, "high": 0.641, "low": 0.635, "close": 0.635, "volume": 14714.57, "quote_volume": 9387.95551, "trades": 76, "taker_buy_volume": 6773.39, "taker_buy_quote": 4322.56923}, {"ts": 1772987520000, "open": 0.637, "high": 0.638, "low": 0.633, "close": 0.637, "volume": 12994.31, "quote_volume": 8256.28081, "trades": 72, "taker_buy_volume": 4427.34, "taker_buy_quote": 2814.29099}, {"ts": 1772987580000, "open": 0.637, "high": 0.642, "low": 0.637, "close": 0.64, "volume": 14060.04, "quote_volume": 9001.43151, "trades": 78, "taker_buy_volume": 8005.49, "taker_buy_quote": 5127.3718}, {"ts": 1772987640000, "open": 0.639, "high": 0.639, "low": 0.636, "close": 0.636, "volume": 1123.17, "quote_volume": 716.81771, "trades": 22, "taker_buy_volume": 415.2, "taker_buy_quote": 265.07567}, {"ts": 1772987700000, "open": 0.636, "high": 0.639, "low": 0.636, "close": 0.638, "volume": 6917.15, "quote_volume": 4410.62923, "trades": 34, "taker_buy_volume": 3101.47, "taker_buy_quote": 1979.58118}, {"ts": 1772987760000, "open": 0.637, "high": 0.64, "low": 0.637, "close": 0.638, "volume": 3840.41, "quote_volume": 2451.6862, "trades": 24, "taker_buy_volume": 2426.13, "taker_buy_quote": 1549.43063}, {"ts": 1772987820000, "open": 0.638, "high": 0.643, "low": 0.638, "close": 0.643, "volume": 2631.86, "quote_volume": 1686.81624, "trades": 23, "taker_buy_volume": 2436.64, "taker_buy_quote": 1561.73518}, {"ts": 1772987880000, "open": 0.642, "high": 0.645, "low": 0.641, "close": 0.645, "volume": 6651.86, "quote_volume": 4278.57368, "trades": 39, "taker_buy_volume": 5297.11, "taker_buy_quote": 3408.92772}, {"ts": 1772987940000, "open": 0.644, "high": 0.645, "low": 0.643, "close": 0.644, "volume": 8118.21, "quote_volume": 5227.21101, "trades": 38, "taker_buy_volume": 3086.95, "taker_buy_quote": 1987.64254}, {"ts": 1772988000000, "open": 0.644, "high": 0.645, "low": 0.643, "close": 0.644, "volume": 3002.76, "quote_volume": 1933.15484, "trades": 24, "taker_buy_volume": 2810.79, "taker_buy_quote": 1809.52616}, {"ts": 1772988060000, "open": 0.644, "high": 0.644, "low": 0.636, "close": 0.638, "volume": 7109.99, "quote_volume": 4538.18494, "trades": 56, "taker_buy_volume": 2520.96, "taker_buy_quote": 1607.26257}, {"ts": 1772988120000, "open": 0.637, "high": 0.638, "low": 0.635, "close": 0.636, "volume": 3272.08, "quote_volume": 2082.75896, "trades": 23, "taker_buy_volume": 944.72, "taker_buy_quote": 602.38922}, {"ts": 1772988180000, "open": 0.637, "high": 0.637, "low": 0.63, "close": 0.634, "volume": 7429.85, "quote_volume": 4704.35745, "trades": 70, "taker_buy_volume": 2373.55, "taker_buy_quote": 1503.1617}, {"ts": 1772988240000, "open": 0.633, "high": 0.637, "low": 0.633, "close": 0.635, "volume": 8982.42, "quote_volume": 5709.44076, "trades": 48, "taker_buy_volume": 7524.59, "taker_buy_quote": 4784.17719}, {"ts": 1772988300000, "open": 0.635, "high": 0.636, "low": 0.635, "close": 0.636, "volume": 1938.5, "quote_volume": 1232.74241, "trades": 14, "taker_buy_volume": 1681.81, "taker_buy_quote": 1069.63116}, {"ts": 1772988360000, "open": 0.636, "high": 0.638, "low": 0.636, "close": 0.638, "volume": 15002.51, "quote_volume": 9569.92287, "trades": 20, "taker_buy_volume": 14970.25, "taker_buy_quote": 9549.40551}, {"ts": 1772988420000, "open": 0.637, "high": 0.642, "low": 0.637, "close": 0.642, "volume": 48943.85, "quote_volume": 31252.65924, "trades": 93, "taker_buy_volume": 47525.26, "taker_buy_quote": 30347.8963}, {"ts": 1772988480000, "open": 0.642, "high": 0.643, "low": 0.637, "close": 0.637, "volume": 8118.64, "quote_volume": 5201.67552, "trades": 35, "taker_buy_volume": 3088.27, "taker_buy_quote": 1982.71687}, {"ts": 1772988540000, "open": 0.637, "high": 0.637, "low": 0.634, "close": 0.634, "volume": 11985.72, "quote_volume": 7615.67143, "trades": 50, "taker_buy_volume": 5773.67, "taker_buy_quote": 3666.10338}, {"ts": 1772988600000, "open": 0.633, "high": 0.635, "low": 0.632, "close": 0.635, "volume": 4839.04, "quote_volume": 3064.84495, "trades": 29, "taker_buy_volume": 913.46, "taker_buy_quote": 579.82094}, {"ts": 1772988660000, "open": 0.635, "high": 0.636, "low": 0.634, "close": 0.635, "volume": 6046.63, "quote_volume": 3836.10335, "trades": 26, "taker_buy_volume": 3769.29, "taker_buy_quote": 2391.0424}, {"ts": 1772988720000, "open": 0.635, "high": 0.636, "low": 0.632, "close": 0.633, "volume": 6385.82, "quote_volume": 4044.96959, "trades": 45, "taker_buy_volume": 1877.68, "taker_buy_quote": 1190.35968}, {"ts": 1772988780000, "open": 0.633, "high": 0.634, "low": 0.632, "close": 0.634, "volume": 11982.37, "quote_volume": 7585.94885, "trades": 20, "taker_buy_volume": 10878.5, "taker_buy_quote": 6886.75147}, {"ts": 1772988840000, "open": 0.634, "high": 0.634, "low": 0.631, "close": 0.632, "volume": 6856.21, "quote_volume": 4339.58037, "trades": 47, "taker_buy_volume": 2521.22, "taker_buy_quote": 1597.61585}, {"ts": 1772988900000, "open": 0.633, "high": 0.634, "low": 0.626, "close": 0.628, "volume": 15789.22, "quote_volume": 9921.20429, "trades": 73, "taker_buy_volume": 1011.25, "taker_buy_quote": 637.2252}, {"ts": 1772988960000, "open": 0.628, "high": 0.628, "low": 0.622, "close": 0.626, "volume": 34264.1, "quote_volume": 21426.41603, "trades": 118, "taker_buy_volume": 9393.8, "taker_buy_quote": 5882.80211}, {"ts": 1772989020000, "open": 0.627, "high": 0.628, "low": 0.624, "close": 0.625, "volume": 9584.9, "quote_volume": 5996.70866, "trades": 57, "taker_buy_volume": 5694.03, "taker_buy_quote": 3565.12116}, {"ts": 1772989080000, "open": 0.625, "high": 0.627, "low": 0.622, "close": 0.627, "volume": 20365.46, "quote_volume": 12729.89366, "trades": 79, "taker_buy_volume": 13706.0, "taker_buy_quote": 8570.81836}, {"ts": 1772989140000, "open": 0.627, "high": 0.631, "low": 0.626, "close": 0.63, "volume": 25969.3, "quote_volume": 16328.23841, "trades": 91, "taker_buy_volume": 22625.61, "taker_buy_quote": 14229.00903}, {"ts": 1772989200000, "open": 0.631, "high": 0.632, "low": 0.627, "close": 0.629, "volume": 15496.83, "quote_volume": 9764.74196, "trades": 51, "taker_buy_volume": 6190.88, "taker_buy_quote": 3900.54646}, {"ts": 1772989260000, "open": 0.63, "high": 0.639, "low": 0.63, "close": 0.632, "volume": 32141.71, "quote_volume": 20387.24145, "trades": 143, "taker_buy_volume": 19419.33, "taker_buy_quote": 12314.76203}, {"ts": 1772989320000, "open": 0.632, "high": 0.639, "low": 0.63, "close": 0.638, "volume": 14535.89, "quote_volume": 9235.78712, "trades": 69, "taker_buy_volume": 9797.85, "taker_buy_quote": 6231.26213}, {"ts": 1772989380000, "open": 0.638, "high": 0.638, "low": 0.634, "close": 0.636, "volume": 7040.91, "quote_volume": 4477.66657, "trades": 32, "taker_buy_volume": 2324.25, "taker_buy_quote": 1477.97155}, {"ts": 1772989440000, "open": 0.635, "high": 0.65, "low": 0.635, "close": 0.642, "volume": 66420.58, "quote_volume": 42653.64263, "trades": 293, "taker_buy_volume": 44789.96, "taker_buy_quote": 28784.20834}, {"ts": 1772989500000, "open": 0.642, "high": 0.656, "low": 0.642, "close": 0.654, "volume": 153572.97, "quote_volume": 99818.27239, "trades": 281, "taker_buy_volume": 116098.95, "taker_buy_quote": 75449.6429}, {"ts": 1772989560000, "open": 0.656, "high": 0.669, "low": 0.629, "close": 0.638, "volume": 276606.99, "quote_volume": 178505.68218, "trades": 890, "taker_buy_volume": 170878.77, "taker_buy_quote": 110135.62667}, {"ts": 1772989620000, "open": 0.638, "high": 0.644, "low": 0.636, "close": 0.641, "volume": 32190.35, "quote_volume": 20608.61274, "trades": 275, "taker_buy_volume": 21211.18, "taker_buy_quote": 13591.65711}, {"ts": 1772989680000, "open": 0.64, "high": 0.645, "low": 0.639, "close": 0.642, "volume": 7912.17, "quote_volume": 5081.78665, "trades": 63, "taker_buy_volume": 2516.27, "taker_buy_quote": 1618.62732}, {"ts": 1772989740000, "open": 0.644, "high": 0.645, "low": 0.642, "close": 0.642, "volume": 7745.74, "quote_volume": 4978.56812, "trades": 34, "taker_buy_volume": 2268.85, "taker_buy_quote": 1459.33468}, {"ts": 1772989800000, "open": 0.641, "high": 0.642, "low": 0.639, "close": 0.639, "volume": 8181.88, "quote_volume": 5242.11893, "trades": 36, "taker_buy_volume": 689.55, "taker_buy_quote": 442.6131}, {"ts": 1772989860000, "open": 0.64, "high": 0.645, "low": 0.639, "close": 0.643, "volume": 9782.62, "quote_volume": 6292.05549, "trades": 30, "taker_buy_volume": 1765.1, "taker_buy_quote": 1134.51716}, {"ts": 1772989920000, "open": 0.642, "high": 0.645, "low": 0.642, "close": 0.643, "volume": 5515.01, "quote_volume": 3546.01457, "trades": 31, "taker_buy_volume": 4721.83, "taker_buy_quote": 3036.79301}, {"ts": 1772989980000, "open": 0.642, "high": 0.644, "low": 0.641, "close": 0.644, "volume": 11631.31, "quote_volume": 7472.50018, "trades": 32, "taker_buy_volume": 6360.6, "taker_buy_quote": 4088.86096}, {"ts": 1772990040000, "open": 0.643, "high": 0.646, "low": 0.642, "close": 0.644, "volume": 3628.77, "quote_volume": 2339.17972, "trades": 24, "taker_buy_volume": 2714.39, "taker_buy_quote": 1750.50895}, {"ts": 1772990100000, "open": 0.642, "high": 0.645, "low": 0.642, "close": 0.643, "volume": 1986.26, "quote_volume": 1278.92784, "trades": 15, "taker_buy_volume": 1342.7, "taker_buy_quote": 865.11028}, {"ts": 1772990160000, "open": 0.642, "high": 0.643, "low": 0.641, "close": 0.642, "volume": 3190.79, "quote_volume": 2048.69547, "trades": 26, "taker_buy_volume": 2226.93, "taker_buy_quote": 1429.92108}, {"ts": 1772990220000, "open": 0.641, "high": 0.645, "low": 0.641, "close": 0.642, "volume": 8133.56, "quote_volume": 5223.57184, "trades": 35, "taker_buy_volume": 2600.16, "taker_buy_quote": 1670.81664}, {"ts": 1772990280000, "open": 0.642, "high": 0.644, "low": 0.642, "close": 0.644, "volume": 11331.68, "quote_volume": 7276.19464, "trades": 27, "taker_buy_volume": 2790.75, "taker_buy_quote": 1792.42953}, {"ts": 1772990340000, "open": 0.643, "high": 0.643, "low": 0.641, "close": 0.642, "volume": 19456.58, "quote_volume": 12490.61325, "trades": 52, "taker_buy_volume": 8776.04, "taker_buy_quote": 5634.33224}, {"ts": 1772990400000, "open": 0.641, "high": 0.645, "low": 0.641, "close": 0.643, "volume": 9403.63, "quote_volume": 6047.64565, "trades": 89, "taker_buy_volume": 6330.44, "taker_buy_quote": 4070.62359}, {"ts": 1772990460000, "open": 0.642, "high": 0.642, "low": 0.638, "close": 0.638, "volume": 8524.63, "quote_volume": 5447.09159, "trades": 46, "taker_buy_volume": 668.37, "taker_buy_quote": 427.39905}, {"ts": 1772990520000, "open": 0.638, "high": 0.64, "low": 0.638, "close": 0.639, "volume": 7366.24, "quote_volume": 4707.96604, "trades": 27, "taker_buy_volume": 2442.86, "taker_buy_quote": 1563.2141}, {"ts": 1772990580000, "open": 0.638, "high": 0.639, "low": 0.636, "close": 0.639, "volume": 3437.8, "quote_volume": 2191.41453, "trades": 28, "taker_buy_volume": 1510.5, "taker_buy_quote": 963.39404}, {"ts": 1772990640000, "open": 0.64, "high": 0.641, "low": 0.639, "close": 0.641, "volume": 4283.72, "quote_volume": 2743.80999, "trades": 32, "taker_buy_volume": 2411.21, "taker_buy_quote": 1544.41718}, {"ts": 1772990700000, "open": 0.64, "high": 0.64, "low": 0.638, "close": 0.638, "volume": 3063.84, "quote_volume": 1956.03996, "trades": 17, "taker_buy_volume": 963.69, "taker_buy_quote": 615.6271}, {"ts": 1772990760000, "open": 0.638, "high": 0.64, "low": 0.637, "close": 0.639, "volume": 5006.21, "quote_volume": 3194.3523, "trades": 27, "taker_buy_volume": 3238.16, "taker_buy_quote": 2066.29612}, {"ts": 1772990820000, "open": 0.639, "high": 0.639, "low": 0.635, "close": 0.635, "volume": 3589.11, "quote_volume": 2286.23363, "trades": 33, "taker_buy_volume": 1087.17, "taker_buy_quote": 693.03229}, {"ts": 1772990880000, "open": 0.636, "high": 0.638, "low": 0.633, "close": 0.638, "volume": 17221.71, "quote_volume": 10935.57566, "trades": 50, "taker_buy_volume": 12146.79, "taker_buy_quote": 7713.95208}, {"ts": 1772990940000, "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.639, "volume": 1288.75, "quote_volume": 823.33903, "trades": 10, "taker_buy_volume": 674.9, "taker_buy_quote": 431.2611}, {"ts": 1772991000000, "open": 0.639, "high": 0.639, "low": 0.637, "close": 0.638, "volume": 4692.03, "quote_volume": 2992.25876, "trades": 26, "taker_buy_volume": 1064.57, "taker_buy_quote": 679.62666}, {"ts": 1772991060000, "open": 0.637, "high": 0.641, "low": 0.636, "close": 0.641, "volume": 4189.85, "quote_volume": 2671.99188, "trades": 34, "taker_buy_volume": 2569.84, "taker_buy_quote": 1640.46866}, {"ts": 1772991120000, "open": 0.64, "high": 0.641, "low": 0.637, "close": 0.637, "volume": 4370.28, "quote_volume": 2791.99822, "trades": 29, "taker_buy_volume": 140.97, "taker_buy_quote": 89.93886}, {"ts": 1772991180000, "open": 0.638, "high": 0.638, "low": 0.636, "close": 0.636, "volume": 12385.93, "quote_volume": 7888.75997, "trades": 30, "taker_buy_volume": 40.72, "taker_buy_quote": 25.95432}, {"ts": 1772991240000, "open": 0.636, "high": 0.636, "low": 0.632, "close": 0.635, "volume": 15237.81, "quote_volume": 9658.03018, "trades": 58, "taker_buy_volume": 2424.11, "taker_buy_quote": 1538.16895}, {"ts": 1772991300000, "open": 0.636, "high": 0.637, "low": 0.634, "close": 0.634, "volume": 2550.87, "quote_volume": 1621.37124, "trades": 17, "taker_buy_volume": 1370.55, "taker_buy_quote": 871.86827}, {"ts": 1772991360000, "open": 0.635, "high": 0.636, "low": 0.634, "close": 0.635, "volume": 1525.46, "quote_volume": 969.1362, "trades": 19, "taker_buy_volume": 1257.87, "taker_buy_quote": 799.37713}, {"ts": 1772991420000, "open": 0.635, "high": 0.636, "low": 0.635, "close": 0.636, "volume": 2199.61, "quote_volume": 1397.14641, "trades": 11, "taker_buy_volume": 1465.79, "taker_buy_quote": 931.10547}, {"ts": 1772991480000, "open": 0.636, "high": 0.636, "low": 0.635, "close": 0.635, "volume": 405.64, "quote_volume": 257.77011, "trades": 10, "taker_buy_volume": 180.11, "taker_buy_quote": 114.54996}, {"ts": 1772991540000, "open": 0.635, "high": 0.636, "low": 0.634, "close": 0.636, "volume": 1239.14, "quote_volume": 787.06891, "trades": 6, "taker_buy_volume": 552.2, "taker_buy_quote": 351.1992}, {"ts": 1772991600000, "open": 0.635, "high": 0.638, "low": 0.635, "close": 0.638, "volume": 1706.07, "quote_volume": 1085.50454, "trades": 12, "taker_buy_volume": 1668.6, "taker_buy_quote": 1061.71109}, {"ts": 1772991660000, "open": 0.638, "high": 0.638, "low": 0.636, "close": 0.636, "volume": 3258.25, "quote_volume": 2076.05201, "trades": 28, "taker_buy_volume": 1503.36, "taker_buy_quote": 958.99807}, {"ts": 1772991720000, "open": 0.636, "high": 0.64, "low": 0.636, "close": 0.64, "volume": 3165.99, "quote_volume": 2019.12156, "trades": 27, "taker_buy_volume": 2098.9, "taker_buy_quote": 1339.68335}, {"ts": 1772991780000, "open": 0.64, "high": 0.641, "low": 0.639, "close": 0.641, "volume": 2868.83, "quote_volume": 1836.641, "trades": 24, "taker_buy_volume": 2734.71, "taker_buy_quote": 1750.93832}, {"ts": 1772991840000, "open": 0.641, "high": 0.643, "low": 0.638, "close": 0.639, "volume": 9576.33, "quote_volume": 6144.60554, "trades": 39, "taker_buy_volume": 7439.93, "taker_buy_quote": 4777.65472}, {"ts": 1772991900000, "open": 0.639, "high": 0.641, "low": 0.639, "close": 0.641, "volume": 696.08, "quote_volume": 445.5842, "trades": 6, "taker_buy_volume": 671.34, "taker_buy_quote": 429.76644}, {"ts": 1772991960000, "open": 0.64, "high": 0.648, "low": 0.639, "close": 0.645, "volume": 26094.71, "quote_volume": 16767.06577, "trades": 104, "taker_buy_volume": 22479.65, "taker_buy_quote": 14439.00021}, {"ts": 1772992020000, "open": 0.646, "high": 0.646, "low": 0.641, "close": 0.642, "volume": 4916.13, "quote_volume": 3159.1692, "trades": 34, "taker_buy_volume": 1179.82, "taker_buy_quote": 759.20505}, {"ts": 1772992080000, "open": 0.641, "high": 0.642, "low": 0.64, "close": 0.64, "volume": 6875.64, "quote_volume": 4407.9177, "trades": 29, "taker_buy_volume": 2411.8, "taker_buy_quote": 1547.81174}, {"ts": 1772992140000, "open": 0.639, "high": 0.64, "low": 0.639, "close": 0.64, "volume": 1743.88, "quote_volume": 1114.49929, "trades": 14, "taker_buy_volume": 1002.45, "taker_buy_quote": 640.72552}, {"ts": 1772992200000, "open": 0.639, "high": 0.641, "low": 0.638, "close": 0.641, "volume": 581.44, "quote_volume": 372.19228, "trades": 14, "taker_buy_volume": 323.05, "taker_buy_quote": 206.90004}, {"ts": 1772992260000, "open": 0.64, "high": 0.643, "low": 0.64, "close": 0.642, "volume": 5214.83, "quote_volume": 3348.29356, "trades": 20, "taker_buy_volume": 3516.27, "taker_buy_quote": 2257.96138}, {"ts": 1772992320000, "open": 0.642, "high": 0.642, "low": 0.64, "close": 0.641, "volume": 1923.76, "quote_volume": 1233.24004, "trades": 12, "taker_buy_volume": 1196.76, "taker_buy_quote": 767.70804}, {"ts": 1772992380000, "open": 0.641, "high": 0.643, "low": 0.641, "close": 0.643, "volume": 6846.92, "quote_volume": 4400.90468, "trades": 17, "taker_buy_volume": 6708.68, "taker_buy_quote": 4312.29284}, {"ts": 1772992440000, "open": 0.643, "high": 0.647, "low": 0.643, "close": 0.644, "volume": 11105.71, "quote_volume": 7160.1084, "trades": 38, "taker_buy_volume": 5486.48, "taker_buy_quote": 3538.69603}, {"ts": 1772992500000, "open": 0.643, "high": 0.644, "low": 0.642, "close": 0.642, "volume": 4531.45, "quote_volume": 2913.5823, "trades": 20, "taker_buy_volume": 1661.18, "taker_buy_quote": 1068.18864}, {"ts": 1772992560000, "open": 0.642, "high": 0.644, "low": 0.642, "close": 0.644, "volume": 410.85, "quote_volume": 263.7813, "trades": 4, "taker_buy_volume": 397.68, "taker_buy_quote": 255.32616}, {"ts": 1772992620000, "open": 0.643, "high": 0.643, "low": 0.638, "close": 0.638, "volume": 10570.34, "quote_volume": 6764.26204, "trades": 34, "taker_buy_volume": 1818.58, "taker_buy_quote": 1163.46527}, {"ts": 1772992680000, "open": 0.638, "high": 0.638, "low": 0.637, "close": 0.637, "volume": 1285.32, "quote_volume": 819.51632, "trades": 12, "taker_buy_volume": 105.1, "taker_buy_quote": 67.0538}, {"ts": 1772992740000, "open": 0.637, "high": 0.638, "low": 0.635, "close": 0.638, "volume": 16082.33, "quote_volume": 10232.89968, "trades": 40, "taker_buy_volume": 7640.92, "taker_buy_quote": 4859.75431}, {"ts": 1772992800000, "open": 0.637, "high": 0.637, "low": 0.635, "close": 0.637, "volume": 6023.82, "quote_volume": 3830.06813, "trades": 28, "taker_buy_volume": 121.96, "taker_buy_quote": 77.47863}, {"ts": 1772992860000, "open": 0.636, "high": 0.639, "low": 0.634, "close": 0.635, "volume": 12018.58, "quote_volume": 7629.96268, "trades": 46, "taker_buy_volume": 1830.48, "taker_buy_quote": 1163.05055}, {"ts": 1772992920000, "open": 0.635, "high": 0.635, "low": 0.633, "close": 0.634, "volume": 4386.74, "quote_volume": 2782.43608, "trades": 21, "taker_buy_volume": 2125.02, "taker_buy_quote": 1348.8252}, {"ts": 1772992980000, "open": 0.635, "high": 0.637, "low": 0.635, "close": 0.635, "volume": 6880.49, "quote_volume": 4370.57016, "trades": 26, "taker_buy_volume": 4374.96, "taker_buy_quote": 2779.55861}, {"ts": 1772993040000, "open": 0.635, "high": 0.635, "low": 0.633, "close": 0.633, "volume": 2517.08, "quote_volume": 1595.10821, "trades": 16, "taker_buy_volume": 130.02, "taker_buy_quote": 82.5627}, {"ts": 1772993100000, "open": 0.633, "high": 0.634, "low": 0.632, "close": 0.632, "volume": 3588.2, "quote_volume": 2269.7295, "trades": 22, "taker_buy_volume": 531.35, "taker_buy_quote": 336.27695}, {"ts": 1772993160000, "open": 0.633, "high": 0.634, "low": 0.632, "close": 0.632, "volume": 2236.92, "quote_volume": 1417.09968, "trades": 10, "taker_buy_volume": 753.43, "taker_buy_quote": 477.67462}, {"ts": 1772993220000, "open": 0.632, "high": 0.633, "low": 0.632, "close": 0.632, "volume": 3198.65, "quote_volume": 2022.35477, "trades": 19, "taker_buy_volume": 1115.94, "taker_buy_quote": 706.08205}, {"ts": 1772993280000, "open": 0.631, "high": 0.631, "low": 0.63, "close": 0.63, "volume": 1026.27, "quote_volume": 646.80639, "trades": 16, "taker_buy_volume": 97.19, "taker_buy_quote": 61.32689}, {"ts": 1772993340000, "open": 0.63, "high": 0.632, "low": 0.63, "close": 0.632, "volume": 1321.54, "quote_volume": 834.74834, "trades": 25, "taker_buy_volume": 543.06, "taker_buy_quote": 342.84678}, {"ts": 1772993400000, "open": 0.631, "high": 0.632, "low": 0.631, "close": 0.631, "volume": 1328.21, "quote_volume": 838.57534, "trades": 14, "taker_buy_volume": 1037.33, "taker_buy_quote": 655.03006}, {"ts": 1772993460000, "open": 0.631, "high": 0.633, "low": 0.631, "close": 0.633, "volume": 6913.9, "quote_volume": 4370.84553, "trades": 15, "taker_buy_volume": 6699.01, "taker_buy_quote": 4234.93106}, {"ts": 1772993520000, "open": 0.633, "high": 0.635, "low": 0.633, "close": 0.635, "volume": 1950.29, "quote_volume": 1237.86328, "trades": 15, "taker_buy_volume": 1881.15, "taker_buy_quote": 1194.09766}, {"ts": 1772993580000, "open": 0.634, "high": 0.636, "low": 0.634, "close": 0.636, "volume": 349.53, "quote_volume": 221.71945, "trades": 4, "taker_buy_volume": 109.21, "taker_buy_quote": 69.35657}, {"ts": 1772993640000, "open": 0.636, "high": 0.637, "low": 0.636, "close": 0.636, "volume": 3074.11, "quote_volume": 1955.14828, "trades": 19, "taker_buy_volume": 2853.46, "taker_buy_quote": 1814.81488}, {"ts": 1772993700000, "open": 0.637, "high": 0.638, "low": 0.636, "close": 0.637, "volume": 1698.05, "quote_volume": 1082.06564, "trades": 31, "taker_buy_volume": 1013.52, "taker_buy_quote": 646.5595}, {"ts": 1772993760000, "open": 0.635, "high": 0.636, "low": 0.632, "close": 0.636, "volume": 3117.04, "quote_volume": 1978.81939, "trades": 37, "taker_buy_volume": 394.14, "taker_buy_quote": 249.90907}, {"ts": 1772993820000, "open": 0.636, "high": 0.64, "low": 0.636, "close": 0.639, "volume": 8300.53, "quote_volume": 5302.82368, "trades": 39, "taker_buy_volume": 5543.36, "taker_buy_quote": 3543.37101}, {"ts": 1772993880000, "open": 0.639, "high": 0.64, "low": 0.639, "close": 0.639, "volume": 1272.79, "quote_volume": 813.32419, "trades": 9, "taker_buy_volume": 299.8, "taker_buy_quote": 191.58358}, {"ts": 1772993940000, "open": 0.639, "high": 0.639, "low": 0.635, "close": 0.639, "volume": 3517.21, "quote_volume": 2240.17842, "trades": 31, "taker_buy_volume": 2918.46, "taker_buy_quote": 1858.88986}, {"ts": 1772994000000, "open": 0.637, "high": 0.639, "low": 0.635, "close": 0.635, "volume": 6408.09, "quote_volume": 4079.01848, "trades": 27, "taker_buy_volume": 784.09, "taker_buy_quote": 500.15301}, {"ts": 1772994060000, "open": 0.635, "high": 0.636, "low": 0.632, "close": 0.633, "volume": 2026.68, "quote_volume": 1284.06775, "trades": 21, "taker_buy_volume": 502.8, "taker_buy_quote": 319.31322}, {"ts": 1772994120000, "open": 0.633, "high": 0.635, "low": 0.633, "close": 0.635, "volume": 963.66, "quote_volume": 611.30143, "trades": 11, "taker_buy_volume": 913.62, "taker_buy_quote": 579.5862}, {"ts": 1772994180000, "open": 0.634, "high": 0.634, "low": 0.632, "close": 0.633, "volume": 3804.8, "quote_volume": 2409.2896, "trades": 18, "taker_buy_volume": 730.07, "taker_buy_quote": 462.79096}, {"ts": 1772994240000, "open": 0.632, "high": 0.633, "low": 0.632, "close": 0.633, "volume": 2867.61, "quote_volume": 1813.89534, "trades": 16, "taker_buy_volume": 1207.22, "taker_buy_quote": 763.94995}, {"ts": 1772994300000, "open": 0.632, "high": 0.634, "low": 0.632, "close": 0.632, "volume": 1221.11, "quote_volume": 772.42155, "trades": 8, "taker_buy_volume": 286.7, "taker_buy_quote": 181.7678}, {"ts": 1772994360000, "open": 0.632, "high": 0.634, "low": 0.632, "close": 0.633, "volume": 1656.62, "quote_volume": 1048.58296, "trades": 14, "taker_buy_volume": 884.09, "taker_buy_quote": 559.74838}, {"ts": 1772994420000, "open": 0.633, "high": 0.633, "low": 0.632, "close": 0.633, "volume": 2293.49, "quote_volume": 1451.60543, "trades": 11, "taker_buy_volume": 1525.73, "taker_buy_quote": 965.78709}, {"ts": 1772994480000, "open": 0.632, "high": 0.632, "low": 0.63, "close": 0.63, "volume": 3877.78, "quote_volume": 2447.50857, "trades": 32, "taker_buy_volume": 1590.7, "taker_buy_quote": 1003.7317}, {"ts": 1772994540000, "open": 0.63, "high": 0.631, "low": 0.63, "close": 0.63, "volume": 1420.12, "quote_volume": 894.78079, "trades": 15, "taker_buy_volume": 86.03, "taker_buy_quote": 54.28493}, {"ts": 1772994600000, "open": 0.631, "high": 0.631, "low": 0.63, "close": 0.63, "volume": 2283.3, "quote_volume": 1440.36006, "trades": 11, "taker_buy_volume": 742.93, "taker_buy_quote": 468.78883}, {"ts": 1772994660000, "open": 0.63, "high": 0.632, "low": 0.63, "close": 0.632, "volume": 803.17, "quote_volume": 506.87095, "trades": 14, "taker_buy_volume": 410.59, "taker_buy_quote": 259.32317}, {"ts": 1772994720000, "open": 0.632, "high": 0.632, "low": 0.631, "close": 0.631, "volume": 2088.11, "quote_volume": 1317.917, "trades": 26, "taker_buy_volume": 434.59, "taker_buy_quote": 274.54588}, {"ts": 1772994780000, "open": 0.631, "high": 0.632, "low": 0.631, "close": 0.631, "volume": 1515.32, "quote_volume": 957.45731, "trades": 13, "taker_buy_volume": 165.39, "taker_buy_quote": 104.52648}, {"ts": 1772994840000, "open": 0.63, "high": 0.63, "low": 0.626, "close": 0.627, "volume": 23608.97, "quote_volume": 14856.85296, "trades": 55, "taker_buy_volume": 2547.37, "taker_buy_quote": 1597.51019}, {"ts": 1772994900000, "open": 0.628, "high": 0.631, "low": 0.628, "close": 0.63, "volume": 3730.18, "quote_volume": 2346.86163, "trades": 20, "taker_buy_volume": 3293.27, "taker_buy_quote": 2071.62979}, {"ts": 1772994960000, "open": 0.629, "high": 0.629, "low": 0.624, "close": 0.627, "volume": 10839.5, "quote_volume": 6773.17745, "trades": 63, "taker_buy_volume": 1640.52, "taker_buy_quote": 1027.70343}, {"ts": 1772995020000, "open": 0.627, "high": 0.627, "low": 0.582, "close": 0.592, "volume": 328167.91, "quote_volume": 196370.91281, "trades": 1435, "taker_buy_volume": 134481.09, "taker_buy_quote": 80030.98455}, {"ts": 1772995080000, "open": 0.593, "high": 0.605, "low": 0.593, "close": 0.603, "volume": 82894.17, "quote_volume": 49820.02658, "trades": 344, "taker_buy_volume": 46432.9, "taker_buy_quote": 27882.09661}, {"ts": 1772995140000, "open": 0.604, "high": 0.609, "low": 0.603, "close": 0.605, "volume": 15010.34, "quote_volume": 9104.62662, "trades": 124, "taker_buy_volume": 7629.4, "taker_buy_quote": 4628.71652}, {"ts": 1772995200000, "open": 0.606, "high": 0.607, "low": 0.601, "close": 0.606, "volume": 58358.53, "quote_volume": 35268.43314, "trades": 193, "taker_buy_volume": 21655.11, "taker_buy_quote": 13102.4524}, {"ts": 1772995260000, "open": 0.606, "high": 0.609, "low": 0.603, "close": 0.605, "volume": 11560.31, "quote_volume": 7015.06449, "trades": 43, "taker_buy_volume": 9775.99, "taker_buy_quote": 5932.99739}, {"ts": 1772995320000, "open": 0.603, "high": 0.603, "low": 0.596, "close": 0.599, "volume": 41682.47, "quote_volume": 24962.87686, "trades": 165, "taker_buy_volume": 10505.14, "taker_buy_quote": 6296.59396}, {"ts": 1772995380000, "open": 0.6, "high": 0.602, "low": 0.598, "close": 0.602, "volume": 13115.5, "quote_volume": 7862.58481, "trades": 53, "taker_buy_volume": 2427.22, "taker_buy_quote": 1458.23787}, {"ts": 1772995440000, "open": 0.6, "high": 0.601, "low": 0.598, "close": 0.599, "volume": 12225.75, "quote_volume": 7331.92268, "trades": 40, "taker_buy_volume": 2485.84, "taker_buy_quote": 1489.64584}, {"ts": 1772995500000, "open": 0.598, "high": 0.601, "low": 0.596, "close": 0.601, "volume": 18155.57, "quote_volume": 10859.08592, "trades": 39, "taker_buy_volume": 2296.82, "taker_buy_quote": 1374.22026}, {"ts": 1772995560000, "open": 0.601, "high": 0.605, "low": 0.601, "close": 0.604, "volume": 5988.92, "quote_volume": 3609.14249, "trades": 29, "taker_buy_volume": 4156.22, "taker_buy_quote": 2505.1965}, {"ts": 1772995620000, "open": 0.604, "high": 0.604, "low": 0.592, "close": 0.594, "volume": 29347.48, "quote_volume": 17487.04666, "trades": 160, "taker_buy_volume": 10705.21, "taker_buy_quote": 6374.14697}, {"ts": 1772995680000, "open": 0.595, "high": 0.596, "low": 0.591, "close": 0.594, "volume": 16278.5, "quote_volume": 9644.05722, "trades": 88, "taker_buy_volume": 3849.7, "taker_buy_quote": 2281.94209}, {"ts": 1772995740000, "open": 0.593, "high": 0.593, "low": 0.589, "close": 0.593, "volume": 18862.53, "quote_volume": 11156.91006, "trades": 83, "taker_buy_volume": 8072.48, "taker_buy_quote": 4775.6793}, {"ts": 1772995800000, "open": 0.594, "high": 0.597, "low": 0.594, "close": 0.594, "volume": 13756.27, "quote_volume": 8185.06633, "trades": 72, "taker_buy_volume": 5297.37, "taker_buy_quote": 3153.05032}, {"ts": 1772995860000, "open": 0.593, "high": 0.594, "low": 0.592, "close": 0.594, "volume": 1551.48, "quote_volume": 919.82954, "trades": 13, "taker_buy_volume": 52.2, "taker_buy_quote": 30.9546}, {"ts": 1772995920000, "open": 0.593, "high": 0.593, "low": 0.586, "close": 0.587, "volume": 18084.25, "quote_volume": 10631.09905, "trades": 88, "taker_buy_volume": 7321.99, "taker_buy_quote": 4305.69088}, {"ts": 1772995980000, "open": 0.587, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 8891.95, "quote_volume": 5234.81367, "trades": 37, "taker_buy_volume": 4817.18, "taker_buy_quote": 2836.06971}, {"ts": 1772996040000, "open": 0.59, "high": 0.596, "low": 0.59, "close": 0.596, "volume": 6212.52, "quote_volume": 3688.24193, "trades": 45, "taker_buy_volume": 5342.83, "taker_buy_quote": 3171.58243}, {"ts": 1772996100000, "open": 0.595, "high": 0.597, "low": 0.594, "close": 0.594, "volume": 11905.49, "quote_volume": 7094.48128, "trades": 49, "taker_buy_volume": 9671.17, "taker_buy_quote": 5765.38276}, {"ts": 1772996160000, "open": 0.593, "high": 0.599, "low": 0.593, "close": 0.597, "volume": 5285.46, "quote_volume": 3154.35455, "trades": 32, "taker_buy_volume": 3891.21, "taker_buy_quote": 2322.3045}, {"ts": 1772996220000, "open": 0.597, "high": 0.598, "low": 0.591, "close": 0.592, "volume": 6230.0, "quote_volume": 3689.77356, "trades": 34, "taker_buy_volume": 4073.38, "taker_buy_quote": 2411.77276}, {"ts": 1772996280000, "open": 0.591, "high": 0.596, "low": 0.591, "close": 0.595, "volume": 3623.33, "quote_volume": 2153.98364, "trades": 27, "taker_buy_volume": 1978.63, "taker_buy_quote": 1176.32503}, {"ts": 1772996340000, "open": 0.594, "high": 0.598, "low": 0.594, "close": 0.597, "volume": 3060.74, "quote_volume": 1823.48114, "trades": 21, "taker_buy_volume": 2465.97, "taker_buy_quote": 1469.68134}, {"ts": 1772996400000, "open": 0.597, "high": 0.599, "low": 0.593, "close": 0.593, "volume": 11210.1, "quote_volume": 6689.04646, "trades": 66, "taker_buy_volume": 5760.5, "taker_buy_quote": 3441.65682}, {"ts": 1772996460000, "open": 0.593, "high": 0.596, "low": 0.591, "close": 0.595, "volume": 5740.47, "quote_volume": 3409.48104, "trades": 36, "taker_buy_volume": 2630.16, "taker_buy_quote": 1561.10942}, {"ts": 1772996520000, "open": 0.594, "high": 0.594, "low": 0.591, "close": 0.591, "volume": 2558.98, "quote_volume": 1515.64969, "trades": 16, "taker_buy_volume": 1135.63, "taker_buy_quote": 672.31422}, {"ts": 1772996580000, "open": 0.592, "high": 0.596, "low": 0.592, "close": 0.596, "volume": 3247.09, "quote_volume": 1930.68229, "trades": 18, "taker_buy_volume": 1866.72, "taker_buy_quote": 1111.13428}, {"ts": 1772996640000, "open": 0.597, "high": 0.599, "low": 0.594, "close": 0.594, "volume": 6563.61, "quote_volume": 3916.34359, "trades": 32, "taker_buy_volume": 4556.99, "taker_buy_quote": 2720.03839}, {"ts": 1772996700000, "open": 0.593, "high": 0.594, "low": 0.591, "close": 0.592, "volume": 3562.83, "quote_volume": 2109.17575, "trades": 22, "taker_buy_volume": 1583.46, "taker_buy_quote": 937.5749}, {"ts": 1772996760000, "open": 0.591, "high": 0.597, "low": 0.591, "close": 0.596, "volume": 13161.46, "quote_volume": 7813.0313, "trades": 26, "taker_buy_volume": 9566.86, "taker_buy_quote": 5675.86627}, {"ts": 1772996820000, "open": 0.597, "high": 0.603, "low": 0.596, "close": 0.6, "volume": 10785.96, "quote_volume": 6467.44062, "trades": 62, "taker_buy_volume": 7256.21, "taker_buy_quote": 4353.42368}, {"ts": 1772996880000, "open": 0.601, "high": 0.613, "low": 0.601, "close": 0.605, "volume": 33311.55, "quote_volume": 20272.26426, "trades": 180, "taker_buy_volume": 24926.04, "taker_buy_quote": 15176.79931}, {"ts": 1772996940000, "open": 0.603, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 5735.99, "quote_volume": 3450.33356, "trades": 37, "taker_buy_volume": 3643.85, "taker_buy_quote": 2194.35986}, {"ts": 1772997000000, "open": 0.599, "high": 0.602, "low": 0.597, "close": 0.598, "volume": 8776.73, "quote_volume": 5260.7302, "trades": 56, "taker_buy_volume": 3378.24, "taker_buy_quote": 2027.05458}, {"ts": 1772997060000, "open": 0.597, "high": 0.602, "low": 0.592, "close": 0.592, "volume": 6863.3, "quote_volume": 4100.82842, "trades": 61, "taker_buy_volume": 1052.0, "taker_buy_quote": 629.67204}, {"ts": 1772997120000, "open": 0.593, "high": 0.597, "low": 0.591, "close": 0.597, "volume": 5533.23, "quote_volume": 3285.39421, "trades": 42, "taker_buy_volume": 3378.85, "taker_buy_quote": 2006.92863}, {"ts": 1772997180000, "open": 0.597, "high": 0.6, "low": 0.597, "close": 0.598, "volume": 3222.38, "quote_volume": 1930.38745, "trades": 24, "taker_buy_volume": 2502.02, "taker_buy_quote": 1498.43418}, {"ts": 1772997240000, "open": 0.598, "high": 0.599, "low": 0.597, "close": 0.598, "volume": 2749.67, "quote_volume": 1645.51015, "trades": 11, "taker_buy_volume": 1822.13, "taker_buy_quote": 1090.85508}, {"ts": 1772997300000, "open": 0.597, "high": 0.597, "low": 0.596, "close": 0.597, "volume": 614.88, "quote_volume": 366.82843, "trades": 12, "taker_buy_volume": 447.87, "taker_buy_quote": 267.18693}, {"ts": 1772997360000, "open": 0.597, "high": 0.606, "low": 0.596, "close": 0.604, "volume": 27291.69, "quote_volume": 16404.39062, "trades": 83, "taker_buy_volume": 21611.34, "taker_buy_quote": 12980.09645}, {"ts": 1772997420000, "open": 0.604, "high": 0.608, "low": 0.603, "close": 0.608, "volume": 6058.69, "quote_volume": 3663.77984, "trades": 35, "taker_buy_volume": 5104.05, "taker_buy_quote": 3087.22516}, {"ts": 1772997480000, "open": 0.607, "high": 0.61, "low": 0.604, "close": 0.606, "volume": 8728.41, "quote_volume": 5300.50168, "trades": 47, "taker_buy_volume": 6598.62, "taker_buy_quote": 4009.41316}, {"ts": 1772997540000, "open": 0.606, "high": 0.61, "low": 0.606, "close": 0.61, "volume": 12362.62, "quote_volume": 7524.44765, "trades": 39, "taker_buy_volume": 10388.63, "taker_buy_quote": 6324.88806}, {"ts": 1772997600000, "open": 0.608, "high": 0.61, "low": 0.608, "close": 0.609, "volume": 6704.04, "quote_volume": 4084.88776, "trades": 29, "taker_buy_volume": 4955.94, "taker_buy_quote": 3021.12857}, {"ts": 1772997660000, "open": 0.609, "high": 0.61, "low": 0.607, "close": 0.607, "volume": 5325.91, "quote_volume": 3241.51989, "trades": 39, "taker_buy_volume": 2713.89, "taker_buy_quote": 1653.31397}, {"ts": 1772997720000, "open": 0.606, "high": 0.606, "low": 0.6, "close": 0.605, "volume": 23518.86, "quote_volume": 14170.40314, "trades": 119, "taker_buy_volume": 5161.25, "taker_buy_quote": 3113.87766}, {"ts": 1772997780000, "open": 0.604, "high": 0.605, "low": 0.602, "close": 0.605, "volume": 4784.73, "quote_volume": 2890.12134, "trades": 33, "taker_buy_volume": 2154.64, "taker_buy_quote": 1302.54936}, {"ts": 1772997840000, "open": 0.604, "high": 0.609, "low": 0.604, "close": 0.609, "volume": 3272.48, "quote_volume": 1984.06331, "trades": 21, "taker_buy_volume": 3058.73, "taker_buy_quote": 1854.62651}, {"ts": 1772997900000, "open": 0.608, "high": 0.608, "low": 0.606, "close": 0.606, "volume": 3501.13, "quote_volume": 2123.1049, "trades": 27, "taker_buy_volume": 1736.23, "taker_buy_quote": 1052.85948}, {"ts": 1772997960000, "open": 0.608, "high": 0.608, "low": 0.606, "close": 0.607, "volume": 1797.88, "quote_volume": 1089.94589, "trades": 15, "taker_buy_volume": 857.4, "taker_buy_quote": 520.01501}, {"ts": 1772998020000, "open": 0.607, "high": 0.611, "low": 0.607, "close": 0.61, "volume": 5193.85, "quote_volume": 3165.83938, "trades": 45, "taker_buy_volume": 3751.02, "taker_buy_quote": 2286.52394}, {"ts": 1772998080000, "open": 0.61, "high": 0.61, "low": 0.608, "close": 0.609, "volume": 1753.69, "quote_volume": 1066.49598, "trades": 8, "taker_buy_volume": 934.53, "taker_buy_quote": 568.2121}, {"ts": 1772998140000, "open": 0.608, "high": 0.608, "low": 0.606, "close": 0.607, "volume": 1594.41, "quote_volume": 967.92565, "trades": 13, "taker_buy_volume": 415.25, "taker_buy_quote": 252.3132}, {"ts": 1772998200000, "open": 0.607, "high": 0.608, "low": 0.606, "close": 0.606, "volume": 2096.05, "quote_volume": 1272.14168, "trades": 11, "taker_buy_volume": 1779.07, "taker_buy_quote": 1079.75837}, {"ts": 1772998260000, "open": 0.607, "high": 0.608, "low": 0.606, "close": 0.607, "volume": 8024.14, "quote_volume": 4868.77044, "trades": 23, "taker_buy_volume": 1317.76, "taker_buy_quote": 798.72618}, {"ts": 1772998320000, "open": 0.607, "high": 0.608, "low": 0.605, "close": 0.606, "volume": 3064.1, "quote_volume": 1857.30373, "trades": 18, "taker_buy_volume": 1583.86, "taker_buy_quote": 960.60925}, {"ts": 1772998380000, "open": 0.606, "high": 0.607, "low": 0.602, "close": 0.606, "volume": 7205.17, "quote_volume": 4359.26144, "trades": 36, "taker_buy_volume": 2987.12, "taker_buy_quote": 1807.65572}, {"ts": 1772998440000, "open": 0.605, "high": 0.606, "low": 0.601, "close": 0.603, "volume": 4772.52, "quote_volume": 2879.9767, "trades": 28, "taker_buy_volume": 2910.72, "taker_buy_quote": 1758.60447}, {"ts": 1772998500000, "open": 0.602, "high": 0.602, "low": 0.596, "close": 0.6, "volume": 26258.56, "quote_volume": 15719.29707, "trades": 95, "taker_buy_volume": 7120.77, "taker_buy_quote": 4273.24104}, {"ts": 1772998560000, "open": 0.599, "high": 0.599, "low": 0.584, "close": 0.589, "volume": 146933.31, "quote_volume": 86880.00094, "trades": 500, "taker_buy_volume": 30493.28, "taker_buy_quote": 18060.47366}, {"ts": 1772998620000, "open": 0.588, "high": 0.592, "low": 0.576, "close": 0.59, "volume": 107300.08, "quote_volume": 62841.79932, "trades": 489, "taker_buy_volume": 32412.16, "taker_buy_quote": 19039.14624}, {"ts": 1772998680000, "open": 0.589, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 4977.96, "quote_volume": 2925.08106, "trades": 36, "taker_buy_volume": 3896.03, "taker_buy_quote": 2290.1799}, {"ts": 1772998740000, "open": 0.587, "high": 0.588, "low": 0.584, "close": 0.586, "volume": 9134.39, "quote_volume": 5352.36608, "trades": 31, "taker_buy_volume": 4641.43, "taker_buy_quote": 2723.65172}, {"ts": 1772998800000, "open": 0.585, "high": 0.588, "low": 0.583, "close": 0.588, "volume": 12951.81, "quote_volume": 7590.77659, "trades": 36, "taker_buy_volume": 8118.71, "taker_buy_quote": 4763.51633}, {"ts": 1772998860000, "open": 0.586, "high": 0.588, "low": 0.582, "close": 0.585, "volume": 17255.26, "quote_volume": 10081.47689, "trades": 96, "taker_buy_volume": 5043.98, "taker_buy_quote": 2950.66468}, {"ts": 1772998920000, "open": 0.585, "high": 0.587, "low": 0.584, "close": 0.587, "volume": 2441.91, "quote_volume": 1430.01641, "trades": 14, "taker_buy_volume": 2224.66, "taker_buy_quote": 1303.14241}, {"ts": 1772998980000, "open": 0.585, "high": 0.585, "low": 0.583, "close": 0.585, "volume": 13026.34, "quote_volume": 7602.68278, "trades": 70, "taker_buy_volume": 8974.71, "taker_buy_quote": 5239.42066}, {"ts": 1772999040000, "open": 0.585, "high": 0.587, "low": 0.58, "close": 0.584, "volume": 30837.77, "quote_volume": 18000.2344, "trades": 170, "taker_buy_volume": 20360.82, "taker_buy_quote": 11896.34986}, {"ts": 1772999100000, "open": 0.583, "high": 0.59, "low": 0.582, "close": 0.589, "volume": 25539.68, "quote_volume": 14973.45735, "trades": 114, "taker_buy_volume": 18218.08, "taker_buy_quote": 10678.38347}, {"ts": 1772999160000, "open": 0.587, "high": 0.59, "low": 0.587, "close": 0.588, "volume": 6283.86, "quote_volume": 3696.42194, "trades": 46, "taker_buy_volume": 2667.26, "taker_buy_quote": 1569.9727}, {"ts": 1772999220000, "open": 0.59, "high": 0.59, "low": 0.589, "close": 0.589, "volume": 1899.9, "quote_volume": 1120.66119, "trades": 10, "taker_buy_volume": 1134.33, "taker_buy_quote": 669.2547}, {"ts": 1772999280000, "open": 0.589, "high": 0.594, "low": 0.589, "close": 0.592, "volume": 6586.63, "quote_volume": 3903.81116, "trades": 50, "taker_buy_volume": 4642.25, "taker_buy_quote": 2751.0293}, {"ts": 1772999340000, "open": 0.592, "high": 0.593, "low": 0.59, "close": 0.591, "volume": 15091.21, "quote_volume": 8916.61663, "trades": 40, "taker_buy_volume": 7623.73, "taker_buy_quote": 4506.14619}, {"ts": 1772999400000, "open": 0.591, "high": 0.594, "low": 0.591, "close": 0.592, "volume": 9174.72, "quote_volume": 5438.53656, "trades": 33, "taker_buy_volume": 3252.17, "taker_buy_quote": 1928.39546}, {"ts": 1772999460000, "open": 0.591, "high": 0.592, "low": 0.589, "close": 0.591, "volume": 9342.39, "quote_volume": 5509.71326, "trades": 26, "taker_buy_volume": 2356.46, "taker_buy_quote": 1391.28278}, {"ts": 1772999520000, "open": 0.591, "high": 0.593, "low": 0.59, "close": 0.593, "volume": 2080.93, "quote_volume": 1230.57331, "trades": 25, "taker_buy_volume": 910.97, "taker_buy_quote": 539.02557}, {"ts": 1772999580000, "open": 0.594, "high": 0.594, "low": 0.589, "close": 0.59, "volume": 12141.33, "quote_volume": 7189.58142, "trades": 44, "taker_buy_volume": 3235.94, "taker_buy_quote": 1911.74822}, {"ts": 1772999640000, "open": 0.591, "high": 0.592, "low": 0.591, "close": 0.592, "volume": 2356.29, "quote_volume": 1393.87688, "trades": 8, "taker_buy_volume": 1134.3, "taker_buy_quote": 670.9431}, {"ts": 1772999700000, "open": 0.592, "high": 0.595, "low": 0.591, "close": 0.592, "volume": 8258.43, "quote_volume": 4898.20807, "trades": 46, "taker_buy_volume": 6013.74, "taker_buy_quote": 3566.64187}, {"ts": 1772999760000, "open": 0.594, "high": 0.595, "low": 0.593, "close": 0.594, "volume": 5576.41, "quote_volume": 3314.94411, "trades": 22, "taker_buy_volume": 2835.36, "taker_buy_quote": 1686.53415}, {"ts": 1772999820000, "open": 0.594, "high": 0.598, "low": 0.594, "close": 0.598, "volume": 8849.63, "quote_volume": 5288.18786, "trades": 30, "taker_buy_volume": 5437.88, "taker_buy_quote": 3248.60738}, {"ts": 1772999880000, "open": 0.598, "high": 0.598, "low": 0.596, "close": 0.598, "volume": 11124.34, "quote_volume": 6637.38313, "trades": 38, "taker_buy_volume": 2162.0, "taker_buy_quote": 1291.47061}, {"ts": 1772999940000, "open": 0.598, "high": 0.6, "low": 0.597, "close": 0.599, "volume": 3660.96, "quote_volume": 2192.04566, "trades": 30, "taker_buy_volume": 2763.74, "taker_buy_quote": 1655.73588}, {"ts": 1773000000000, "open": 0.598, "high": 0.6, "low": 0.593, "close": 0.596, "volume": 23097.47, "quote_volume": 13759.19846, "trades": 114, "taker_buy_volume": 8730.57, "taker_buy_quote": 5202.60463}, {"ts": 1773000060000, "open": 0.597, "high": 0.599, "low": 0.592, "close": 0.599, "volume": 15037.75, "quote_volume": 8946.02171, "trades": 80, "taker_buy_volume": 8044.78, "taker_buy_quote": 4792.2744}, {"ts": 1773000120000, "open": 0.599, "high": 0.6, "low": 0.596, "close": 0.598, "volume": 11518.43, "quote_volume": 6887.85143, "trades": 59, "taker_buy_volume": 6585.36, "taker_buy_quote": 3938.38561}, {"ts": 1773000180000, "open": 0.598, "high": 0.599, "low": 0.597, "close": 0.598, "volume": 4642.6, "quote_volume": 2775.76639, "trades": 25, "taker_buy_volume": 2527.38, "taker_buy_quote": 1511.50384}, {"ts": 1773000240000, "open": 0.598, "high": 0.601, "low": 0.598, "close": 0.6, "volume": 6291.43, "quote_volume": 3772.30501, "trades": 31, "taker_buy_volume": 4875.87, "taker_buy_quote": 2923.55207}, {"ts": 1773000300000, "open": 0.599, "high": 0.603, "low": 0.599, "close": 0.599, "volume": 11664.99, "quote_volume": 7012.43225, "trades": 61, "taker_buy_volume": 4813.7, "taker_buy_quote": 2896.52983}, {"ts": 1773000360000, "open": 0.598, "high": 0.598, "low": 0.595, "close": 0.597, "volume": 9487.41, "quote_volume": 5650.79941, "trades": 45, "taker_buy_volume": 6378.74, "taker_buy_quote": 3799.58431}, {"ts": 1773000420000, "open": 0.598, "high": 0.599, "low": 0.597, "close": 0.598, "volume": 336.82, "quote_volume": 201.17239, "trades": 8, "taker_buy_volume": 35.47, "taker_buy_quote": 21.22733}, {"ts": 1773000480000, "open": 0.598, "high": 0.599, "low": 0.595, "close": 0.599, "volume": 9708.6, "quote_volume": 5791.01313, "trades": 49, "taker_buy_volume": 2838.18, "taker_buy_quote": 1695.5678}, {"ts": 1773000540000, "open": 0.598, "high": 0.598, "low": 0.596, "close": 0.597, "volume": 1744.85, "quote_volume": 1041.49897, "trades": 10, "taker_buy_volume": 630.26, "taker_buy_quote": 376.26522}, {"ts": 1773000600000, "open": 0.597, "high": 0.601, "low": 0.597, "close": 0.601, "volume": 5956.91, "quote_volume": 3572.12422, "trades": 35, "taker_buy_volume": 3895.97, "taker_buy_quote": 2336.04542}, {"ts": 1773000660000, "open": 0.6, "high": 0.601, "low": 0.599, "close": 0.6, "volume": 1820.07, "quote_volume": 1092.6847, "trades": 17, "taker_buy_volume": 768.39, "taker_buy_quote": 461.69178}, {"ts": 1773000720000, "open": 0.6, "high": 0.602, "low": 0.599, "close": 0.601, "volume": 5840.53, "quote_volume": 3508.49036, "trades": 29, "taker_buy_volume": 4182.18, "taker_buy_quote": 2513.36595}, {"ts": 1773000780000, "open": 0.601, "high": 0.605, "low": 0.601, "close": 0.604, "volume": 6877.11, "quote_volume": 4145.69748, "trades": 40, "taker_buy_volume": 6050.03, "taker_buy_quote": 3646.61132}, {"ts": 1773000840000, "open": 0.603, "high": 0.604, "low": 0.6, "close": 0.603, "volume": 11526.42, "quote_volume": 6942.55695, "trades": 79, "taker_buy_volume": 6794.4, "taker_buy_quote": 4092.41091}, {"ts": 1773000900000, "open": 0.603, "high": 0.606, "low": 0.603, "close": 0.605, "volume": 3970.25, "quote_volume": 2399.45795, "trades": 26, "taker_buy_volume": 2394.58, "taker_buy_quote": 1447.19077}, {"ts": 1773000960000, "open": 0.603, "high": 0.605, "low": 0.602, "close": 0.604, "volume": 7059.14, "quote_volume": 4258.70838, "trades": 26, "taker_buy_volume": 3925.01, "taker_buy_quote": 2370.82799}, {"ts": 1773001020000, "open": 0.605, "high": 0.608, "low": 0.605, "close": 0.607, "volume": 6851.64, "quote_volume": 4156.09623, "trades": 56, "taker_buy_volume": 5044.2, "taker_buy_quote": 3061.70871}, {"ts": 1773001080000, "open": 0.605, "high": 0.607, "low": 0.602, "close": 0.603, "volume": 5366.34, "quote_volume": 3241.16542, "trades": 25, "taker_buy_volume": 3112.62, "taker_buy_quote": 1880.12108}, {"ts": 1773001140000, "open": 0.603, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 3022.54, "quote_volume": 1820.81984, "trades": 14, "taker_buy_volume": 1285.59, "taker_buy_quote": 774.05094}, {"ts": 1773001200000, "open": 0.602, "high": 0.603, "low": 0.601, "close": 0.602, "volume": 2926.63, "quote_volume": 1761.02017, "trades": 17, "taker_buy_volume": 1639.03, "taker_buy_quote": 986.56567}, {"ts": 1773001260000, "open": 0.602, "high": 0.602, "low": 0.598, "close": 0.599, "volume": 49320.23, "quote_volume": 29578.12694, "trades": 52, "taker_buy_volume": 7801.8, "taker_buy_quote": 4669.95475}, {"ts": 1773001320000, "open": 0.598, "high": 0.603, "low": 0.598, "close": 0.603, "volume": 3360.24, "quote_volume": 2019.67299, "trades": 30, "taker_buy_volume": 2563.66, "taker_buy_quote": 1540.73392}, {"ts": 1773001380000, "open": 0.603, "high": 0.604, "low": 0.601, "close": 0.604, "volume": 11241.64, "quote_volume": 6770.21892, "trades": 52, "taker_buy_volume": 5336.67, "taker_buy_quote": 3215.18714}, {"ts": 1773001440000, "open": 0.604, "high": 0.606, "low": 0.603, "close": 0.605, "volume": 3061.88, "quote_volume": 1850.01921, "trades": 25, "taker_buy_volume": 1900.52, "taker_buy_quote": 1148.38564}, {"ts": 1773001500000, "open": 0.605, "high": 0.605, "low": 0.601, "close": 0.602, "volume": 5796.67, "quote_volume": 3492.60316, "trades": 30, "taker_buy_volume": 1608.03, "taker_buy_quote": 969.51031}, {"ts": 1773001560000, "open": 0.603, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 3240.53, "quote_volume": 1948.91741, "trades": 28, "taker_buy_volume": 2035.32, "taker_buy_quote": 1224.00394}, {"ts": 1773001620000, "open": 0.602, "high": 0.602, "low": 0.6, "close": 0.6, "volume": 1228.2, "quote_volume": 737.56975, "trades": 24, "taker_buy_volume": 591.89, "taker_buy_quote": 355.75528}, {"ts": 1773001680000, "open": 0.599, "high": 0.602, "low": 0.599, "close": 0.602, "volume": 8477.94, "quote_volume": 5093.58904, "trades": 19, "taker_buy_volume": 7501.88, "taker_buy_quote": 4508.22006}, {"ts": 1773001740000, "open": 0.601, "high": 0.602, "low": 0.601, "close": 0.602, "volume": 168.73, "quote_volume": 101.46663, "trades": 6, "taker_buy_volume": 41.9, "taker_buy_quote": 25.2238}, {"ts": 1773001800000, "open": 0.602, "high": 0.603, "low": 0.601, "close": 0.602, "volume": 12065.59, "quote_volume": 7254.5292, "trades": 30, "taker_buy_volume": 8054.56, "taker_buy_quote": 4842.9392}, {"ts": 1773001860000, "open": 0.6, "high": 0.6, "low": 0.598, "close": 0.598, "volume": 5466.05, "quote_volume": 3272.44877, "trades": 20, "taker_buy_volume": 1583.16, "taker_buy_quote": 948.771}, {"ts": 1773001920000, "open": 0.598, "high": 0.6, "low": 0.597, "close": 0.599, "volume": 4975.06, "quote_volume": 2972.40211, "trades": 30, "taker_buy_volume": 1905.42, "taker_buy_quote": 1139.09815}, {"ts": 1773001980000, "open": 0.598, "high": 0.599, "low": 0.597, "close": 0.597, "volume": 3142.21, "quote_volume": 1877.38507, "trades": 28, "taker_buy_volume": 34.84, "taker_buy_quote": 20.85286}, {"ts": 1773002040000, "open": 0.597, "high": 0.6, "low": 0.596, "close": 0.6, "volume": 1858.74, "quote_volume": 1111.37506, "trades": 20, "taker_buy_volume": 1838.69, "taker_buy_quote": 1099.42526}, {"ts": 1773002100000, "open": 0.599, "high": 0.6, "low": 0.587, "close": 0.593, "volume": 29525.22, "quote_volume": 17516.14743, "trades": 149, "taker_buy_volume": 13371.14, "taker_buy_quote": 7924.83997}, {"ts": 1773002160000, "open": 0.592, "high": 0.595, "low": 0.592, "close": 0.593, "volume": 1626.04, "quote_volume": 964.29674, "trades": 15, "taker_buy_volume": 258.16, "taker_buy_quote": 153.37144}, {"ts": 1773002220000, "open": 0.593, "high": 0.593, "low": 0.592, "close": 0.592, "volume": 211.9, "quote_volume": 125.45603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002280000, "open": 0.593, "high": 0.593, "low": 0.591, "close": 0.592, "volume": 728.75, "quote_volume": 431.5389, "trades": 7, "taker_buy_volume": 26.03, "taker_buy_quote": 15.43579}, {"ts": 1773002340000, "open": 0.592, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 20950.47, "quote_volume": 12374.98958, "trades": 36, "taker_buy_volume": 2607.05, "taker_buy_quote": 1540.02611}, {"ts": 1773002400000, "open": 0.589, "high": 0.59, "low": 0.585, "close": 0.587, "volume": 18236.22, "quote_volume": 10694.71668, "trades": 89, "taker_buy_volume": 2667.37, "taker_buy_quote": 1565.19026}, {"ts": 1773002460000, "open": 0.587, "high": 0.588, "low": 0.585, "close": 0.586, "volume": 6523.08, "quote_volume": 3825.13011, "trades": 44, "taker_buy_volume": 3503.94, "taker_buy_quote": 2053.16151}, {"ts": 1773002520000, "open": 0.586, "high": 0.588, "low": 0.585, "close": 0.586, "volume": 2795.03, "quote_volume": 1639.55608, "trades": 23, "taker_buy_volume": 503.38, "taker_buy_quote": 295.65536}, {"ts": 1773002580000, "open": 0.587, "high": 0.59, "low": 0.586, "close": 0.589, "volume": 8453.77, "quote_volume": 4970.16168, "trades": 26, "taker_buy_volume": 6393.95, "taker_buy_quote": 3758.94543}, {"ts": 1773002640000, "open": 0.588, "high": 0.59, "low": 0.588, "close": 0.588, "volume": 1970.23, "quote_volume": 1160.23352, "trades": 14, "taker_buy_volume": 885.98, "taker_buy_quote": 522.1657}, {"ts": 1773002700000, "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.587, "volume": 1954.48, "quote_volume": 1148.21401, "trades": 31, "taker_buy_volume": 892.24, "taker_buy_quote": 524.19792}, {"ts": 1773002760000, "open": 0.587, "high": 0.587, "low": 0.586, "close": 0.586, "volume": 1911.71, "quote_volume": 1120.91963, "trades": 18, "taker_buy_volume": 305.35, "taker_buy_quote": 178.9351}, {"ts": 1773002820000, "open": 0.585, "high": 0.587, "low": 0.582, "close": 0.584, "volume": 9338.27, "quote_volume": 5459.08483, "trades": 53, "taker_buy_volume": 1556.42, "taker_buy_quote": 910.88021}, {"ts": 1773002880000, "open": 0.584, "high": 0.587, "low": 0.583, "close": 0.584, "volume": 9458.96, "quote_volume": 5531.95209, "trades": 35, "taker_buy_volume": 4993.11, "taker_buy_quote": 2924.05034}, {"ts": 1773002940000, "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.581, "volume": 6558.57, "quote_volume": 3818.24488, "trades": 44, "taker_buy_volume": 2587.21, "taker_buy_quote": 1506.4006}, {"ts": 1773003000000, "open": 0.58, "high": 0.584, "low": 0.58, "close": 0.584, "volume": 13178.65, "quote_volume": 7666.3205, "trades": 37, "taker_buy_volume": 4005.66, "taker_buy_quote": 2335.95092}, {"ts": 1773003060000, "open": 0.584, "high": 0.588, "low": 0.584, "close": 0.586, "volume": 9957.85, "quote_volume": 5840.38633, "trades": 41, "taker_buy_volume": 5952.43, "taker_buy_quote": 3491.69048}, {"ts": 1773003120000, "open": 0.587, "high": 0.588, "low": 0.584, "close": 0.585, "volume": 10456.82, "quote_volume": 6136.42454, "trades": 37, "taker_buy_volume": 6824.94, "taker_buy_quote": 4006.8697}, {"ts": 1773003180000, "open": 0.585, "high": 0.588, "low": 0.584, "close": 0.587, "volume": 4099.29, "quote_volume": 2398.28504, "trades": 18, "taker_buy_volume": 2309.77, "taker_buy_quote": 1352.40128}, {"ts": 1773003240000, "open": 0.585, "high": 0.587, "low": 0.584, "close": 0.584, "volume": 530.37, "quote_volume": 310.67247, "trades": 10, "taker_buy_volume": 51.47, "taker_buy_quote": 30.18218}, {"ts": 1773003300000, "open": 0.585, "high": 0.587, "low": 0.584, "close": 0.587, "volume": 2049.79, "quote_volume": 1199.84756, "trades": 21, "taker_buy_volume": 1510.3, "taker_buy_quote": 883.7357}, {"ts": 1773003360000, "open": 0.587, "high": 0.588, "low": 0.583, "close": 0.585, "volume": 6779.26, "quote_volume": 3971.38897, "trades": 35, "taker_buy_volume": 3841.87, "taker_buy_quote": 2254.5898}, {"ts": 1773003420000, "open": 0.585, "high": 0.587, "low": 0.584, "close": 0.586, "volume": 2735.78, "quote_volume": 1603.2839, "trades": 17, "taker_buy_volume": 1723.13, "taker_buy_quote": 1009.88413}, {"ts": 1773003480000, "open": 0.586, "high": 0.589, "low": 0.586, "close": 0.589, "volume": 5409.4, "quote_volume": 3178.30824, "trades": 19, "taker_buy_volume": 2600.62, "taker_buy_quote": 1526.84448}, {"ts": 1773003540000, "open": 0.587, "high": 0.589, "low": 0.587, "close": 0.587, "volume": 5612.34, "quote_volume": 3301.72764, "trades": 29, "taker_buy_volume": 4206.4, "taker_buy_quote": 2475.09917}, {"ts": 1773003600000, "open": 0.588, "high": 0.588, "low": 0.587, "close": 0.587, "volume": 3497.33, "quote_volume": 2054.88008, "trades": 14, "taker_buy_volume": 1947.37, "taker_buy_quote": 1144.49106}, {"ts": 1773003660000, "open": 0.587, "high": 0.588, "low": 0.584, "close": 0.585, "volume": 12636.2, "quote_volume": 7408.40462, "trades": 41, "taker_buy_volume": 4542.27, "taker_buy_quote": 2661.97673}, {"ts": 1773003720000, "open": 0.586, "high": 0.59, "low": 0.585, "close": 0.59, "volume": 4326.67, "quote_volume": 2540.2092, "trades": 25, "taker_buy_volume": 3406.31, "taker_buy_quote": 2000.79036}, {"ts": 1773003780000, "open": 0.59, "high": 0.591, "low": 0.588, "close": 0.59, "volume": 4740.6, "quote_volume": 2797.75077, "trades": 21, "taker_buy_volume": 2423.65, "taker_buy_quote": 1430.34503}, {"ts": 1773003840000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.591, "volume": 6470.87, "quote_volume": 3818.64153, "trades": 30, "taker_buy_volume": 5645.8, "taker_buy_quote": 3332.45024}, {"ts": 1773003900000, "open": 0.589, "high": 0.589, "low": 0.581, "close": 0.581, "volume": 7654.74, "quote_volume": 4469.90808, "trades": 60, "taker_buy_volume": 3733.71, "taker_buy_quote": 2183.24948}, {"ts": 1773003960000, "open": 0.582, "high": 0.584, "low": 0.582, "close": 0.583, "volume": 15159.52, "quote_volume": 8841.92934, "trades": 47, "taker_buy_volume": 12278.12, "taker_buy_quote": 7162.32253}, {"ts": 1773004020000, "open": 0.582, "high": 0.586, "low": 0.581, "close": 0.585, "volume": 16158.33, "quote_volume": 9407.13432, "trades": 28, "taker_buy_volume": 3693.28, "taker_buy_quote": 2151.36354}, {"ts": 1773004080000, "open": 0.587, "high": 0.589, "low": 0.585, "close": 0.587, "volume": 2937.09, "quote_volume": 1724.45881, "trades": 26, "taker_buy_volume": 1522.11, "taker_buy_quote": 893.87888}, {"ts": 1773004140000, "open": 0.588, "high": 0.589, "low": 0.586, "close": 0.586, "volume": 3007.39, "quote_volume": 1765.38177, "trades": 19, "taker_buy_volume": 616.75, "taker_buy_quote": 362.6732}, {"ts": 1773004200000, "open": 0.587, "high": 0.588, "low": 0.587, "close": 0.588, "volume": 1956.1, "quote_volume": 1148.2704, "trades": 7, "taker_buy_volume": 1956.1, "taker_buy_quote": 1148.2704}, {"ts": 1773004260000, "open": 0.586, "high": 0.587, "low": 0.586, "close": 0.587, "volume": 552.02, "quote_volume": 323.90225, "trades": 6, "taker_buy_volume": 170.35, "taker_buy_quote": 99.99545}, {"ts": 1773004320000, "open": 0.585, "high": 0.592, "low": 0.585, "close": 0.591, "volume": 5159.08, "quote_volume": 3046.5976, "trades": 43, "taker_buy_volume": 4256.53, "taker_buy_quote": 2515.13724}, {"ts": 1773004380000, "open": 0.59, "high": 0.592, "low": 0.589, "close": 0.591, "volume": 3281.73, "quote_volume": 1938.31978, "trades": 27, "taker_buy_volume": 2351.35, "taker_buy_quote": 1389.33295}, {"ts": 1773004440000, "open": 0.59, "high": 0.59, "low": 0.587, "close": 0.587, "volume": 5062.62, "quote_volume": 2977.53671, "trades": 31, "taker_buy_volume": 2302.74, "taker_buy_quote": 1354.01458}, {"ts": 1773004500000, "open": 0.586, "high": 0.59, "low": 0.586, "close": 0.59, "volume": 4961.09, "quote_volume": 2922.72414, "trades": 21, "taker_buy_volume": 3602.53, "taker_buy_quote": 2122.49815}, {"ts": 1773004560000, "open": 0.589, "high": 0.589, "low": 0.585, "close": 0.588, "volume": 9321.17, "quote_volume": 5478.26984, "trades": 34, "taker_buy_volume": 5790.1, "taker_buy_quote": 3404.85124}, {"ts": 1773004620000, "open": 0.588, "high": 0.592, "low": 0.584, "close": 0.592, "volume": 19515.08, "quote_volume": 11481.53134, "trades": 92, "taker_buy_volume": 15438.57, "taker_buy_quote": 9085.11745}, {"ts": 1773004680000, "open": 0.59, "high": 0.59, "low": 0.587, "close": 0.588, "volume": 3820.08, "quote_volume": 2249.75874, "trades": 21, "taker_buy_volume": 1916.54, "taker_buy_quote": 1130.04697}, {"ts": 1773004740000, "open": 0.587, "high": 0.588, "low": 0.586, "close": 0.586, "volume": 2420.8, "quote_volume": 1420.94303, "trades": 13, "taker_buy_volume": 765.14, "taker_buy_quote": 449.14568}, {"ts": 1773004800000, "open": 0.586, "high": 0.588, "low": 0.586, "close": 0.586, "volume": 1182.26, "quote_volume": 692.97194, "trades": 11, "taker_buy_volume": 83.79, "taker_buy_quote": 49.26852}, {"ts": 1773004860000, "open": 0.586, "high": 0.587, "low": 0.583, "close": 0.586, "volume": 7211.7, "quote_volume": 4215.11218, "trades": 33, "taker_buy_volume": 1328.61, "taker_buy_quote": 779.10071}, {"ts": 1773004920000, "open": 0.584, "high": 0.586, "low": 0.584, "close": 0.586, "volume": 2078.56, "quote_volume": 1216.09428, "trades": 13, "taker_buy_volume": 1892.65, "taker_buy_quote": 1107.52284}, {"ts": 1773004980000, "open": 0.585, "high": 0.587, "low": 0.585, "close": 0.586, "volume": 3993.73, "quote_volume": 2341.42873, "trades": 15, "taker_buy_volume": 408.95, "taker_buy_quote": 239.82575}, {"ts": 1773005040000, "open": 0.587, "high": 0.587, "low": 0.585, "close": 0.587, "volume": 1981.59, "quote_volume": 1161.3323, "trades": 7, "taker_buy_volume": 180.56, "taker_buy_quote": 105.98872}, {"ts": 1773005100000, "open": 0.587, "high": 0.587, "low": 0.585, "close": 0.585, "volume": 3142.48, "quote_volume": 1839.70894, "trades": 15, "taker_buy_volume": 429.07, "taker_buy_quote": 251.86409}, {"ts": 1773005160000, "open": 0.585, "high": 0.587, "low": 0.585, "close": 0.587, "volume": 2882.52, "quote_volume": 1689.68132, "trades": 8, "taker_buy_volume": 1703.56, "taker_buy_quote": 999.98972}, {"ts": 1773005220000, "open": 0.587, "high": 0.591, "low": 0.587, "close": 0.591, "volume": 3151.88, "quote_volume": 1856.65671, "trades": 20, "taker_buy_volume": 2817.83, "taker_buy_quote": 1660.29264}, {"ts": 1773005280000, "open": 0.588, "high": 0.591, "low": 0.588, "close": 0.591, "volume": 376.17, "quote_volume": 221.67902, "trades": 8, "taker_buy_volume": 135.09, "taker_buy_quote": 79.71432}, {"ts": 1773005340000, "open": 0.588, "high": 0.59, "low": 0.588, "close": 0.589, "volume": 1463.39, "quote_volume": 862.60435, "trades": 8, "taker_buy_volume": 843.05, "taker_buy_quote": 497.3995}, {"ts": 1773005400000, "open": 0.59, "high": 0.59, "low": 0.584, "close": 0.586, "volume": 2056.32, "quote_volume": 1206.74358, "trades": 21, "taker_buy_volume": 143.24, "taker_buy_quote": 83.88699}, {"ts": 1773005460000, "open": 0.584, "high": 0.586, "low": 0.584, "close": 0.586, "volume": 153.83, "quote_volume": 90.12682, "trades": 2, "taker_buy_volume": 145.05, "taker_buy_quote": 84.9993}, {"ts": 1773005520000, "open": 0.584, "high": 0.586, "low": 0.584, "close": 0.585, "volume": 988.58, "quote_volume": 577.37856, "trades": 7, "taker_buy_volume": 129.62, "taker_buy_quote": 75.74592}, {"ts": 1773005580000, "open": 0.585, "high": 0.585, "low": 0.583, "close": 0.585, "volume": 3639.03, "quote_volume": 2126.05733, "trades": 17, "taker_buy_volume": 1721.44, "taker_buy_quote": 1007.0424}, {"ts": 1773005640000, "open": 0.583, "high": 0.591, "low": 0.583, "close": 0.587, "volume": 19870.27, "quote_volume": 11673.48124, "trades": 93, "taker_buy_volume": 15832.73, "taker_buy_quote": 9297.60738}, {"ts": 1773005700000, "open": 0.587, "high": 0.588, "low": 0.585, "close": 0.587, "volume": 2944.43, "quote_volume": 1726.34339, "trades": 33, "taker_buy_volume": 2642.1, "taker_buy_quote": 1549.44847}, {"ts": 1773005760000, "open": 0.587, "high": 0.587, "low": 0.584, "close": 0.584, "volume": 3551.78, "quote_volume": 2077.65445, "trades": 21, "taker_buy_volume": 679.62, "taker_buy_quote": 398.02782}, {"ts": 1773005820000, "open": 0.584, "high": 0.585, "low": 0.581, "close": 0.583, "volume": 11533.63, "quote_volume": 6725.22582, "trades": 70, "taker_buy_volume": 6453.99, "taker_buy_quote": 3766.95867}, {"ts": 1773005880000, "open": 0.581, "high": 0.584, "low": 0.58, "close": 0.583, "volume": 17581.44, "quote_volume": 10216.71364, "trades": 68, "taker_buy_volume": 10915.91, "taker_buy_quote": 6345.42739}, {"ts": 1773005940000, "open": 0.581, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 6771.11, "quote_volume": 3928.97389, "trades": 52, "taker_buy_volume": 1026.17, "taker_buy_quote": 596.19155}, {"ts": 1773006000000, "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.581, "volume": 9266.59, "quote_volume": 5387.21563, "trades": 34, "taker_buy_volume": 7186.4, "taker_buy_quote": 4181.70061}, {"ts": 1773006060000, "open": 0.578, "high": 0.585, "low": 0.577, "close": 0.585, "volume": 5462.01, "quote_volume": 3177.40702, "trades": 54, "taker_buy_volume": 2086.29, "taker_buy_quote": 1211.33822}, {"ts": 1773006120000, "open": 0.583, "high": 0.586, "low": 0.583, "close": 0.583, "volume": 650.55, "quote_volume": 379.55418, "trades": 11, "taker_buy_volume": 126.04, "taker_buy_quote": 73.61695}, {"ts": 1773006180000, "open": 0.584, "high": 0.585, "low": 0.583, "close": 0.585, "volume": 1920.65, "quote_volume": 1121.15093, "trades": 18, "taker_buy_volume": 1289.72, "taker_buy_quote": 753.31874}, {"ts": 1773006240000, "open": 0.586, "high": 0.586, "low": 0.584, "close": 0.584, "volume": 79.35, "quote_volume": 46.47446, "trades": 6, "taker_buy_volume": 67.03, "taker_buy_quote": 39.27958}, {"ts": 1773006300000, "open": 0.584, "high": 0.586, "low": 0.583, "close": 0.586, "volume": 1017.79, "quote_volume": 594.0157, "trades": 8, "taker_buy_volume": 368.6, "taker_buy_quote": 215.50431}, {"ts": 1773006360000, "open": 0.586, "high": 0.587, "low": 0.584, "close": 0.586, "volume": 1258.15, "quote_volume": 737.82421, "trades": 11, "taker_buy_volume": 1247.14, "taker_buy_quote": 731.39437}, {"ts": 1773006420000, "open": 0.586, "high": 0.586, "low": 0.583, "close": 0.586, "volume": 7718.44, "quote_volume": 4510.75608, "trades": 31, "taker_buy_volume": 1630.14, "taker_buy_quote": 955.26204}, {"ts": 1773006480000, "open": 0.586, "high": 0.586, "low": 0.582, "close": 0.583, "volume": 6138.64, "quote_volume": 3579.654, "trades": 55, "taker_buy_volume": 754.91, "taker_buy_quote": 440.93925}, {"ts": 1773006540000, "open": 0.583, "high": 0.583, "low": 0.58, "close": 0.58, "volume": 1606.51, "quote_volume": 932.73232, "trades": 23, "taker_buy_volume": 66.72, "taker_buy_quote": 38.86173}, {"ts": 1773006600000, "open": 0.58, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 475.73, "quote_volume": 275.47221, "trades": 12, "taker_buy_volume": 57.49, "taker_buy_quote": 33.3442}, {"ts": 1773006660000, "open": 0.578, "high": 0.578, "low": 0.578, "close": 0.578, "volume": 1024.77, "quote_volume": 592.31706, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006720000, "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 2270.3, "quote_volume": 1312.63092, "trades": 21, "taker_buy_volume": 370.14, "taker_buy_quote": 214.3173}, {"ts": 1773006780000, "open": 0.577, "high": 0.579, "low": 0.576, "close": 0.578, "volume": 1606.56, "quote_volume": 927.74534, "trades": 25, "taker_buy_volume": 372.26, "taker_buy_quote": 214.9162}, {"ts": 1773006840000, "open": 0.578, "high": 0.578, "low": 0.576, "close": 0.578, "volume": 1585.42, "quote_volume": 914.83177, "trades": 15, "taker_buy_volume": 213.5, "taker_buy_quote": 123.403}, {"ts": 1773006900000, "open": 0.577, "high": 0.577, "low": 0.575, "close": 0.576, "volume": 10036.46, "quote_volume": 5773.52381, "trades": 25, "taker_buy_volume": 3613.63, "taker_buy_quote": 2078.052}, {"ts": 1773006960000, "open": 0.576, "high": 0.576, "low": 0.567, "close": 0.57, "volume": 44638.54, "quote_volume": 25448.90946, "trades": 157, "taker_buy_volume": 10013.26, "taker_buy_quote": 5709.43281}, {"ts": 1773007020000, "open": 0.571, "high": 0.574, "low": 0.571, "close": 0.574, "volume": 44661.38, "quote_volume": 25545.72728, "trades": 46, "taker_buy_volume": 44661.38, "taker_buy_quote": 25545.72728}, {"ts": 1773007080000, "open": 0.573, "high": 0.573, "low": 0.569, "close": 0.571, "volume": 10975.0, "quote_volume": 6266.46488, "trades": 38, "taker_buy_volume": 4787.12, "taker_buy_quote": 2738.17219}, {"ts": 1773007140000, "open": 0.573, "high": 0.574, "low": 0.571, "close": 0.574, "volume": 11471.11, "quote_volume": 6568.93032, "trades": 34, "taker_buy_volume": 7489.83, "taker_buy_quote": 4295.61944}, {"ts": 1773007200000, "open": 0.572, "high": 0.573, "low": 0.571, "close": 0.573, "volume": 4644.73, "quote_volume": 2657.26952, "trades": 15, "taker_buy_volume": 501.65, "taker_buy_quote": 287.44545}, {"ts": 1773007260000, "open": 0.571, "high": 0.573, "low": 0.571, "close": 0.573, "volume": 440.29, "quote_volume": 251.57919, "trades": 14, "taker_buy_volume": 66.15, "taker_buy_quote": 37.90395}, {"ts": 1773007320000, "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.568, "volume": 13217.01, "quote_volume": 7516.12392, "trades": 48, "taker_buy_volume": 2804.78, "taker_buy_quote": 1593.11507}, {"ts": 1773007380000, "open": 0.57, "high": 0.571, "low": 0.568, "close": 0.569, "volume": 566.37, "quote_volume": 322.76379, "trades": 9, "taker_buy_volume": 310.23, "taker_buy_quote": 176.56943}, {"ts": 1773007440000, "open": 0.567, "high": 0.571, "low": 0.56, "close": 0.569, "volume": 19458.33, "quote_volume": 10976.56904, "trades": 125, "taker_buy_volume": 3959.6, "taker_buy_quote": 2237.80633}, {"ts": 1773007500000, "open": 0.57, "high": 0.572, "low": 0.567, "close": 0.569, "volume": 23894.08, "quote_volume": 13606.95196, "trades": 83, "taker_buy_volume": 10163.15, "taker_buy_quote": 5793.67594}, {"ts": 1773007560000, "open": 0.569, "high": 0.574, "low": 0.567, "close": 0.574, "volume": 8473.23, "quote_volume": 4831.68887, "trades": 39, "taker_buy_volume": 6971.39, "taker_buy_quote": 3973.48898}, {"ts": 1773007620000, "open": 0.573, "high": 0.573, "low": 0.571, "close": 0.572, "volume": 13094.5, "quote_volume": 7487.6575, "trades": 69, "taker_buy_volume": 2007.77, "taker_buy_quote": 1148.64774}, {"ts": 1773007680000, "open": 0.573, "high": 0.574, "low": 0.571, "close": 0.573, "volume": 6054.79, "quote_volume": 3462.41511, "trades": 38, "taker_buy_volume": 2324.79, "taker_buy_quote": 1330.37292}, {"ts": 1773007740000, "open": 0.572, "high": 0.572, "low": 0.57, "close": 0.572, "volume": 610.14, "quote_volume": 348.67296, "trades": 12, "taker_buy_volume": 297.14, "taker_buy_quote": 169.96408}, {"ts": 1773007800000, "open": 0.572, "high": 0.572, "low": 0.568, "close": 0.57, "volume": 2992.13, "quote_volume": 1702.78939, "trades": 19, "taker_buy_volume": 436.53, "taker_buy_quote": 249.43453}, {"ts": 1773007860000, "open": 0.569, "high": 0.571, "low": 0.568, "close": 0.57, "volume": 2459.05, "quote_volume": 1400.69167, "trades": 25, "taker_buy_volume": 914.95, "taker_buy_quote": 521.68462}, {"ts": 1773007920000, "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 2208.2, "quote_volume": 1258.32727, "trades": 19, "taker_buy_volume": 590.66, "taker_buy_quote": 336.68869}, {"ts": 1773007980000, "open": 0.57, "high": 0.573, "low": 0.57, "close": 0.572, "volume": 17523.47, "quote_volume": 10007.58434, "trades": 28, "taker_buy_volume": 16554.41, "taker_buy_quote": 9453.30881}, {"ts": 1773008040000, "open": 0.574, "high": 0.575, "low": 0.57, "close": 0.572, "volume": 5334.59, "quote_volume": 3050.84746, "trades": 43, "taker_buy_volume": 974.23, "taker_buy_quote": 557.60232}, {"ts": 1773008100000, "open": 0.572, "high": 0.576, "low": 0.572, "close": 0.573, "volume": 4490.6, "quote_volume": 2578.74845, "trades": 42, "taker_buy_volume": 3646.32, "taker_buy_quote": 2093.85853}, {"ts": 1773008160000, "open": 0.572, "high": 0.577, "low": 0.572, "close": 0.575, "volume": 4978.45, "quote_volume": 2862.19739, "trades": 36, "taker_buy_volume": 1507.95, "taker_buy_quote": 868.24395}, {"ts": 1773008220000, "open": 0.574, "high": 0.575, "low": 0.573, "close": 0.573, "volume": 1436.03, "quote_volume": 824.26078, "trades": 16, "taker_buy_volume": 38.5, "taker_buy_quote": 22.08448}, {"ts": 1773008280000, "open": 0.572, "high": 0.576, "low": 0.572, "close": 0.575, "volume": 5375.83, "quote_volume": 3087.80658, "trades": 38, "taker_buy_volume": 3624.49, "taker_buy_quote": 2082.42539}, {"ts": 1773008340000, "open": 0.574, "high": 0.574, "low": 0.57, "close": 0.571, "volume": 10660.84, "quote_volume": 6099.21866, "trades": 49, "taker_buy_volume": 8154.37, "taker_buy_quote": 4666.04711}, {"ts": 1773008400000, "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 2577.8, "quote_volume": 1471.07446, "trades": 19, "taker_buy_volume": 1808.42, "taker_buy_quote": 1032.03373}, {"ts": 1773008460000, "open": 0.57, "high": 0.572, "low": 0.57, "close": 0.57, "volume": 2650.76, "quote_volume": 1513.75238, "trades": 23, "taker_buy_volume": 1615.54, "taker_buy_quote": 922.90956}, {"ts": 1773008520000, "open": 0.57, "high": 0.572, "low": 0.567, "close": 0.567, "volume": 28482.98, "quote_volume": 16190.81286, "trades": 168, "taker_buy_volume": 18473.8, "taker_buy_quote": 10504.18959}, {"ts": 1773008580000, "open": 0.567, "high": 0.569, "low": 0.565, "close": 0.568, "volume": 14649.11, "quote_volume": 8292.93325, "trades": 101, "taker_buy_volume": 10035.83, "taker_buy_quote": 5684.03752}, {"ts": 1773008640000, "open": 0.568, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 3243.51, "quote_volume": 1850.49127, "trades": 39, "taker_buy_volume": 2578.03, "taker_buy_quote": 1470.96223}, {"ts": 1773008700000, "open": 0.572, "high": 0.574, "low": 0.572, "close": 0.574, "volume": 17195.93, "quote_volume": 9862.15819, "trades": 62, "taker_buy_volume": 10376.32, "taker_buy_quote": 5951.31252}, {"ts": 1773008760000, "open": 0.575, "high": 0.581, "low": 0.574, "close": 0.579, "volume": 26013.43, "quote_volume": 15006.74713, "trades": 91, "taker_buy_volume": 16363.23, "taker_buy_quote": 9465.41274}, {"ts": 1773008820000, "open": 0.577, "high": 0.578, "low": 0.572, "close": 0.575, "volume": 35623.17, "quote_volume": 20485.54707, "trades": 112, "taker_buy_volume": 9164.39, "taker_buy_quote": 5269.37459}, {"ts": 1773008880000, "open": 0.576, "high": 0.586, "low": 0.576, "close": 0.585, "volume": 39595.33, "quote_volume": 23093.53151, "trades": 195, "taker_buy_volume": 27313.95, "taker_buy_quote": 15932.62663}, {"ts": 1773008940000, "open": 0.584, "high": 0.589, "low": 0.582, "close": 0.587, "volume": 66529.41, "quote_volume": 39016.07568, "trades": 171, "taker_buy_volume": 35042.99, "taker_buy_quote": 20551.5364}, {"ts": 1773009000000, "open": 0.588, "high": 0.679, "low": 0.586, "close": 0.639, "volume": 846106.38, "quote_volume": 545168.37108, "trades": 4415, "taker_buy_volume": 497926.34, "taker_buy_quote": 318103.81236}, {"ts": 1773009060000, "open": 0.636, "high": 0.657, "low": 0.625, "close": 0.638, "volume": 271215.15, "quote_volume": 173171.00644, "trades": 1821, "taker_buy_volume": 150051.85, "taker_buy_quote": 95690.98526}, {"ts": 1773009120000, "open": 0.638, "high": 0.638, "low": 0.625, "close": 0.631, "volume": 48655.29, "quote_volume": 30688.16454, "trades": 362, "taker_buy_volume": 14932.63, "taker_buy_quote": 9440.43226}, {"ts": 1773009180000, "open": 0.632, "high": 0.638, "low": 0.624, "close": 0.637, "volume": 59800.14, "quote_volume": 37682.26764, "trades": 359, "taker_buy_volume": 35853.93, "taker_buy_quote": 22619.50403}, {"ts": 1773009240000, "open": 0.635, "high": 0.644, "low": 0.633, "close": 0.642, "volume": 58269.87, "quote_volume": 37318.3352, "trades": 510, "taker_buy_volume": 43045.69, "taker_buy_quote": 27578.40995}, {"ts": 1773009300000, "open": 0.643, "high": 0.647, "low": 0.636, "close": 0.636, "volume": 62721.8, "quote_volume": 40199.37926, "trades": 402, "taker_buy_volume": 43338.99, "taker_buy_quote": 27796.15074}, {"ts": 1773009360000, "open": 0.638, "high": 0.639, "low": 0.622, "close": 0.63, "volume": 67134.56, "quote_volume": 42406.5441, "trades": 398, "taker_buy_volume": 37693.48, "taker_buy_quote": 23831.78253}, {"ts": 1773009420000, "open": 0.631, "high": 0.643, "low": 0.63, "close": 0.64, "volume": 34055.06, "quote_volume": 21674.31048, "trades": 206, "taker_buy_volume": 23675.88, "taker_buy_quote": 15094.65254}, {"ts": 1773009480000, "open": 0.642, "high": 0.648, "low": 0.637, "close": 0.641, "volume": 33673.82, "quote_volume": 21635.2593, "trades": 193, "taker_buy_volume": 24485.12, "taker_buy_quote": 15751.28761}, {"ts": 1773009540000, "open": 0.643, "high": 0.643, "low": 0.638, "close": 0.641, "volume": 21894.54, "quote_volume": 14038.23024, "trades": 105, "taker_buy_volume": 10785.59, "taker_buy_quote": 6919.79147}, {"ts": 1773009600000, "open": 0.642, "high": 0.644, "low": 0.637, "close": 0.641, "volume": 19784.81, "quote_volume": 12666.29555, "trades": 140, "taker_buy_volume": 9790.42, "taker_buy_quote": 6271.10204}, {"ts": 1773009660000, "open": 0.641, "high": 0.642, "low": 0.636, "close": 0.639, "volume": 6958.7, "quote_volume": 4443.28951, "trades": 42, "taker_buy_volume": 4875.85, "taker_buy_quote": 3114.0699}, {"ts": 1773009720000, "open": 0.641, "high": 0.656, "low": 0.639, "close": 0.647, "volume": 53128.61, "quote_volume": 34478.92918, "trades": 252, "taker_buy_volume": 28880.18, "taker_buy_quote": 18732.49229}, {"ts": 1773009780000, "open": 0.645, "high": 0.655, "low": 0.64, "close": 0.653, "volume": 47784.14, "quote_volume": 30940.83773, "trades": 289, "taker_buy_volume": 25426.18, "taker_buy_quote": 16485.1891}, {"ts": 1773009840000, "open": 0.652, "high": 0.654, "low": 0.646, "close": 0.65, "volume": 18962.27, "quote_volume": 12340.44645, "trades": 144, "taker_buy_volume": 8019.11, "taker_buy_quote": 5226.24944}, {"ts": 1773009900000, "open": 0.649, "high": 0.65, "low": 0.646, "close": 0.649, "volume": 8006.89, "quote_volume": 5192.54286, "trades": 56, "taker_buy_volume": 4649.54, "taker_buy_quote": 3016.95913}, {"ts": 1773009960000, "open": 0.649, "high": 0.655, "low": 0.645, "close": 0.647, "volume": 29638.77, "quote_volume": 19278.94818, "trades": 207, "taker_buy_volume": 17695.68, "taker_buy_quote": 11520.65597}, {"ts": 1773010020000, "open": 0.649, "high": 0.649, "low": 0.644, "close": 0.647, "volume": 29109.89, "quote_volume": 18810.31136, "trades": 96, "taker_buy_volume": 7764.78, "taker_buy_quote": 5023.95356}, {"ts": 1773010080000, "open": 0.649, "high": 0.65, "low": 0.643, "close": 0.645, "volume": 13117.9, "quote_volume": 8472.82211, "trades": 88, "taker_buy_volume": 8035.43, "taker_buy_quote": 5194.72031}, {"ts": 1773010140000, "open": 0.645, "high": 0.645, "low": 0.641, "close": 0.641, "volume": 8457.31, "quote_volume": 5432.42183, "trades": 68, "taker_buy_volume": 915.12, "taker_buy_quote": 588.48695}, {"ts": 1773010200000, "open": 0.641, "high": 0.644, "low": 0.638, "close": 0.642, "volume": 23797.31, "quote_volume": 15228.59119, "trades": 70, "taker_buy_volume": 12728.46, "taker_buy_quote": 8144.50085}, {"ts": 1773010260000, "open": 0.642, "high": 0.65, "low": 0.642, "close": 0.648, "volume": 8625.93, "quote_volume": 5589.60627, "trades": 53, "taker_buy_volume": 6762.56, "taker_buy_quote": 4386.81592}, {"ts": 1773010320000, "open": 0.648, "high": 0.65, "low": 0.647, "close": 0.65, "volume": 3503.41, "quote_volume": 2272.41495, "trades": 24, "taker_buy_volume": 1157.24, "taker_buy_quote": 751.21053}, {"ts": 1773010380000, "open": 0.65, "high": 0.652, "low": 0.647, "close": 0.647, "volume": 33142.91, "quote_volume": 21537.46227, "trades": 78, "taker_buy_volume": 27578.59, "taker_buy_quote": 17927.77434}, {"ts": 1773010440000, "open": 0.647, "high": 0.657, "low": 0.646, "close": 0.652, "volume": 13510.97, "quote_volume": 8800.81405, "trades": 102, "taker_buy_volume": 9630.02, "taker_buy_quote": 6277.91033}, {"ts": 1773010500000, "open": 0.652, "high": 0.652, "low": 0.647, "close": 0.648, "volume": 9519.32, "quote_volume": 6191.59218, "trades": 57, "taker_buy_volume": 3691.02, "taker_buy_quote": 2402.22635}, {"ts": 1773010560000, "open": 0.649, "high": 0.651, "low": 0.645, "close": 0.646, "volume": 5274.21, "quote_volume": 3410.68202, "trades": 46, "taker_buy_volume": 2575.17, "taker_buy_quote": 1667.70964}, {"ts": 1773010620000, "open": 0.645, "high": 0.648, "low": 0.645, "close": 0.646, "volume": 1263.5, "quote_volume": 817.0631, "trades": 18, "taker_buy_volume": 904.91, "taker_buy_quote": 585.44033}, {"ts": 1773010680000, "open": 0.646, "high": 0.649, "low": 0.643, "close": 0.646, "volume": 4358.27, "quote_volume": 2820.1669, "trades": 52, "taker_buy_volume": 1859.7, "taker_buy_quote": 1203.57289}, {"ts": 1773010740000, "open": 0.646, "high": 0.647, "low": 0.641, "close": 0.641, "volume": 7031.58, "quote_volume": 4528.13631, "trades": 59, "taker_buy_volume": 1006.34, "taker_buy_quote": 649.36894}, {"ts": 1773010800000, "open": 0.641, "high": 0.645, "low": 0.64, "close": 0.645, "volume": 5361.22, "quote_volume": 3445.67412, "trades": 55, "taker_buy_volume": 2409.71, "taker_buy_quote": 1549.25749}, {"ts": 1773010860000, "open": 0.644, "high": 0.644, "low": 0.636, "close": 0.638, "volume": 15750.35, "quote_volume": 10062.63409, "trades": 116, "taker_buy_volume": 7270.33, "taker_buy_quote": 4643.90486}, {"ts": 1773010920000, "open": 0.637, "high": 0.641, "low": 0.634, "close": 0.636, "volume": 9450.05, "quote_volume": 6017.25215, "trades": 63, "taker_buy_volume": 4410.98, "taker_buy_quote": 2812.22759}, {"ts": 1773010980000, "open": 0.635, "high": 0.638, "low": 0.635, "close": 0.637, "volume": 3928.49, "quote_volume": 2502.31449, "trades": 44, "taker_buy_volume": 2352.36, "taker_buy_quote": 1498.6301}, {"ts": 1773011040000, "open": 0.638, "high": 0.645, "low": 0.638, "close": 0.642, "volume": 10735.41, "quote_volume": 6884.65631, "trades": 85, "taker_buy_volume": 8738.11, "taker_buy_quote": 5601.62892}, {"ts": 1773011100000, "open": 0.64, "high": 0.641, "low": 0.637, "close": 0.637, "volume": 4038.64, "quote_volume": 2580.54324, "trades": 53, "taker_buy_volume": 795.47, "taker_buy_quote": 509.39568}, {"ts": 1773011160000, "open": 0.636, "high": 0.637, "low": 0.629, "close": 0.632, "volume": 9409.09, "quote_volume": 5951.70646, "trades": 74, "taker_buy_volume": 4343.3, "taker_buy_quote": 2744.87426}, {"ts": 1773011220000, "open": 0.632, "high": 0.633, "low": 0.627, "close": 0.627, "volume": 19617.44, "quote_volume": 12342.18666, "trades": 65, "taker_buy_volume": 7811.71, "taker_buy_quote": 4915.42191}, {"ts": 1773011280000, "open": 0.628, "high": 0.635, "low": 0.628, "close": 0.631, "volume": 4444.73, "quote_volume": 2810.60262, "trades": 41, "taker_buy_volume": 1512.67, "taker_buy_quote": 955.7441}, {"ts": 1773011340000, "open": 0.63, "high": 0.633, "low": 0.628, "close": 0.63, "volume": 17979.31, "quote_volume": 11332.32836, "trades": 91, "taker_buy_volume": 9928.71, "taker_buy_quote": 6265.66153}, {"ts": 1773011400000, "open": 0.629, "high": 0.629, "low": 0.626, "close": 0.628, "volume": 3308.65, "quote_volume": 2078.33694, "trades": 30, "taker_buy_volume": 824.68, "taker_buy_quote": 518.2062}, {"ts": 1773011460000, "open": 0.629, "high": 0.632, "low": 0.629, "close": 0.63, "volume": 10572.57, "quote_volume": 6673.88221, "trades": 43, "taker_buy_volume": 9945.16, "taker_buy_quote": 6278.56595}, {"ts": 1773011520000, "open": 0.63, "high": 0.632, "low": 0.627, "close": 0.627, "volume": 17480.85, "quote_volume": 11011.77276, "trades": 34, "taker_buy_volume": 6729.2, "taker_buy_quote": 4249.70286}, {"ts": 1773011580000, "open": 0.628, "high": 0.632, "low": 0.628, "close": 0.632, "volume": 8689.63, "quote_volume": 5489.03074, "trades": 30, "taker_buy_volume": 7968.52, "taker_buy_quote": 5035.1771}, {"ts": 1773011640000, "open": 0.632, "high": 0.634, "low": 0.631, "close": 0.633, "volume": 1633.37, "quote_volume": 1032.94095, "trades": 21, "taker_buy_volume": 1129.92, "taker_buy_quote": 715.06642}, {"ts": 1773011700000, "open": 0.633, "high": 0.636, "low": 0.631, "close": 0.635, "volume": 8116.46, "quote_volume": 5144.54534, "trades": 88, "taker_buy_volume": 5024.34, "taker_buy_quote": 3185.29379}, {"ts": 1773011760000, "open": 0.635, "high": 0.638, "low": 0.628, "close": 0.629, "volume": 35222.3, "quote_volume": 22323.81482, "trades": 287, "taker_buy_volume": 9072.89, "taker_buy_quote": 5756.72964}, {"ts": 1773011820000, "open": 0.631, "high": 0.632, "low": 0.628, "close": 0.63, "volume": 5022.67, "quote_volume": 3164.78555, "trades": 38, "taker_buy_volume": 3046.44, "taker_buy_quote": 1920.96968}, {"ts": 1773011880000, "open": 0.628, "high": 0.631, "low": 0.628, "close": 0.631, "volume": 1691.39, "quote_volume": 1065.97895, "trades": 14, "taker_buy_volume": 1221.74, "taker_buy_quote": 770.11697}, {"ts": 1773011940000, "open": 0.63, "high": 0.632, "low": 0.629, "close": 0.629, "volume": 6862.26, "quote_volume": 4324.2643, "trades": 105, "taker_buy_volume": 4655.12, "taker_buy_quote": 2933.37431}, {"ts": 1773012000000, "open": 0.628, "high": 0.635, "low": 0.627, "close": 0.634, "volume": 11020.02, "quote_volume": 6965.82275, "trades": 173, "taker_buy_volume": 6696.24, "taker_buy_quote": 4234.52883}, {"ts": 1773012060000, "open": 0.634, "high": 0.636, "low": 0.629, "close": 0.629, "volume": 17018.66, "quote_volume": 10780.81428, "trades": 253, "taker_buy_volume": 10157.81, "taker_buy_quote": 6439.1259}, {"ts": 1773012120000, "open": 0.63, "high": 0.631, "low": 0.622, "close": 0.628, "volume": 29194.21, "quote_volume": 18244.61836, "trades": 131, "taker_buy_volume": 3654.85, "taker_buy_quote": 2287.15961}, {"ts": 1773012180000, "open": 0.628, "high": 0.63, "low": 0.625, "close": 0.63, "volume": 2793.49, "quote_volume": 1750.13422, "trades": 24, "taker_buy_volume": 230.76, "taker_buy_quote": 145.17271}, {"ts": 1773012240000, "open": 0.63, "high": 0.63, "low": 0.626, "close": 0.627, "volume": 4157.73, "quote_volume": 2611.97805, "trades": 60, "taker_buy_volume": 1575.81, "taker_buy_quote": 991.80954}, {"ts": 1773012300000, "open": 0.626, "high": 0.63, "low": 0.626, "close": 0.628, "volume": 17015.96, "quote_volume": 10685.7412, "trades": 33, "taker_buy_volume": 14332.57, "taker_buy_quote": 9002.62534}, {"ts": 1773012360000, "open": 0.63, "high": 0.631, "low": 0.629, "close": 0.629, "volume": 1606.45, "quote_volume": 1012.59215, "trades": 16, "taker_buy_volume": 1470.56, "taker_buy_quote": 927.08151}, {"ts": 1773012420000, "open": 0.629, "high": 0.631, "low": 0.628, "close": 0.629, "volume": 11724.27, "quote_volume": 7369.90909, "trades": 67, "taker_buy_volume": 3647.52, "taker_buy_quote": 2294.80309}, {"ts": 1773012480000, "open": 0.629, "high": 0.633, "low": 0.628, "close": 0.631, "volume": 10748.75, "quote_volume": 6784.30766, "trades": 83, "taker_buy_volume": 2469.78, "taker_buy_quote": 1560.40208}, {"ts": 1773012540000, "open": 0.633, "high": 0.638, "low": 0.631, "close": 0.635, "volume": 31201.51, "quote_volume": 19810.42418, "trades": 268, "taker_buy_volume": 16771.93, "taker_buy_quote": 10662.85186}, {"ts": 1773012600000, "open": 0.635, "high": 0.638, "low": 0.631, "close": 0.634, "volume": 39122.57, "quote_volume": 24832.63567, "trades": 382, "taker_buy_volume": 13993.75, "taker_buy_quote": 8902.5976}, {"ts": 1773012660000, "open": 0.634, "high": 0.637, "low": 0.631, "close": 0.632, "volume": 14633.13, "quote_volume": 9277.49327, "trades": 96, "taker_buy_volume": 6763.09, "taker_buy_quote": 4289.72925}, {"ts": 1773012720000, "open": 0.631, "high": 0.637, "low": 0.631, "close": 0.636, "volume": 7810.8, "quote_volume": 4948.96734, "trades": 49, "taker_buy_volume": 6617.56, "taker_buy_quote": 4194.22934}, {"ts": 1773012780000, "open": 0.636, "high": 0.636, "low": 0.632, "close": 0.634, "volume": 4383.37, "quote_volume": 2776.77796, "trades": 29, "taker_buy_volume": 1754.23, "taker_buy_quote": 1111.31412}, {"ts": 1773012840000, "open": 0.633, "high": 0.635, "low": 0.631, "close": 0.631, "volume": 5491.39, "quote_volume": 3479.03055, "trades": 57, "taker_buy_volume": 3948.68, "taker_buy_quote": 2502.52495}, {"ts": 1773012900000, "open": 0.631, "high": 0.632, "low": 0.626, "close": 0.627, "volume": 11549.12, "quote_volume": 7259.84855, "trades": 77, "taker_buy_volume": 5510.51, "taker_buy_quote": 3469.4938}, {"ts": 1773012960000, "open": 0.627, "high": 0.629, "low": 0.626, "close": 0.628, "volume": 7767.44, "quote_volume": 4872.33954, "trades": 51, "taker_buy_volume": 4605.18, "taker_buy_quote": 2889.35808}, {"ts": 1773013020000, "open": 0.627, "high": 0.628, "low": 0.624, "close": 0.625, "volume": 4854.57, "quote_volume": 3040.19496, "trades": 38, "taker_buy_volume": 3085.27, "taker_buy_quote": 1933.26668}, {"ts": 1773013080000, "open": 0.625, "high": 0.626, "low": 0.624, "close": 0.625, "volume": 5392.83, "quote_volume": 3368.09076, "trades": 44, "taker_buy_volume": 2151.51, "taker_buy_quote": 1345.06936}, {"ts": 1773013140000, "open": 0.625, "high": 0.626, "low": 0.624, "close": 0.626, "volume": 6652.93, "quote_volume": 4158.02503, "trades": 28, "taker_buy_volume": 5898.96, "taker_buy_quote": 3687.24586}, {"ts": 1773013200000, "open": 0.625, "high": 0.625, "low": 0.62, "close": 0.625, "volume": 15961.22, "quote_volume": 9927.82297, "trades": 96, "taker_buy_volume": 9789.25, "taker_buy_quote": 6089.93208}, {"ts": 1773013260000, "open": 0.624, "high": 0.626, "low": 0.624, "close": 0.625, "volume": 9919.56, "quote_volume": 6193.06004, "trades": 23, "taker_buy_volume": 345.45, "taker_buy_quote": 215.935}, {"ts": 1773013320000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 3941.37, "quote_volume": 2465.54689, "trades": 25, "taker_buy_volume": 1179.04, "taker_buy_quote": 737.73703}, {"ts": 1773013380000, "open": 0.626, "high": 0.627, "low": 0.624, "close": 0.626, "volume": 17015.84, "quote_volume": 10640.09276, "trades": 146, "taker_buy_volume": 7205.07, "taker_buy_quote": 4508.59371}, {"ts": 1773013440000, "open": 0.626, "high": 0.627, "low": 0.621, "close": 0.623, "volume": 64176.79, "quote_volume": 40043.89939, "trades": 563, "taker_buy_volume": 22482.71, "taker_buy_quote": 14047.33781}, {"ts": 1773013500000, "open": 0.624, "high": 0.625, "low": 0.621, "close": 0.622, "volume": 9910.04, "quote_volume": 6183.88893, "trades": 88, "taker_buy_volume": 7178.24, "taker_buy_quote": 4481.14696}, {"ts": 1773013560000, "open": 0.621, "high": 0.621, "low": 0.615, "close": 0.617, "volume": 12678.87, "quote_volume": 7834.26263, "trades": 82, "taker_buy_volume": 7905.19, "taker_buy_quote": 4884.31505}, {"ts": 1773013620000, "open": 0.617, "high": 0.618, "low": 0.614, "close": 0.616, "volume": 17119.01, "quote_volume": 10559.67395, "trades": 80, "taker_buy_volume": 11391.71, "taker_buy_quote": 7030.21051}, {"ts": 1773013680000, "open": 0.616, "high": 0.618, "low": 0.615, "close": 0.617, "volume": 9319.52, "quote_volume": 5746.30681, "trades": 50, "taker_buy_volume": 5260.08, "taker_buy_quote": 3245.71048}, {"ts": 1773013740000, "open": 0.616, "high": 0.619, "low": 0.614, "close": 0.617, "volume": 3826.56, "quote_volume": 2356.35917, "trades": 44, "taker_buy_volume": 2241.75, "taker_buy_quote": 1380.91201}, {"ts": 1773013800000, "open": 0.617, "high": 0.619, "low": 0.616, "close": 0.619, "volume": 2641.73, "quote_volume": 1629.20659, "trades": 16, "taker_buy_volume": 1298.09, "taker_buy_quote": 801.32457}, {"ts": 1773013860000, "open": 0.618, "high": 0.618, "low": 0.613, "close": 0.613, "volume": 20947.8, "quote_volume": 12883.00949, "trades": 59, "taker_buy_volume": 2093.12, "taker_buy_quote": 1289.25471}, {"ts": 1773013920000, "open": 0.614, "high": 0.614, "low": 0.611, "close": 0.611, "volume": 22737.08, "quote_volume": 13907.75277, "trades": 77, "taker_buy_volume": 1866.32, "taker_buy_quote": 1142.86734}, {"ts": 1773013980000, "open": 0.611, "high": 0.614, "low": 0.61, "close": 0.611, "volume": 12445.43, "quote_volume": 7613.29393, "trades": 33, "taker_buy_volume": 3035.01, "taker_buy_quote": 1855.96604}, {"ts": 1773014040000, "open": 0.613, "high": 0.613, "low": 0.608, "close": 0.61, "volume": 9651.27, "quote_volume": 5887.25571, "trades": 43, "taker_buy_volume": 3995.18, "taker_buy_quote": 2434.51791}, {"ts": 1773014100000, "open": 0.608, "high": 0.611, "low": 0.607, "close": 0.611, "volume": 7768.26, "quote_volume": 4725.81085, "trades": 58, "taker_buy_volume": 3596.86, "taker_buy_quote": 2189.06791}, {"ts": 1773014160000, "open": 0.61, "high": 0.614, "low": 0.609, "close": 0.612, "volume": 14546.82, "quote_volume": 8889.43787, "trades": 72, "taker_buy_volume": 11022.49, "taker_buy_quote": 6737.92292}, {"ts": 1773014220000, "open": 0.612, "high": 0.613, "low": 0.608, "close": 0.609, "volume": 7346.83, "quote_volume": 4483.92056, "trades": 60, "taker_buy_volume": 2343.52, "taker_buy_quote": 1429.58498}, {"ts": 1773014280000, "open": 0.609, "high": 0.611, "low": 0.609, "close": 0.61, "volume": 5816.59, "quote_volume": 3546.59283, "trades": 47, "taker_buy_volume": 2694.86, "taker_buy_quote": 1645.06562}, {"ts": 1773014340000, "open": 0.61, "high": 0.611, "low": 0.609, "close": 0.61, "volume": 2366.12, "quote_volume": 1443.90405, "trades": 23, "taker_buy_volume": 1390.61, "taker_buy_quote": 848.63508}, {"ts": 1773014400000, "open": 0.61, "high": 0.613, "low": 0.609, "close": 0.612, "volume": 11634.5, "quote_volume": 7105.04103, "trades": 62, "taker_buy_volume": 7967.38, "taker_buy_quote": 4867.26381}, {"ts": 1773014460000, "open": 0.61, "high": 0.614, "low": 0.605, "close": 0.614, "volume": 33577.43, "quote_volume": 20515.36586, "trades": 185, "taker_buy_volume": 23927.58, "taker_buy_quote": 14625.33421}, {"ts": 1773014520000, "open": 0.614, "high": 0.617, "low": 0.611, "close": 0.616, "volume": 37605.83, "quote_volume": 23096.55525, "trades": 173, "taker_buy_volume": 22469.78, "taker_buy_quote": 13806.1847}, {"ts": 1773014580000, "open": 0.616, "high": 0.619, "low": 0.614, "close": 0.616, "volume": 21576.19, "quote_volume": 13308.03995, "trades": 90, "taker_buy_volume": 16402.93, "taker_buy_quote": 10118.01126}, {"ts": 1773014640000, "open": 0.616, "high": 0.616, "low": 0.613, "close": 0.616, "volume": 1028.33, "quote_volume": 632.4141, "trades": 16, "taker_buy_volume": 856.78, "taker_buy_quote": 526.88816}, {"ts": 1773014700000, "open": 0.615, "high": 0.619, "low": 0.61, "close": 0.617, "volume": 14546.98, "quote_volume": 8951.0326, "trades": 74, "taker_buy_volume": 5623.99, "taker_buy_quote": 3468.36413}, {"ts": 1773014760000, "open": 0.616, "high": 0.618, "low": 0.615, "close": 0.618, "volume": 5685.11, "quote_volume": 3509.11058, "trades": 30, "taker_buy_volume": 2176.98, "taker_buy_quote": 1344.59308}, {"ts": 1773014820000, "open": 0.619, "high": 0.621, "low": 0.618, "close": 0.62, "volume": 24169.85, "quote_volume": 14956.36145, "trades": 54, "taker_buy_volume": 9582.38, "taker_buy_quote": 5929.12841}, {"ts": 1773014880000, "open": 0.62, "high": 0.626, "low": 0.62, "close": 0.625, "volume": 34264.21, "quote_volume": 21346.7492, "trades": 85, "taker_buy_volume": 20382.55, "taker_buy_quote": 12710.57731}, {"ts": 1773014940000, "open": 0.624, "high": 0.624, "low": 0.623, "close": 0.624, "volume": 3321.61, "quote_volume": 2071.61861, "trades": 36, "taker_buy_volume": 2087.23, "taker_buy_quote": 1302.09451}, {"ts": 1773015000000, "open": 0.624, "high": 0.624, "low": 0.615, "close": 0.619, "volume": 15984.87, "quote_volume": 9881.07336, "trades": 73, "taker_buy_volume": 11842.46, "taker_buy_quote": 7319.04538}, {"ts": 1773015060000, "open": 0.618, "high": 0.622, "low": 0.618, "close": 0.622, "volume": 8520.06, "quote_volume": 5295.16676, "trades": 28, "taker_buy_volume": 7255.59, "taker_buy_quote": 4511.19536}, {"ts": 1773015120000, "open": 0.622, "high": 0.623, "low": 0.619, "close": 0.623, "volume": 2744.55, "quote_volume": 1705.47054, "trades": 28, "taker_buy_volume": 2601.73, "taker_buy_quote": 1617.00953}, {"ts": 1773015180000, "open": 0.624, "high": 0.625, "low": 0.623, "close": 0.624, "volume": 657.9, "quote_volume": 410.43427, "trades": 7, "taker_buy_volume": 451.85, "taker_buy_quote": 282.0564}, {"ts": 1773015240000, "open": 0.625, "high": 0.628, "low": 0.624, "close": 0.626, "volume": 19082.3, "quote_volume": 11951.726, "trades": 57, "taker_buy_volume": 3968.63, "taker_buy_quote": 2485.98206}, {"ts": 1773015300000, "open": 0.626, "high": 0.63, "low": 0.624, "close": 0.627, "volume": 17063.48, "quote_volume": 10702.24737, "trades": 80, "taker_buy_volume": 6667.8, "taker_buy_quote": 4183.61833}, {"ts": 1773015360000, "open": 0.627, "high": 0.63, "low": 0.627, "close": 0.629, "volume": 4137.88, "quote_volume": 2600.17105, "trades": 23, "taker_buy_volume": 1880.43, "taker_buy_quote": 1182.69035}, {"ts": 1773015420000, "open": 0.629, "high": 0.629, "low": 0.622, "close": 0.622, "volume": 9707.33, "quote_volume": 6057.68931, "trades": 61, "taker_buy_volume": 6499.91, "taker_buy_quote": 4056.45907}, {"ts": 1773015480000, "open": 0.621, "high": 0.624, "low": 0.616, "close": 0.62, "volume": 22274.38, "quote_volume": 13787.82343, "trades": 103, "taker_buy_volume": 8315.52, "taker_buy_quote": 5149.41796}, {"ts": 1773015540000, "open": 0.619, "high": 0.619, "low": 0.614, "close": 0.614, "volume": 5386.43, "quote_volume": 3322.36107, "trades": 37, "taker_buy_volume": 2975.12, "taker_buy_quote": 1837.18229}, {"ts": 1773015600000, "open": 0.615, "high": 0.615, "low": 0.596, "close": 0.6, "volume": 65366.32, "quote_volume": 39464.1394, "trades": 263, "taker_buy_volume": 30011.86, "taker_buy_quote": 18122.00035}, {"ts": 1773015660000, "open": 0.6, "high": 0.607, "low": 0.6, "close": 0.604, "volume": 19741.87, "quote_volume": 11899.91468, "trades": 71, "taker_buy_volume": 16706.4, "taker_buy_quote": 10066.75628}, {"ts": 1773015720000, "open": 0.605, "high": 0.606, "low": 0.601, "close": 0.601, "volume": 6712.61, "quote_volume": 4053.85052, "trades": 44, "taker_buy_volume": 2038.27, "taker_buy_quote": 1230.96066}, {"ts": 1773015780000, "open": 0.6, "high": 0.603, "low": 0.599, "close": 0.601, "volume": 6491.14, "quote_volume": 3898.15773, "trades": 38, "taker_buy_volume": 1069.37, "taker_buy_quote": 643.04527}, {"ts": 1773015840000, "open": 0.6, "high": 0.602, "low": 0.598, "close": 0.599, "volume": 5358.95, "quote_volume": 3213.85184, "trades": 43, "taker_buy_volume": 2252.53, "taker_buy_quote": 1350.79558}, {"ts": 1773015900000, "open": 0.6, "high": 0.603, "low": 0.599, "close": 0.601, "volume": 3078.77, "quote_volume": 1850.84621, "trades": 17, "taker_buy_volume": 476.57, "taker_buy_quote": 286.89472}, {"ts": 1773015960000, "open": 0.601, "high": 0.603, "low": 0.6, "close": 0.602, "volume": 10035.51, "quote_volume": 6038.80543, "trades": 47, "taker_buy_volume": 7772.3, "taker_buy_quote": 4678.65056}, {"ts": 1773016020000, "open": 0.601, "high": 0.601, "low": 0.598, "close": 0.601, "volume": 9184.9, "quote_volume": 5506.97481, "trades": 28, "taker_buy_volume": 1252.84, "taker_buy_quote": 751.58132}, {"ts": 1773016080000, "open": 0.601, "high": 0.603, "low": 0.6, "close": 0.6, "volume": 2468.63, "quote_volume": 1483.53276, "trades": 16, "taker_buy_volume": 181.41, "taker_buy_quote": 109.22154}, {"ts": 1773016140000, "open": 0.601, "high": 0.602, "low": 0.598, "close": 0.599, "volume": 10773.43, "quote_volume": 6465.81281, "trades": 30, "taker_buy_volume": 4279.65, "taker_buy_quote": 2571.21277}, {"ts": 1773016200000, "open": 0.599, "high": 0.599, "low": 0.591, "close": 0.594, "volume": 51103.65, "quote_volume": 30362.10029, "trades": 174, "taker_buy_volume": 22977.76, "taker_buy_quote": 13659.69384}, {"ts": 1773016260000, "open": 0.596, "high": 0.596, "low": 0.591, "close": 0.592, "volume": 9851.34, "quote_volume": 5833.09445, "trades": 50, "taker_buy_volume": 3509.17, "taker_buy_quote": 2078.55163}, {"ts": 1773016320000, "open": 0.591, "high": 0.591, "low": 0.585, "close": 0.587, "volume": 15647.28, "quote_volume": 9210.15996, "trades": 60, "taker_buy_volume": 6142.83, "taker_buy_quote": 3601.93191}, {"ts": 1773016380000, "open": 0.587, "high": 0.589, "low": 0.582, "close": 0.589, "volume": 17328.17, "quote_volume": 10145.48238, "trades": 72, "taker_buy_volume": 12012.12, "taker_buy_quote": 7030.9074}, {"ts": 1773016440000, "open": 0.588, "high": 0.591, "low": 0.585, "close": 0.591, "volume": 3504.28, "quote_volume": 2056.52735, "trades": 31, "taker_buy_volume": 1058.82, "taker_buy_quote": 622.65738}, {"ts": 1773016500000, "open": 0.591, "high": 0.597, "low": 0.591, "close": 0.597, "volume": 22714.9, "quote_volume": 13509.83314, "trades": 75, "taker_buy_volume": 8771.34, "taker_buy_quote": 5224.80158}, {"ts": 1773016560000, "open": 0.597, "high": 0.599, "low": 0.594, "close": 0.597, "volume": 10497.69, "quote_volume": 6274.83902, "trades": 35, "taker_buy_volume": 5542.53, "taker_buy_quote": 3319.76755}, {"ts": 1773016620000, "open": 0.596, "high": 0.601, "low": 0.595, "close": 0.6, "volume": 15410.12, "quote_volume": 9213.75136, "trades": 56, "taker_buy_volume": 7738.15, "taker_buy_quote": 4617.32107}, {"ts": 1773016680000, "open": 0.6, "high": 0.602, "low": 0.599, "close": 0.599, "volume": 11721.11, "quote_volume": 7030.63352, "trades": 34, "taker_buy_volume": 2286.41, "taker_buy_quote": 1374.70711}, {"ts": 1773016740000, "open": 0.6, "high": 0.6, "low": 0.595, "close": 0.596, "volume": 5305.45, "quote_volume": 3173.43638, "trades": 21, "taker_buy_volume": 784.16, "taker_buy_quote": 469.71184}, {"ts": 1773016800000, "open": 0.595, "high": 0.601, "low": 0.594, "close": 0.597, "volume": 16944.6, "quote_volume": 10122.11951, "trades": 43, "taker_buy_volume": 9438.49, "taker_buy_quote": 5629.63411}, {"ts": 1773016860000, "open": 0.596, "high": 0.6, "low": 0.596, "close": 0.599, "volume": 7857.24, "quote_volume": 4694.61058, "trades": 24, "taker_buy_volume": 7111.64, "taker_buy_quote": 4249.65158}, {"ts": 1773016920000, "open": 0.598, "high": 0.598, "low": 0.592, "close": 0.593, "volume": 2667.4, "quote_volume": 1584.936, "trades": 32, "taker_buy_volume": 924.89, "taker_buy_quote": 550.11183}, {"ts": 1773016980000, "open": 0.593, "high": 0.594, "low": 0.593, "close": 0.593, "volume": 6800.56, "quote_volume": 4033.02458, "trades": 12, "taker_buy_volume": 926.34, "taker_buy_quote": 549.61212}, {"ts": 1773017040000, "open": 0.594, "high": 0.595, "low": 0.592, "close": 0.595, "volume": 2022.95, "quote_volume": 1201.08792, "trades": 20, "taker_buy_volume": 1237.62, "taker_buy_quote": 735.0093}, {"ts": 1773017100000, "open": 0.594, "high": 0.596, "low": 0.591, "close": 0.591, "volume": 13270.19, "quote_volume": 7873.85317, "trades": 34, "taker_buy_volume": 4453.16, "taker_buy_quote": 2638.2475}, {"ts": 1773017160000, "open": 0.592, "high": 0.593, "low": 0.586, "close": 0.589, "volume": 11120.39, "quote_volume": 6560.83516, "trades": 48, "taker_buy_volume": 8533.69, "taker_buy_quote": 5036.87734}, {"ts": 1773017220000, "open": 0.591, "high": 0.603, "low": 0.591, "close": 0.6, "volume": 43514.02, "quote_volume": 25948.66681, "trades": 203, "taker_buy_volume": 25557.62, "taker_buy_quote": 15242.34406}, {"ts": 1773017280000, "open": 0.601, "high": 0.609, "low": 0.601, "close": 0.604, "volume": 71250.82, "quote_volume": 43106.84404, "trades": 213, "taker_buy_volume": 32240.12, "taker_buy_quote": 19504.73395}, {"ts": 1773017340000, "open": 0.606, "high": 0.611, "low": 0.6, "close": 0.608, "volume": 41857.28, "quote_volume": 25390.97745, "trades": 200, "taker_buy_volume": 30205.41, "taker_buy_quote": 18313.52459}, {"ts": 1773017400000, "open": 0.607, "high": 0.612, "low": 0.607, "close": 0.612, "volume": 9621.35, "quote_volume": 5868.51453, "trades": 49, "taker_buy_volume": 9248.87, "taker_buy_quote": 5641.80434}, {"ts": 1773017460000, "open": 0.612, "high": 0.625, "low": 0.612, "close": 0.619, "volume": 82061.39, "quote_volume": 50857.71312, "trades": 364, "taker_buy_volume": 46180.93, "taker_buy_quote": 28640.02094}, {"ts": 1773017520000, "open": 0.62, "high": 0.622, "low": 0.617, "close": 0.62, "volume": 14345.03, "quote_volume": 8888.78677, "trades": 67, "taker_buy_volume": 8874.56, "taker_buy_quote": 5503.8183}, {"ts": 1773017580000, "open": 0.618, "high": 0.621, "low": 0.616, "close": 0.616, "volume": 10022.89, "quote_volume": 6205.11409, "trades": 27, "taker_buy_volume": 4993.61, "taker_buy_quote": 3095.71451}, {"ts": 1773017640000, "open": 0.618, "high": 0.626, "low": 0.617, "close": 0.626, "volume": 29723.08, "quote_volume": 18439.45792, "trades": 105, "taker_buy_volume": 26617.89, "taker_buy_quote": 16508.2637}, {"ts": 1773017700000, "open": 0.624, "high": 0.633, "low": 0.623, "close": 0.628, "volume": 20157.84, "quote_volume": 12653.35328, "trades": 141, "taker_buy_volume": 14571.18, "taker_buy_quote": 9151.46564}, {"ts": 1773017760000, "open": 0.628, "high": 0.634, "low": 0.625, "close": 0.633, "volume": 41390.33, "quote_volume": 26077.22033, "trades": 172, "taker_buy_volume": 26594.12, "taker_buy_quote": 16791.37969}, {"ts": 1773017820000, "open": 0.632, "high": 0.633, "low": 0.631, "close": 0.633, "volume": 5581.35, "quote_volume": 3526.52081, "trades": 43, "taker_buy_volume": 4638.86, "taker_buy_quote": 2931.53811}, {"ts": 1773017880000, "open": 0.632, "high": 0.634, "low": 0.632, "close": 0.632, "volume": 19102.29, "quote_volume": 12095.22849, "trades": 34, "taker_buy_volume": 17721.34, "taker_buy_quote": 11220.67368}, {"ts": 1773017940000, "open": 0.632, "high": 0.634, "low": 0.628, "close": 0.632, "volume": 30234.5, "quote_volume": 19065.52073, "trades": 103, "taker_buy_volume": 10992.23, "taker_buy_quote": 6947.0386}, {"ts": 1773018000000, "open": 0.632, "high": 0.637, "low": 0.631, "close": 0.635, "volume": 23426.09, "quote_volume": 14861.88736, "trades": 111, "taker_buy_volume": 15795.38, "taker_buy_quote": 10025.38896}, {"ts": 1773018060000, "open": 0.636, "high": 0.64, "low": 0.634, "close": 0.636, "volume": 21173.1, "quote_volume": 13509.23538, "trades": 80, "taker_buy_volume": 16367.8, "taker_buy_quote": 10449.69012}, {"ts": 1773018120000, "open": 0.634, "high": 0.634, "low": 0.624, "close": 0.626, "volume": 34460.73, "quote_volume": 21650.68156, "trades": 111, "taker_buy_volume": 17738.02, "taker_buy_quote": 11155.65141}, {"ts": 1773018180000, "open": 0.625, "high": 0.626, "low": 0.623, "close": 0.624, "volume": 2512.79, "quote_volume": 1568.91544, "trades": 22, "taker_buy_volume": 941.85, "taker_buy_quote": 588.69818}, {"ts": 1773018240000, "open": 0.623, "high": 0.623, "low": 0.62, "close": 0.623, "volume": 10060.14, "quote_volume": 6249.48854, "trades": 37, "taker_buy_volume": 1431.97, "taker_buy_quote": 890.81869}, {"ts": 1773018300000, "open": 0.621, "high": 0.634, "low": 0.621, "close": 0.634, "volume": 12584.88, "quote_volume": 7929.53722, "trades": 101, "taker_buy_volume": 8503.93, "taker_buy_quote": 5355.75921}, {"ts": 1773018360000, "open": 0.633, "high": 0.645, "low": 0.633, "close": 0.642, "volume": 114604.17, "quote_volume": 73528.27761, "trades": 309, "taker_buy_volume": 44906.27, "taker_buy_quote": 28829.4152}, {"ts": 1773018420000, "open": 0.643, "high": 0.649, "low": 0.639, "close": 0.64, "volume": 49801.0, "quote_volume": 32176.81797, "trades": 169, "taker_buy_volume": 34129.91, "taker_buy_quote": 22091.06975}, {"ts": 1773018480000, "open": 0.641, "high": 0.644, "low": 0.638, "close": 0.644, "volume": 10763.4, "quote_volume": 6894.15026, "trades": 72, "taker_buy_volume": 5478.19, "taker_buy_quote": 3510.46146}, {"ts": 1773018540000, "open": 0.643, "high": 0.644, "low": 0.636, "close": 0.639, "volume": 11639.49, "quote_volume": 7452.03676, "trades": 35, "taker_buy_volume": 11260.35, "taker_buy_quote": 7210.38543}, {"ts": 1773018600000, "open": 0.638, "high": 0.638, "low": 0.628, "close": 0.63, "volume": 18674.05, "quote_volume": 11793.95284, "trades": 137, "taker_buy_volume": 6223.63, "taker_buy_quote": 3928.49809}, {"ts": 1773018660000, "open": 0.631, "high": 0.634, "low": 0.628, "close": 0.63, "volume": 10395.51, "quote_volume": 6561.57825, "trades": 37, "taker_buy_volume": 4902.93, "taker_buy_quote": 3100.5549}, {"ts": 1773018720000, "open": 0.63, "high": 0.64, "low": 0.63, "close": 0.632, "volume": 7412.44, "quote_volume": 4708.80458, "trades": 65, "taker_buy_volume": 4860.08, "taker_buy_quote": 3087.04062}, {"ts": 1773018780000, "open": 0.631, "high": 0.634, "low": 0.626, "close": 0.632, "volume": 19173.37, "quote_volume": 12066.5313, "trades": 83, "taker_buy_volume": 3013.68, "taker_buy_quote": 1902.42604}, {"ts": 1773018840000, "open": 0.631, "high": 0.631, "low": 0.628, "close": 0.629, "volume": 3318.46, "quote_volume": 2090.51932, "trades": 25, "taker_buy_volume": 266.71, "taker_buy_quote": 167.78836}, {"ts": 1773018900000, "open": 0.63, "high": 0.633, "low": 0.626, "close": 0.629, "volume": 11444.97, "quote_volume": 7178.65671, "trades": 49, "taker_buy_volume": 884.43, "taker_buy_quote": 556.94556}, {"ts": 1773018960000, "open": 0.627, "high": 0.627, "low": 0.624, "close": 0.624, "volume": 5209.88, "quote_volume": 3260.35021, "trades": 30, "taker_buy_volume": 3380.6, "taker_buy_quote": 2116.00386}, {"ts": 1773019020000, "open": 0.623, "high": 0.624, "low": 0.62, "close": 0.621, "volume": 7414.83, "quote_volume": 4609.64268, "trades": 41, "taker_buy_volume": 3440.74, "taker_buy_quote": 2140.46636}, {"ts": 1773019080000, "open": 0.622, "high": 0.624, "low": 0.622, "close": 0.622, "volume": 4342.21, "quote_volume": 2704.30879, "trades": 21, "taker_buy_volume": 1133.97, "taker_buy_quote": 706.99068}, {"ts": 1773019140000, "open": 0.622, "high": 0.624, "low": 0.622, "close": 0.623, "volume": 8199.59, "quote_volume": 5114.2755, "trades": 20, "taker_buy_volume": 1532.45, "taker_buy_quote": 955.52906}, {"ts": 1773019200000, "open": 0.622, "high": 0.629, "low": 0.622, "close": 0.629, "volume": 8547.77, "quote_volume": 5359.46389, "trades": 54, "taker_buy_volume": 3645.79, "taker_buy_quote": 2288.98985}, {"ts": 1773019260000, "open": 0.628, "high": 0.63, "low": 0.625, "close": 0.629, "volume": 4390.45, "quote_volume": 2761.56485, "trades": 34, "taker_buy_volume": 3610.65, "taker_buy_quote": 2271.80508}, {"ts": 1773019320000, "open": 0.63, "high": 0.633, "low": 0.629, "close": 0.63, "volume": 15865.8, "quote_volume": 10031.83856, "trades": 41, "taker_buy_volume": 10750.84, "taker_buy_quote": 6794.20924}, {"ts": 1773019380000, "open": 0.63, "high": 0.63, "low": 0.625, "close": 0.626, "volume": 12307.8, "quote_volume": 7707.19172, "trades": 26, "taker_buy_volume": 10719.97, "taker_buy_quote": 6712.61894}, {"ts": 1773019440000, "open": 0.626, "high": 0.628, "low": 0.625, "close": 0.626, "volume": 8736.02, "quote_volume": 5465.01056, "trades": 19, "taker_buy_volume": 1640.98, "taker_buy_quote": 1028.22157}, {"ts": 1773019500000, "open": 0.625, "high": 0.625, "low": 0.622, "close": 0.625, "volume": 8883.57, "quote_volume": 5537.6212, "trades": 50, "taker_buy_volume": 4496.91, "taker_buy_quote": 2807.60485}, {"ts": 1773019560000, "open": 0.624, "high": 0.63, "low": 0.624, "close": 0.63, "volume": 8933.05, "quote_volume": 5606.59195, "trades": 37, "taker_buy_volume": 5605.49, "taker_buy_quote": 3517.94424}, {"ts": 1773019620000, "open": 0.629, "high": 0.63, "low": 0.628, "close": 0.628, "volume": 292.09, "quote_volume": 183.78245, "trades": 10, "taker_buy_volume": 67.84, "taker_buy_quote": 42.7392}, {"ts": 1773019680000, "open": 0.629, "high": 0.63, "low": 0.628, "close": 0.628, "volume": 1380.86, "quote_volume": 868.59646, "trades": 10, "taker_buy_volume": 693.36, "taker_buy_quote": 436.20458}, {"ts": 1773019740000, "open": 0.628, "high": 0.631, "low": 0.627, "close": 0.631, "volume": 4951.52, "quote_volume": 3117.23356, "trades": 37, "taker_buy_volume": 4118.22, "taker_buy_quote": 2594.09157}, {"ts": 1773019800000, "open": 0.631, "high": 0.633, "low": 0.63, "close": 0.632, "volume": 10761.89, "quote_volume": 6796.6516, "trades": 52, "taker_buy_volume": 10241.31, "taker_buy_quote": 6468.0275}, {"ts": 1773019860000, "open": 0.632, "high": 0.632, "low": 0.631, "close": 0.631, "volume": 6174.88, "quote_volume": 3896.43651, "trades": 8, "taker_buy_volume": 400.33, "taker_buy_quote": 252.68535}, {"ts": 1773019920000, "open": 0.631, "high": 0.633, "low": 0.631, "close": 0.632, "volume": 17030.12, "quote_volume": 10768.59756, "trades": 36, "taker_buy_volume": 11900.46, "taker_buy_quote": 7526.66964}, {"ts": 1773019980000, "open": 0.632, "high": 0.636, "low": 0.632, "close": 0.636, "volume": 16395.81, "quote_volume": 10400.2185, "trades": 49, "taker_buy_volume": 14118.85, "taker_buy_quote": 8958.79179}, {"ts": 1773020040000, "open": 0.637, "high": 0.64, "low": 0.635, "close": 0.638, "volume": 58084.45, "quote_volume": 37047.94002, "trades": 137, "taker_buy_volume": 47731.31, "taker_buy_quote": 30446.37681}, {"ts": 1773020100000, "open": 0.638, "high": 0.64, "low": 0.638, "close": 0.638, "volume": 7087.72, "quote_volume": 4527.53526, "trades": 29, "taker_buy_volume": 5539.35, "taker_buy_quote": 3539.3827}, {"ts": 1773020160000, "open": 0.638, "high": 0.639, "low": 0.631, "close": 0.633, "volume": 17838.41, "quote_volume": 11303.43841, "trades": 89, "taker_buy_volume": 6519.69, "taker_buy_quote": 4132.38888}, {"ts": 1773020220000, "open": 0.634, "high": 0.635, "low": 0.632, "close": 0.632, "volume": 1520.06, "quote_volume": 963.05106, "trades": 9, "taker_buy_volume": 267.25, "taker_buy_quote": 169.44604}, {"ts": 1773020280000, "open": 0.631, "high": 0.634, "low": 0.63, "close": 0.63, "volume": 2491.12, "quote_volume": 1575.19947, "trades": 33, "taker_buy_volume": 492.63, "taker_buy_quote": 311.81594}, {"ts": 1773020340000, "open": 0.631, "high": 0.635, "low": 0.631, "close": 0.631, "volume": 7323.83, "quote_volume": 4641.96782, "trades": 38, "taker_buy_volume": 4796.39, "taker_buy_quote": 3039.94434}, {"ts": 1773020400000, "open": 0.631, "high": 0.632, "low": 0.628, "close": 0.628, "volume": 4555.44, "quote_volume": 2875.52568, "trades": 19, "taker_buy_volume": 3475.8, "taker_buy_quote": 2196.1206}, {"ts": 1773020460000, "open": 0.627, "high": 0.631, "low": 0.627, "close": 0.631, "volume": 2044.61, "quote_volume": 1282.36218, "trades": 16, "taker_buy_volume": 25.39, "taker_buy_quote": 16.00442}, {"ts": 1773020520000, "open": 0.63, "high": 0.633, "low": 0.63, "close": 0.633, "volume": 280.52, "quote_volume": 177.12166, "trades": 9, "taker_buy_volume": 78.78, "taker_buy_quote": 49.84417}, {"ts": 1773020580000, "open": 0.633, "high": 0.635, "low": 0.633, "close": 0.635, "volume": 2714.58, "quote_volume": 1722.55526, "trades": 19, "taker_buy_volume": 2364.73, "taker_buy_quote": 1500.55542}, {"ts": 1773020640000, "open": 0.636, "high": 0.636, "low": 0.634, "close": 0.634, "volume": 2555.43, "quote_volume": 1622.31716, "trades": 11, "taker_buy_volume": 296.16, "taker_buy_quote": 188.07871}, {"ts": 1773020700000, "open": 0.634, "high": 0.636, "low": 0.63, "close": 0.63, "volume": 7537.8, "quote_volume": 4767.26892, "trades": 43, "taker_buy_volume": 657.62, "taker_buy_quote": 417.02355}, {"ts": 1773020760000, "open": 0.63, "high": 0.633, "low": 0.63, "close": 0.632, "volume": 3297.98, "quote_volume": 2079.04112, "trades": 18, "taker_buy_volume": 237.46, "taker_buy_quote": 150.13427}, {"ts": 1773020820000, "open": 0.633, "high": 0.634, "low": 0.633, "close": 0.633, "volume": 1187.19, "quote_volume": 752.20177, "trades": 8, "taker_buy_volume": 309.87, "taker_buy_quote": 196.44889}, {"ts": 1773020880000, "open": 0.634, "high": 0.641, "low": 0.634, "close": 0.639, "volume": 11562.7, "quote_volume": 7382.91088, "trades": 58, "taker_buy_volume": 8234.53, "taker_buy_quote": 5255.54129}, {"ts": 1773020940000, "open": 0.638, "high": 0.642, "low": 0.638, "close": 0.639, "volume": 13261.37, "quote_volume": 8487.91492, "trades": 56, "taker_buy_volume": 10052.93, "taker_buy_quote": 6435.97866}, {"ts": 1773021000000, "open": 0.639, "high": 0.642, "low": 0.637, "close": 0.642, "volume": 5603.88, "quote_volume": 3581.63146, "trades": 29, "taker_buy_volume": 2488.73, "taker_buy_quote": 1593.13099}, {"ts": 1773021060000, "open": 0.643, "high": 0.645, "low": 0.637, "close": 0.64, "volume": 20904.69, "quote_volume": 13412.35655, "trades": 57, "taker_buy_volume": 10939.9, "taker_buy_quote": 7026.67564}, {"ts": 1773021120000, "open": 0.641, "high": 0.642, "low": 0.635, "close": 0.636, "volume": 7318.49, "quote_volume": 4675.10866, "trades": 33, "taker_buy_volume": 531.41, "taker_buy_quote": 339.47011}, {"ts": 1773021180000, "open": 0.635, "high": 0.638, "low": 0.634, "close": 0.638, "volume": 4251.03, "quote_volume": 2705.66779, "trades": 20, "taker_buy_volume": 3295.58, "taker_buy_quote": 2098.96572}, {"ts": 1773021240000, "open": 0.636, "high": 0.638, "low": 0.635, "close": 0.636, "volume": 4037.16, "quote_volume": 2572.29093, "trades": 23, "taker_buy_volume": 2528.75, "taker_buy_quote": 1612.68021}, {"ts": 1773021300000, "open": 0.636, "high": 0.638, "low": 0.636, "close": 0.637, "volume": 4611.12, "quote_volume": 2939.20178, "trades": 18, "taker_buy_volume": 2763.1, "taker_buy_quote": 1761.2792}, {"ts": 1773021360000, "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.639, "volume": 3699.48, "quote_volume": 2358.81567, "trades": 24, "taker_buy_volume": 2390.67, "taker_buy_quote": 1525.00644}, {"ts": 1773021420000, "open": 0.639, "high": 0.641, "low": 0.637, "close": 0.64, "volume": 39874.26, "quote_volume": 25477.75224, "trades": 53, "taker_buy_volume": 38222.51, "taker_buy_quote": 24422.54359}, {"ts": 1773021480000, "open": 0.64, "high": 0.64, "low": 0.635, "close": 0.635, "volume": 5442.97, "quote_volume": 3475.35288, "trades": 25, "taker_buy_volume": 1227.94, "taker_buy_quote": 785.8816}, {"ts": 1773021540000, "open": 0.636, "high": 0.637, "low": 0.635, "close": 0.635, "volume": 6048.37, "quote_volume": 3844.90429, "trades": 15, "taker_buy_volume": 3457.36, "taker_buy_quote": 2198.98928}, {"ts": 1773021600000, "open": 0.635, "high": 0.639, "low": 0.634, "close": 0.637, "volume": 21090.95, "quote_volume": 13422.64682, "trades": 61, "taker_buy_volume": 10714.62, "taker_buy_quote": 6829.40416}, {"ts": 1773021660000, "open": 0.637, "high": 0.64, "low": 0.637, "close": 0.639, "volume": 14707.09, "quote_volume": 9383.66916, "trades": 32, "taker_buy_volume": 6390.86, "taker_buy_quote": 4077.73601}, {"ts": 1773021720000, "open": 0.64, "high": 0.64, "low": 0.637, "close": 0.638, "volume": 6763.33, "quote_volume": 4315.37091, "trades": 30, "taker_buy_volume": 2763.51, "taker_buy_quote": 1764.14199}, {"ts": 1773021780000, "open": 0.639, "high": 0.641, "low": 0.637, "close": 0.64, "volume": 23426.37, "quote_volume": 14984.84443, "trades": 49, "taker_buy_volume": 15675.26, "taker_buy_quote": 10030.09789}, {"ts": 1773021840000, "open": 0.64, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 13256.6, "quote_volume": 8458.42293, "trades": 53, "taker_buy_volume": 8550.46, "taker_buy_quote": 5454.09254}, {"ts": 1773021900000, "open": 0.638, "high": 0.64, "low": 0.637, "close": 0.639, "volume": 1474.1, "quote_volume": 941.48181, "trades": 18, "taker_buy_volume": 966.86, "taker_buy_quote": 617.76819}, {"ts": 1773021960000, "open": 0.637, "high": 0.641, "low": 0.637, "close": 0.641, "volume": 13722.28, "quote_volume": 8781.50042, "trades": 20, "taker_buy_volume": 12388.77, "taker_buy_quote": 7928.88195}, {"ts": 1773022020000, "open": 0.642, "high": 0.642, "low": 0.641, "close": 0.641, "volume": 1266.25, "quote_volume": 811.93483, "trades": 9, "taker_buy_volume": 268.58, "taker_buy_quote": 172.42836}, {"ts": 1773022080000, "open": 0.641, "high": 0.642, "low": 0.64, "close": 0.641, "volume": 1646.33, "quote_volume": 1054.23187, "trades": 29, "taker_buy_volume": 409.27, "taker_buy_quote": 262.40193}, {"ts": 1773022140000, "open": 0.639, "high": 0.643, "low": 0.638, "close": 0.638, "volume": 11167.14, "quote_volume": 7157.21123, "trades": 37, "taker_buy_volume": 9648.38, "taker_buy_quote": 6184.09972}, {"ts": 1773022200000, "open": 0.638, "high": 0.64, "low": 0.634, "close": 0.638, "volume": 16946.85, "quote_volume": 10787.49186, "trades": 68, "taker_buy_volume": 5837.17, "taker_buy_quote": 3727.604}, {"ts": 1773022260000, "open": 0.638, "high": 0.639, "low": 0.635, "close": 0.635, "volume": 4576.11, "quote_volume": 2909.3525, "trades": 28, "taker_buy_volume": 1637.23, "taker_buy_quote": 1041.56331}, {"ts": 1773022320000, "open": 0.634, "high": 0.637, "low": 0.632, "close": 0.636, "volume": 16244.82, "quote_volume": 10296.91145, "trades": 42, "taker_buy_volume": 3113.65, "taker_buy_quote": 1974.52842}, {"ts": 1773022380000, "open": 0.636, "high": 0.636, "low": 0.635, "close": 0.635, "volume": 2376.28, "quote_volume": 1509.3836, "trades": 8, "taker_buy_volume": 1572.69, "taker_buy_quote": 998.81145}, {"ts": 1773022440000, "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.637, "volume": 2901.24, "quote_volume": 1851.72545, "trades": 16, "taker_buy_volume": 2608.74, "taker_buy_quote": 1665.11045}, {"ts": 1773022500000, "open": 0.637, "high": 0.637, "low": 0.632, "close": 0.633, "volume": 14241.82, "quote_volume": 9012.5252, "trades": 55, "taker_buy_volume": 2845.45, "taker_buy_quote": 1804.51245}, {"ts": 1773022560000, "open": 0.633, "high": 0.633, "low": 0.631, "close": 0.631, "volume": 10339.68, "quote_volume": 6531.75421, "trades": 25, "taker_buy_volume": 6599.17, "taker_buy_quote": 4169.2553}, {"ts": 1773022620000, "open": 0.633, "high": 0.635, "low": 0.633, "close": 0.635, "volume": 9078.19, "quote_volume": 5755.75136, "trades": 20, "taker_buy_volume": 7503.65, "taker_buy_quote": 4757.493}, {"ts": 1773022680000, "open": 0.634, "high": 0.637, "low": 0.634, "close": 0.635, "volume": 7603.53, "quote_volume": 4831.20617, "trades": 30, "taker_buy_volume": 5672.22, "taker_buy_quote": 3605.1622}, {"ts": 1773022740000, "open": 0.634, "high": 0.635, "low": 0.633, "close": 0.635, "volume": 13896.53, "quote_volume": 8810.3561, "trades": 22, "taker_buy_volume": 13473.37, "taker_buy_quote": 8542.12878}, {"ts": 1773022800000, "open": 0.635, "high": 0.641, "low": 0.634, "close": 0.641, "volume": 23649.9, "quote_volume": 15078.42117, "trades": 55, "taker_buy_volume": 15354.93, "taker_buy_quote": 9812.22279}, {"ts": 1773022860000, "open": 0.642, "high": 0.646, "low": 0.638, "close": 0.639, "volume": 28325.64, "quote_volume": 18221.28851, "trades": 93, "taker_buy_volume": 10618.2, "taker_buy_quote": 6828.73055}, {"ts": 1773022920000, "open": 0.638, "high": 0.64, "low": 0.637, "close": 0.638, "volume": 11840.64, "quote_volume": 7557.89025, "trades": 31, "taker_buy_volume": 11217.53, "taker_buy_quote": 7160.45167}, {"ts": 1773022980000, "open": 0.636, "high": 0.637, "low": 0.635, "close": 0.635, "volume": 19517.9, "quote_volume": 12402.60521, "trades": 41, "taker_buy_volume": 230.9, "taker_buy_quote": 146.94733}, {"ts": 1773023040000, "open": 0.634, "high": 0.637, "low": 0.632, "close": 0.634, "volume": 15569.01, "quote_volume": 9875.62491, "trades": 56, "taker_buy_volume": 8949.27, "taker_buy_quote": 5683.09095}, {"ts": 1773023100000, "open": 0.635, "high": 0.635, "low": 0.633, "close": 0.634, "volume": 2217.96, "quote_volume": 1406.40446, "trades": 16, "taker_buy_volume": 1265.78, "taker_buy_quote": 802.50452}, {"ts": 1773023160000, "open": 0.633, "high": 0.635, "low": 0.633, "close": 0.633, "volume": 6844.14, "quote_volume": 4338.08098, "trades": 49, "taker_buy_volume": 2702.85, "taker_buy_quote": 1713.92706}, {"ts": 1773023220000, "open": 0.633, "high": 0.634, "low": 0.633, "close": 0.634, "volume": 131.27, "quote_volume": 83.20651, "trades": 3, "taker_buy_volume": 112.6, "taker_buy_quote": 71.3884}, {"ts": 1773023280000, "open": 0.634, "high": 0.635, "low": 0.633, "close": 0.634, "volume": 2976.15, "quote_volume": 1886.7654, "trades": 15, "taker_buy_volume": 1195.21, "taker_buy_quote": 758.37335}, {"ts": 1773023340000, "open": 0.635, "high": 0.636, "low": 0.633, "close": 0.633, "volume": 1290.31, "quote_volume": 818.32747, "trades": 10, "taker_buy_volume": 266.49, "taker_buy_quote": 169.35949}, {"ts": 1773023400000, "open": 0.633, "high": 0.636, "low": 0.631, "close": 0.633, "volume": 10344.48, "quote_volume": 6555.23998, "trades": 62, "taker_buy_volume": 4658.68, "taker_buy_quote": 2953.1308}, {"ts": 1773023460000, "open": 0.632, "high": 0.633, "low": 0.63, "close": 0.633, "volume": 2539.83, "quote_volume": 1603.72829, "trades": 25, "taker_buy_volume": 89.16, "taker_buy_quote": 56.42246}, {"ts": 1773023520000, "open": 0.633, "high": 0.634, "low": 0.63, "close": 0.63, "volume": 20131.62, "quote_volume": 12694.24371, "trades": 60, "taker_buy_volume": 4243.05, "taker_buy_quote": 2682.52663}, {"ts": 1773023580000, "open": 0.631, "high": 0.633, "low": 0.63, "close": 0.631, "volume": 21167.88, "quote_volume": 13382.29101, "trades": 86, "taker_buy_volume": 16918.75, "taker_buy_quote": 10700.69678}, {"ts": 1773023640000, "open": 0.632, "high": 0.634, "low": 0.63, "close": 0.631, "volume": 34212.19, "quote_volume": 21627.69969, "trades": 179, "taker_buy_volume": 23825.89, "taker_buy_quote": 15074.18017}, {"ts": 1773023700000, "open": 0.631, "high": 0.633, "low": 0.625, "close": 0.626, "volume": 42241.28, "quote_volume": 26517.21415, "trades": 150, "taker_buy_volume": 7791.77, "taker_buy_quote": 4904.67267}, {"ts": 1773023760000, "open": 0.625, "high": 0.634, "low": 0.625, "close": 0.634, "volume": 13674.74, "quote_volume": 8630.37581, "trades": 50, "taker_buy_volume": 10767.22, "taker_buy_quote": 6798.44622}, {"ts": 1773023820000, "open": 0.635, "high": 0.639, "low": 0.635, "close": 0.637, "volume": 1537.08, "quote_volume": 978.11719, "trades": 22, "taker_buy_volume": 773.47, "taker_buy_quote": 492.28902}, {"ts": 1773023880000, "open": 0.637, "high": 0.639, "low": 0.636, "close": 0.637, "volume": 4016.13, "quote_volume": 2557.62841, "trades": 34, "taker_buy_volume": 1518.09, "taker_buy_quote": 967.56582}, {"ts": 1773023940000, "open": 0.636, "high": 0.638, "low": 0.634, "close": 0.635, "volume": 29278.47, "quote_volume": 18633.88947, "trades": 62, "taker_buy_volume": 4672.23, "taker_buy_quote": 2974.83821}, {"ts": 1773024000000, "open": 0.634, "high": 0.637, "low": 0.628, "close": 0.636, "volume": 23822.36, "quote_volume": 15081.20156, "trades": 103, "taker_buy_volume": 5349.23, "taker_buy_quote": 3382.56153}, {"ts": 1773024060000, "open": 0.635, "high": 0.637, "low": 0.635, "close": 0.636, "volume": 3973.6, "quote_volume": 2529.42403, "trades": 27, "taker_buy_volume": 2976.76, "taker_buy_quote": 1895.44714}, {"ts": 1773024120000, "open": 0.636, "high": 0.637, "low": 0.631, "close": 0.632, "volume": 13523.07, "quote_volume": 8560.10464, "trades": 73, "taker_buy_volume": 65.64, "taker_buy_quote": 41.64104}, {"ts": 1773024180000, "open": 0.631, "high": 0.632, "low": 0.63, "close": 0.63, "volume": 7901.2, "quote_volume": 4981.4628, "trades": 45, "taker_buy_volume": 455.44, "taker_buy_quote": 287.54558}, {"ts": 1773024240000, "open": 0.63, "high": 0.632, "low": 0.63, "close": 0.631, "volume": 828.74, "quote_volume": 522.8502, "trades": 17, "taker_buy_volume": 334.06, "taker_buy_quote": 210.83342}, {"ts": 1773024300000, "open": 0.632, "high": 0.632, "low": 0.63, "close": 0.632, "volume": 2133.61, "quote_volume": 1347.83417, "trades": 20, "taker_buy_volume": 643.72, "taker_buy_quote": 406.83104}, {"ts": 1773024360000, "open": 0.631, "high": 0.632, "low": 0.629, "close": 0.63, "volume": 7944.9, "quote_volume": 5003.48588, "trades": 49, "taker_buy_volume": 2998.38, "taker_buy_quote": 1889.2349}, {"ts": 1773024420000, "open": 0.629, "high": 0.631, "low": 0.629, "close": 0.631, "volume": 6427.72, "quote_volume": 4047.40317, "trades": 33, "taker_buy_volume": 3093.49, "taker_buy_quote": 1949.20087}, {"ts": 1773024480000, "open": 0.63, "high": 0.635, "low": 0.63, "close": 0.633, "volume": 3488.55, "quote_volume": 2205.38439, "trades": 19, "taker_buy_volume": 3127.54, "taker_buy_quote": 1977.50136}, {"ts": 1773024540000, "open": 0.633, "high": 0.636, "low": 0.632, "close": 0.632, "volume": 4169.79, "quote_volume": 2643.8735, "trades": 35, "taker_buy_volume": 3279.9, "taker_buy_quote": 2080.92969}, {"ts": 1773024600000, "open": 0.632, "high": 0.633, "low": 0.631, "close": 0.631, "volume": 3316.78, "quote_volume": 2094.02018, "trades": 29, "taker_buy_volume": 303.05, "taker_buy_quote": 191.53815}, {"ts": 1773024660000, "open": 0.632, "high": 0.634, "low": 0.632, "close": 0.634, "volume": 8044.96, "quote_volume": 5094.95126, "trades": 36, "taker_buy_volume": 5026.38, "taker_buy_quote": 3184.38492}, {"ts": 1773024720000, "open": 0.633, "high": 0.634, "low": 0.632, "close": 0.632, "volume": 2372.6, "quote_volume": 1502.69786, "trades": 12, "taker_buy_volume": 1577.74, "taker_buy_quote": 999.99466}, {"ts": 1773024780000, "open": 0.633, "high": 0.635, "low": 0.633, "close": 0.633, "volume": 4085.02, "quote_volume": 2589.22636, "trades": 14, "taker_buy_volume": 916.98, "taker_buy_quote": 581.05696}, {"ts": 1773024840000, "open": 0.633, "high": 0.633, "low": 0.632, "close": 0.632, "volume": 1553.57, "quote_volume": 983.22104, "trades": 11, "taker_buy_volume": 303.02, "taker_buy_quote": 191.80114}, {"ts": 1773024900000, "open": 0.631, "high": 0.635, "low": 0.631, "close": 0.635, "volume": 2933.73, "quote_volume": 1855.47916, "trades": 22, "taker_buy_volume": 1562.49, "taker_buy_quote": 988.58087}, {"ts": 1773024960000, "open": 0.633, "high": 0.633, "low": 0.633, "close": 0.633, "volume": 1424.0, "quote_volume": 901.392, "trades": 10, "taker_buy_volume": 585.0, "taker_buy_quote": 370.305}, {"ts": 1773025020000, "open": 0.633, "high": 0.636, "low": 0.633, "close": 0.635, "volume": 9097.08, "quote_volume": 5762.05709, "trades": 13, "taker_buy_volume": 8630.71, "taker_buy_quote": 5465.91214}, {"ts": 1773025080000, "open": 0.636, "high": 0.636, "low": 0.634, "close": 0.635, "volume": 8885.3, "quote_volume": 5639.83194, "trades": 61, "taker_buy_volume": 1604.02, "taker_buy_quote": 1018.59004}, {"ts": 1773025140000, "open": 0.634, "high": 0.636, "low": 0.634, "close": 0.635, "volume": 2694.24, "quote_volume": 1711.75662, "trades": 36, "taker_buy_volume": 2062.65, "taker_buy_quote": 1311.02685}, {"ts": 1773025200000, "open": 0.636, "high": 0.641, "low": 0.635, "close": 0.637, "volume": 30841.15, "quote_volume": 19665.0278, "trades": 88, "taker_buy_volume": 21385.88, "taker_buy_quote": 13632.08803}, {"ts": 1773025260000, "open": 0.637, "high": 0.638, "low": 0.636, "close": 0.638, "volume": 7052.08, "quote_volume": 4489.8793, "trades": 39, "taker_buy_volume": 1934.76, "taker_buy_quote": 1232.81257}, {"ts": 1773025320000, "open": 0.638, "high": 0.64, "low": 0.637, "close": 0.639, "volume": 22758.86, "quote_volume": 14534.94628, "trades": 59, "taker_buy_volume": 18277.75, "taker_buy_quote": 11673.93669}, {"ts": 1773025380000, "open": 0.64, "high": 0.64, "low": 0.633, "close": 0.635, "volume": 38478.01, "quote_volume": 24469.22628, "trades": 127, "taker_buy_volume": 19738.38, "taker_buy_quote": 12549.34105}, {"ts": 1773025440000, "open": 0.635, "high": 0.637, "low": 0.632, "close": 0.635, "volume": 10356.93, "quote_volume": 6579.49538, "trades": 69, "taker_buy_volume": 6843.43, "taker_buy_quote": 4351.34381}, {"ts": 1773025500000, "open": 0.634, "high": 0.634, "low": 0.619, "close": 0.62, "volume": 135902.66, "quote_volume": 85537.95428, "trades": 214, "taker_buy_volume": 20929.97, "taker_buy_quote": 13195.72237}, {"ts": 1773025560000, "open": 0.619, "high": 0.627, "low": 0.593, "close": 0.62, "volume": 442193.26, "quote_volume": 268701.43861, "trades": 1359, "taker_buy_volume": 152448.66, "taker_buy_quote": 93084.39271}, {"ts": 1773025620000, "open": 0.618, "high": 0.619, "low": 0.605, "close": 0.605, "volume": 58817.33, "quote_volume": 35948.77585, "trades": 286, "taker_buy_volume": 28981.29, "taker_buy_quote": 17741.61484}, {"ts": 1773025680000, "open": 0.605, "high": 0.619, "low": 0.605, "close": 0.616, "volume": 78904.79, "quote_volume": 48383.83329, "trades": 253, "taker_buy_volume": 57171.08, "taker_buy_quote": 35065.10187}, {"ts": 1773025740000, "open": 0.615, "high": 0.621, "low": 0.615, "close": 0.617, "volume": 14380.94, "quote_volume": 8892.34636, "trades": 40, "taker_buy_volume": 11134.7, "taker_buy_quote": 6884.61391}, {"ts": 1773025800000, "open": 0.616, "high": 0.621, "low": 0.616, "close": 0.621, "volume": 672.92, "quote_volume": 416.20696, "trades": 13, "taker_buy_volume": 143.66, "taker_buy_quote": 89.18361}, {"ts": 1773025860000, "open": 0.619, "high": 0.621, "low": 0.619, "close": 0.62, "volume": 5111.26, "quote_volume": 3164.99393, "trades": 18, "taker_buy_volume": 810.82, "taker_buy_quote": 502.47182}, {"ts": 1773025920000, "open": 0.619, "high": 0.619, "low": 0.616, "close": 0.616, "volume": 15112.53, "quote_volume": 9330.56103, "trades": 39, "taker_buy_volume": 1461.38, "taker_buy_quote": 901.01233}, {"ts": 1773025980000, "open": 0.615, "high": 0.621, "low": 0.613, "close": 0.621, "volume": 15677.99, "quote_volume": 9667.47876, "trades": 59, "taker_buy_volume": 6997.48, "taker_buy_quote": 4318.43304}, {"ts": 1773026040000, "open": 0.619, "high": 0.621, "low": 0.616, "close": 0.618, "volume": 16321.67, "quote_volume": 10090.17377, "trades": 58, "taker_buy_volume": 2612.54, "taker_buy_quote": 1614.63848}, {"ts": 1773026100000, "open": 0.617, "high": 0.619, "low": 0.614, "close": 0.614, "volume": 11275.57, "quote_volume": 6951.89425, "trades": 63, "taker_buy_volume": 2674.29, "taker_buy_quote": 1654.80051}, {"ts": 1773026160000, "open": 0.614, "high": 0.615, "low": 0.613, "close": 0.613, "volume": 2037.7, "quote_volume": 1250.57242, "trades": 20, "taker_buy_volume": 90.64, "taker_buy_quote": 55.65296}, {"ts": 1773026220000, "open": 0.612, "high": 0.616, "low": 0.612, "close": 0.616, "volume": 1777.24, "quote_volume": 1092.4117, "trades": 12, "taker_buy_volume": 538.13, "taker_buy_quote": 330.98902}, {"ts": 1773026280000, "open": 0.615, "high": 0.616, "low": 0.613, "close": 0.613, "volume": 6180.11, "quote_volume": 3793.71097, "trades": 22, "taker_buy_volume": 876.34, "taker_buy_quote": 539.22978}, {"ts": 1773026340000, "open": 0.613, "high": 0.615, "low": 0.613, "close": 0.614, "volume": 5268.29, "quote_volume": 3233.68054, "trades": 25, "taker_buy_volume": 2334.74, "taker_buy_quote": 1433.6101}, {"ts": 1773026400000, "open": 0.614, "high": 0.615, "low": 0.612, "close": 0.613, "volume": 6138.55, "quote_volume": 3764.77861, "trades": 35, "taker_buy_volume": 2175.13, "taker_buy_quote": 1334.72193}, {"ts": 1773026460000, "open": 0.612, "high": 0.612, "low": 0.61, "close": 0.61, "volume": 4410.65, "quote_volume": 2694.82684, "trades": 23, "taker_buy_volume": 582.71, "taker_buy_quote": 355.46946}, {"ts": 1773026520000, "open": 0.611, "high": 0.612, "low": 0.61, "close": 0.611, "volume": 1876.81, "quote_volume": 1146.68282, "trades": 12, "taker_buy_volume": 1147.36, "taker_buy_quote": 701.06143}, {"ts": 1773026580000, "open": 0.61, "high": 0.611, "low": 0.609, "close": 0.609, "volume": 6288.69, "quote_volume": 3833.74495, "trades": 31, "taker_buy_volume": 980.71, "taker_buy_quote": 598.32094}, {"ts": 1773026640000, "open": 0.609, "high": 0.61, "low": 0.608, "close": 0.609, "volume": 5640.48, "quote_volume": 3434.18808, "trades": 27, "taker_buy_volume": 2502.62, "taker_buy_quote": 1525.23901}, {"ts": 1773026700000, "open": 0.609, "high": 0.614, "low": 0.608, "close": 0.61, "volume": 14999.87, "quote_volume": 9165.39281, "trades": 52, "taker_buy_volume": 5340.03, "taker_buy_quote": 3262.23536}, {"ts": 1773026760000, "open": 0.61, "high": 0.619, "low": 0.608, "close": 0.613, "volume": 35841.26, "quote_volume": 21991.23805, "trades": 170, "taker_buy_volume": 16616.72, "taker_buy_quote": 10213.8892}, {"ts": 1773026820000, "open": 0.613, "high": 0.613, "low": 0.611, "close": 0.612, "volume": 2420.7, "quote_volume": 1481.58356, "trades": 18, "taker_buy_volume": 152.99, "taker_buy_quote": 93.73728}, {"ts": 1773026880000, "open": 0.611, "high": 0.612, "low": 0.611, "close": 0.612, "volume": 1478.65, "quote_volume": 904.2974, "trades": 15, "taker_buy_volume": 883.79, "taker_buy_quote": 540.58698}, {"ts": 1773026940000, "open": 0.613, "high": 0.619, "low": 0.613, "close": 0.618, "volume": 16116.49, "quote_volume": 9946.00911, "trades": 100, "taker_buy_volume": 6729.06, "taker_buy_quote": 4150.03024}, {"ts": 1773027000000, "open": 0.619, "high": 0.62, "low": 0.618, "close": 0.618, "volume": 2539.73, "quote_volume": 1570.72329, "trades": 16, "taker_buy_volume": 2437.59, "taker_buy_quote": 1507.60077}, {"ts": 1773027060000, "open": 0.62, "high": 0.62, "low": 0.618, "close": 0.62, "volume": 3994.06, "quote_volume": 2475.69489, "trades": 14, "taker_buy_volume": 3837.23, "taker_buy_quote": 2378.77395}, {"ts": 1773027120000, "open": 0.62, "high": 0.621, "low": 0.618, "close": 0.62, "volume": 3443.29, "quote_volume": 2135.00882, "trades": 15, "taker_buy_volume": 3379.15, "taker_buy_quote": 2095.3703}, {"ts": 1773027180000, "open": 0.62, "high": 0.621, "low": 0.615, "close": 0.617, "volume": 2973.82, "quote_volume": 1837.63341, "trades": 30, "taker_buy_volume": 1776.3, "taker_buy_quote": 1098.34759}, {"ts": 1773027240000, "open": 0.619, "high": 0.621, "low": 0.615, "close": 0.617, "volume": 13471.93, "quote_volume": 8338.27006, "trades": 50, "taker_buy_volume": 6041.66, "taker_buy_quote": 3749.68404}, {"ts": 1773027300000, "open": 0.616, "high": 0.618, "low": 0.614, "close": 0.614, "volume": 2408.43, "quote_volume": 1481.0998, "trades": 17, "taker_buy_volume": 1108.61, "taker_buy_quote": 682.26548}, {"ts": 1773027360000, "open": 0.614, "high": 0.615, "low": 0.611, "close": 0.614, "volume": 19403.23, "quote_volume": 11888.81275, "trades": 37, "taker_buy_volume": 17237.12, "taker_buy_quote": 10562.39163}, {"ts": 1773027420000, "open": 0.613, "high": 0.619, "low": 0.611, "close": 0.615, "volume": 25093.14, "quote_volume": 15454.55856, "trades": 124, "taker_buy_volume": 10801.37, "taker_buy_quote": 6644.5979}, {"ts": 1773027480000, "open": 0.614, "high": 0.615, "low": 0.613, "close": 0.613, "volume": 1159.37, "quote_volume": 711.65705, "trades": 9, "taker_buy_volume": 258.82, "taker_buy_quote": 159.0103}, {"ts": 1773027540000, "open": 0.614, "high": 0.616, "low": 0.614, "close": 0.616, "volume": 2968.2, "quote_volume": 1825.67647, "trades": 7, "taker_buy_volume": 2968.2, "taker_buy_quote": 1825.67647}, {"ts": 1773027600000, "open": 0.617, "high": 0.621, "low": 0.616, "close": 0.621, "volume": 15166.78, "quote_volume": 9377.71617, "trades": 62, "taker_buy_volume": 13269.06, "taker_buy_quote": 8204.46478}, {"ts": 1773027660000, "open": 0.621, "high": 0.623, "low": 0.621, "close": 0.623, "volume": 2310.52, "quote_volume": 1438.61048, "trades": 16, "taker_buy_volume": 1894.0, "taker_buy_quote": 1179.64457}, {"ts": 1773027720000, "open": 0.622, "high": 0.627, "low": 0.622, "close": 0.625, "volume": 12421.37, "quote_volume": 7772.07528, "trades": 59, "taker_buy_volume": 4506.86, "taker_buy_quote": 2819.33102}, {"ts": 1773027780000, "open": 0.625, "high": 0.627, "low": 0.624, "close": 0.624, "volume": 6930.75, "quote_volume": 4337.62937, "trades": 29, "taker_buy_volume": 5066.89, "taker_buy_quote": 3173.00357}, {"ts": 1773027840000, "open": 0.624, "high": 0.626, "low": 0.621, "close": 0.622, "volume": 3336.86, "quote_volume": 2077.23432, "trades": 25, "taker_buy_volume": 2603.95, "taker_buy_quote": 1621.02497}, {"ts": 1773027900000, "open": 0.621, "high": 0.626, "low": 0.621, "close": 0.625, "volume": 11357.16, "quote_volume": 7091.41311, "trades": 25, "taker_buy_volume": 11021.28, "taker_buy_quote": 6881.66163}, {"ts": 1773027960000, "open": 0.623, "high": 0.625, "low": 0.623, "close": 0.625, "volume": 1742.61, "quote_volume": 1088.25197, "trades": 14, "taker_buy_volume": 1327.71, "taker_buy_quote": 829.76927}, {"ts": 1773028020000, "open": 0.624, "high": 0.625, "low": 0.624, "close": 0.624, "volume": 624.2, "quote_volume": 389.52309, "trades": 5, "taker_buy_volume": 607.29, "taker_buy_quote": 378.97125}, {"ts": 1773028080000, "open": 0.625, "high": 0.626, "low": 0.624, "close": 0.624, "volume": 9060.34, "quote_volume": 5661.36223, "trades": 22, "taker_buy_volume": 4695.71, "taker_buy_quote": 2934.71479}, {"ts": 1773028140000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 1483.94, "quote_volume": 927.74937, "trades": 11, "taker_buy_volume": 871.87, "taker_buy_quote": 545.20562}, {"ts": 1773028200000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.625, "volume": 2194.08, "quote_volume": 1371.80729, "trades": 21, "taker_buy_volume": 1092.29, "taker_buy_quote": 683.18854}, {"ts": 1773028260000, "open": 0.625, "high": 0.626, "low": 0.622, "close": 0.623, "volume": 17281.22, "quote_volume": 10790.08891, "trades": 60, "taker_buy_volume": 9799.12, "taker_buy_quote": 6123.97206}, {"ts": 1773028320000, "open": 0.622, "high": 0.623, "low": 0.62, "close": 0.62, "volume": 3110.08, "quote_volume": 1933.22583, "trades": 20, "taker_buy_volume": 453.01, "taker_buy_quote": 281.93273}, {"ts": 1773028380000, "open": 0.621, "high": 0.622, "low": 0.62, "close": 0.622, "volume": 844.19, "quote_volume": 524.37366, "trades": 10, "taker_buy_volume": 383.03, "taker_buy_quote": 238.22162}, {"ts": 1773028440000, "open": 0.622, "high": 0.622, "low": 0.621, "close": 0.621, "volume": 1592.93, "quote_volume": 990.36253, "trades": 18, "taker_buy_volume": 1143.32, "taker_buy_quote": 711.14504}, {"ts": 1773028500000, "open": 0.62, "high": 0.622, "low": 0.62, "close": 0.621, "volume": 1137.24, "quote_volume": 705.63845, "trades": 12, "taker_buy_volume": 982.7, "taker_buy_quote": 609.7219}, {"ts": 1773028560000, "open": 0.621, "high": 0.621, "low": 0.62, "close": 0.62, "volume": 2355.15, "quote_volume": 1462.36892, "trades": 10, "taker_buy_volume": 439.64, "taker_buy_quote": 273.01644}, {"ts": 1773028620000, "open": 0.622, "high": 0.622, "low": 0.62, "close": 0.621, "volume": 3198.55, "quote_volume": 1985.73868, "trades": 15, "taker_buy_volume": 1172.59, "taker_buy_quote": 729.05848}, {"ts": 1773028680000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.621, "volume": 1608.45, "quote_volume": 999.98508, "trades": 17, "taker_buy_volume": 1443.94, "taker_buy_quote": 897.82437}, {"ts": 1773028740000, "open": 0.621, "high": 0.622, "low": 0.618, "close": 0.618, "volume": 8672.63, "quote_volume": 5375.50292, "trades": 44, "taker_buy_volume": 1703.62, "taker_buy_quote": 1055.92944}, {"ts": 1773028800000, "open": 0.618, "high": 0.622, "low": 0.617, "close": 0.619, "volume": 1582.62, "quote_volume": 979.68557, "trades": 20, "taker_buy_volume": 644.43, "taker_buy_quote": 399.29711}, {"ts": 1773028860000, "open": 0.618, "high": 0.618, "low": 0.615, "close": 0.618, "volume": 9028.39, "quote_volume": 5567.04485, "trades": 33, "taker_buy_volume": 7760.41, "taker_buy_quote": 4784.74964}, {"ts": 1773028920000, "open": 0.617, "high": 0.622, "low": 0.617, "close": 0.622, "volume": 3812.37, "quote_volume": 2368.68911, "trades": 22, "taker_buy_volume": 960.45, "taker_buy_quote": 596.41627}, {"ts": 1773028980000, "open": 0.621, "high": 0.624, "low": 0.621, "close": 0.623, "volume": 3197.34, "quote_volume": 1990.68979, "trades": 22, "taker_buy_volume": 2180.15, "taker_buy_quote": 1356.8073}, {"ts": 1773029040000, "open": 0.624, "high": 0.624, "low": 0.621, "close": 0.621, "volume": 3479.19, "quote_volume": 2169.78347, "trades": 25, "taker_buy_volume": 2821.8, "taker_buy_quote": 1760.2182}, {"ts": 1773029100000, "open": 0.621, "high": 0.621, "low": 0.62, "close": 0.621, "volume": 2684.9, "quote_volume": 1665.70083, "trades": 13, "taker_buy_volume": 711.98, "taker_buy_quote": 441.84743}, {"ts": 1773029160000, "open": 0.621, "high": 0.622, "low": 0.619, "close": 0.62, "volume": 1465.01, "quote_volume": 908.58761, "trades": 25, "taker_buy_volume": 414.81, "taker_buy_quote": 257.50402}, {"ts": 1773029220000, "open": 0.62, "high": 0.623, "low": 0.62, "close": 0.623, "volume": 1300.0, "quote_volume": 808.22808, "trades": 11, "taker_buy_volume": 1241.04, "taker_buy_quote": 771.67288}, {"ts": 1773029280000, "open": 0.624, "high": 0.624, "low": 0.623, "close": 0.623, "volume": 848.85, "quote_volume": 529.20549, "trades": 7, "taker_buy_volume": 371.94, "taker_buy_quote": 232.09056}, {"ts": 1773029340000, "open": 0.624, "high": 0.627, "low": 0.624, "close": 0.626, "volume": 17365.97, "quote_volume": 10865.10151, "trades": 53, "taker_buy_volume": 7594.93, "taker_buy_quote": 4753.44808}, {"ts": 1773029400000, "open": 0.625, "high": 0.625, "low": 0.622, "close": 0.624, "volume": 3160.36, "quote_volume": 1969.19226, "trades": 43, "taker_buy_volume": 688.7, "taker_buy_quote": 429.17574}, {"ts": 1773029460000, "open": 0.622, "high": 0.623, "low": 0.622, "close": 0.623, "volume": 2207.0, "quote_volume": 1374.44308, "trades": 14, "taker_buy_volume": 1739.62, "taker_buy_quote": 1083.5768}, {"ts": 1773029520000, "open": 0.623, "high": 0.624, "low": 0.622, "close": 0.622, "volume": 1160.53, "quote_volume": 723.40129, "trades": 13, "taker_buy_volume": 785.72, "taker_buy_quote": 490.26947}, {"ts": 1773029580000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.621, "volume": 772.94, "quote_volume": 480.11656, "trades": 12, "taker_buy_volume": 352.66, "taker_buy_quote": 219.06202}, {"ts": 1773029640000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.622, "volume": 1635.26, "quote_volume": 1015.52136, "trades": 11, "taker_buy_volume": 203.75, "taker_buy_quote": 126.55365}, {"ts": 1773029700000, "open": 0.621, "high": 0.621, "low": 0.619, "close": 0.619, "volume": 1125.61, "quote_volume": 697.45506, "trades": 14, "taker_buy_volume": 661.31, "taker_buy_quote": 409.99605}, {"ts": 1773029760000, "open": 0.619, "high": 0.62, "low": 0.617, "close": 0.62, "volume": 1044.12, "quote_volume": 645.45195, "trades": 13, "taker_buy_volume": 73.65, "taker_buy_quote": 45.663}, {"ts": 1773029820000, "open": 0.619, "high": 0.627, "low": 0.619, "close": 0.625, "volume": 20749.76, "quote_volume": 12936.87654, "trades": 92, "taker_buy_volume": 16063.25, "taker_buy_quote": 10009.81093}, {"ts": 1773029880000, "open": 0.625, "high": 0.627, "low": 0.625, "close": 0.626, "volume": 8087.32, "quote_volume": 5061.34975, "trades": 57, "taker_buy_volume": 5157.66, "taker_buy_quote": 3229.71685}, {"ts": 1773029940000, "open": 0.626, "high": 0.633, "low": 0.626, "close": 0.631, "volume": 36812.29, "quote_volume": 23162.28128, "trades": 81, "taker_buy_volume": 32498.46, "taker_buy_quote": 20445.68959}, {"ts": 1773030000000, "open": 0.633, "high": 0.634, "low": 0.629, "close": 0.632, "volume": 24626.27, "quote_volume": 15549.07429, "trades": 84, "taker_buy_volume": 14464.07, "taker_buy_quote": 9139.72587}, {"ts": 1773030060000, "open": 0.631, "high": 0.631, "low": 0.629, "close": 0.631, "volume": 4484.59, "quote_volume": 2823.1423, "trades": 21, "taker_buy_volume": 990.76, "taker_buy_quote": 625.16956}, {"ts": 1773030120000, "open": 0.63, "high": 0.632, "low": 0.63, "close": 0.632, "volume": 776.1, "quote_volume": 489.81038, "trades": 12, "taker_buy_volume": 228.76, "taker_buy_quote": 144.46126}, {"ts": 1773030180000, "open": 0.631, "high": 0.631, "low": 0.628, "close": 0.629, "volume": 38907.71, "quote_volume": 24474.13464, "trades": 52, "taker_buy_volume": 9429.3, "taker_buy_quote": 5931.64237}, {"ts": 1773030240000, "open": 0.63, "high": 0.63, "low": 0.628, "close": 0.628, "volume": 1327.06, "quote_volume": 834.60357, "trades": 14, "taker_buy_volume": 525.74, "taker_buy_quote": 330.88757}, {"ts": 1773030300000, "open": 0.628, "high": 0.631, "low": 0.627, "close": 0.63, "volume": 12501.74, "quote_volume": 7856.6722, "trades": 35, "taker_buy_volume": 11573.03, "taker_buy_quote": 7273.11063}, {"ts": 1773030360000, "open": 0.629, "high": 0.632, "low": 0.629, "close": 0.631, "volume": 11177.52, "quote_volume": 7060.0991, "trades": 27, "taker_buy_volume": 8504.02, "taker_buy_quote": 5373.37064}, {"ts": 1773030420000, "open": 0.631, "high": 0.632, "low": 0.63, "close": 0.63, "volume": 1984.41, "quote_volume": 1252.11776, "trades": 15, "taker_buy_volume": 1086.82, "taker_buy_quote": 685.99274}, {"ts": 1773030480000, "open": 0.629, "high": 0.63, "low": 0.624, "close": 0.624, "volume": 40533.99, "quote_volume": 25422.728, "trades": 118, "taker_buy_volume": 25646.74, "taker_buy_quote": 16092.40209}, {"ts": 1773030540000, "open": 0.624, "high": 0.628, "low": 0.624, "close": 0.628, "volume": 1003.69, "quote_volume": 628.86853, "trades": 11, "taker_buy_volume": 839.84, "taker_buy_quote": 526.62613}, {"ts": 1773030600000, "open": 0.626, "high": 0.628, "low": 0.626, "close": 0.626, "volume": 5113.83, "quote_volume": 3205.74056, "trades": 18, "taker_buy_volume": 1182.81, "taker_buy_quote": 742.0666}, {"ts": 1773030660000, "open": 0.625, "high": 0.626, "low": 0.624, "close": 0.626, "volume": 5416.72, "quote_volume": 3383.7507, "trades": 24, "taker_buy_volume": 2995.53, "taker_buy_quote": 1872.21649}, {"ts": 1773030720000, "open": 0.624, "high": 0.626, "low": 0.624, "close": 0.625, "volume": 4776.86, "quote_volume": 2982.80205, "trades": 28, "taker_buy_volume": 3049.15, "taker_buy_quote": 1903.4937}, {"ts": 1773030780000, "open": 0.625, "high": 0.625, "low": 0.617, "close": 0.619, "volume": 11463.54, "quote_volume": 7132.26395, "trades": 49, "taker_buy_volume": 1061.76, "taker_buy_quote": 661.15325}, {"ts": 1773030840000, "open": 0.616, "high": 0.617, "low": 0.614, "close": 0.614, "volume": 16217.19, "quote_volume": 9981.01201, "trades": 40, "taker_buy_volume": 3815.26, "taker_buy_quote": 2347.52381}, {"ts": 1773030900000, "open": 0.614, "high": 0.614, "low": 0.604, "close": 0.606, "volume": 23171.2, "quote_volume": 14117.65823, "trades": 114, "taker_buy_volume": 8690.81, "taker_buy_quote": 5306.12065}, {"ts": 1773030960000, "open": 0.606, "high": 0.61, "low": 0.606, "close": 0.606, "volume": 15896.96, "quote_volume": 9659.12169, "trades": 54, "taker_buy_volume": 2718.83, "taker_buy_quote": 1653.04843}, {"ts": 1773031020000, "open": 0.606, "high": 0.606, "low": 0.602, "close": 0.604, "volume": 3646.96, "quote_volume": 2200.34558, "trades": 30, "taker_buy_volume": 122.68, "taker_buy_quote": 74.11176}, {"ts": 1773031080000, "open": 0.604, "high": 0.608, "low": 0.604, "close": 0.608, "volume": 3315.66, "quote_volume": 2006.16967, "trades": 14, "taker_buy_volume": 2802.86, "taker_buy_quote": 1696.43847}, {"ts": 1773031140000, "open": 0.609, "high": 0.609, "low": 0.605, "close": 0.605, "volume": 7688.26, "quote_volume": 4662.67804, "trades": 13, "taker_buy_volume": 2936.27, "taker_buy_quote": 1782.51695}, {"ts": 1773031200000, "open": 0.605, "high": 0.609, "low": 0.602, "close": 0.602, "volume": 12963.64, "quote_volume": 7838.83932, "trades": 42, "taker_buy_volume": 3438.33, "taker_buy_quote": 2074.95176}, {"ts": 1773031260000, "open": 0.604, "high": 0.605, "low": 0.6, "close": 0.603, "volume": 16908.85, "quote_volume": 10179.25016, "trades": 44, "taker_buy_volume": 4435.18, "taker_buy_quote": 2673.92129}, {"ts": 1773031320000, "open": 0.604, "high": 0.605, "low": 0.603, "close": 0.605, "volume": 762.29, "quote_volume": 460.21145, "trades": 11, "taker_buy_volume": 265.3, "taker_buy_quote": 160.31002}, {"ts": 1773031380000, "open": 0.604, "high": 0.63, "low": 0.602, "close": 0.622, "volume": 151463.69, "quote_volume": 93711.63635, "trades": 499, "taker_buy_volume": 78682.67, "taker_buy_quote": 48595.05554}, {"ts": 1773031440000, "open": 0.622, "high": 0.626, "low": 0.621, "close": 0.625, "volume": 84999.42, "quote_volume": 53029.33947, "trades": 356, "taker_buy_volume": 69980.14, "taker_buy_quote": 43676.47188}, {"ts": 1773031500000, "open": 0.625, "high": 0.627, "low": 0.623, "close": 0.624, "volume": 15913.47, "quote_volume": 9953.20818, "trades": 49, "taker_buy_volume": 5580.54, "taker_buy_quote": 3487.01061}, {"ts": 1773031560000, "open": 0.623, "high": 0.626, "low": 0.619, "close": 0.624, "volume": 25813.26, "quote_volume": 16052.10686, "trades": 65, "taker_buy_volume": 20348.8, "taker_buy_quote": 12657.01371}, {"ts": 1773031620000, "open": 0.624, "high": 0.629, "low": 0.624, "close": 0.629, "volume": 32185.36, "quote_volume": 20195.63305, "trades": 55, "taker_buy_volume": 31529.55, "taker_buy_quote": 19785.59465}, {"ts": 1773031680000, "open": 0.63, "high": 0.631, "low": 0.628, "close": 0.63, "volume": 25947.33, "quote_volume": 16349.66394, "trades": 61, "taker_buy_volume": 24899.0, "taker_buy_quote": 15690.94246}, {"ts": 1773031740000, "open": 0.629, "high": 0.631, "low": 0.626, "close": 0.627, "volume": 11406.75, "quote_volume": 7161.34991, "trades": 58, "taker_buy_volume": 2061.32, "taker_buy_quote": 1299.3485}, {"ts": 1773031800000, "open": 0.628, "high": 0.628, "low": 0.625, "close": 0.627, "volume": 4899.77, "quote_volume": 3071.28531, "trades": 20, "taker_buy_volume": 558.66, "taker_buy_quote": 350.24298}, {"ts": 1773031860000, "open": 0.626, "high": 0.627, "low": 0.623, "close": 0.626, "volume": 5127.15, "quote_volume": 3201.29238, "trades": 30, "taker_buy_volume": 143.67, "taker_buy_quote": 90.01579}, {"ts": 1773031920000, "open": 0.625, "high": 0.627, "low": 0.625, "close": 0.626, "volume": 5081.82, "quote_volume": 3179.1084, "trades": 39, "taker_buy_volume": 1530.72, "taker_buy_quote": 958.37213}, {"ts": 1773031980000, "open": 0.626, "high": 0.635, "low": 0.626, "close": 0.633, "volume": 55954.56, "quote_volume": 35262.05798, "trades": 261, "taker_buy_volume": 43560.55, "taker_buy_quote": 27458.88698}, {"ts": 1773032040000, "open": 0.632, "high": 0.64, "low": 0.632, "close": 0.636, "volume": 111659.61, "quote_volume": 70970.33651, "trades": 155, "taker_buy_volume": 103780.91, "taker_buy_quote": 65960.57498}, {"ts": 1773032100000, "open": 0.635, "high": 0.638, "low": 0.632, "close": 0.634, "volume": 31171.83, "quote_volume": 19794.99431, "trades": 195, "taker_buy_volume": 23896.91, "taker_buy_quote": 15185.01972}, {"ts": 1773032160000, "open": 0.633, "high": 0.64, "low": 0.632, "close": 0.64, "volume": 27758.57, "quote_volume": 17689.67435, "trades": 114, "taker_buy_volume": 19433.31, "taker_buy_quote": 12389.69451}, {"ts": 1773032220000, "open": 0.638, "high": 0.645, "low": 0.637, "close": 0.642, "volume": 28018.96, "quote_volume": 17967.20128, "trades": 135, "taker_buy_volume": 21105.5, "taker_buy_quote": 13529.4093}, {"ts": 1773032280000, "open": 0.643, "high": 0.647, "low": 0.643, "close": 0.647, "volume": 14402.89, "quote_volume": 9290.53558, "trades": 72, "taker_buy_volume": 9918.1, "taker_buy_quote": 6403.07089}, {"ts": 1773032340000, "open": 0.644, "high": 0.647, "low": 0.642, "close": 0.645, "volume": 11930.22, "quote_volume": 7686.78408, "trades": 61, "taker_buy_volume": 7409.27, "taker_buy_quote": 4776.33215}, {"ts": 1773032400000, "open": 0.645, "high": 0.654, "low": 0.644, "close": 0.648, "volume": 69220.59, "quote_volume": 44888.24547, "trades": 203, "taker_buy_volume": 44115.96, "taker_buy_quote": 28606.08703}, {"ts": 1773032460000, "open": 0.646, "high": 0.653, "low": 0.644, "close": 0.646, "volume": 24744.44, "quote_volume": 16046.33419, "trades": 83, "taker_buy_volume": 10945.31, "taker_buy_quote": 7102.16197}, {"ts": 1773032520000, "open": 0.645, "high": 0.646, "low": 0.641, "close": 0.642, "volume": 9553.42, "quote_volume": 6160.54862, "trades": 35, "taker_buy_volume": 6504.94, "taker_buy_quote": 4196.71463}, {"ts": 1773032580000, "open": 0.641, "high": 0.646, "low": 0.64, "close": 0.646, "volume": 29921.23, "quote_volume": 19284.47411, "trades": 72, "taker_buy_volume": 7362.39, "taker_buy_quote": 4743.06574}, {"ts": 1773032640000, "open": 0.645, "high": 0.649, "low": 0.643, "close": 0.647, "volume": 7233.09, "quote_volume": 4667.0135, "trades": 51, "taker_buy_volume": 2593.11, "taker_buy_quote": 1674.63252}, {"ts": 1773032700000, "open": 0.646, "high": 0.648, "low": 0.643, "close": 0.644, "volume": 1450.88, "quote_volume": 935.60181, "trades": 19, "taker_buy_volume": 861.51, "taker_buy_quote": 555.94531}, {"ts": 1773032760000, "open": 0.644, "high": 0.644, "low": 0.64, "close": 0.641, "volume": 9289.24, "quote_volume": 5962.70476, "trades": 69, "taker_buy_volume": 3586.35, "taker_buy_quote": 2307.05325}, {"ts": 1773032820000, "open": 0.64, "high": 0.64, "low": 0.637, "close": 0.64, "volume": 7158.62, "quote_volume": 4568.49914, "trades": 68, "taker_buy_volume": 2225.95, "taker_buy_quote": 1420.83713}, {"ts": 1773032880000, "open": 0.639, "high": 0.642, "low": 0.638, "close": 0.639, "volume": 5169.55, "quote_volume": 3308.45593, "trades": 31, "taker_buy_volume": 3867.44, "taker_buy_quote": 2475.51134}, {"ts": 1773032940000, "open": 0.638, "high": 0.64, "low": 0.636, "close": 0.636, "volume": 5281.95, "quote_volume": 3365.79027, "trades": 32, "taker_buy_volume": 438.5, "taker_buy_quote": 280.29607}, {"ts": 1773033000000, "open": 0.637, "high": 0.639, "low": 0.635, "close": 0.639, "volume": 6165.86, "quote_volume": 3923.70565, "trades": 47, "taker_buy_volume": 1650.74, "taker_buy_quote": 1052.6497}, {"ts": 1773033060000, "open": 0.638, "high": 0.64, "low": 0.635, "close": 0.636, "volume": 15150.08, "quote_volume": 9656.32795, "trades": 78, "taker_buy_volume": 4702.61, "taker_buy_quote": 3001.30507}, {"ts": 1773033120000, "open": 0.635, "high": 0.635, "low": 0.63, "close": 0.633, "volume": 7346.11, "quote_volume": 4650.11472, "trades": 48, "taker_buy_volume": 1244.01, "taker_buy_quote": 788.13063}, {"ts": 1773033180000, "open": 0.633, "high": 0.635, "low": 0.633, "close": 0.634, "volume": 1868.74, "quote_volume": 1185.77212, "trades": 25, "taker_buy_volume": 566.01, "taker_buy_quote": 359.03378}, {"ts": 1773033240000, "open": 0.633, "high": 0.634, "low": 0.631, "close": 0.632, "volume": 4654.25, "quote_volume": 2943.04756, "trades": 24, "taker_buy_volume": 1417.73, "taker_buy_quote": 897.96332}, {"ts": 1773033300000, "open": 0.632, "high": 0.635, "low": 0.631, "close": 0.633, "volume": 8500.02, "quote_volume": 5386.85208, "trades": 27, "taker_buy_volume": 6416.19, "taker_buy_quote": 4069.91935}, {"ts": 1773033360000, "open": 0.632, "high": 0.634, "low": 0.632, "close": 0.633, "volume": 4950.24, "quote_volume": 3133.53971, "trades": 18, "taker_buy_volume": 1233.86, "taker_buy_quote": 782.16148}, {"ts": 1773033420000, "open": 0.632, "high": 0.633, "low": 0.63, "close": 0.631, "volume": 4648.35, "quote_volume": 2934.77303, "trades": 37, "taker_buy_volume": 1251.78, "taker_buy_quote": 790.54865}, {"ts": 1773033480000, "open": 0.631, "high": 0.632, "low": 0.629, "close": 0.629, "volume": 1947.91, "quote_volume": 1227.62033, "trades": 13, "taker_buy_volume": 17.78, "taker_buy_quote": 11.23696}, {"ts": 1773033540000, "open": 0.63, "high": 0.631, "low": 0.629, "close": 0.629, "volume": 2142.23, "quote_volume": 1349.54279, "trades": 12, "taker_buy_volume": 1605.43, "taker_buy_quote": 1011.42899}, {"ts": 1773033600000, "open": 0.629, "high": 0.633, "low": 0.629, "close": 0.632, "volume": 4150.11, "quote_volume": 2617.49901, "trades": 40, "taker_buy_volume": 2952.1, "taker_buy_quote": 1861.95237}, {"ts": 1773033660000, "open": 0.63, "high": 0.631, "low": 0.629, "close": 0.631, "volume": 2659.75, "quote_volume": 1676.36945, "trades": 17, "taker_buy_volume": 1242.15, "taker_buy_quote": 783.50415}, {"ts": 1773033720000, "open": 0.63, "high": 0.63, "low": 0.626, "close": 0.628, "volume": 4719.29, "quote_volume": 2959.98879, "trades": 34, "taker_buy_volume": 872.42, "taker_buy_quote": 547.29364}, {"ts": 1773033780000, "open": 0.628, "high": 0.63, "low": 0.627, "close": 0.63, "volume": 9459.15, "quote_volume": 5940.65542, "trades": 39, "taker_buy_volume": 2000.61, "taker_buy_quote": 1259.15616}, {"ts": 1773033840000, "open": 0.63, "high": 0.631, "low": 0.63, "close": 0.631, "volume": 1223.69, "quote_volume": 771.54086, "trades": 10, "taker_buy_volume": 913.4, "taker_buy_quote": 576.04787}, {"ts": 1773033900000, "open": 0.63, "high": 0.64, "low": 0.629, "close": 0.64, "volume": 33139.98, "quote_volume": 21058.00656, "trades": 164, "taker_buy_volume": 17429.24, "taker_buy_quote": 11092.03461}, {"ts": 1773033960000, "open": 0.639, "high": 0.64, "low": 0.634, "close": 0.634, "volume": 14919.52, "quote_volume": 9499.91439, "trades": 76, "taker_buy_volume": 5799.93, "taker_buy_quote": 3704.44602}, {"ts": 1773034020000, "open": 0.634, "high": 0.634, "low": 0.634, "close": 0.634, "volume": 3697.17, "quote_volume": 2344.00578, "trades": 12, "taker_buy_volume": 2515.82, "taker_buy_quote": 1595.02988}, {"ts": 1773034080000, "open": 0.633, "high": 0.641, "low": 0.632, "close": 0.641, "volume": 22145.07, "quote_volume": 14144.80269, "trades": 132, "taker_buy_volume": 16866.75, "taker_buy_quote": 10779.92759}, {"ts": 1773034140000, "open": 0.639, "high": 0.648, "low": 0.639, "close": 0.644, "volume": 69965.87, "quote_volume": 45009.0562, "trades": 378, "taker_buy_volume": 49092.7, "taker_buy_quote": 31548.69701}, {"ts": 1773034200000, "open": 0.644, "high": 0.645, "low": 0.641, "close": 0.644, "volume": 5034.26, "quote_volume": 3236.71576, "trades": 59, "taker_buy_volume": 1835.1, "taker_buy_quote": 1179.32145}, {"ts": 1773034260000, "open": 0.642, "high": 0.65, "low": 0.642, "close": 0.648, "volume": 27248.73, "quote_volume": 17593.90784, "trades": 127, "taker_buy_volume": 15839.17, "taker_buy_quote": 10222.0325}, {"ts": 1773034320000, "open": 0.648, "high": 0.654, "low": 0.646, "close": 0.651, "volume": 44407.34, "quote_volume": 28840.00067, "trades": 123, "taker_buy_volume": 33148.79, "taker_buy_quote": 21539.29608}, {"ts": 1773034380000, "open": 0.652, "high": 0.654, "low": 0.651, "close": 0.653, "volume": 13758.84, "quote_volume": 8984.67773, "trades": 69, "taker_buy_volume": 9969.44, "taker_buy_quote": 6512.02146}, {"ts": 1773034440000, "open": 0.653, "high": 0.659, "low": 0.647, "close": 0.656, "volume": 50022.98, "quote_volume": 32720.81537, "trades": 174, "taker_buy_volume": 17792.72, "taker_buy_quote": 11635.21579}, {"ts": 1773034500000, "open": 0.656, "high": 0.659, "low": 0.65, "close": 0.656, "volume": 18285.17, "quote_volume": 11975.08285, "trades": 96, "taker_buy_volume": 11044.34, "taker_buy_quote": 7228.36402}, {"ts": 1773034560000, "open": 0.655, "high": 0.659, "low": 0.655, "close": 0.656, "volume": 17189.16, "quote_volume": 11300.54828, "trades": 53, "taker_buy_volume": 10811.84, "taker_buy_quote": 7111.80824}, {"ts": 1773034620000, "open": 0.656, "high": 0.664, "low": 0.655, "close": 0.663, "volume": 61231.15, "quote_volume": 40423.41243, "trades": 181, "taker_buy_volume": 45898.13, "taker_buy_quote": 30309.41473}, {"ts": 1773034680000, "open": 0.663, "high": 0.664, "low": 0.661, "close": 0.664, "volume": 20524.55, "quote_volume": 13599.74361, "trades": 79, "taker_buy_volume": 12409.84, "taker_buy_quote": 8223.47947}, {"ts": 1773034740000, "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 92784.5, "quote_volume": 61593.6082, "trades": 118, "taker_buy_volume": 89960.51, "taker_buy_quote": 59723.40788}, {"ts": 1773034800000, "open": 0.663, "high": 0.669, "low": 0.659, "close": 0.668, "volume": 102105.79, "quote_volume": 67781.556, "trades": 185, "taker_buy_volume": 93371.38, "taker_buy_quote": 61986.64511}, {"ts": 1773034860000, "open": 0.668, "high": 0.733, "low": 0.668, "close": 0.697, "volume": 994393.26, "quote_volume": 697355.0273, "trades": 5987, "taker_buy_volume": 520287.39, "taker_buy_quote": 364993.10555}, {"ts": 1773034920000, "open": 0.7, "high": 0.706, "low": 0.688, "close": 0.692, "volume": 111233.72, "quote_volume": 77645.44846, "trades": 682, "taker_buy_volume": 50473.86, "taker_buy_quote": 35284.02794}, {"ts": 1773034980000, "open": 0.693, "high": 0.699, "low": 0.69, "close": 0.693, "volume": 85214.73, "quote_volume": 59168.47762, "trades": 417, "taker_buy_volume": 51592.93, "taker_buy_quote": 35877.11967}, {"ts": 1773035040000, "open": 0.692, "high": 0.702, "low": 0.691, "close": 0.697, "volume": 77722.42, "quote_volume": 54228.49897, "trades": 280, "taker_buy_volume": 61592.42, "taker_buy_quote": 42973.5095}, {"ts": 1773035100000, "open": 0.697, "high": 0.699, "low": 0.689, "close": 0.691, "volume": 42899.55, "quote_volume": 29799.04978, "trades": 172, "taker_buy_volume": 24738.76, "taker_buy_quote": 17221.67973}, {"ts": 1773035160000, "open": 0.69, "high": 0.692, "low": 0.672, "close": 0.685, "volume": 123537.58, "quote_volume": 84047.56634, "trades": 425, "taker_buy_volume": 69157.34, "taker_buy_quote": 47119.09672}, {"ts": 1773035220000, "open": 0.684, "high": 0.687, "low": 0.681, "close": 0.686, "volume": 23267.45, "quote_volume": 15927.57337, "trades": 112, "taker_buy_volume": 14020.72, "taker_buy_quote": 9598.60837}, {"ts": 1773035280000, "open": 0.687, "high": 0.69, "low": 0.684, "close": 0.685, "volume": 32868.44, "quote_volume": 22564.97152, "trades": 117, "taker_buy_volume": 23126.05, "taker_buy_quote": 15879.06258}, {"ts": 1773035340000, "open": 0.684, "high": 0.685, "low": 0.682, "close": 0.683, "volume": 15843.93, "quote_volume": 10831.55356, "trades": 69, "taker_buy_volume": 13837.3, "taker_buy_quote": 9461.23451}, {"ts": 1773035400000, "open": 0.683, "high": 0.684, "low": 0.681, "close": 0.683, "volume": 6841.09, "quote_volume": 4668.92348, "trades": 52, "taker_buy_volume": 2615.03, "taker_buy_quote": 1784.96385}, {"ts": 1773035460000, "open": 0.683, "high": 0.687, "low": 0.681, "close": 0.682, "volume": 10239.87, "quote_volume": 7006.51973, "trades": 44, "taker_buy_volume": 3052.77, "taker_buy_quote": 2085.55596}, {"ts": 1773035520000, "open": 0.681, "high": 0.684, "low": 0.681, "close": 0.683, "volume": 6272.35, "quote_volume": 4282.01742, "trades": 42, "taker_buy_volume": 2444.47, "taker_buy_quote": 1669.99368}, {"ts": 1773035580000, "open": 0.683, "high": 0.685, "low": 0.68, "close": 0.682, "volume": 10929.46, "quote_volume": 7462.09577, "trades": 50, "taker_buy_volume": 5350.56, "taker_buy_quote": 3655.09604}, {"ts": 1773035640000, "open": 0.683, "high": 0.685, "low": 0.681, "close": 0.683, "volume": 2758.95, "quote_volume": 1885.52562, "trades": 24, "taker_buy_volume": 1668.5, "taker_buy_quote": 1140.70151}, {"ts": 1773035700000, "open": 0.682, "high": 0.684, "low": 0.68, "close": 0.683, "volume": 19537.63, "quote_volume": 13328.48465, "trades": 67, "taker_buy_volume": 4569.15, "taker_buy_quote": 3119.86054}, {"ts": 1773035760000, "open": 0.684, "high": 0.685, "low": 0.683, "close": 0.684, "volume": 18465.21, "quote_volume": 12638.88495, "trades": 54, "taker_buy_volume": 12674.78, "taker_buy_quote": 8679.57668}, {"ts": 1773035820000, "open": 0.684, "high": 0.688, "low": 0.683, "close": 0.683, "volume": 17178.48, "quote_volume": 11795.54136, "trades": 74, "taker_buy_volume": 14456.56, "taker_buy_quote": 9929.69375}, {"ts": 1773035880000, "open": 0.683, "high": 0.683, "low": 0.669, "close": 0.677, "volume": 62585.75, "quote_volume": 42232.65569, "trades": 268, "taker_buy_volume": 22387.05, "taker_buy_quote": 15107.4972}, {"ts": 1773035940000, "open": 0.677, "high": 0.678, "low": 0.666, "close": 0.678, "volume": 48554.29, "quote_volume": 32645.26314, "trades": 232, "taker_buy_volume": 18928.63, "taker_buy_quote": 12738.75042}, {"ts": 1773036000000, "open": 0.677, "high": 0.683, "low": 0.677, "close": 0.681, "volume": 23414.21, "quote_volume": 15921.76602, "trades": 94, "taker_buy_volume": 17080.62, "taker_buy_quote": 11612.52444}, {"ts": 1773036060000, "open": 0.682, "high": 0.684, "low": 0.681, "close": 0.684, "volume": 13360.09, "quote_volume": 9123.26347, "trades": 80, "taker_buy_volume": 10699.82, "taker_buy_quote": 7308.10041}, {"ts": 1773036120000, "open": 0.684, "high": 0.686, "low": 0.678, "close": 0.682, "volume": 35085.84, "quote_volume": 23913.28361, "trades": 162, "taker_buy_volume": 25605.08, "taker_buy_quote": 17460.52785}, {"ts": 1773036180000, "open": 0.683, "high": 0.688, "low": 0.683, "close": 0.688, "volume": 18213.84, "quote_volume": 12482.80069, "trades": 87, "taker_buy_volume": 13299.18, "taker_buy_quote": 9119.5781}, {"ts": 1773036240000, "open": 0.688, "high": 0.689, "low": 0.681, "close": 0.682, "volume": 10339.49, "quote_volume": 7082.56489, "trades": 68, "taker_buy_volume": 4743.96, "taker_buy_quote": 3253.77422}, {"ts": 1773036300000, "open": 0.684, "high": 0.686, "low": 0.684, "close": 0.685, "volume": 12033.76, "quote_volume": 8246.42619, "trades": 64, "taker_buy_volume": 8866.33, "taker_buy_quote": 6076.26781}, {"ts": 1773036360000, "open": 0.685, "high": 0.685, "low": 0.678, "close": 0.678, "volume": 11925.86, "quote_volume": 8126.0992, "trades": 92, "taker_buy_volume": 4813.0, "taker_buy_quote": 3284.69421}, {"ts": 1773036420000, "open": 0.679, "high": 0.679, "low": 0.662, "close": 0.666, "volume": 60647.58, "quote_volume": 40596.22778, "trades": 250, "taker_buy_volume": 28587.73, "taker_buy_quote": 19170.12538}, {"ts": 1773036480000, "open": 0.665, "high": 0.666, "low": 0.66, "close": 0.662, "volume": 24691.9, "quote_volume": 16370.46654, "trades": 154, "taker_buy_volume": 4790.39, "taker_buy_quote": 3178.27473}, {"ts": 1773036540000, "open": 0.66, "high": 0.676, "low": 0.66, "close": 0.676, "volume": 42713.77, "quote_volume": 28523.12255, "trades": 283, "taker_buy_volume": 30310.88, "taker_buy_quote": 20255.37851}, {"ts": 1773036600000, "open": 0.676, "high": 0.68, "low": 0.674, "close": 0.679, "volume": 32399.4, "quote_volume": 21902.14607, "trades": 89, "taker_buy_volume": 11086.36, "taker_buy_quote": 7504.33431}, {"ts": 1773036660000, "open": 0.677, "high": 0.679, "low": 0.675, "close": 0.675, "volume": 10388.19, "quote_volume": 7029.10279, "trades": 50, "taker_buy_volume": 4291.4, "taker_buy_quote": 2904.63617}, {"ts": 1773036720000, "open": 0.677, "high": 0.677, "low": 0.671, "close": 0.674, "volume": 12800.83, "quote_volume": 8626.84091, "trades": 93, "taker_buy_volume": 10274.85, "taker_buy_quote": 6924.44286}, {"ts": 1773036780000, "open": 0.675, "high": 0.675, "low": 0.669, "close": 0.671, "volume": 8159.72, "quote_volume": 5482.80965, "trades": 48, "taker_buy_volume": 3868.01, "taker_buy_quote": 2600.70096}, {"ts": 1773036840000, "open": 0.67, "high": 0.673, "low": 0.669, "close": 0.67, "volume": 12932.23, "quote_volume": 8670.21943, "trades": 91, "taker_buy_volume": 6406.94, "taker_buy_quote": 4297.45753}, {"ts": 1773036900000, "open": 0.67, "high": 0.676, "low": 0.67, "close": 0.672, "volume": 18392.93, "quote_volume": 12390.99712, "trades": 103, "taker_buy_volume": 13827.08, "taker_buy_quote": 9318.62282}, {"ts": 1773036960000, "open": 0.673, "high": 0.677, "low": 0.67, "close": 0.67, "volume": 13631.74, "quote_volume": 9175.15613, "trades": 78, "taker_buy_volume": 8858.54, "taker_buy_quote": 5965.33196}, {"ts": 1773037020000, "open": 0.671, "high": 0.672, "low": 0.667, "close": 0.669, "volume": 17961.64, "quote_volume": 12002.29342, "trades": 93, "taker_buy_volume": 8240.66, "taker_buy_quote": 5511.54496}, {"ts": 1773037080000, "open": 0.669, "high": 0.684, "low": 0.668, "close": 0.684, "volume": 30549.7, "quote_volume": 20714.94961, "trades": 194, "taker_buy_volume": 21111.82, "taker_buy_quote": 14311.7225}, {"ts": 1773037140000, "open": 0.682, "high": 0.684, "low": 0.682, "close": 0.683, "volume": 8285.73, "quote_volume": 5657.35051, "trades": 33, "taker_buy_volume": 3582.83, "taker_buy_quote": 2446.50253}, {"ts": 1773037200000, "open": 0.682, "high": 0.685, "low": 0.682, "close": 0.683, "volume": 10483.03, "quote_volume": 7159.79736, "trades": 54, "taker_buy_volume": 5903.14, "taker_buy_quote": 4033.25602}, {"ts": 1773037260000, "open": 0.683, "high": 0.685, "low": 0.682, "close": 0.684, "volume": 11912.23, "quote_volume": 8140.59806, "trades": 50, "taker_buy_volume": 5646.25, "taker_buy_quote": 3864.81385}, {"ts": 1773037320000, "open": 0.684, "high": 0.684, "low": 0.682, "close": 0.684, "volume": 1236.96, "quote_volume": 846.02012, "trades": 10, "taker_buy_volume": 1212.7, "taker_buy_quote": 829.4748}, {"ts": 1773037380000, "open": 0.685, "high": 0.686, "low": 0.682, "close": 0.682, "volume": 7722.95, "quote_volume": 5286.39944, "trades": 44, "taker_buy_volume": 6173.88, "taker_buy_quote": 4228.7607}, {"ts": 1773037440000, "open": 0.683, "high": 0.685, "low": 0.68, "close": 0.685, "volume": 11075.26, "quote_volume": 7548.03379, "trades": 56, "taker_buy_volume": 4396.62, "taker_buy_quote": 2997.70234}, {"ts": 1773037500000, "open": 0.685, "high": 0.69, "low": 0.685, "close": 0.687, "volume": 24441.06, "quote_volume": 16808.85326, "trades": 115, "taker_buy_volume": 18149.91, "taker_buy_quote": 12485.13109}, {"ts": 1773037560000, "open": 0.685, "high": 0.699, "low": 0.685, "close": 0.695, "volume": 84510.86, "quote_volume": 58679.31599, "trades": 357, "taker_buy_volume": 58985.76, "taker_buy_quote": 40961.41107}, {"ts": 1773037620000, "open": 0.694, "high": 0.697, "low": 0.69, "close": 0.695, "volume": 32188.31, "quote_volume": 22338.21773, "trades": 187, "taker_buy_volume": 23438.49, "taker_buy_quote": 16265.39702}, {"ts": 1773037680000, "open": 0.695, "high": 0.697, "low": 0.692, "close": 0.693, "volume": 11766.87, "quote_volume": 8173.26176, "trades": 69, "taker_buy_volume": 8365.6, "taker_buy_quote": 5813.77171}, {"ts": 1773037740000, "open": 0.693, "high": 0.694, "low": 0.69, "close": 0.69, "volume": 10113.69, "quote_volume": 6994.8321, "trades": 36, "taker_buy_volume": 5462.32, "taker_buy_quote": 3781.99504}, {"ts": 1773037800000, "open": 0.691, "high": 0.696, "low": 0.689, "close": 0.689, "volume": 18854.79, "quote_volume": 13072.29261, "trades": 85, "taker_buy_volume": 14407.96, "taker_buy_quote": 9995.47012}, {"ts": 1773037860000, "open": 0.69, "high": 0.695, "low": 0.689, "close": 0.692, "volume": 31885.14, "quote_volume": 22075.11511, "trades": 154, "taker_buy_volume": 17689.92, "taker_buy_quote": 12255.36254}, {"ts": 1773037920000, "open": 0.69, "high": 0.695, "low": 0.69, "close": 0.692, "volume": 11110.75, "quote_volume": 7692.01822, "trades": 86, "taker_buy_volume": 7642.65, "taker_buy_quote": 5292.41337}, {"ts": 1773037980000, "open": 0.692, "high": 0.695, "low": 0.692, "close": 0.693, "volume": 9609.42, "quote_volume": 6667.98996, "trades": 47, "taker_buy_volume": 7790.91, "taker_buy_quote": 5409.11705}, {"ts": 1773038040000, "open": 0.693, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 16484.74, "quote_volume": 11433.94861, "trades": 66, "taker_buy_volume": 13171.91, "taker_buy_quote": 9136.97843}, {"ts": 1773038100000, "open": 0.693, "high": 0.696, "low": 0.692, "close": 0.693, "volume": 14515.71, "quote_volume": 10081.10683, "trades": 89, "taker_buy_volume": 12629.18, "taker_buy_quote": 8774.37474}, {"ts": 1773038160000, "open": 0.693, "high": 0.696, "low": 0.693, "close": 0.694, "volume": 12347.05, "quote_volume": 8577.97769, "trades": 59, "taker_buy_volume": 8441.49, "taker_buy_quote": 5868.23276}, {"ts": 1773038220000, "open": 0.695, "high": 0.696, "low": 0.688, "close": 0.688, "volume": 10962.01, "quote_volume": 7582.27967, "trades": 148, "taker_buy_volume": 3703.98, "taker_buy_quote": 2568.97869}, {"ts": 1773038280000, "open": 0.688, "high": 0.69, "low": 0.682, "close": 0.684, "volume": 28627.73, "quote_volume": 19609.61352, "trades": 183, "taker_buy_volume": 10846.61, "taker_buy_quote": 7430.09701}, {"ts": 1773038340000, "open": 0.684, "high": 0.686, "low": 0.681, "close": 0.685, "volume": 16000.31, "quote_volume": 10934.07791, "trades": 120, "taker_buy_volume": 10356.89, "taker_buy_quote": 7078.64089}, {"ts": 1773038400000, "open": 0.684, "high": 0.685, "low": 0.677, "close": 0.682, "volume": 28851.48, "quote_volume": 19619.08013, "trades": 299, "taker_buy_volume": 10734.72, "taker_buy_quote": 7312.84005}, {"ts": 1773038460000, "open": 0.681, "high": 0.681, "low": 0.674, "close": 0.675, "volume": 12233.04, "quote_volume": 8288.5095, "trades": 111, "taker_buy_volume": 2228.65, "taker_buy_quote": 1507.54675}, {"ts": 1773038520000, "open": 0.675, "high": 0.677, "low": 0.672, "close": 0.676, "volume": 14245.99, "quote_volume": 9617.66111, "trades": 84, "taker_buy_volume": 6786.28, "taker_buy_quote": 4583.34154}, {"ts": 1773038580000, "open": 0.676, "high": 0.678, "low": 0.675, "close": 0.677, "volume": 9739.56, "quote_volume": 6586.48991, "trades": 89, "taker_buy_volume": 2419.3, "taker_buy_quote": 1637.85566}, {"ts": 1773038640000, "open": 0.677, "high": 0.68, "low": 0.677, "close": 0.68, "volume": 5703.41, "quote_volume": 3869.89278, "trades": 58, "taker_buy_volume": 2596.2, "taker_buy_quote": 1762.91611}, {"ts": 1773038700000, "open": 0.678, "high": 0.68, "low": 0.675, "close": 0.678, "volume": 3776.99, "quote_volume": 2555.8137, "trades": 61, "taker_buy_volume": 1312.37, "taker_buy_quote": 889.38584}, {"ts": 1773038760000, "open": 0.678, "high": 0.683, "low": 0.676, "close": 0.68, "volume": 13384.18, "quote_volume": 9091.01365, "trades": 83, "taker_buy_volume": 2563.68, "taker_buy_quote": 1742.25249}, {"ts": 1773038820000, "open": 0.679, "high": 0.681, "low": 0.677, "close": 0.678, "volume": 9925.57, "quote_volume": 6744.86688, "trades": 53, "taker_buy_volume": 8162.21, "taker_buy_quote": 5549.74641}, {"ts": 1773038880000, "open": 0.677, "high": 0.678, "low": 0.674, "close": 0.676, "volume": 6816.22, "quote_volume": 4606.26441, "trades": 62, "taker_buy_volume": 4361.31, "taker_buy_quote": 2947.6114}, {"ts": 1773038940000, "open": 0.677, "high": 0.678, "low": 0.673, "close": 0.674, "volume": 3324.66, "quote_volume": 2246.02106, "trades": 41, "taker_buy_volume": 1454.42, "taker_buy_quote": 982.88331}, {"ts": 1773039000000, "open": 0.674, "high": 0.674, "low": 0.666, "close": 0.67, "volume": 28587.56, "quote_volume": 19136.96404, "trades": 168, "taker_buy_volume": 12895.73, "taker_buy_quote": 8631.88659}, {"ts": 1773039060000, "open": 0.67, "high": 0.676, "low": 0.669, "close": 0.674, "volume": 22505.75, "quote_volume": 15166.26698, "trades": 67, "taker_buy_volume": 12080.45, "taker_buy_quote": 8149.41474}, {"ts": 1773039120000, "open": 0.673, "high": 0.673, "low": 0.67, "close": 0.671, "volume": 14540.72, "quote_volume": 9754.0616, "trades": 49, "taker_buy_volume": 1433.49, "taker_buy_quote": 962.44145}, {"ts": 1773039180000, "open": 0.67, "high": 0.671, "low": 0.667, "close": 0.668, "volume": 10328.42, "quote_volume": 6908.21867, "trades": 74, "taker_buy_volume": 3422.21, "taker_buy_quote": 2290.87415}, {"ts": 1773039240000, "open": 0.669, "high": 0.669, "low": 0.667, "close": 0.667, "volume": 5028.81, "quote_volume": 3357.57466, "trades": 38, "taker_buy_volume": 916.34, "taker_buy_quote": 612.59743}, {"ts": 1773039300000, "open": 0.667, "high": 0.674, "low": 0.667, "close": 0.673, "volume": 20032.88, "quote_volume": 13441.70722, "trades": 94, "taker_buy_volume": 15091.36, "taker_buy_quote": 10126.27517}, {"ts": 1773039360000, "open": 0.673, "high": 0.674, "low": 0.668, "close": 0.668, "volume": 7796.97, "quote_volume": 5233.31659, "trades": 36, "taker_buy_volume": 937.96, "taker_buy_quote": 629.73906}, {"ts": 1773039420000, "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.671, "volume": 2154.66, "quote_volume": 1443.56658, "trades": 19, "taker_buy_volume": 1136.08, "taker_buy_quote": 761.27276}, {"ts": 1773039480000, "open": 0.672, "high": 0.679, "low": 0.672, "close": 0.677, "volume": 18171.9, "quote_volume": 12293.89385, "trades": 62, "taker_buy_volume": 5947.37, "taker_buy_quote": 4023.58435}, {"ts": 1773039540000, "open": 0.676, "high": 0.68, "low": 0.676, "close": 0.678, "volume": 3243.35, "quote_volume": 2198.24757, "trades": 41, "taker_buy_volume": 2135.36, "taker_buy_quote": 1448.09315}, {"ts": 1773039600000, "open": 0.679, "high": 0.682, "low": 0.678, "close": 0.681, "volume": 18320.27, "quote_volume": 12455.5832, "trades": 68, "taker_buy_volume": 9682.55, "taker_buy_quote": 6587.55305}, {"ts": 1773039660000, "open": 0.681, "high": 0.689, "low": 0.681, "close": 0.688, "volume": 35077.81, "quote_volume": 24038.79838, "trades": 108, "taker_buy_volume": 22331.19, "taker_buy_quote": 15299.00062}, {"ts": 1773039720000, "open": 0.689, "high": 0.69, "low": 0.685, "close": 0.688, "volume": 23552.78, "quote_volume": 16222.35797, "trades": 95, "taker_buy_volume": 12063.61, "taker_buy_quote": 8312.55707}, {"ts": 1773039780000, "open": 0.689, "high": 0.692, "low": 0.689, "close": 0.691, "volume": 12124.61, "quote_volume": 8366.42606, "trades": 51, "taker_buy_volume": 9240.92, "taker_buy_quote": 6376.02936}, {"ts": 1773039840000, "open": 0.69, "high": 0.694, "low": 0.689, "close": 0.689, "volume": 20741.94, "quote_volume": 14344.84308, "trades": 68, "taker_buy_volume": 4496.49, "taker_buy_quote": 3113.78818}, {"ts": 1773039900000, "open": 0.689, "high": 0.689, "low": 0.683, "close": 0.684, "volume": 27261.06, "quote_volume": 18644.41391, "trades": 104, "taker_buy_volume": 14830.67, "taker_buy_quote": 10141.29892}, {"ts": 1773039960000, "open": 0.682, "high": 0.684, "low": 0.68, "close": 0.683, "volume": 15051.12, "quote_volume": 10261.55738, "trades": 47, "taker_buy_volume": 6283.72, "taker_buy_quote": 4285.25317}, {"ts": 1773040020000, "open": 0.682, "high": 0.687, "low": 0.682, "close": 0.684, "volume": 7284.75, "quote_volume": 4984.10274, "trades": 41, "taker_buy_volume": 4943.38, "taker_buy_quote": 3382.12352}, {"ts": 1773040080000, "open": 0.685, "high": 0.687, "low": 0.683, "close": 0.687, "volume": 13187.92, "quote_volume": 9045.9573, "trades": 57, "taker_buy_volume": 8268.99, "taker_buy_quote": 5672.27868}, {"ts": 1773040140000, "open": 0.687, "high": 0.688, "low": 0.684, "close": 0.686, "volume": 4608.34, "quote_volume": 3160.99658, "trades": 36, "taker_buy_volume": 727.5, "taker_buy_quote": 498.71074}, {"ts": 1773040200000, "open": 0.684, "high": 0.685, "low": 0.681, "close": 0.684, "volume": 25678.54, "quote_volume": 17537.03005, "trades": 112, "taker_buy_volume": 21948.65, "taker_buy_quote": 14991.09624}, {"ts": 1773040260000, "open": 0.685, "high": 0.687, "low": 0.679, "close": 0.68, "volume": 32998.55, "quote_volume": 22525.34717, "trades": 120, "taker_buy_volume": 19245.01, "taker_buy_quote": 13129.1126}, {"ts": 1773040320000, "open": 0.682, "high": 0.684, "low": 0.678, "close": 0.679, "volume": 6625.94, "quote_volume": 4507.47272, "trades": 40, "taker_buy_volume": 776.57, "taker_buy_quote": 528.7551}, {"ts": 1773040380000, "open": 0.679, "high": 0.679, "low": 0.677, "close": 0.677, "volume": 9300.33, "quote_volume": 6309.44549, "trades": 61, "taker_buy_volume": 5345.15, "taker_buy_quote": 3628.62491}, {"ts": 1773040440000, "open": 0.677, "high": 0.679, "low": 0.676, "close": 0.678, "volume": 3443.98, "quote_volume": 2332.11519, "trades": 26, "taker_buy_volume": 178.73, "taker_buy_quote": 121.11387}, {"ts": 1773040500000, "open": 0.678, "high": 0.678, "low": 0.674, "close": 0.678, "volume": 10780.48, "quote_volume": 7286.2255, "trades": 53, "taker_buy_volume": 4936.35, "taker_buy_quote": 3332.83486}, {"ts": 1773040560000, "open": 0.677, "high": 0.682, "low": 0.677, "close": 0.68, "volume": 5035.56, "quote_volume": 3422.67349, "trades": 35, "taker_buy_volume": 2488.38, "taker_buy_quote": 1690.65426}, {"ts": 1773040620000, "open": 0.682, "high": 0.682, "low": 0.678, "close": 0.68, "volume": 3932.6, "quote_volume": 2673.27551, "trades": 19, "taker_buy_volume": 1398.83, "taker_buy_quote": 950.78934}, {"ts": 1773040680000, "open": 0.678, "high": 0.683, "low": 0.678, "close": 0.683, "volume": 5006.31, "quote_volume": 3399.52379, "trades": 22, "taker_buy_volume": 4853.43, "taker_buy_quote": 3295.75913}, {"ts": 1773040740000, "open": 0.681, "high": 0.684, "low": 0.68, "close": 0.683, "volume": 12270.65, "quote_volume": 8360.92447, "trades": 37, "taker_buy_volume": 7228.98, "taker_buy_quote": 4928.24589}, {"ts": 1773040800000, "open": 0.683, "high": 0.685, "low": 0.682, "close": 0.685, "volume": 2893.69, "quote_volume": 1978.00104, "trades": 28, "taker_buy_volume": 2176.73, "taker_buy_quote": 1488.17272}, {"ts": 1773040860000, "open": 0.684, "high": 0.686, "low": 0.682, "close": 0.683, "volume": 8168.68, "quote_volume": 5589.02615, "trades": 20, "taker_buy_volume": 628.25, "taker_buy_quote": 429.49402}, {"ts": 1773040920000, "open": 0.685, "high": 0.685, "low": 0.684, "close": 0.684, "volume": 2322.93, "quote_volume": 1591.14718, "trades": 12, "taker_buy_volume": 1198.69, "taker_buy_quote": 821.10265}, {"ts": 1773040980000, "open": 0.686, "high": 0.686, "low": 0.681, "close": 0.681, "volume": 5782.71, "quote_volume": 3960.8434, "trades": 22, "taker_buy_volume": 3969.86, "taker_buy_quote": 2722.8496}, {"ts": 1773041040000, "open": 0.681, "high": 0.681, "low": 0.68, "close": 0.68, "volume": 1439.51, "quote_volume": 979.47128, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041100000, "open": 0.679, "high": 0.68, "low": 0.675, "close": 0.675, "volume": 21401.25, "quote_volume": 14507.72126, "trades": 96, "taker_buy_volume": 15203.63, "taker_buy_quote": 10310.35996}, {"ts": 1773041160000, "open": 0.675, "high": 0.676, "low": 0.673, "close": 0.673, "volume": 6076.51, "quote_volume": 4095.2803, "trades": 34, "taker_buy_volume": 1570.86, "taker_buy_quote": 1059.20392}, {"ts": 1773041220000, "open": 0.674, "high": 0.677, "low": 0.674, "close": 0.675, "volume": 4382.14, "quote_volume": 2958.43183, "trades": 15, "taker_buy_volume": 2240.63, "taker_buy_quote": 1512.62008}, {"ts": 1773041280000, "open": 0.675, "high": 0.679, "low": 0.675, "close": 0.678, "volume": 7622.73, "quote_volume": 5167.5383, "trades": 25, "taker_buy_volume": 1448.22, "taker_buy_quote": 981.4156}, {"ts": 1773041340000, "open": 0.676, "high": 0.676, "low": 0.673, "close": 0.673, "volume": 4803.55, "quote_volume": 3239.87816, "trades": 20, "taker_buy_volume": 2538.72, "taker_buy_quote": 1713.74408}, {"ts": 1773041400000, "open": 0.673, "high": 0.674, "low": 0.671, "close": 0.672, "volume": 9385.58, "quote_volume": 6308.07355, "trades": 32, "taker_buy_volume": 4661.2, "taker_buy_quote": 3133.24285}, {"ts": 1773041460000, "open": 0.672, "high": 0.677, "low": 0.67, "close": 0.677, "volume": 8423.61, "quote_volume": 5662.2217, "trades": 40, "taker_buy_volume": 3845.41, "taker_buy_quote": 2587.26988}, {"ts": 1773041520000, "open": 0.677, "high": 0.68, "low": 0.675, "close": 0.678, "volume": 2350.39, "quote_volume": 1594.6013, "trades": 27, "taker_buy_volume": 944.55, "taker_buy_quote": 641.85601}, {"ts": 1773041580000, "open": 0.677, "high": 0.679, "low": 0.676, "close": 0.676, "volume": 7707.04, "quote_volume": 5221.26882, "trades": 24, "taker_buy_volume": 2471.47, "taker_buy_quote": 1677.19733}, {"ts": 1773041640000, "open": 0.677, "high": 0.679, "low": 0.676, "close": 0.676, "volume": 3755.38, "quote_volume": 2543.87976, "trades": 18, "taker_buy_volume": 1093.56, "taker_buy_quote": 741.53109}, {"ts": 1773041700000, "open": 0.675, "high": 0.678, "low": 0.674, "close": 0.677, "volume": 1659.07, "quote_volume": 1123.45429, "trades": 19, "taker_buy_volume": 666.47, "taker_buy_quote": 451.74653}, {"ts": 1773041760000, "open": 0.677, "high": 0.683, "low": 0.677, "close": 0.683, "volume": 6510.99, "quote_volume": 4432.20816, "trades": 48, "taker_buy_volume": 2744.34, "taker_buy_quote": 1867.34649}, {"ts": 1773041820000, "open": 0.684, "high": 0.686, "low": 0.683, "close": 0.685, "volume": 12726.62, "quote_volume": 8713.99367, "trades": 72, "taker_buy_volume": 7061.6, "taker_buy_quote": 4835.65645}, {"ts": 1773041880000, "open": 0.685, "high": 0.686, "low": 0.681, "close": 0.681, "volume": 11443.2, "quote_volume": 7812.61698, "trades": 48, "taker_buy_volume": 2910.63, "taker_buy_quote": 1993.72404}, {"ts": 1773041940000, "open": 0.68, "high": 0.68, "low": 0.677, "close": 0.677, "volume": 15636.01, "quote_volume": 10609.94423, "trades": 45, "taker_buy_volume": 633.15, "taker_buy_quote": 429.957}, {"ts": 1773042000000, "open": 0.676, "high": 0.676, "low": 0.674, "close": 0.676, "volume": 2115.95, "quote_volume": 1428.31829, "trades": 22, "taker_buy_volume": 261.06, "taker_buy_quote": 176.21925}, {"ts": 1773042060000, "open": 0.676, "high": 0.682, "low": 0.676, "close": 0.682, "volume": 4617.7, "quote_volume": 3136.23199, "trades": 49, "taker_buy_volume": 4175.44, "taker_buy_quote": 2837.07095}, {"ts": 1773042120000, "open": 0.682, "high": 0.686, "low": 0.68, "close": 0.686, "volume": 11115.56, "quote_volume": 7587.54301, "trades": 41, "taker_buy_volume": 7281.57, "taker_buy_quote": 4969.92809}, {"ts": 1773042180000, "open": 0.685, "high": 0.685, "low": 0.683, "close": 0.683, "volume": 8471.21, "quote_volume": 5795.91954, "trades": 39, "taker_buy_volume": 1664.07, "taker_buy_quote": 1139.59545}, {"ts": 1773042240000, "open": 0.685, "high": 0.685, "low": 0.68, "close": 0.681, "volume": 5867.28, "quote_volume": 4001.02703, "trades": 26, "taker_buy_volume": 2669.69, "taker_buy_quote": 1822.78589}, {"ts": 1773042300000, "open": 0.681, "high": 0.681, "low": 0.678, "close": 0.678, "volume": 2341.08, "quote_volume": 1590.13534, "trades": 19, "taker_buy_volume": 380.14, "taker_buy_quote": 258.2027}, {"ts": 1773042360000, "open": 0.68, "high": 0.687, "low": 0.68, "close": 0.684, "volume": 6034.58, "quote_volume": 4132.5659, "trades": 55, "taker_buy_volume": 2706.5, "taker_buy_quote": 1852.90357}, {"ts": 1773042420000, "open": 0.685, "high": 0.687, "low": 0.684, "close": 0.687, "volume": 5183.22, "quote_volume": 3550.98831, "trades": 22, "taker_buy_volume": 1426.3, "taker_buy_quote": 977.30535}, {"ts": 1773042480000, "open": 0.687, "high": 0.692, "low": 0.686, "close": 0.69, "volume": 8579.81, "quote_volume": 5917.90715, "trades": 57, "taker_buy_volume": 6950.88, "taker_buy_quote": 4794.06419}, {"ts": 1773042540000, "open": 0.691, "high": 0.693, "low": 0.686, "close": 0.687, "volume": 24170.01, "quote_volume": 16664.23849, "trades": 76, "taker_buy_volume": 7580.59, "taker_buy_quote": 5234.79563}, {"ts": 1773042600000, "open": 0.687, "high": 0.688, "low": 0.685, "close": 0.685, "volume": 2981.52, "quote_volume": 2045.21027, "trades": 22, "taker_buy_volume": 1994.41, "taker_buy_quote": 1368.09251}, {"ts": 1773042660000, "open": 0.684, "high": 0.687, "low": 0.682, "close": 0.687, "volume": 7235.14, "quote_volume": 4943.91282, "trades": 39, "taker_buy_volume": 1212.51, "taker_buy_quote": 830.30089}, {"ts": 1773042720000, "open": 0.687, "high": 0.688, "low": 0.686, "close": 0.688, "volume": 275.21, "quote_volume": 189.04766, "trades": 7, "taker_buy_volume": 11.98, "taker_buy_quote": 8.24224}, {"ts": 1773042780000, "open": 0.687, "high": 0.687, "low": 0.682, "close": 0.684, "volume": 8266.06, "quote_volume": 5663.73251, "trades": 49, "taker_buy_volume": 1995.52, "taker_buy_quote": 1364.35068}, {"ts": 1773042840000, "open": 0.683, "high": 0.687, "low": 0.683, "close": 0.686, "volume": 5561.41, "quote_volume": 3809.36406, "trades": 33, "taker_buy_volume": 3152.73, "taker_buy_quote": 2159.22509}, {"ts": 1773042900000, "open": 0.688, "high": 0.69, "low": 0.686, "close": 0.686, "volume": 6837.4, "quote_volume": 4704.19916, "trades": 33, "taker_buy_volume": 5481.63, "taker_buy_quote": 3772.22249}, {"ts": 1773042960000, "open": 0.687, "high": 0.688, "low": 0.685, "close": 0.685, "volume": 3850.55, "quote_volume": 2645.89861, "trades": 29, "taker_buy_volume": 2698.88, "taker_buy_quote": 1856.53694}, {"ts": 1773043020000, "open": 0.685, "high": 0.685, "low": 0.684, "close": 0.684, "volume": 2040.91, "quote_volume": 1396.42216, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043080000, "open": 0.684, "high": 0.685, "low": 0.682, "close": 0.685, "volume": 3673.67, "quote_volume": 2508.91603, "trades": 26, "taker_buy_volume": 755.55, "taker_buy_quote": 517.2512}, {"ts": 1773043140000, "open": 0.684, "high": 0.688, "low": 0.682, "close": 0.682, "volume": 6445.3, "quote_volume": 4413.86738, "trades": 63, "taker_buy_volume": 2219.32, "taker_buy_quote": 1521.14991}, {"ts": 1773043200000, "open": 0.682, "high": 0.685, "low": 0.681, "close": 0.685, "volume": 6623.11, "quote_volume": 4526.62516, "trades": 84, "taker_buy_volume": 2603.47, "taker_buy_quote": 1778.53718}, {"ts": 1773043260000, "open": 0.685, "high": 0.689, "low": 0.68, "close": 0.68, "volume": 28982.57, "quote_volume": 19862.98045, "trades": 121, "taker_buy_volume": 10898.78, "taker_buy_quote": 7485.11657}, {"ts": 1773043320000, "open": 0.682, "high": 0.685, "low": 0.682, "close": 0.683, "volume": 4379.49, "quote_volume": 2996.45859, "trades": 23, "taker_buy_volume": 1633.77, "taker_buy_quote": 1118.42816}, {"ts": 1773043380000, "open": 0.684, "high": 0.684, "low": 0.679, "close": 0.681, "volume": 6123.97, "quote_volume": 4168.6067, "trades": 42, "taker_buy_volume": 2256.6, "taker_buy_quote": 1534.27829}, {"ts": 1773043440000, "open": 0.681, "high": 0.685, "low": 0.679, "close": 0.683, "volume": 15352.89, "quote_volume": 10474.95718, "trades": 60, "taker_buy_volume": 11343.45, "taker_buy_quote": 7745.05531}, {"ts": 1773043500000, "open": 0.68, "high": 0.681, "low": 0.677, "close": 0.679, "volume": 5248.19, "quote_volume": 3562.2242, "trades": 41, "taker_buy_volume": 1864.33, "taker_buy_quote": 1265.15405}, {"ts": 1773043560000, "open": 0.68, "high": 0.68, "low": 0.673, "close": 0.676, "volume": 15688.57, "quote_volume": 10604.71475, "trades": 98, "taker_buy_volume": 3814.11, "taker_buy_quote": 2576.65099}, {"ts": 1773043620000, "open": 0.676, "high": 0.679, "low": 0.675, "close": 0.677, "volume": 9673.61, "quote_volume": 6549.79809, "trades": 43, "taker_buy_volume": 5773.87, "taker_buy_quote": 3911.68605}, {"ts": 1773043680000, "open": 0.678, "high": 0.682, "low": 0.678, "close": 0.682, "volume": 5514.5, "quote_volume": 3748.0836, "trades": 37, "taker_buy_volume": 3904.95, "taker_buy_quote": 2654.09525}, {"ts": 1773043740000, "open": 0.682, "high": 0.682, "low": 0.679, "close": 0.679, "volume": 4649.39, "quote_volume": 3159.95817, "trades": 33, "taker_buy_volume": 1201.22, "taker_buy_quote": 816.84216}, {"ts": 1773043800000, "open": 0.68, "high": 0.681, "low": 0.677, "close": 0.677, "volume": 1987.74, "quote_volume": 1349.9178, "trades": 28, "taker_buy_volume": 1362.38, "taker_buy_quote": 924.96274}, {"ts": 1773043860000, "open": 0.677, "high": 0.679, "low": 0.675, "close": 0.676, "volume": 4456.26, "quote_volume": 3014.0835, "trades": 36, "taker_buy_volume": 1864.01, "taker_buy_quote": 1260.1041}, {"ts": 1773043920000, "open": 0.678, "high": 0.678, "low": 0.676, "close": 0.678, "volume": 3140.75, "quote_volume": 2126.34813, "trades": 21, "taker_buy_volume": 1252.97, "taker_buy_quote": 849.14647}, {"ts": 1773043980000, "open": 0.677, "high": 0.677, "low": 0.674, "close": 0.675, "volume": 4141.16, "quote_volume": 2793.92626, "trades": 35, "taker_buy_volume": 1869.43, "taker_buy_quote": 1261.34868}, {"ts": 1773044040000, "open": 0.676, "high": 0.676, "low": 0.672, "close": 0.675, "volume": 12367.92, "quote_volume": 8335.68919, "trades": 36, "taker_buy_volume": 8807.24, "taker_buy_quote": 5938.1797}, {"ts": 1773044100000, "open": 0.676, "high": 0.677, "low": 0.675, "close": 0.675, "volume": 1940.56, "quote_volume": 1312.13403, "trades": 22, "taker_buy_volume": 291.35, "taker_buy_quote": 197.12164}, {"ts": 1773044160000, "open": 0.674, "high": 0.674, "low": 0.67, "close": 0.671, "volume": 9200.48, "quote_volume": 6182.6235, "trades": 55, "taker_buy_volume": 6846.93, "taker_buy_quote": 4601.19226}, {"ts": 1773044220000, "open": 0.672, "high": 0.674, "low": 0.67, "close": 0.672, "volume": 4469.78, "quote_volume": 3003.43671, "trades": 34, "taker_buy_volume": 817.33, "taker_buy_quote": 548.98994}, {"ts": 1773044280000, "open": 0.671, "high": 0.673, "low": 0.668, "close": 0.673, "volume": 15330.2, "quote_volume": 10268.48471, "trades": 69, "taker_buy_volume": 7790.08, "taker_buy_quote": 5219.06487}, {"ts": 1773044340000, "open": 0.673, "high": 0.673, "low": 0.672, "close": 0.673, "volume": 4744.21, "quote_volume": 3191.07575, "trades": 19, "taker_buy_volume": 1062.62, "taker_buy_quote": 714.94462}, {"ts": 1773044400000, "open": 0.673, "high": 0.678, "low": 0.669, "close": 0.669, "volume": 11795.96, "quote_volume": 7956.72387, "trades": 69, "taker_buy_volume": 4311.75, "taker_buy_quote": 2904.37902}, {"ts": 1773044460000, "open": 0.669, "high": 0.673, "low": 0.669, "close": 0.673, "volume": 3352.91, "quote_volume": 2251.78699, "trades": 29, "taker_buy_volume": 1451.5, "taker_buy_quote": 974.39858}, {"ts": 1773044520000, "open": 0.673, "high": 0.681, "low": 0.673, "close": 0.68, "volume": 6786.53, "quote_volume": 4606.39375, "trades": 66, "taker_buy_volume": 5430.0, "taker_buy_quote": 3685.60377}, {"ts": 1773044580000, "open": 0.68, "high": 0.686, "low": 0.68, "close": 0.683, "volume": 17988.24, "quote_volume": 12275.6566, "trades": 97, "taker_buy_volume": 8649.82, "taker_buy_quote": 5913.09354}, {"ts": 1773044640000, "open": 0.684, "high": 0.685, "low": 0.681, "close": 0.682, "volume": 13449.17, "quote_volume": 9187.59924, "trades": 64, "taker_buy_volume": 3445.42, "taker_buy_quote": 2357.55839}, {"ts": 1773044700000, "open": 0.682, "high": 0.682, "low": 0.678, "close": 0.678, "volume": 4786.42, "quote_volume": 3258.69983, "trades": 43, "taker_buy_volume": 1219.45, "taker_buy_quote": 830.07483}, {"ts": 1773044760000, "open": 0.678, "high": 0.679, "low": 0.678, "close": 0.679, "volume": 3470.39, "quote_volume": 2354.68081, "trades": 31, "taker_buy_volume": 636.43, "taker_buy_quote": 432.13597}, {"ts": 1773044820000, "open": 0.678, "high": 0.678, "low": 0.675, "close": 0.675, "volume": 5623.57, "quote_volume": 3805.76401, "trades": 38, "taker_buy_volume": 1287.03, "taker_buy_quote": 871.93929}, {"ts": 1773044880000, "open": 0.675, "high": 0.676, "low": 0.674, "close": 0.675, "volume": 1766.56, "quote_volume": 1192.79654, "trades": 17, "taker_buy_volume": 76.8, "taker_buy_quote": 51.9168}, {"ts": 1773044940000, "open": 0.675, "high": 0.676, "low": 0.673, "close": 0.674, "volume": 5963.99, "quote_volume": 4024.73482, "trades": 36, "taker_buy_volume": 764.82, "taker_buy_quote": 516.44087}, {"ts": 1773045000000, "open": 0.673, "high": 0.681, "low": 0.673, "close": 0.679, "volume": 30589.77, "quote_volume": 20764.53022, "trades": 112, "taker_buy_volume": 20607.86, "taker_buy_quote": 14004.46731}, {"ts": 1773045060000, "open": 0.678, "high": 0.696, "low": 0.678, "close": 0.687, "volume": 47526.2, "quote_volume": 32744.63425, "trades": 297, "taker_buy_volume": 22649.3, "taker_buy_quote": 15604.9536}, {"ts": 1773045120000, "open": 0.688, "high": 0.696, "low": 0.688, "close": 0.69, "volume": 44406.07, "quote_volume": 30767.3466, "trades": 194, "taker_buy_volume": 33497.74, "taker_buy_quote": 23217.38252}, {"ts": 1773045180000, "open": 0.691, "high": 0.692, "low": 0.686, "close": 0.687, "volume": 12297.48, "quote_volume": 8473.05834, "trades": 60, "taker_buy_volume": 3511.92, "taker_buy_quote": 2424.19914}, {"ts": 1773045240000, "open": 0.688, "high": 0.69, "low": 0.686, "close": 0.687, "volume": 8966.81, "quote_volume": 6169.19389, "trades": 28, "taker_buy_volume": 7503.91, "taker_buy_quote": 5163.39906}, {"ts": 1773045300000, "open": 0.687, "high": 0.69, "low": 0.684, "close": 0.685, "volume": 14425.92, "quote_volume": 9915.09962, "trades": 76, "taker_buy_volume": 4969.62, "taker_buy_quote": 3420.16069}, {"ts": 1773045360000, "open": 0.684, "high": 0.687, "low": 0.683, "close": 0.685, "volume": 1844.39, "quote_volume": 1264.30423, "trades": 18, "taker_buy_volume": 1043.88, "taker_buy_quote": 716.15122}, {"ts": 1773045420000, "open": 0.684, "high": 0.688, "low": 0.684, "close": 0.686, "volume": 1899.83, "quote_volume": 1304.57874, "trades": 26, "taker_buy_volume": 1334.81, "taker_buy_quote": 916.53762}, {"ts": 1773045480000, "open": 0.686, "high": 0.689, "low": 0.684, "close": 0.687, "volume": 3453.75, "quote_volume": 2371.54352, "trades": 33, "taker_buy_volume": 1893.93, "taker_buy_quote": 1301.8511}, {"ts": 1773045540000, "open": 0.688, "high": 0.691, "low": 0.687, "close": 0.687, "volume": 4712.85, "quote_volume": 3248.74839, "trades": 32, "taker_buy_volume": 2552.49, "taker_buy_quote": 1761.46639}, {"ts": 1773045600000, "open": 0.688, "high": 0.691, "low": 0.688, "close": 0.689, "volume": 3855.54, "quote_volume": 2659.41951, "trades": 15, "taker_buy_volume": 3647.89, "taker_buy_quote": 2516.43015}, {"ts": 1773045660000, "open": 0.688, "high": 0.688, "low": 0.687, "close": 0.688, "volume": 2540.85, "quote_volume": 1746.15695, "trades": 16, "taker_buy_volume": 756.27, "taker_buy_quote": 519.84999}, {"ts": 1773045720000, "open": 0.689, "high": 0.692, "low": 0.687, "close": 0.689, "volume": 7891.92, "quote_volume": 5452.26169, "trades": 68, "taker_buy_volume": 4507.48, "taker_buy_quote": 3112.79516}, {"ts": 1773045780000, "open": 0.69, "high": 0.691, "low": 0.686, "close": 0.686, "volume": 3885.26, "quote_volume": 2671.41639, "trades": 30, "taker_buy_volume": 1197.6, "taker_buy_quote": 824.57309}, {"ts": 1773045840000, "open": 0.686, "high": 0.687, "low": 0.685, "close": 0.685, "volume": 11860.78, "quote_volume": 8137.39345, "trades": 41, "taker_buy_volume": 6917.31, "taker_buy_quote": 4749.44932}, {"ts": 1773045900000, "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.684, "volume": 8064.81, "quote_volume": 5522.75195, "trades": 51, "taker_buy_volume": 5750.49, "taker_buy_quote": 3939.03441}, {"ts": 1773045960000, "open": 0.684, "high": 0.687, "low": 0.683, "close": 0.683, "volume": 18636.01, "quote_volume": 12754.46153, "trades": 57, "taker_buy_volume": 4896.22, "taker_buy_quote": 3360.2848}, {"ts": 1773046020000, "open": 0.683, "high": 0.695, "low": 0.683, "close": 0.692, "volume": 86121.97, "quote_volume": 59369.74913, "trades": 194, "taker_buy_volume": 75762.13, "taker_buy_quote": 52225.49639}, {"ts": 1773046080000, "open": 0.693, "high": 0.715, "low": 0.693, "close": 0.71, "volume": 264190.02, "quote_volume": 186361.28792, "trades": 794, "taker_buy_volume": 168540.06, "taker_buy_quote": 118866.61925}, {"ts": 1773046140000, "open": 0.71, "high": 0.712, "low": 0.705, "close": 0.707, "volume": 22059.13, "quote_volume": 15608.71284, "trades": 131, "taker_buy_volume": 11145.53, "taker_buy_quote": 7899.55227}, {"ts": 1773046200000, "open": 0.709, "high": 0.714, "low": 0.707, "close": 0.708, "volume": 31296.83, "quote_volume": 22238.67517, "trades": 151, "taker_buy_volume": 23837.96, "taker_buy_quote": 16944.8668}, {"ts": 1773046260000, "open": 0.709, "high": 0.719, "low": 0.707, "close": 0.719, "volume": 58380.31, "quote_volume": 41624.6851, "trades": 218, "taker_buy_volume": 42669.68, "taker_buy_quote": 30432.7273}, {"ts": 1773046320000, "open": 0.719, "high": 0.728, "low": 0.717, "close": 0.726, "volume": 76840.4, "quote_volume": 55496.98792, "trades": 322, "taker_buy_volume": 49662.52, "taker_buy_quote": 35871.92664}, {"ts": 1773046380000, "open": 0.726, "high": 0.735, "low": 0.725, "close": 0.731, "volume": 50368.72, "quote_volume": 36766.57385, "trades": 260, "taker_buy_volume": 26955.18, "taker_buy_quote": 19687.85329}, {"ts": 1773046440000, "open": 0.731, "high": 0.736, "low": 0.73, "close": 0.733, "volume": 17817.08, "quote_volume": 13072.48298, "trades": 143, "taker_buy_volume": 12284.27, "taker_buy_quote": 9015.7008}, {"ts": 1773046500000, "open": 0.733, "high": 0.734, "low": 0.724, "close": 0.731, "volume": 33649.11, "quote_volume": 24492.25712, "trades": 188, "taker_buy_volume": 13180.16, "taker_buy_quote": 9605.73862}, {"ts": 1773046560000, "open": 0.732, "high": 0.739, "low": 0.726, "close": 0.726, "volume": 64532.41, "quote_volume": 47260.10578, "trades": 189, "taker_buy_volume": 53879.62, "taker_buy_quote": 39436.72354}, {"ts": 1773046620000, "open": 0.726, "high": 0.726, "low": 0.72, "close": 0.722, "volume": 20562.76, "quote_volume": 14869.34227, "trades": 86, "taker_buy_volume": 5991.01, "taker_buy_quote": 4334.2945}, {"ts": 1773046680000, "open": 0.721, "high": 0.721, "low": 0.719, "close": 0.72, "volume": 10450.84, "quote_volume": 7519.91329, "trades": 55, "taker_buy_volume": 4844.37, "taker_buy_quote": 3488.24624}, {"ts": 1773046740000, "open": 0.719, "high": 0.719, "low": 0.716, "close": 0.717, "volume": 10838.4, "quote_volume": 7775.67279, "trades": 79, "taker_buy_volume": 3714.42, "taker_buy_quote": 2666.49074}, {"ts": 1773046800000, "open": 0.717, "high": 0.725, "low": 0.717, "close": 0.724, "volume": 32841.36, "quote_volume": 23676.21117, "trades": 168, "taker_buy_volume": 25947.33, "taker_buy_quote": 18713.54488}, {"ts": 1773046860000, "open": 0.724, "high": 0.738, "low": 0.723, "close": 0.734, "volume": 27349.06, "quote_volume": 19990.38697, "trades": 193, "taker_buy_volume": 15539.77, "taker_buy_quote": 11365.82205}, {"ts": 1773046920000, "open": 0.736, "high": 0.753, "low": 0.736, "close": 0.738, "volume": 191341.91, "quote_volume": 142714.23835, "trades": 742, "taker_buy_volume": 106068.86, "taker_buy_quote": 79149.6955}, {"ts": 1773046980000, "open": 0.74, "high": 0.752, "low": 0.733, "close": 0.749, "volume": 50818.73, "quote_volume": 37693.0836, "trades": 276, "taker_buy_volume": 33974.53, "taker_buy_quote": 25173.95915}, {"ts": 1773047040000, "open": 0.749, "high": 0.749, "low": 0.737, "close": 0.739, "volume": 19075.43, "quote_volume": 14164.89034, "trades": 119, "taker_buy_volume": 10898.63, "taker_buy_quote": 8091.10617}, {"ts": 1773047100000, "open": 0.738, "high": 0.747, "low": 0.737, "close": 0.744, "volume": 21837.62, "quote_volume": 16219.33621, "trades": 108, "taker_buy_volume": 13823.06, "taker_buy_quote": 10261.7873}, {"ts": 1773047160000, "open": 0.745, "high": 0.745, "low": 0.739, "close": 0.739, "volume": 14872.15, "quote_volume": 11030.32979, "trades": 91, "taker_buy_volume": 6646.19, "taker_buy_quote": 4934.42033}, {"ts": 1773047220000, "open": 0.742, "high": 0.742, "low": 0.738, "close": 0.742, "volume": 9835.17, "quote_volume": 7272.19378, "trades": 59, "taker_buy_volume": 5440.91, "taker_buy_quote": 4026.77211}, {"ts": 1773047280000, "open": 0.742, "high": 0.745, "low": 0.74, "close": 0.74, "volume": 11769.72, "quote_volume": 8732.8536, "trades": 71, "taker_buy_volume": 5080.66, "taker_buy_quote": 3772.52726}, {"ts": 1773047340000, "open": 0.74, "high": 0.743, "low": 0.735, "close": 0.743, "volume": 42960.6, "quote_volume": 31740.68856, "trades": 143, "taker_buy_volume": 16700.81, "taker_buy_quote": 12363.2304}, {"ts": 1773047400000, "open": 0.742, "high": 0.742, "low": 0.733, "close": 0.736, "volume": 46301.5, "quote_volume": 34102.54092, "trades": 132, "taker_buy_volume": 11693.15, "taker_buy_quote": 8608.45822}, {"ts": 1773047460000, "open": 0.736, "high": 0.74, "low": 0.735, "close": 0.735, "volume": 6288.94, "quote_volume": 4640.93146, "trades": 64, "taker_buy_volume": 3942.13, "taker_buy_quote": 2908.98373}, {"ts": 1773047520000, "open": 0.736, "high": 0.738, "low": 0.735, "close": 0.735, "volume": 10982.38, "quote_volume": 8081.74358, "trades": 56, "taker_buy_volume": 3897.37, "taker_buy_quote": 2868.86634}, {"ts": 1773047580000, "open": 0.736, "high": 0.737, "low": 0.734, "close": 0.737, "volume": 11497.33, "quote_volume": 8452.12644, "trades": 44, "taker_buy_volume": 3087.39, "taker_buy_quote": 2272.42643}, {"ts": 1773047640000, "open": 0.736, "high": 0.74, "low": 0.735, "close": 0.739, "volume": 9067.43, "quote_volume": 6690.63354, "trades": 45, "taker_buy_volume": 5841.09, "taker_buy_quote": 4310.03406}, {"ts": 1773047700000, "open": 0.739, "high": 0.74, "low": 0.73, "close": 0.733, "volume": 20973.63, "quote_volume": 15384.03416, "trades": 134, "taker_buy_volume": 7754.22, "taker_buy_quote": 5696.72326}, {"ts": 1773047760000, "open": 0.732, "high": 0.736, "low": 0.731, "close": 0.731, "volume": 12191.86, "quote_volume": 8936.47428, "trades": 61, "taker_buy_volume": 3528.05, "taker_buy_quote": 2586.78023}, {"ts": 1773047820000, "open": 0.732, "high": 0.735, "low": 0.73, "close": 0.733, "volume": 11404.05, "quote_volume": 8354.47297, "trades": 42, "taker_buy_volume": 5396.87, "taker_buy_quote": 3955.52535}, {"ts": 1773047880000, "open": 0.731, "high": 0.733, "low": 0.727, "close": 0.73, "volume": 15179.41, "quote_volume": 11073.67531, "trades": 61, "taker_buy_volume": 5890.27, "taker_buy_quote": 4298.01401}, {"ts": 1773047940000, "open": 0.732, "high": 0.734, "low": 0.73, "close": 0.732, "volume": 8416.17, "quote_volume": 6161.60378, "trades": 51, "taker_buy_volume": 2211.58, "taker_buy_quote": 1621.40734}, {"ts": 1773048000000, "open": 0.734, "high": 0.739, "low": 0.734, "close": 0.738, "volume": 18956.55, "quote_volume": 13957.78068, "trades": 55, "taker_buy_volume": 13621.8, "taker_buy_quote": 10026.83579}, {"ts": 1773048060000, "open": 0.74, "high": 0.749, "low": 0.737, "close": 0.737, "volume": 34051.09, "quote_volume": 25292.33114, "trades": 207, "taker_buy_volume": 25151.01, "taker_buy_quote": 18682.80586}, {"ts": 1773048120000, "open": 0.736, "high": 0.74, "low": 0.727, "close": 0.732, "volume": 29710.73, "quote_volume": 21758.90248, "trades": 129, "taker_buy_volume": 13395.13, "taker_buy_quote": 9819.77849}, {"ts": 1773048180000, "open": 0.733, "high": 0.738, "low": 0.729, "close": 0.73, "volume": 31265.37, "quote_volume": 22922.4684, "trades": 157, "taker_buy_volume": 15440.65, "taker_buy_quote": 11323.14743}, {"ts": 1773048240000, "open": 0.731, "high": 0.731, "low": 0.722, "close": 0.727, "volume": 42342.87, "quote_volume": 30732.45505, "trades": 182, "taker_buy_volume": 25243.83, "taker_buy_quote": 18322.06848}, {"ts": 1773048300000, "open": 0.728, "high": 0.733, "low": 0.724, "close": 0.727, "volume": 9913.28, "quote_volume": 7220.68246, "trades": 62, "taker_buy_volume": 2877.47, "taker_buy_quote": 2100.31284}, {"ts": 1773048360000, "open": 0.726, "high": 0.73, "low": 0.723, "close": 0.73, "volume": 16542.82, "quote_volume": 12021.69334, "trades": 66, "taker_buy_volume": 7838.6, "taker_buy_quote": 5707.56731}, {"ts": 1773048420000, "open": 0.73, "high": 0.734, "low": 0.729, "close": 0.733, "volume": 5636.68, "quote_volume": 4115.25242, "trades": 23, "taker_buy_volume": 1370.96, "taker_buy_quote": 1004.09846}, {"ts": 1773048480000, "open": 0.734, "high": 0.736, "low": 0.732, "close": 0.733, "volume": 11252.13, "quote_volume": 8253.54532, "trades": 37, "taker_buy_volume": 6978.77, "taker_buy_quote": 5123.43531}, {"ts": 1773048540000, "open": 0.733, "high": 0.74, "low": 0.733, "close": 0.735, "volume": 25145.3, "quote_volume": 18504.36965, "trades": 106, "taker_buy_volume": 15931.92, "taker_buy_quote": 11726.49376}, {"ts": 1773048600000, "open": 0.735, "high": 0.737, "low": 0.734, "close": 0.737, "volume": 8338.81, "quote_volume": 6136.43135, "trades": 44, "taker_buy_volume": 6352.28, "taker_buy_quote": 4675.62257}, {"ts": 1773048660000, "open": 0.738, "high": 0.741, "low": 0.737, "close": 0.738, "volume": 11545.57, "quote_volume": 8522.71599, "trades": 67, "taker_buy_volume": 4119.29, "taker_buy_quote": 3044.08823}, {"ts": 1773048720000, "open": 0.738, "high": 0.748, "low": 0.738, "close": 0.746, "volume": 14268.96, "quote_volume": 10641.06778, "trades": 86, "taker_buy_volume": 9435.0, "taker_buy_quote": 7039.32657}, {"ts": 1773048780000, "open": 0.744, "high": 0.747, "low": 0.742, "close": 0.744, "volume": 9904.13, "quote_volume": 7377.83065, "trades": 43, "taker_buy_volume": 2569.28, "taker_buy_quote": 1914.07754}, {"ts": 1773048840000, "open": 0.745, "high": 0.746, "low": 0.743, "close": 0.744, "volume": 7539.14, "quote_volume": 5611.17783, "trades": 40, "taker_buy_volume": 4232.12, "taker_buy_quote": 3151.64271}, {"ts": 1773048900000, "open": 0.745, "high": 0.75, "low": 0.738, "close": 0.739, "volume": 38252.27, "quote_volume": 28424.95757, "trades": 128, "taker_buy_volume": 22388.77, "taker_buy_quote": 16652.49234}, {"ts": 1773048960000, "open": 0.738, "high": 0.748, "low": 0.738, "close": 0.743, "volume": 5188.93, "quote_volume": 3859.76653, "trades": 33, "taker_buy_volume": 2992.99, "taker_buy_quote": 2227.95744}, {"ts": 1773049020000, "open": 0.744, "high": 0.78, "low": 0.744, "close": 0.776, "volume": 221391.13, "quote_volume": 170817.5998, "trades": 1099, "taker_buy_volume": 107519.35, "taker_buy_quote": 82902.45863}, {"ts": 1773049080000, "open": 0.778, "high": 0.789, "low": 0.778, "close": 0.783, "volume": 78052.04, "quote_volume": 61020.26134, "trades": 431, "taker_buy_volume": 52093.42, "taker_buy_quote": 40702.5194}, {"ts": 1773049140000, "open": 0.782, "high": 0.785, "low": 0.772, "close": 0.774, "volume": 20755.78, "quote_volume": 16097.23651, "trades": 89, "taker_buy_volume": 7738.58, "taker_buy_quote": 6010.14917}, {"ts": 1773049200000, "open": 0.773, "high": 0.774, "low": 0.764, "close": 0.767, "volume": 16632.35, "quote_volume": 12808.67842, "trades": 105, "taker_buy_volume": 2912.54, "taker_buy_quote": 2245.44454}, {"ts": 1773049260000, "open": 0.767, "high": 0.769, "low": 0.764, "close": 0.767, "volume": 7664.57, "quote_volume": 5871.64154, "trades": 41, "taker_buy_volume": 5149.72, "taker_buy_quote": 3945.66768}, {"ts": 1773049320000, "open": 0.765, "high": 0.769, "low": 0.763, "close": 0.767, "volume": 31140.34, "quote_volume": 23844.04455, "trades": 149, "taker_buy_volume": 21135.21, "taker_buy_quote": 16187.88783}, {"ts": 1773049380000, "open": 0.769, "high": 0.773, "low": 0.766, "close": 0.771, "volume": 34750.27, "quote_volume": 26740.42637, "trades": 143, "taker_buy_volume": 15063.44, "taker_buy_quote": 11591.35252}, {"ts": 1773049440000, "open": 0.77, "high": 0.778, "low": 0.77, "close": 0.777, "volume": 16821.07, "quote_volume": 13028.50302, "trades": 93, "taker_buy_volume": 8650.94, "taker_buy_quote": 6708.68566}, {"ts": 1773049500000, "open": 0.775, "high": 0.778, "low": 0.769, "close": 0.77, "volume": 10390.52, "quote_volume": 8043.96613, "trades": 70, "taker_buy_volume": 889.36, "taker_buy_quote": 687.75298}, {"ts": 1773049560000, "open": 0.769, "high": 0.771, "low": 0.767, "close": 0.767, "volume": 7325.32, "quote_volume": 5630.83206, "trades": 69, "taker_buy_volume": 5569.17, "taker_buy_quote": 4281.40442}, {"ts": 1773049620000, "open": 0.769, "high": 0.773, "low": 0.768, "close": 0.77, "volume": 15493.27, "quote_volume": 11931.78253, "trades": 61, "taker_buy_volume": 11633.38, "taker_buy_quote": 8961.18102}, {"ts": 1773049680000, "open": 0.769, "high": 0.771, "low": 0.765, "close": 0.767, "volume": 37128.35, "quote_volume": 28464.66313, "trades": 144, "taker_buy_volume": 6292.72, "taker_buy_quote": 4827.91926}, {"ts": 1773049740000, "open": 0.767, "high": 0.767, "low": 0.76, "close": 0.762, "volume": 7768.78, "quote_volume": 5928.9519, "trades": 61, "taker_buy_volume": 2606.52, "taker_buy_quote": 1989.50143}, {"ts": 1773049800000, "open": 0.763, "high": 0.766, "low": 0.763, "close": 0.763, "volume": 5345.06, "quote_volume": 4081.98196, "trades": 39, "taker_buy_volume": 2120.4, "taker_buy_quote": 1620.17811}, {"ts": 1773049860000, "open": 0.762, "high": 0.763, "low": 0.761, "close": 0.762, "volume": 14280.87, "quote_volume": 10868.8653, "trades": 42, "taker_buy_volume": 764.85, "taker_buy_quote": 582.85485}, {"ts": 1773049920000, "open": 0.761, "high": 0.763, "low": 0.761, "close": 0.763, "volume": 8207.59, "quote_volume": 6252.39689, "trades": 41, "taker_buy_volume": 5752.4, "taker_buy_quote": 4381.99732}, {"ts": 1773049980000, "open": 0.763, "high": 0.763, "low": 0.76, "close": 0.762, "volume": 14847.26, "quote_volume": 11294.89215, "trades": 67, "taker_buy_volume": 2359.32, "taker_buy_quote": 1796.37723}, {"ts": 1773050040000, "open": 0.761, "high": 0.768, "low": 0.758, "close": 0.768, "volume": 23594.84, "quote_volume": 18016.60419, "trades": 103, "taker_buy_volume": 17831.38, "taker_buy_quote": 13634.17301}, {"ts": 1773050100000, "open": 0.765, "high": 0.771, "low": 0.764, "close": 0.77, "volume": 17977.22, "quote_volume": 13826.57959, "trades": 73, "taker_buy_volume": 10814.32, "taker_buy_quote": 8320.61853}, {"ts": 1773050160000, "open": 0.768, "high": 0.769, "low": 0.763, "close": 0.768, "volume": 12366.42, "quote_volume": 9486.71389, "trades": 78, "taker_buy_volume": 8793.78, "taker_buy_quote": 6745.31382}, {"ts": 1773050220000, "open": 0.767, "high": 0.771, "low": 0.766, "close": 0.771, "volume": 7360.83, "quote_volume": 5655.98981, "trades": 54, "taker_buy_volume": 2719.15, "taker_buy_quote": 2092.22793}, {"ts": 1773050280000, "open": 0.771, "high": 0.772, "low": 0.767, "close": 0.769, "volume": 6089.05, "quote_volume": 4687.46755, "trades": 41, "taker_buy_volume": 3218.72, "taker_buy_quote": 2478.44479}, {"ts": 1773050340000, "open": 0.769, "high": 0.77, "low": 0.768, "close": 0.769, "volume": 5138.63, "quote_volume": 3952.76673, "trades": 34, "taker_buy_volume": 2844.32, "taker_buy_quote": 2189.21526}, {"ts": 1773050400000, "open": 0.768, "high": 0.77, "low": 0.765, "close": 0.77, "volume": 23439.99, "quote_volume": 18010.66138, "trades": 113, "taker_buy_volume": 11503.38, "taker_buy_quote": 8840.94899}, {"ts": 1773050460000, "open": 0.769, "high": 0.781, "low": 0.764, "close": 0.774, "volume": 54497.34, "quote_volume": 42202.5073, "trades": 218, "taker_buy_volume": 38327.15, "taker_buy_quote": 29665.74452}, {"ts": 1773050520000, "open": 0.773, "high": 0.774, "low": 0.768, "close": 0.772, "volume": 9138.34, "quote_volume": 7050.03555, "trades": 52, "taker_buy_volume": 3100.78, "taker_buy_quote": 2392.13613}, {"ts": 1773050580000, "open": 0.771, "high": 0.771, "low": 0.763, "close": 0.766, "volume": 15871.88, "quote_volume": 12167.04456, "trades": 92, "taker_buy_volume": 3603.94, "taker_buy_quote": 2761.92098}, {"ts": 1773050640000, "open": 0.765, "high": 0.766, "low": 0.762, "close": 0.764, "volume": 10599.31, "quote_volume": 8098.15775, "trades": 78, "taker_buy_volume": 3679.51, "taker_buy_quote": 2811.79512}, {"ts": 1773050700000, "open": 0.763, "high": 0.765, "low": 0.761, "close": 0.763, "volume": 12370.99, "quote_volume": 9429.17288, "trades": 61, "taker_buy_volume": 5987.62, "taker_buy_quote": 4566.34599}, {"ts": 1773050760000, "open": 0.764, "high": 0.771, "low": 0.763, "close": 0.771, "volume": 7772.02, "quote_volume": 5961.79516, "trades": 57, "taker_buy_volume": 5558.77, "taker_buy_quote": 4263.2769}, {"ts": 1773050820000, "open": 0.769, "high": 0.769, "low": 0.763, "close": 0.763, "volume": 7552.29, "quote_volume": 5787.6819, "trades": 46, "taker_buy_volume": 1645.76, "taker_buy_quote": 1262.24569}, {"ts": 1773050880000, "open": 0.763, "high": 0.764, "low": 0.761, "close": 0.763, "volume": 14146.85, "quote_volume": 10783.55269, "trades": 48, "taker_buy_volume": 3622.6, "taker_buy_quote": 2763.27833}, {"ts": 1773050940000, "open": 0.762, "high": 0.763, "low": 0.761, "close": 0.763, "volume": 12311.51, "quote_volume": 9376.66518, "trades": 47, "taker_buy_volume": 4992.29, "taker_buy_quote": 3804.62847}, {"ts": 1773051000000, "open": 0.762, "high": 0.765, "low": 0.755, "close": 0.765, "volume": 18864.47, "quote_volume": 14330.22054, "trades": 86, "taker_buy_volume": 5608.25, "taker_buy_quote": 4261.79928}, {"ts": 1773051060000, "open": 0.765, "high": 0.769, "low": 0.763, "close": 0.765, "volume": 22668.18, "quote_volume": 17395.26787, "trades": 78, "taker_buy_volume": 14635.32, "taker_buy_quote": 11239.04124}, {"ts": 1773051120000, "open": 0.765, "high": 0.765, "low": 0.76, "close": 0.762, "volume": 18639.64, "quote_volume": 14197.64835, "trades": 65, "taker_buy_volume": 9103.86, "taker_buy_quote": 6927.56531}, {"ts": 1773051180000, "open": 0.762, "high": 0.762, "low": 0.755, "close": 0.758, "volume": 11168.18, "quote_volume": 8460.70134, "trades": 68, "taker_buy_volume": 3616.04, "taker_buy_quote": 2739.80826}, {"ts": 1773051240000, "open": 0.758, "high": 0.76, "low": 0.757, "close": 0.758, "volume": 9254.81, "quote_volume": 7020.51192, "trades": 29, "taker_buy_volume": 6527.36, "taker_buy_quote": 4953.44096}, {"ts": 1773051300000, "open": 0.758, "high": 0.762, "low": 0.758, "close": 0.762, "volume": 1135.53, "quote_volume": 862.92948, "trades": 17, "taker_buy_volume": 673.94, "taker_buy_quote": 512.9613}, {"ts": 1773051360000, "open": 0.762, "high": 0.762, "low": 0.756, "close": 0.756, "volume": 2176.03, "quote_volume": 1651.06588, "trades": 27, "taker_buy_volume": 1510.85, "taker_buy_quote": 1146.66928}, {"ts": 1773051420000, "open": 0.756, "high": 0.756, "low": 0.749, "close": 0.756, "volume": 53069.3, "quote_volume": 39858.35189, "trades": 145, "taker_buy_volume": 6903.12, "taker_buy_quote": 5188.32675}, {"ts": 1773051480000, "open": 0.755, "high": 0.759, "low": 0.755, "close": 0.755, "volume": 10874.76, "quote_volume": 8226.17468, "trades": 40, "taker_buy_volume": 6098.03, "taker_buy_quote": 4614.43669}, {"ts": 1773051540000, "open": 0.755, "high": 0.758, "low": 0.755, "close": 0.758, "volume": 1700.18, "quote_volume": 1285.83097, "trades": 12, "taker_buy_volume": 436.14, "taker_buy_quote": 330.28977}, {"ts": 1773051600000, "open": 0.759, "high": 0.759, "low": 0.752, "close": 0.753, "volume": 34079.59, "quote_volume": 25771.15578, "trades": 86, "taker_buy_volume": 14247.23, "taker_buy_quote": 10762.33273}, {"ts": 1773051660000, "open": 0.754, "high": 0.755, "low": 0.753, "close": 0.753, "volume": 18037.22, "quote_volume": 13596.24938, "trades": 53, "taker_buy_volume": 2680.11, "taker_buy_quote": 2020.7299}, {"ts": 1773051720000, "open": 0.754, "high": 0.759, "low": 0.754, "close": 0.759, "volume": 6041.32, "quote_volume": 4578.49508, "trades": 33, "taker_buy_volume": 2436.46, "taker_buy_quote": 1845.60177}, {"ts": 1773051780000, "open": 0.758, "high": 0.76, "low": 0.757, "close": 0.758, "volume": 7325.89, "quote_volume": 5556.79176, "trades": 52, "taker_buy_volume": 4203.16, "taker_buy_quote": 3188.67189}, {"ts": 1773051840000, "open": 0.758, "high": 0.767, "low": 0.758, "close": 0.766, "volume": 24332.61, "quote_volume": 18577.41638, "trades": 118, "taker_buy_volume": 11589.52, "taker_buy_quote": 8850.22747}, {"ts": 1773051900000, "open": 0.767, "high": 0.768, "low": 0.765, "close": 0.765, "volume": 14028.61, "quote_volume": 10766.2514, "trades": 79, "taker_buy_volume": 9830.69, "taker_buy_quote": 7548.16209}, {"ts": 1773051960000, "open": 0.766, "high": 0.766, "low": 0.76, "close": 0.763, "volume": 4987.85, "quote_volume": 3802.72963, "trades": 27, "taker_buy_volume": 731.75, "taker_buy_quote": 559.38243}, {"ts": 1773052020000, "open": 0.762, "high": 0.764, "low": 0.76, "close": 0.762, "volume": 12624.35, "quote_volume": 9611.81448, "trades": 58, "taker_buy_volume": 7922.74, "taker_buy_quote": 6037.28772}, {"ts": 1773052080000, "open": 0.762, "high": 0.764, "low": 0.761, "close": 0.762, "volume": 8646.72, "quote_volume": 6599.29111, "trades": 31, "taker_buy_volume": 7083.01, "taker_buy_quote": 5408.09823}, {"ts": 1773052140000, "open": 0.762, "high": 0.765, "low": 0.762, "close": 0.764, "volume": 1488.33, "quote_volume": 1135.35927, "trades": 15, "taker_buy_volume": 1027.98, "taker_buy_quote": 784.52537}, {"ts": 1773052200000, "open": 0.763, "high": 0.763, "low": 0.759, "close": 0.761, "volume": 6193.45, "quote_volume": 4706.66004, "trades": 28, "taker_buy_volume": 2047.56, "taker_buy_quote": 1556.71607}, {"ts": 1773052260000, "open": 0.761, "high": 0.762, "low": 0.759, "close": 0.761, "volume": 16734.81, "quote_volume": 12706.28871, "trades": 31, "taker_buy_volume": 5707.27, "taker_buy_quote": 4332.88938}, {"ts": 1773052320000, "open": 0.76, "high": 0.764, "low": 0.759, "close": 0.76, "volume": 2541.76, "quote_volume": 1933.71601, "trades": 27, "taker_buy_volume": 1873.63, "taker_buy_quote": 1424.69765}, {"ts": 1773052380000, "open": 0.76, "high": 0.764, "low": 0.759, "close": 0.763, "volume": 8740.71, "quote_volume": 6665.11121, "trades": 27, "taker_buy_volume": 6356.29, "taker_buy_quote": 4851.02151}, {"ts": 1773052440000, "open": 0.761, "high": 0.767, "low": 0.761, "close": 0.765, "volume": 15749.14, "quote_volume": 12040.14616, "trades": 52, "taker_buy_volume": 14484.3, "taker_buy_quote": 11073.14267}, {"ts": 1773052500000, "open": 0.764, "high": 0.768, "low": 0.763, "close": 0.763, "volume": 29911.28, "quote_volume": 22928.9045, "trades": 97, "taker_buy_volume": 21651.63, "taker_buy_quote": 16599.21293}, {"ts": 1773052560000, "open": 0.763, "high": 0.763, "low": 0.756, "close": 0.757, "volume": 13135.0, "quote_volume": 9961.0145, "trades": 81, "taker_buy_volume": 2499.94, "taker_buy_quote": 1896.0509}, {"ts": 1773052620000, "open": 0.758, "high": 0.764, "low": 0.757, "close": 0.761, "volume": 15674.63, "quote_volume": 11914.7153, "trades": 58, "taker_buy_volume": 12632.9, "taker_buy_quote": 9598.38563}, {"ts": 1773052680000, "open": 0.762, "high": 0.762, "low": 0.76, "close": 0.76, "volume": 7780.16, "quote_volume": 5923.54442, "trades": 39, "taker_buy_volume": 2914.1, "taker_buy_quote": 2218.78995}, {"ts": 1773052740000, "open": 0.761, "high": 0.767, "low": 0.761, "close": 0.763, "volume": 25156.23, "quote_volume": 19242.76549, "trades": 78, "taker_buy_volume": 12026.54, "taker_buy_quote": 9199.50884}, {"ts": 1773052800000, "open": 0.763, "high": 0.764, "low": 0.758, "close": 0.758, "volume": 11455.43, "quote_volume": 8709.25926, "trades": 38, "taker_buy_volume": 3876.65, "taker_buy_quote": 2959.43763}, {"ts": 1773052860000, "open": 0.757, "high": 0.762, "low": 0.757, "close": 0.761, "volume": 5237.02, "quote_volume": 3984.10592, "trades": 23, "taker_buy_volume": 1871.58, "taker_buy_quote": 1423.20116}, {"ts": 1773052920000, "open": 0.761, "high": 0.761, "low": 0.755, "close": 0.755, "volume": 2543.95, "quote_volume": 1925.15175, "trades": 32, "taker_buy_volume": 466.35, "taker_buy_quote": 352.9991}, {"ts": 1773052980000, "open": 0.756, "high": 0.756, "low": 0.752, "close": 0.753, "volume": 9914.98, "quote_volume": 7474.13758, "trades": 43, "taker_buy_volume": 1181.76, "taker_buy_quote": 892.05661}, {"ts": 1773053040000, "open": 0.754, "high": 0.756, "low": 0.752, "close": 0.755, "volume": 7966.36, "quote_volume": 6005.29393, "trades": 34, "taker_buy_volume": 4422.48, "taker_buy_quote": 3335.18587}, {"ts": 1773053100000, "open": 0.754, "high": 0.754, "low": 0.751, "close": 0.752, "volume": 2431.94, "quote_volume": 1829.09895, "trades": 20, "taker_buy_volume": 1190.22, "taker_buy_quote": 895.1496}, {"ts": 1773053160000, "open": 0.753, "high": 0.755, "low": 0.751, "close": 0.754, "volume": 3102.35, "quote_volume": 2337.40926, "trades": 28, "taker_buy_volume": 1437.2, "taker_buy_quote": 1082.89483}, {"ts": 1773053220000, "open": 0.754, "high": 0.76, "low": 0.753, "close": 0.76, "volume": 34515.72, "quote_volume": 26091.00063, "trades": 72, "taker_buy_volume": 31524.88, "taker_buy_quote": 23829.24647}, {"ts": 1773053280000, "open": 0.759, "high": 0.761, "low": 0.758, "close": 0.76, "volume": 4146.91, "quote_volume": 3151.94899, "trades": 28, "taker_buy_volume": 3736.06, "taker_buy_quote": 2839.99869}, {"ts": 1773053340000, "open": 0.76, "high": 0.763, "low": 0.76, "close": 0.762, "volume": 8093.28, "quote_volume": 6167.44285, "trades": 42, "taker_buy_volume": 6373.87, "taker_buy_quote": 4859.99797}, {"ts": 1773053400000, "open": 0.762, "high": 0.763, "low": 0.76, "close": 0.761, "volume": 3953.09, "quote_volume": 3009.41176, "trades": 31, "taker_buy_volume": 3182.1, "taker_buy_quote": 2422.77525}, {"ts": 1773053460000, "open": 0.762, "high": 0.766, "low": 0.762, "close": 0.764, "volume": 2019.22, "quote_volume": 1543.40898, "trades": 32, "taker_buy_volume": 1688.33, "taker_buy_quote": 1290.73173}, {"ts": 1773053520000, "open": 0.766, "high": 0.768, "low": 0.761, "close": 0.761, "volume": 14675.33, "quote_volume": 11217.99616, "trades": 76, "taker_buy_volume": 10100.55, "taker_buy_quote": 7726.50598}, {"ts": 1773053580000, "open": 0.761, "high": 0.764, "low": 0.761, "close": 0.761, "volume": 12242.75, "quote_volume": 9329.64425, "trades": 37, "taker_buy_volume": 8857.35, "taker_buy_quote": 6751.74337}, {"ts": 1773053640000, "open": 0.763, "high": 0.763, "low": 0.761, "close": 0.762, "volume": 3740.2, "quote_volume": 2848.04544, "trades": 18, "taker_buy_volume": 1057.63, "taker_buy_quote": 806.51664}, {"ts": 1773053700000, "open": 0.763, "high": 0.765, "low": 0.76, "close": 0.763, "volume": 17276.57, "quote_volume": 13190.02541, "trades": 47, "taker_buy_volume": 14156.65, "taker_buy_quote": 10808.72061}, {"ts": 1773053760000, "open": 0.763, "high": 0.765, "low": 0.76, "close": 0.762, "volume": 28340.44, "quote_volume": 21607.04341, "trades": 75, "taker_buy_volume": 8813.73, "taker_buy_quote": 6731.90472}, {"ts": 1773053820000, "open": 0.763, "high": 0.763, "low": 0.758, "close": 0.758, "volume": 8754.9, "quote_volume": 6649.9064, "trades": 29, "taker_buy_volume": 503.78, "taker_buy_quote": 383.97602}, {"ts": 1773053880000, "open": 0.758, "high": 0.759, "low": 0.756, "close": 0.758, "volume": 2159.25, "quote_volume": 1636.95782, "trades": 17, "taker_buy_volume": 838.3, "taker_buy_quote": 635.70251}, {"ts": 1773053940000, "open": 0.757, "high": 0.759, "low": 0.757, "close": 0.759, "volume": 4293.8, "quote_volume": 3257.82825, "trades": 35, "taker_buy_volume": 1083.36, "taker_buy_quote": 822.09082}, {"ts": 1773054000000, "open": 0.759, "high": 0.763, "low": 0.757, "close": 0.758, "volume": 17270.54, "quote_volume": 13097.10664, "trades": 89, "taker_buy_volume": 8049.15, "taker_buy_quote": 6105.87131}, {"ts": 1773054060000, "open": 0.758, "high": 0.761, "low": 0.757, "close": 0.76, "volume": 13355.78, "quote_volume": 10132.79377, "trades": 69, "taker_buy_volume": 4059.74, "taker_buy_quote": 3083.30134}, {"ts": 1773054120000, "open": 0.76, "high": 0.76, "low": 0.754, "close": 0.756, "volume": 14348.69, "quote_volume": 10851.10648, "trades": 57, "taker_buy_volume": 3697.56, "taker_buy_quote": 2795.1271}, {"ts": 1773054180000, "open": 0.755, "high": 0.755, "low": 0.752, "close": 0.755, "volume": 25113.72, "quote_volume": 18926.80971, "trades": 62, "taker_buy_volume": 13954.82, "taker_buy_quote": 10511.22007}, {"ts": 1773054240000, "open": 0.756, "high": 0.757, "low": 0.755, "close": 0.757, "volume": 9202.37, "quote_volume": 6952.17782, "trades": 38, "taker_buy_volume": 1540.42, "taker_buy_quote": 1164.74668}, {"ts": 1773054300000, "open": 0.756, "high": 0.759, "low": 0.754, "close": 0.754, "volume": 7967.07, "quote_volume": 6024.43057, "trades": 39, "taker_buy_volume": 1931.52, "taker_buy_quote": 1461.28613}, {"ts": 1773054360000, "open": 0.753, "high": 0.755, "low": 0.752, "close": 0.752, "volume": 12285.85, "quote_volume": 9251.77039, "trades": 63, "taker_buy_volume": 2906.85, "taker_buy_quote": 2190.83836}, {"ts": 1773054420000, "open": 0.753, "high": 0.754, "low": 0.751, "close": 0.753, "volume": 11988.37, "quote_volume": 9010.34954, "trades": 57, "taker_buy_volume": 1023.77, "taker_buy_quote": 770.726}, {"ts": 1773054480000, "open": 0.753, "high": 0.753, "low": 0.745, "close": 0.751, "volume": 31310.69, "quote_volume": 23470.36432, "trades": 128, "taker_buy_volume": 3673.08, "taker_buy_quote": 2751.28753}, {"ts": 1773054540000, "open": 0.75, "high": 0.753, "low": 0.747, "close": 0.751, "volume": 11472.2, "quote_volume": 8603.12132, "trades": 85, "taker_buy_volume": 6729.6, "taker_buy_quote": 5049.05996}, {"ts": 1773054600000, "open": 0.75, "high": 0.752, "low": 0.75, "close": 0.751, "volume": 2659.07, "quote_volume": 1996.48605, "trades": 37, "taker_buy_volume": 1768.01, "taker_buy_quote": 1327.77556}, {"ts": 1773054660000, "open": 0.751, "high": 0.755, "low": 0.75, "close": 0.755, "volume": 2477.3, "quote_volume": 1865.6889, "trades": 73, "taker_buy_volume": 1168.2, "taker_buy_quote": 881.00975}, {"ts": 1773054720000, "open": 0.754, "high": 0.755, "low": 0.751, "close": 0.751, "volume": 8679.79, "quote_volume": 6542.20559, "trades": 79, "taker_buy_volume": 2797.34, "taker_buy_quote": 2107.93751}, {"ts": 1773054780000, "open": 0.752, "high": 0.757, "low": 0.744, "close": 0.748, "volume": 56731.26, "quote_volume": 42534.54388, "trades": 271, "taker_buy_volume": 19699.92, "taker_buy_quote": 14787.19283}, {"ts": 1773054840000, "open": 0.748, "high": 0.749, "low": 0.729, "close": 0.729, "volume": 69012.27, "quote_volume": 50821.27603, "trades": 437, "taker_buy_volume": 30893.56, "taker_buy_quote": 22767.98354}, {"ts": 1773054900000, "open": 0.729, "high": 0.731, "low": 0.716, "close": 0.72, "volume": 86473.74, "quote_volume": 62378.40775, "trades": 462, "taker_buy_volume": 30405.53, "taker_buy_quote": 21941.41642}, {"ts": 1773054960000, "open": 0.722, "high": 0.723, "low": 0.707, "close": 0.721, "volume": 81218.45, "quote_volume": 57957.39317, "trades": 542, "taker_buy_volume": 33994.68, "taker_buy_quote": 24264.02001}, {"ts": 1773055020000, "open": 0.721, "high": 0.731, "low": 0.72, "close": 0.73, "volume": 32297.86, "quote_volume": 23402.55759, "trades": 185, "taker_buy_volume": 18944.45, "taker_buy_quote": 13732.12891}, {"ts": 1773055080000, "open": 0.731, "high": 0.733, "low": 0.727, "close": 0.73, "volume": 17856.86, "quote_volume": 13064.04933, "trades": 100, "taker_buy_volume": 9335.25, "taker_buy_quote": 6834.18129}, {"ts": 1773055140000, "open": 0.731, "high": 0.733, "low": 0.729, "close": 0.731, "volume": 7897.53, "quote_volume": 5768.9065, "trades": 36, "taker_buy_volume": 1975.98, "taker_buy_quote": 1445.33897}, {"ts": 1773055200000, "open": 0.73, "high": 0.741, "low": 0.73, "close": 0.737, "volume": 15890.76, "quote_volume": 11701.48227, "trades": 102, "taker_buy_volume": 9874.4, "taker_buy_quote": 7274.26781}, {"ts": 1773055260000, "open": 0.736, "high": 0.739, "low": 0.735, "close": 0.739, "volume": 3797.31, "quote_volume": 2799.70184, "trades": 28, "taker_buy_volume": 889.6, "taker_buy_quote": 656.68854}, {"ts": 1773055320000, "open": 0.737, "high": 0.739, "low": 0.732, "close": 0.735, "volume": 6671.37, "quote_volume": 4905.55105, "trades": 51, "taker_buy_volume": 2988.38, "taker_buy_quote": 2196.09047}, {"ts": 1773055380000, "open": 0.733, "high": 0.744, "low": 0.733, "close": 0.741, "volume": 9633.85, "quote_volume": 7117.94647, "trades": 60, "taker_buy_volume": 7828.56, "taker_buy_quote": 5784.14051}, {"ts": 1773055440000, "open": 0.741, "high": 0.741, "low": 0.738, "close": 0.741, "volume": 2627.08, "quote_volume": 1943.99399, "trades": 27, "taker_buy_volume": 636.42, "taker_buy_quote": 471.33659}, {"ts": 1773055500000, "open": 0.74, "high": 0.742, "low": 0.739, "close": 0.74, "volume": 3459.56, "quote_volume": 2560.76362, "trades": 29, "taker_buy_volume": 986.46, "taker_buy_quote": 731.1707}, {"ts": 1773055560000, "open": 0.738, "high": 0.74, "low": 0.736, "close": 0.736, "volume": 4073.81, "quote_volume": 3006.07895, "trades": 41, "taker_buy_volume": 1938.73, "taker_buy_quote": 1431.82629}, {"ts": 1773055620000, "open": 0.736, "high": 0.738, "low": 0.734, "close": 0.737, "volume": 8655.25, "quote_volume": 6369.84679, "trades": 40, "taker_buy_volume": 5679.34, "taker_buy_quote": 4180.98335}, {"ts": 1773055680000, "open": 0.737, "high": 0.738, "low": 0.735, "close": 0.736, "volume": 7941.55, "quote_volume": 5845.67522, "trades": 42, "taker_buy_volume": 1450.66, "taker_buy_quote": 1068.22732}, {"ts": 1773055740000, "open": 0.737, "high": 0.738, "low": 0.735, "close": 0.738, "volume": 8442.38, "quote_volume": 6221.98973, "trades": 29, "taker_buy_volume": 1295.61, "taker_buy_quote": 955.68417}, {"ts": 1773055800000, "open": 0.738, "high": 0.742, "low": 0.737, "close": 0.737, "volume": 14327.79, "quote_volume": 10597.2855, "trades": 69, "taker_buy_volume": 11197.91, "taker_buy_quote": 8286.40409}, {"ts": 1773055860000, "open": 0.738, "high": 0.739, "low": 0.738, "close": 0.738, "volume": 2393.31, "quote_volume": 1767.80521, "trades": 18, "taker_buy_volume": 1985.01, "taker_buy_quote": 1466.18731}, {"ts": 1773055920000, "open": 0.738, "high": 0.747, "low": 0.737, "close": 0.742, "volume": 15555.21, "quote_volume": 11574.43357, "trades": 101, "taker_buy_volume": 4398.97, "taker_buy_quote": 3268.23486}, {"ts": 1773055980000, "open": 0.741, "high": 0.742, "low": 0.739, "close": 0.74, "volume": 3939.38, "quote_volume": 2916.28484, "trades": 42, "taker_buy_volume": 2861.87, "taker_buy_quote": 2119.09468}, {"ts": 1773056040000, "open": 0.74, "high": 0.74, "low": 0.736, "close": 0.738, "volume": 4341.06, "quote_volume": 3199.31936, "trades": 37, "taker_buy_volume": 1657.66, "taker_buy_quote": 1223.22689}, {"ts": 1773056100000, "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.739, "volume": 2022.83, "quote_volume": 1493.31411, "trades": 19, "taker_buy_volume": 1074.06, "taker_buy_quote": 792.87245}, {"ts": 1773056160000, "open": 0.738, "high": 0.74, "low": 0.737, "close": 0.737, "volume": 1349.34, "quote_volume": 996.35879, "trades": 13, "taker_buy_volume": 1048.0, "taker_buy_quote": 773.73138}, {"ts": 1773056220000, "open": 0.738, "high": 0.74, "low": 0.736, "close": 0.74, "volume": 9417.05, "quote_volume": 6945.04406, "trades": 50, "taker_buy_volume": 7531.73, "taker_buy_quote": 5554.57715}, {"ts": 1773056280000, "open": 0.74, "high": 0.743, "low": 0.74, "close": 0.743, "volume": 6444.94, "quote_volume": 4779.38179, "trades": 31, "taker_buy_volume": 5319.4, "taker_buy_quote": 3944.77165}, {"ts": 1773056340000, "open": 0.743, "high": 0.744, "low": 0.742, "close": 0.742, "volume": 3889.44, "quote_volume": 2889.26553, "trades": 21, "taker_buy_volume": 2715.32, "taker_buy_quote": 2016.89437}, {"ts": 1773056400000, "open": 0.741, "high": 0.743, "low": 0.738, "close": 0.739, "volume": 6723.05, "quote_volume": 4975.10263, "trades": 34, "taker_buy_volume": 3206.59, "taker_buy_quote": 2372.2986}, {"ts": 1773056460000, "open": 0.739, "high": 0.739, "low": 0.738, "close": 0.738, "volume": 3018.9, "quote_volume": 2228.44826, "trades": 16, "taker_buy_volume": 914.7, "taker_buy_quote": 675.54866}, {"ts": 1773056520000, "open": 0.738, "high": 0.738, "low": 0.734, "close": 0.736, "volume": 5175.78, "quote_volume": 3809.34709, "trades": 36, "taker_buy_volume": 649.97, "taker_buy_quote": 478.77104}, {"ts": 1773056580000, "open": 0.738, "high": 0.738, "low": 0.736, "close": 0.737, "volume": 5077.06, "quote_volume": 3742.60412, "trades": 17, "taker_buy_volume": 2301.97, "taker_buy_quote": 1696.93733}, {"ts": 1773056640000, "open": 0.738, "high": 0.738, "low": 0.733, "close": 0.736, "volume": 8557.44, "quote_volume": 6290.81352, "trades": 41, "taker_buy_volume": 2862.1, "taker_buy_quote": 2102.9484}, {"ts": 1773056700000, "open": 0.737, "high": 0.74, "low": 0.736, "close": 0.738, "volume": 9714.74, "quote_volume": 7164.19967, "trades": 39, "taker_buy_volume": 8098.05, "taker_buy_quote": 5972.92092}, {"ts": 1773056760000, "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.738, "volume": 2501.97, "quote_volume": 1846.50017, "trades": 27, "taker_buy_volume": 2100.41, "taker_buy_quote": 1550.33046}, {"ts": 1773056820000, "open": 0.738, "high": 0.739, "low": 0.733, "close": 0.735, "volume": 5931.22, "quote_volume": 4358.95153, "trades": 44, "taker_buy_volume": 2424.8, "taker_buy_quote": 1783.6446}, {"ts": 1773056880000, "open": 0.736, "high": 0.737, "low": 0.734, "close": 0.735, "volume": 3344.86, "quote_volume": 2459.71088, "trades": 22, "taker_buy_volume": 593.85, "taker_buy_quote": 436.68361}, {"ts": 1773056940000, "open": 0.736, "high": 0.737, "low": 0.734, "close": 0.737, "volume": 11428.02, "quote_volume": 8415.56011, "trades": 31, "taker_buy_volume": 9881.4, "taker_buy_quote": 7278.44031}, {"ts": 1773057000000, "open": 0.737, "high": 0.741, "low": 0.737, "close": 0.74, "volume": 13009.4, "quote_volume": 9612.38007, "trades": 64, "taker_buy_volume": 9520.15, "taker_buy_quote": 7039.15064}, {"ts": 1773057060000, "open": 0.74, "high": 0.74, "low": 0.738, "close": 0.74, "volume": 2509.02, "quote_volume": 1855.17476, "trades": 21, "taker_buy_volume": 1869.69, "taker_buy_quote": 1382.10106}, {"ts": 1773057120000, "open": 0.741, "high": 0.743, "low": 0.739, "close": 0.741, "volume": 3436.94, "quote_volume": 2547.86021, "trades": 33, "taker_buy_volume": 2199.89, "taker_buy_quote": 1630.60709}, {"ts": 1773057180000, "open": 0.74, "high": 0.74, "low": 0.738, "close": 0.738, "volume": 1338.5, "quote_volume": 988.21839, "trades": 10, "taker_buy_volume": 67.48, "taker_buy_quote": 49.86772}, {"ts": 1773057240000, "open": 0.737, "high": 0.737, "low": 0.735, "close": 0.737, "volume": 3014.08, "quote_volume": 2220.21461, "trades": 29, "taker_buy_volume": 887.31, "taker_buy_quote": 653.3034}, {"ts": 1773057300000, "open": 0.736, "high": 0.737, "low": 0.736, "close": 0.736, "volume": 2880.09, "quote_volume": 2121.53172, "trades": 23, "taker_buy_volume": 1670.02, "taker_buy_quote": 1230.6277}, {"ts": 1773057360000, "open": 0.735, "high": 0.736, "low": 0.735, "close": 0.735, "volume": 780.79, "quote_volume": 574.48473, "trades": 12, "taker_buy_volume": 722.0, "taker_buy_quote": 531.255}, {"ts": 1773057420000, "open": 0.734, "high": 0.734, "low": 0.733, "close": 0.734, "volume": 2806.86, "quote_volume": 2058.24833, "trades": 22, "taker_buy_volume": 460.88, "taker_buy_quote": 337.99342}, {"ts": 1773057480000, "open": 0.733, "high": 0.735, "low": 0.731, "close": 0.732, "volume": 9767.65, "quote_volume": 7150.87016, "trades": 59, "taker_buy_volume": 2077.51, "taker_buy_quote": 1524.72835}, {"ts": 1773057540000, "open": 0.733, "high": 0.733, "low": 0.729, "close": 0.729, "volume": 30979.44, "quote_volume": 22628.93287, "trades": 49, "taker_buy_volume": 15096.24, "taker_buy_quote": 11034.74733}, {"ts": 1773057600000, "open": 0.729, "high": 0.729, "low": 0.726, "close": 0.726, "volume": 14291.52, "quote_volume": 10391.65909, "trades": 86, "taker_buy_volume": 6673.28, "taker_buy_quote": 4850.08533}, {"ts": 1773057660000, "open": 0.728, "high": 0.729, "low": 0.726, "close": 0.728, "volume": 9851.73, "quote_volume": 7166.25113, "trades": 78, "taker_buy_volume": 2303.73, "taker_buy_quote": 1675.26502}, {"ts": 1773057720000, "open": 0.728, "high": 0.728, "low": 0.724, "close": 0.725, "volume": 8221.87, "quote_volume": 5958.77829, "trades": 64, "taker_buy_volume": 374.73, "taker_buy_quote": 271.45547}, {"ts": 1773057780000, "open": 0.726, "high": 0.728, "low": 0.722, "close": 0.724, "volume": 10126.82, "quote_volume": 7330.55485, "trades": 49, "taker_buy_volume": 2746.49, "taker_buy_quote": 1993.11152}, {"ts": 1773057840000, "open": 0.723, "high": 0.724, "low": 0.721, "close": 0.721, "volume": 7389.75, "quote_volume": 5336.83834, "trades": 48, "taker_buy_volume": 2463.87, "taker_buy_quote": 1779.31024}, {"ts": 1773057900000, "open": 0.721, "high": 0.728, "low": 0.721, "close": 0.726, "volume": 3476.51, "quote_volume": 2520.62994, "trades": 29, "taker_buy_volume": 2333.55, "taker_buy_quote": 1690.88546}, {"ts": 1773057960000, "open": 0.726, "high": 0.728, "low": 0.725, "close": 0.728, "volume": 3477.76, "quote_volume": 2526.1495, "trades": 27, "taker_buy_volume": 1352.84, "taker_buy_quote": 983.57574}, {"ts": 1773058020000, "open": 0.728, "high": 0.728, "low": 0.725, "close": 0.725, "volume": 2313.06, "quote_volume": 1682.90364, "trades": 21, "taker_buy_volume": 395.94, "taker_buy_quote": 288.24432}, {"ts": 1773058080000, "open": 0.725, "high": 0.727, "low": 0.725, "close": 0.726, "volume": 755.35, "quote_volume": 548.85315, "trades": 14, "taker_buy_volume": 684.53, "taker_buy_quote": 497.50865}, {"ts": 1773058140000, "open": 0.727, "high": 0.727, "low": 0.725, "close": 0.725, "volume": 6034.54, "quote_volume": 4378.97729, "trades": 25, "taker_buy_volume": 2344.62, "taker_buy_quote": 1702.17339}, {"ts": 1773058200000, "open": 0.727, "high": 0.727, "low": 0.726, "close": 0.726, "volume": 1480.03, "quote_volume": 1075.47905, "trades": 15, "taker_buy_volume": 347.77, "taker_buy_quote": 252.53629}, {"ts": 1773058260000, "open": 0.726, "high": 0.73, "low": 0.726, "close": 0.73, "volume": 10206.74, "quote_volume": 7433.9989, "trades": 37, "taker_buy_volume": 7774.27, "taker_buy_quote": 5663.47308}, {"ts": 1773058320000, "open": 0.729, "high": 0.734, "low": 0.729, "close": 0.733, "volume": 8088.76, "quote_volume": 5922.96556, "trades": 57, "taker_buy_volume": 4230.02, "taker_buy_quote": 3096.00252}, {"ts": 1773058380000, "open": 0.732, "high": 0.734, "low": 0.731, "close": 0.732, "volume": 1219.57, "quote_volume": 892.86446, "trades": 15, "taker_buy_volume": 844.39, "taker_buy_quote": 618.25894}, {"ts": 1773058440000, "open": 0.731, "high": 0.74, "low": 0.731, "close": 0.739, "volume": 8492.14, "quote_volume": 6255.16768, "trades": 84, "taker_buy_volume": 5269.06, "taker_buy_quote": 3883.26882}, {"ts": 1773058500000, "open": 0.738, "high": 0.747, "low": 0.738, "close": 0.745, "volume": 30993.99, "quote_volume": 23086.74044, "trades": 135, "taker_buy_volume": 13900.36, "taker_buy_quote": 10353.83766}, {"ts": 1773058560000, "open": 0.746, "high": 0.746, "low": 0.743, "close": 0.746, "volume": 8435.97, "quote_volume": 6289.27387, "trades": 53, "taker_buy_volume": 7964.02, "taker_buy_quote": 5937.87148}, {"ts": 1773058620000, "open": 0.744, "high": 0.75, "low": 0.744, "close": 0.749, "volume": 27356.61, "quote_volume": 20489.84552, "trades": 108, "taker_buy_volume": 19066.66, "taker_buy_quote": 14284.28892}, {"ts": 1773058680000, "open": 0.747, "high": 0.766, "low": 0.746, "close": 0.757, "volume": 93868.58, "quote_volume": 71114.73348, "trades": 432, "taker_buy_volume": 50707.52, "taker_buy_quote": 38381.26301}, {"ts": 1773058740000, "open": 0.756, "high": 0.757, "low": 0.75, "close": 0.751, "volume": 29160.01, "quote_volume": 21951.58087, "trades": 92, "taker_buy_volume": 2058.14, "taker_buy_quote": 1553.15382}, {"ts": 1773058800000, "open": 0.75, "high": 0.755, "low": 0.749, "close": 0.755, "volume": 5305.34, "quote_volume": 3984.83236, "trades": 56, "taker_buy_volume": 3379.25, "taker_buy_quote": 2540.56849}, {"ts": 1773058860000, "open": 0.753, "high": 0.756, "low": 0.75, "close": 0.752, "volume": 7428.13, "quote_volume": 5599.67193, "trades": 53, "taker_buy_volume": 5717.67, "taker_buy_quote": 4311.88028}, {"ts": 1773058920000, "open": 0.75, "high": 0.753, "low": 0.747, "close": 0.75, "volume": 14438.01, "quote_volume": 10828.46874, "trades": 70, "taker_buy_volume": 9525.6, "taker_buy_quote": 7145.24681}, {"ts": 1773058980000, "open": 0.749, "high": 0.75, "low": 0.746, "close": 0.746, "volume": 11110.38, "quote_volume": 8316.56496, "trades": 50, "taker_buy_volume": 1128.23, "taker_buy_quote": 843.96367}, {"ts": 1773059040000, "open": 0.746, "high": 0.749, "low": 0.742, "close": 0.745, "volume": 8548.62, "quote_volume": 6370.90004, "trades": 70, "taker_buy_volume": 3561.7, "taker_buy_quote": 2658.31505}, {"ts": 1773059100000, "open": 0.745, "high": 0.752, "low": 0.741, "close": 0.746, "volume": 55840.57, "quote_volume": 41754.72347, "trades": 224, "taker_buy_volume": 24182.41, "taker_buy_quote": 18053.40493}, {"ts": 1773059160000, "open": 0.745, "high": 0.746, "low": 0.742, "close": 0.743, "volume": 19966.46, "quote_volume": 14831.2565, "trades": 82, "taker_buy_volume": 11391.08, "taker_buy_quote": 8464.30135}, {"ts": 1773059220000, "open": 0.743, "high": 0.743, "low": 0.74, "close": 0.741, "volume": 5683.04, "quote_volume": 4215.07249, "trades": 30, "taker_buy_volume": 1081.01, "taker_buy_quote": 801.5975}, {"ts": 1773059280000, "open": 0.741, "high": 0.741, "low": 0.731, "close": 0.731, "volume": 31040.3, "quote_volume": 22839.25085, "trades": 154, "taker_buy_volume": 8744.11, "taker_buy_quote": 6439.74423}, {"ts": 1773059340000, "open": 0.731, "high": 0.734, "low": 0.731, "close": 0.733, "volume": 6874.91, "quote_volume": 5036.05843, "trades": 43, "taker_buy_volume": 4070.81, "taker_buy_quote": 2981.03775}, {"ts": 1773059400000, "open": 0.732, "high": 0.734, "low": 0.725, "close": 0.726, "volume": 19078.01, "quote_volume": 13901.36335, "trades": 108, "taker_buy_volume": 10993.04, "taker_buy_quote": 8012.59485}, {"ts": 1773059460000, "open": 0.726, "high": 0.726, "low": 0.718, "close": 0.723, "volume": 35774.09, "quote_volume": 25769.27106, "trades": 114, "taker_buy_volume": 14290.87, "taker_buy_quote": 10298.34512}, {"ts": 1773059520000, "open": 0.722, "high": 0.723, "low": 0.717, "close": 0.722, "volume": 10147.83, "quote_volume": 7300.34912, "trades": 59, "taker_buy_volume": 6168.51, "taker_buy_quote": 4440.79811}, {"ts": 1773059580000, "open": 0.724, "high": 0.724, "low": 0.711, "close": 0.712, "volume": 28786.77, "quote_volume": 20592.23333, "trades": 161, "taker_buy_volume": 10996.15, "taker_buy_quote": 7860.73107}, {"ts": 1773059640000, "open": 0.712, "high": 0.739, "low": 0.712, "close": 0.725, "volume": 101739.47, "quote_volume": 74068.9078, "trades": 425, "taker_buy_volume": 47665.79, "taker_buy_quote": 34644.4213}, {"ts": 1773059700000, "open": 0.727, "high": 0.744, "low": 0.725, "close": 0.734, "volume": 66062.26, "quote_volume": 48652.84521, "trades": 327, "taker_buy_volume": 46832.06, "taker_buy_quote": 34458.89216}, {"ts": 1773059760000, "open": 0.734, "high": 0.736, "low": 0.728, "close": 0.731, "volume": 6544.09, "quote_volume": 4790.0268, "trades": 95, "taker_buy_volume": 5024.38, "taker_buy_quote": 3678.23947}, {"ts": 1773059820000, "open": 0.733, "high": 0.742, "low": 0.726, "close": 0.741, "volume": 29291.75, "quote_volume": 21520.56075, "trades": 179, "taker_buy_volume": 18571.47, "taker_buy_quote": 13661.73975}, {"ts": 1773059880000, "open": 0.74, "high": 0.744, "low": 0.739, "close": 0.741, "volume": 7667.79, "quote_volume": 5685.839, "trades": 70, "taker_buy_volume": 5217.65, "taker_buy_quote": 3869.08006}, {"ts": 1773059940000, "open": 0.741, "high": 0.743, "low": 0.74, "close": 0.743, "volume": 2231.0, "quote_volume": 1654.10796, "trades": 46, "taker_buy_volume": 951.11, "taker_buy_quote": 706.11766}, {"ts": 1773060000000, "open": 0.741, "high": 0.745, "low": 0.719, "close": 0.726, "volume": 72202.88, "quote_volume": 52784.29989, "trades": 366, "taker_buy_volume": 23157.58, "taker_buy_quote": 17052.13999}, {"ts": 1773060060000, "open": 0.725, "high": 0.725, "low": 0.72, "close": 0.724, "volume": 11756.95, "quote_volume": 8504.69867, "trades": 107, "taker_buy_volume": 2801.23, "taker_buy_quote": 2026.04383}, {"ts": 1773060120000, "open": 0.724, "high": 0.728, "low": 0.72, "close": 0.725, "volume": 17831.21, "quote_volume": 12922.44653, "trades": 89, "taker_buy_volume": 8310.58, "taker_buy_quote": 6035.44259}, {"ts": 1773060180000, "open": 0.724, "high": 0.727, "low": 0.722, "close": 0.724, "volume": 4649.81, "quote_volume": 3368.93306, "trades": 50, "taker_buy_volume": 2685.55, "taker_buy_quote": 1947.1206}, {"ts": 1773060240000, "open": 0.722, "high": 0.726, "low": 0.722, "close": 0.724, "volume": 1693.08, "quote_volume": 1224.5467, "trades": 20, "taker_buy_volume": 244.58, "taker_buy_quote": 177.36033}, {"ts": 1773060300000, "open": 0.723, "high": 0.723, "low": 0.712, "close": 0.717, "volume": 35943.22, "quote_volume": 25785.97581, "trades": 173, "taker_buy_volume": 13615.23, "taker_buy_quote": 9748.66735}, {"ts": 1773060360000, "open": 0.716, "high": 0.72, "low": 0.715, "close": 0.719, "volume": 4066.21, "quote_volume": 2917.5168, "trades": 35, "taker_buy_volume": 2142.39, "taker_buy_quote": 1538.18166}, {"ts": 1773060420000, "open": 0.719, "high": 0.719, "low": 0.716, "close": 0.717, "volume": 8620.22, "quote_volume": 6182.25591, "trades": 50, "taker_buy_volume": 3647.72, "taker_buy_quote": 2617.23662}, {"ts": 1773060480000, "open": 0.716, "high": 0.717, "low": 0.686, "close": 0.688, "volume": 156006.34, "quote_volume": 109154.93914, "trades": 705, "taker_buy_volume": 35986.38, "taker_buy_quote": 25124.72791}, {"ts": 1773060540000, "open": 0.689, "high": 0.698, "low": 0.685, "close": 0.697, "volume": 50570.94, "quote_volume": 35000.454, "trades": 327, "taker_buy_volume": 30337.97, "taker_buy_quote": 20982.90055}, {"ts": 1773060600000, "open": 0.698, "high": 0.706, "low": 0.696, "close": 0.705, "volume": 50052.08, "quote_volume": 35086.89519, "trades": 259, "taker_buy_volume": 31385.39, "taker_buy_quote": 21992.87716}, {"ts": 1773060660000, "open": 0.706, "high": 0.71, "low": 0.704, "close": 0.707, "volume": 9035.31, "quote_volume": 6393.9095, "trades": 82, "taker_buy_volume": 5868.03, "taker_buy_quote": 4154.55338}, {"ts": 1773060720000, "open": 0.706, "high": 0.719, "low": 0.706, "close": 0.716, "volume": 39031.48, "quote_volume": 27851.12172, "trades": 216, "taker_buy_volume": 25096.88, "taker_buy_quote": 17899.22313}, {"ts": 1773060780000, "open": 0.716, "high": 0.721, "low": 0.714, "close": 0.716, "volume": 27162.03, "quote_volume": 19470.51812, "trades": 106, "taker_buy_volume": 11977.31, "taker_buy_quote": 8593.90872}, {"ts": 1773060840000, "open": 0.715, "high": 0.718, "low": 0.713, "close": 0.716, "volume": 10738.63, "quote_volume": 7679.08755, "trades": 79, "taker_buy_volume": 8553.37, "taker_buy_quote": 6116.27676}, {"ts": 1773060900000, "open": 0.716, "high": 0.722, "low": 0.715, "close": 0.721, "volume": 14581.77, "quote_volume": 10496.75193, "trades": 157, "taker_buy_volume": 7532.25, "taker_buy_quote": 5422.41371}, {"ts": 1773060960000, "open": 0.72, "high": 0.72, "low": 0.716, "close": 0.717, "volume": 2620.03, "quote_volume": 1881.1206, "trades": 30, "taker_buy_volume": 513.14, "taker_buy_quote": 368.88382}, {"ts": 1773061020000, "open": 0.715, "high": 0.717, "low": 0.715, "close": 0.715, "volume": 3932.84, "quote_volume": 2813.4565, "trades": 21, "taker_buy_volume": 572.07, "taker_buy_quote": 409.22825}, {"ts": 1773061080000, "open": 0.715, "high": 0.716, "low": 0.713, "close": 0.715, "volume": 2592.6, "quote_volume": 1852.56168, "trades": 28, "taker_buy_volume": 715.81, "taker_buy_quote": 511.50857}, {"ts": 1773061140000, "open": 0.715, "high": 0.716, "low": 0.714, "close": 0.715, "volume": 3807.55, "quote_volume": 2725.01841, "trades": 37, "taker_buy_volume": 2333.34, "taker_buy_quote": 1670.67144}, {"ts": 1773061200000, "open": 0.715, "high": 0.716, "low": 0.714, "close": 0.715, "volume": 6706.18, "quote_volume": 4796.97976, "trades": 52, "taker_buy_volume": 3686.19, "taker_buy_quote": 2637.34883}, {"ts": 1773061260000, "open": 0.714, "high": 0.715, "low": 0.713, "close": 0.714, "volume": 3854.13, "quote_volume": 2751.45785, "trades": 16, "taker_buy_volume": 902.02, "taker_buy_quote": 644.10423}, {"ts": 1773061320000, "open": 0.714, "high": 0.717, "low": 0.714, "close": 0.716, "volume": 1948.11, "quote_volume": 1394.33552, "trades": 26, "taker_buy_volume": 1008.44, "taker_buy_quote": 721.85814}, {"ts": 1773061380000, "open": 0.716, "high": 0.716, "low": 0.715, "close": 0.715, "volume": 10784.39, "quote_volume": 7711.32087, "trades": 32, "taker_buy_volume": 755.04, "taker_buy_quote": 540.02364}, {"ts": 1773061440000, "open": 0.716, "high": 0.718, "low": 0.714, "close": 0.714, "volume": 4258.14, "quote_volume": 3046.05978, "trades": 26, "taker_buy_volume": 1509.31, "taker_buy_quote": 1080.3127}, {"ts": 1773061500000, "open": 0.715, "high": 0.715, "low": 0.714, "close": 0.714, "volume": 4672.34, "quote_volume": 3337.48478, "trades": 27, "taker_buy_volume": 3263.26, "taker_buy_quote": 2331.10916}, {"ts": 1773061560000, "open": 0.715, "high": 0.718, "low": 0.712, "close": 0.715, "volume": 41391.37, "quote_volume": 29575.47234, "trades": 127, "taker_buy_volume": 6486.58, "taker_buy_quote": 4645.47775}, {"ts": 1773061620000, "open": 0.715, "high": 0.715, "low": 0.714, "close": 0.714, "volume": 6543.57, "quote_volume": 4677.12796, "trades": 35, "taker_buy_volume": 3447.69, "taker_buy_quote": 2464.54915}, {"ts": 1773061680000, "open": 0.713, "high": 0.713, "low": 0.711, "close": 0.712, "volume": 2167.75, "quote_volume": 1543.32719, "trades": 22, "taker_buy_volume": 1041.3, "taker_buy_quote": 741.19456}, {"ts": 1773061740000, "open": 0.711, "high": 0.715, "low": 0.711, "close": 0.715, "volume": 8636.41, "quote_volume": 6157.93475, "trades": 41, "taker_buy_volume": 5361.41, "taker_buy_quote": 3824.67789}, {"ts": 1773061800000, "open": 0.714, "high": 0.714, "low": 0.713, "close": 0.713, "volume": 5923.67, "quote_volume": 4227.02706, "trades": 32, "taker_buy_volume": 4908.04, "taker_buy_quote": 3502.43409}, {"ts": 1773061860000, "open": 0.712, "high": 0.714, "low": 0.71, "close": 0.711, "volume": 6930.69, "quote_volume": 4929.07913, "trades": 47, "taker_buy_volume": 3047.17, "taker_buy_quote": 2167.825}, {"ts": 1773061920000, "open": 0.712, "high": 0.712, "low": 0.71, "close": 0.711, "volume": 8293.78, "quote_volume": 5893.00045, "trades": 29, "taker_buy_volume": 2429.28, "taker_buy_quote": 1726.42248}, {"ts": 1773061980000, "open": 0.711, "high": 0.712, "low": 0.71, "close": 0.71, "volume": 2150.07, "quote_volume": 1530.48622, "trades": 11, "taker_buy_volume": 1215.84, "taker_buy_quote": 865.67808}, {"ts": 1773062040000, "open": 0.71, "high": 0.713, "low": 0.71, "close": 0.712, "volume": 6203.31, "quote_volume": 4408.48363, "trades": 32, "taker_buy_volume": 1682.95, "taker_buy_quote": 1196.9657}, {"ts": 1773062100000, "open": 0.711, "high": 0.714, "low": 0.711, "close": 0.712, "volume": 3490.15, "quote_volume": 2486.28625, "trades": 23, "taker_buy_volume": 1498.21, "taker_buy_quote": 1067.64644}, {"ts": 1773062160000, "open": 0.712, "high": 0.712, "low": 0.708, "close": 0.709, "volume": 5304.65, "quote_volume": 3767.95076, "trades": 38, "taker_buy_volume": 2645.54, "taker_buy_quote": 1879.3699}, {"ts": 1773062220000, "open": 0.71, "high": 0.712, "low": 0.709, "close": 0.71, "volume": 7390.7, "quote_volume": 5254.06005, "trades": 36, "taker_buy_volume": 3259.37, "taker_buy_quote": 2316.08784}, {"ts": 1773062280000, "open": 0.711, "high": 0.711, "low": 0.708, "close": 0.709, "volume": 10626.96, "quote_volume": 7534.94388, "trades": 43, "taker_buy_volume": 4551.56, "taker_buy_quote": 3226.93938}, {"ts": 1773062340000, "open": 0.709, "high": 0.71, "low": 0.708, "close": 0.709, "volume": 1687.3, "quote_volume": 1196.11779, "trades": 20, "taker_buy_volume": 399.64, "taker_buy_quote": 283.37059}, {"ts": 1773062400000, "open": 0.708, "high": 0.71, "low": 0.706, "close": 0.706, "volume": 5020.36, "quote_volume": 3554.94914, "trades": 38, "taker_buy_volume": 2285.6, "taker_buy_quote": 1619.90453}, {"ts": 1773062460000, "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.707, "volume": 48739.67, "quote_volume": 34408.85329, "trades": 100, "taker_buy_volume": 5112.3, "taker_buy_quote": 3611.08654}, {"ts": 1773062520000, "open": 0.707, "high": 0.707, "low": 0.706, "close": 0.706, "volume": 6623.91, "quote_volume": 4680.18167, "trades": 42, "taker_buy_volume": 3062.21, "taker_buy_quote": 2164.53217}, {"ts": 1773062580000, "open": 0.705, "high": 0.708, "low": 0.7, "close": 0.701, "volume": 12961.85, "quote_volume": 9130.13524, "trades": 76, "taker_buy_volume": 5243.63, "taker_buy_quote": 3693.20496}, {"ts": 1773062640000, "open": 0.702, "high": 0.702, "low": 0.695, "close": 0.697, "volume": 28337.81, "quote_volume": 19821.16748, "trades": 123, "taker_buy_volume": 7562.46, "taker_buy_quote": 5290.84037}, {"ts": 1773062700000, "open": 0.696, "high": 0.7, "low": 0.694, "close": 0.698, "volume": 17771.14, "quote_volume": 12409.23406, "trades": 96, "taker_buy_volume": 8045.78, "taker_buy_quote": 5620.35084}, {"ts": 1773062760000, "open": 0.698, "high": 0.7, "low": 0.697, "close": 0.698, "volume": 15759.66, "quote_volume": 11014.75203, "trades": 87, "taker_buy_volume": 5109.83, "taker_buy_quote": 3572.59205}, {"ts": 1773062820000, "open": 0.698, "high": 0.702, "low": 0.697, "close": 0.699, "volume": 8705.68, "quote_volume": 6089.44919, "trades": 77, "taker_buy_volume": 2063.38, "taker_buy_quote": 1444.92568}, {"ts": 1773062880000, "open": 0.698, "high": 0.703, "low": 0.698, "close": 0.701, "volume": 36702.24, "quote_volume": 25729.67786, "trades": 137, "taker_buy_volume": 11970.96, "taker_buy_quote": 8389.13412}, {"ts": 1773062940000, "open": 0.701, "high": 0.701, "low": 0.699, "close": 0.699, "volume": 3843.62, "quote_volume": 2689.23252, "trades": 40, "taker_buy_volume": 88.58, "taker_buy_quote": 62.006}, {"ts": 1773063000000, "open": 0.699, "high": 0.704, "low": 0.699, "close": 0.7, "volume": 5743.99, "quote_volume": 4027.84424, "trades": 61, "taker_buy_volume": 2875.38, "taker_buy_quote": 2016.56806}, {"ts": 1773063060000, "open": 0.699, "high": 0.7, "low": 0.695, "close": 0.696, "volume": 8233.62, "quote_volume": 5732.56405, "trades": 49, "taker_buy_volume": 4636.38, "taker_buy_quote": 3229.26995}, {"ts": 1773063120000, "open": 0.695, "high": 0.704, "low": 0.695, "close": 0.702, "volume": 8588.4, "quote_volume": 6017.08202, "trades": 83, "taker_buy_volume": 4313.88, "taker_buy_quote": 3021.20644}, {"ts": 1773063180000, "open": 0.703, "high": 0.706, "low": 0.702, "close": 0.706, "volume": 5090.99, "quote_volume": 3582.98694, "trades": 40, "taker_buy_volume": 2753.43, "taker_buy_quote": 1937.94388}, {"ts": 1773063240000, "open": 0.705, "high": 0.712, "low": 0.704, "close": 0.712, "volume": 15799.51, "quote_volume": 11184.54846, "trades": 115, "taker_buy_volume": 8272.89, "taker_buy_quote": 5861.5187}, {"ts": 1773063300000, "open": 0.712, "high": 0.714, "low": 0.708, "close": 0.714, "volume": 14780.96, "quote_volume": 10515.80025, "trades": 71, "taker_buy_volume": 9842.61, "taker_buy_quote": 7006.31936}, {"ts": 1773063360000, "open": 0.712, "high": 0.713, "low": 0.71, "close": 0.712, "volume": 4127.09, "quote_volume": 2936.27208, "trades": 32, "taker_buy_volume": 3816.23, "taker_buy_quote": 2714.96874}, {"ts": 1773063420000, "open": 0.711, "high": 0.716, "low": 0.71, "close": 0.714, "volume": 13488.01, "quote_volume": 9644.50419, "trades": 46, "taker_buy_volume": 11941.93, "taker_buy_quote": 8539.77411}, {"ts": 1773063480000, "open": 0.714, "high": 0.714, "low": 0.712, "close": 0.713, "volume": 6490.43, "quote_volume": 4627.8619, "trades": 22, "taker_buy_volume": 301.63, "taker_buy_quote": 215.36382}, {"ts": 1773063540000, "open": 0.713, "high": 0.718, "low": 0.712, "close": 0.715, "volume": 5586.68, "quote_volume": 4003.51968, "trades": 45, "taker_buy_volume": 4329.87, "taker_buy_quote": 3105.01791}, {"ts": 1773063600000, "open": 0.714, "high": 0.717, "low": 0.714, "close": 0.717, "volume": 1195.35, "quote_volume": 855.13808, "trades": 20, "taker_buy_volume": 830.05, "taker_buy_quote": 594.05014}, {"ts": 1773063660000, "open": 0.717, "high": 0.72, "low": 0.717, "close": 0.72, "volume": 47538.27, "quote_volume": 34178.4581, "trades": 104, "taker_buy_volume": 27115.6, "taker_buy_quote": 19496.14208}, {"ts": 1773063720000, "open": 0.719, "high": 0.722, "low": 0.718, "close": 0.721, "volume": 16464.51, "quote_volume": 11853.84195, "trades": 51, "taker_buy_volume": 5299.35, "taker_buy_quote": 3816.50868}, {"ts": 1773063780000, "open": 0.721, "high": 0.722, "low": 0.717, "close": 0.721, "volume": 42213.16, "quote_volume": 30403.57435, "trades": 100, "taker_buy_volume": 13103.28, "taker_buy_quote": 9442.02098}, {"ts": 1773063840000, "open": 0.721, "high": 0.723, "low": 0.72, "close": 0.72, "volume": 21420.52, "quote_volume": 15449.48406, "trades": 59, "taker_buy_volume": 12669.9, "taker_buy_quote": 9141.50147}, {"ts": 1773063900000, "open": 0.721, "high": 0.723, "low": 0.721, "close": 0.721, "volume": 13379.39, "quote_volume": 9659.13194, "trades": 33, "taker_buy_volume": 12174.44, "taker_buy_quote": 8788.76682}, {"ts": 1773063960000, "open": 0.721, "high": 0.721, "low": 0.719, "close": 0.72, "volume": 6286.67, "quote_volume": 4529.51398, "trades": 37, "taker_buy_volume": 1432.44, "taker_buy_quote": 1030.99298}, {"ts": 1773064020000, "open": 0.721, "high": 0.724, "low": 0.721, "close": 0.722, "volume": 15258.92, "quote_volume": 11028.55585, "trades": 43, "taker_buy_volume": 13353.31, "taker_buy_quote": 9653.06263}, {"ts": 1773064080000, "open": 0.722, "high": 0.723, "low": 0.721, "close": 0.721, "volume": 1067.27, "quote_volume": 770.97556, "trades": 15, "taker_buy_volume": 417.9, "taker_buy_quote": 302.1417}, {"ts": 1773064140000, "open": 0.722, "high": 0.723, "low": 0.721, "close": 0.722, "volume": 1162.97, "quote_volume": 839.6568, "trades": 10, "taker_buy_volume": 438.66, "taker_buy_quote": 316.85973}, {"ts": 1773064200000, "open": 0.722, "high": 0.723, "low": 0.722, "close": 0.723, "volume": 2870.44, "quote_volume": 2073.64857, "trades": 29, "taker_buy_volume": 1107.98, "taker_buy_quote": 800.42947}, {"ts": 1773064260000, "open": 0.722, "high": 0.724, "low": 0.722, "close": 0.723, "volume": 5331.02, "quote_volume": 3852.37433, "trades": 25, "taker_buy_volume": 1040.72, "taker_buy_quote": 752.85125}, {"ts": 1773064320000, "open": 0.722, "high": 0.724, "low": 0.72, "close": 0.722, "volume": 6638.23, "quote_volume": 4789.25256, "trades": 34, "taker_buy_volume": 1676.3, "taker_buy_quote": 1209.68381}, {"ts": 1773064380000, "open": 0.723, "high": 0.723, "low": 0.72, "close": 0.72, "volume": 1049.28, "quote_volume": 757.56395, "trades": 6, "taker_buy_volume": 55.4, "taker_buy_quote": 40.0542}, {"ts": 1773064440000, "open": 0.721, "high": 0.721, "low": 0.719, "close": 0.721, "volume": 4788.88, "quote_volume": 3448.98844, "trades": 10, "taker_buy_volume": 1312.09, "taker_buy_quote": 946.01689}, {"ts": 1773064500000, "open": 0.721, "high": 0.721, "low": 0.719, "close": 0.721, "volume": 1083.72, "quote_volume": 780.66663, "trades": 19, "taker_buy_volume": 472.02, "taker_buy_quote": 340.00191}, {"ts": 1773064560000, "open": 0.721, "high": 0.721, "low": 0.718, "close": 0.718, "volume": 3331.0, "quote_volume": 2395.85212, "trades": 27, "taker_buy_volume": 1500.87, "taker_buy_quote": 1079.48475}, {"ts": 1773064620000, "open": 0.717, "high": 0.718, "low": 0.715, "close": 0.715, "volume": 1066.02, "quote_volume": 763.93625, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064680000, "open": 0.715, "high": 0.717, "low": 0.715, "close": 0.716, "volume": 2312.67, "quote_volume": 1656.56622, "trades": 12, "taker_buy_volume": 1793.64, "taker_buy_quote": 1284.53874}, {"ts": 1773064740000, "open": 0.716, "high": 0.717, "low": 0.716, "close": 0.717, "volume": 386.88, "quote_volume": 277.3814, "trades": 5, "taker_buy_volume": 82.82, "taker_buy_quote": 59.38194}, {"ts": 1773064800000, "open": 0.718, "high": 0.72, "low": 0.718, "close": 0.719, "volume": 2640.75, "quote_volume": 1898.36079, "trades": 28, "taker_buy_volume": 1858.72, "taker_buy_quote": 1336.12885}, {"ts": 1773064860000, "open": 0.719, "high": 0.72, "low": 0.717, "close": 0.719, "volume": 1502.4, "quote_volume": 1078.76676, "trades": 10, "taker_buy_volume": 545.33, "taker_buy_quote": 391.30568}, {"ts": 1773064920000, "open": 0.718, "high": 0.719, "low": 0.718, "close": 0.718, "volume": 885.6, "quote_volume": 635.89074, "trades": 7, "taker_buy_volume": 29.94, "taker_buy_quote": 21.52686}, {"ts": 1773064980000, "open": 0.718, "high": 0.719, "low": 0.716, "close": 0.717, "volume": 15506.45, "quote_volume": 11128.75334, "trades": 40, "taker_buy_volume": 10543.48, "taker_buy_quote": 7564.89893}, {"ts": 1773065040000, "open": 0.717, "high": 0.723, "low": 0.717, "close": 0.723, "volume": 5885.39, "quote_volume": 4235.408, "trades": 29, "taker_buy_volume": 4050.31, "taker_buy_quote": 2913.17311}, {"ts": 1773065100000, "open": 0.723, "high": 0.723, "low": 0.719, "close": 0.719, "volume": 1655.83, "quote_volume": 1193.21573, "trades": 14, "taker_buy_volume": 877.88, "taker_buy_quote": 632.95224}, {"ts": 1773065160000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.717, "volume": 5686.0, "quote_volume": 4076.5857, "trades": 23, "taker_buy_volume": 1514.99, "taker_buy_quote": 1086.24783}, {"ts": 1773065220000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.717, "volume": 1640.13, "quote_volume": 1175.46978, "trades": 12, "taker_buy_volume": 302.49, "taker_buy_quote": 216.59283}, {"ts": 1773065280000, "open": 0.716, "high": 0.717, "low": 0.714, "close": 0.715, "volume": 2911.84, "quote_volume": 2083.63133, "trades": 30, "taker_buy_volume": 1064.38, "taker_buy_quote": 761.69796}, {"ts": 1773065340000, "open": 0.715, "high": 0.716, "low": 0.714, "close": 0.714, "volume": 15419.29, "quote_volume": 11011.54581, "trades": 29, "taker_buy_volume": 11972.49, "taker_buy_quote": 8549.37141}, {"ts": 1773065400000, "open": 0.715, "high": 0.715, "low": 0.715, "close": 0.715, "volume": 547.52, "quote_volume": 391.4768, "trades": 7, "taker_buy_volume": 480.73, "taker_buy_quote": 343.72195}, {"ts": 1773065460000, "open": 0.714, "high": 0.716, "low": 0.714, "close": 0.715, "volume": 882.2, "quote_volume": 631.04315, "trades": 8, "taker_buy_volume": 724.43, "taker_buy_quote": 518.24641}, {"ts": 1773065520000, "open": 0.716, "high": 0.716, "low": 0.715, "close": 0.716, "volume": 2362.76, "quote_volume": 1689.54381, "trades": 10, "taker_buy_volume": 462.91, "taker_buy_quote": 331.15106}, {"ts": 1773065580000, "open": 0.716, "high": 0.721, "low": 0.716, "close": 0.721, "volume": 17519.3, "quote_volume": 12612.72214, "trades": 80, "taker_buy_volume": 4608.75, "taker_buy_quote": 3309.37794}, {"ts": 1773065640000, "open": 0.72, "high": 0.722, "low": 0.719, "close": 0.719, "volume": 5121.48, "quote_volume": 3687.93412, "trades": 39, "taker_buy_volume": 3952.01, "taker_buy_quote": 2845.65571}, {"ts": 1773065700000, "open": 0.718, "high": 0.721, "low": 0.718, "close": 0.721, "volume": 5505.06, "quote_volume": 3962.77693, "trades": 22, "taker_buy_volume": 5273.15, "taker_buy_quote": 3795.90415}, {"ts": 1773065760000, "open": 0.721, "high": 0.723, "low": 0.721, "close": 0.723, "volume": 5957.52, "quote_volume": 4304.7982, "trades": 36, "taker_buy_volume": 3642.68, "taker_buy_quote": 2631.22036}, {"ts": 1773065820000, "open": 0.722, "high": 0.722, "low": 0.72, "close": 0.721, "volume": 6965.94, "quote_volume": 5028.43635, "trades": 26, "taker_buy_volume": 5097.43, "taker_buy_quote": 3679.87126}, {"ts": 1773065880000, "open": 0.721, "high": 0.722, "low": 0.72, "close": 0.72, "volume": 10346.94, "quote_volume": 7462.18606, "trades": 34, "taker_buy_volume": 6481.83, "taker_buy_quote": 4678.5712}, {"ts": 1773065940000, "open": 0.72, "high": 0.721, "low": 0.719, "close": 0.721, "volume": 6781.11, "quote_volume": 4880.04029, "trades": 32, "taker_buy_volume": 2002.5, "taker_buy_quote": 1440.64013}, {"ts": 1773066000000, "open": 0.72, "high": 0.72, "low": 0.718, "close": 0.718, "volume": 1531.46, "quote_volume": 1101.92297, "trades": 9, "taker_buy_volume": 842.37, "taker_buy_quote": 606.2139}, {"ts": 1773066060000, "open": 0.719, "high": 0.719, "low": 0.719, "close": 0.719, "volume": 2223.59, "quote_volume": 1598.76121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066120000, "open": 0.719, "high": 0.722, "low": 0.719, "close": 0.722, "volume": 1267.03, "quote_volume": 913.07979, "trades": 17, "taker_buy_volume": 994.44, "taker_buy_quote": 716.81871}, {"ts": 1773066180000, "open": 0.72, "high": 0.72, "low": 0.72, "close": 0.72, "volume": 1454.31, "quote_volume": 1047.1032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066240000, "open": 0.72, "high": 0.722, "low": 0.72, "close": 0.72, "volume": 4829.57, "quote_volume": 3480.87467, "trades": 17, "taker_buy_volume": 1882.92, "taker_buy_quote": 1356.34852}, {"ts": 1773066300000, "open": 0.721, "high": 0.722, "low": 0.72, "close": 0.722, "volume": 3072.4, "quote_volume": 2215.6724, "trades": 22, "taker_buy_volume": 1477.78, "taker_buy_quote": 1066.66466}, {"ts": 1773066360000, "open": 0.722, "high": 0.722, "low": 0.72, "close": 0.721, "volume": 1659.05, "quote_volume": 1195.68722, "trades": 13, "taker_buy_volume": 319.89, "taker_buy_quote": 230.66808}, {"ts": 1773066420000, "open": 0.721, "high": 0.722, "low": 0.721, "close": 0.721, "volume": 3768.23, "quote_volume": 2717.02796, "trades": 11, "taker_buy_volume": 1011.63, "taker_buy_quote": 729.51936}, {"ts": 1773066480000, "open": 0.72, "high": 0.722, "low": 0.72, "close": 0.72, "volume": 1900.2, "quote_volume": 1370.35059, "trades": 13, "taker_buy_volume": 1392.75, "taker_buy_quote": 1004.69409}, {"ts": 1773066540000, "open": 0.719, "high": 0.72, "low": 0.719, "close": 0.72, "volume": 794.32, "quote_volume": 571.14822, "trades": 8, "taker_buy_volume": 11.51, "taker_buy_quote": 8.2872}, {"ts": 1773066600000, "open": 0.72, "high": 0.721, "low": 0.719, "close": 0.72, "volume": 1687.36, "quote_volume": 1214.60646, "trades": 8, "taker_buy_volume": 385.2, "taker_buy_quote": 277.06157}, {"ts": 1773066660000, "open": 0.719, "high": 0.719, "low": 0.714, "close": 0.718, "volume": 24083.82, "quote_volume": 17242.41551, "trades": 90, "taker_buy_volume": 2408.67, "taker_buy_quote": 1724.42506}, {"ts": 1773066720000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.717, "volume": 5189.78, "quote_volume": 3720.49201, "trades": 25, "taker_buy_volume": 2128.11, "taker_buy_quote": 1525.85487}, {"ts": 1773066780000, "open": 0.718, "high": 0.719, "low": 0.716, "close": 0.716, "volume": 2314.84, "quote_volume": 1662.54649, "trades": 12, "taker_buy_volume": 924.74, "taker_buy_quote": 664.58789}, {"ts": 1773066840000, "open": 0.717, "high": 0.718, "low": 0.711, "close": 0.713, "volume": 13458.91, "quote_volume": 9594.00987, "trades": 80, "taker_buy_volume": 2742.74, "taker_buy_quote": 1959.58259}, {"ts": 1773066900000, "open": 0.713, "high": 0.716, "low": 0.712, "close": 0.715, "volume": 3764.64, "quote_volume": 2688.41734, "trades": 27, "taker_buy_volume": 1236.58, "taker_buy_quote": 882.10718}, {"ts": 1773066960000, "open": 0.717, "high": 0.719, "low": 0.716, "close": 0.718, "volume": 1376.4, "quote_volume": 987.68357, "trades": 13, "taker_buy_volume": 1220.89, "taker_buy_quote": 876.33841}, {"ts": 1773067020000, "open": 0.718, "high": 0.719, "low": 0.717, "close": 0.717, "volume": 3935.91, "quote_volume": 2827.72138, "trades": 28, "taker_buy_volume": 3187.27, "taker_buy_quote": 2290.654}, {"ts": 1773067080000, "open": 0.717, "high": 0.717, "low": 0.715, "close": 0.716, "volume": 2242.69, "quote_volume": 1607.67279, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067140000, "open": 0.717, "high": 0.717, "low": 0.715, "close": 0.715, "volume": 944.31, "quote_volume": 675.80261, "trades": 11, "taker_buy_volume": 687.51, "taker_buy_quote": 492.1631}, {"ts": 1773067200000, "open": 0.716, "high": 0.717, "low": 0.716, "close": 0.717, "volume": 715.84, "quote_volume": 512.89943, "trades": 10, "taker_buy_volume": 412.31, "taker_buy_quote": 295.51414}, {"ts": 1773067260000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.716, "volume": 2293.45, "quote_volume": 1644.51288, "trades": 16, "taker_buy_volume": 977.49, "taker_buy_quote": 701.3793}, {"ts": 1773067320000, "open": 0.716, "high": 0.716, "low": 0.712, "close": 0.712, "volume": 1954.38, "quote_volume": 1396.01293, "trades": 16, "taker_buy_volume": 877.5, "taker_buy_quote": 627.12}, {"ts": 1773067380000, "open": 0.712, "high": 0.714, "low": 0.711, "close": 0.711, "volume": 2369.2, "quote_volume": 1688.93768, "trades": 16, "taker_buy_volume": 329.78, "taker_buy_quote": 234.87026}, {"ts": 1773067440000, "open": 0.71, "high": 0.71, "low": 0.707, "close": 0.709, "volume": 5318.35, "quote_volume": 3764.51668, "trades": 34, "taker_buy_volume": 1300.69, "taker_buy_quote": 921.1499}, {"ts": 1773067500000, "open": 0.707, "high": 0.709, "low": 0.706, "close": 0.708, "volume": 3092.1, "quote_volume": 2187.63514, "trades": 29, "taker_buy_volume": 1226.86, "taker_buy_quote": 868.0255}, {"ts": 1773067560000, "open": 0.708, "high": 0.708, "low": 0.705, "close": 0.707, "volume": 7230.71, "quote_volume": 5105.48368, "trades": 21, "taker_buy_volume": 2956.95, "taker_buy_quote": 2087.8992}, {"ts": 1773067620000, "open": 0.707, "high": 0.71, "low": 0.707, "close": 0.709, "volume": 4879.23, "quote_volume": 3457.19986, "trades": 18, "taker_buy_volume": 2967.89, "taker_buy_quote": 2103.47611}, {"ts": 1773067680000, "open": 0.709, "high": 0.709, "low": 0.706, "close": 0.706, "volume": 3384.99, "quote_volume": 2391.45516, "trades": 19, "taker_buy_volume": 1012.76, "taker_buy_quote": 715.30106}, {"ts": 1773067740000, "open": 0.707, "high": 0.707, "low": 0.703, "close": 0.705, "volume": 9660.66, "quote_volume": 6806.67604, "trades": 41, "taker_buy_volume": 1693.55, "taker_buy_quote": 1193.8204}, {"ts": 1773067800000, "open": 0.706, "high": 0.709, "low": 0.705, "close": 0.709, "volume": 12282.21, "quote_volume": 8665.78163, "trades": 57, "taker_buy_volume": 4651.66, "taker_buy_quote": 3283.7895}, {"ts": 1773067860000, "open": 0.709, "high": 0.709, "low": 0.707, "close": 0.707, "volume": 3017.97, "quote_volume": 2138.48115, "trades": 14, "taker_buy_volume": 2529.34, "taker_buy_quote": 1792.33787}, {"ts": 1773067920000, "open": 0.706, "high": 0.706, "low": 0.702, "close": 0.706, "volume": 10679.68, "quote_volume": 7520.64141, "trades": 49, "taker_buy_volume": 4132.95, "taker_buy_quote": 2911.24388}, {"ts": 1773067980000, "open": 0.707, "high": 0.71, "low": 0.707, "close": 0.71, "volume": 3164.72, "quote_volume": 2243.30742, "trades": 16, "taker_buy_volume": 2772.6, "taker_buy_quote": 1966.07858}, {"ts": 1773068040000, "open": 0.71, "high": 0.712, "low": 0.71, "close": 0.712, "volume": 2350.73, "quote_volume": 1671.59287, "trades": 25, "taker_buy_volume": 1271.63, "taker_buy_quote": 903.90274}, {"ts": 1773068100000, "open": 0.711, "high": 0.714, "low": 0.711, "close": 0.714, "volume": 6045.57, "quote_volume": 4312.00961, "trades": 26, "taker_buy_volume": 232.64, "taker_buy_quote": 165.84018}, {"ts": 1773068160000, "open": 0.713, "high": 0.715, "low": 0.713, "close": 0.714, "volume": 2685.31, "quote_volume": 1918.07777, "trades": 25, "taker_buy_volume": 2494.5, "taker_buy_quote": 1782.00349}, {"ts": 1773068220000, "open": 0.714, "high": 0.716, "low": 0.714, "close": 0.716, "volume": 1412.09, "quote_volume": 1010.68097, "trades": 19, "taker_buy_volume": 1403.6, "taker_buy_quote": 1004.61062}, {"ts": 1773068280000, "open": 0.717, "high": 0.718, "low": 0.715, "close": 0.718, "volume": 928.38, "quote_volume": 666.2305, "trades": 16, "taker_buy_volume": 826.26, "taker_buy_quote": 592.93456}, {"ts": 1773068340000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.717, "volume": 868.32, "quote_volume": 622.97823, "trades": 26, "taker_buy_volume": 474.45, "taker_buy_quote": 340.60145}, {"ts": 1773068400000, "open": 0.717, "high": 0.718, "low": 0.715, "close": 0.718, "volume": 1798.63, "quote_volume": 1288.20583, "trades": 17, "taker_buy_volume": 1100.43, "taker_buy_quote": 787.57411}, {"ts": 1773068460000, "open": 0.718, "high": 0.719, "low": 0.718, "close": 0.719, "volume": 190.73, "quote_volume": 136.95677, "trades": 4, "taker_buy_volume": 12.63, "taker_buy_quote": 9.08097}, {"ts": 1773068520000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.717, "volume": 1838.14, "quote_volume": 1316.80189, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068580000, "open": 0.718, "high": 0.719, "low": 0.718, "close": 0.719, "volume": 332.07, "quote_volume": 238.46583, "trades": 3, "taker_buy_volume": 332.07, "taker_buy_quote": 238.46583}, {"ts": 1773068640000, "open": 0.719, "high": 0.719, "low": 0.717, "close": 0.717, "volume": 3042.45, "quote_volume": 2185.51435, "trades": 14, "taker_buy_volume": 1378.05, "taker_buy_quote": 990.5052}, {"ts": 1773068700000, "open": 0.718, "high": 0.718, "low": 0.717, "close": 0.718, "volume": 3170.22, "quote_volume": 2273.74585, "trades": 15, "taker_buy_volume": 2808.25, "taker_buy_quote": 2014.19936}, {"ts": 1773068760000, "open": 0.717, "high": 0.717, "low": 0.714, "close": 0.714, "volume": 3665.88, "quote_volume": 2623.77769, "trades": 22, "taker_buy_volume": 292.5, "taker_buy_quote": 209.7225}, {"ts": 1773068820000, "open": 0.715, "high": 0.719, "low": 0.715, "close": 0.719, "volume": 3137.03, "quote_volume": 2254.9688, "trades": 18, "taker_buy_volume": 1778.39, "taker_buy_quote": 1278.37209}, {"ts": 1773068880000, "open": 0.719, "high": 0.719, "low": 0.717, "close": 0.717, "volume": 1410.88, "quote_volume": 1011.9562, "trades": 9, "taker_buy_volume": 1201.37, "taker_buy_quote": 861.73753}, {"ts": 1773068940000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.716, "volume": 1671.58, "quote_volume": 1198.43987, "trades": 9, "taker_buy_volume": 16.29, "taker_buy_quote": 11.69622}, {"ts": 1773069000000, "open": 0.716, "high": 0.717, "low": 0.716, "close": 0.716, "volume": 1210.82, "quote_volume": 866.98452, "trades": 15, "taker_buy_volume": 292.5, "taker_buy_quote": 209.43}, {"ts": 1773069060000, "open": 0.716, "high": 0.716, "low": 0.716, "close": 0.716, "volume": 1181.38, "quote_volume": 845.86808, "trades": 5, "taker_buy_volume": 1170.0, "taker_buy_quote": 837.72}, {"ts": 1773069120000, "open": 0.715, "high": 0.716, "low": 0.715, "close": 0.715, "volume": 536.2, "quote_volume": 383.42175, "trades": 10, "taker_buy_volume": 22.99, "taker_buy_quote": 16.46084}, {"ts": 1773069180000, "open": 0.715, "high": 0.718, "low": 0.715, "close": 0.718, "volume": 10925.61, "quote_volume": 7834.21377, "trades": 34, "taker_buy_volume": 7351.3, "taker_buy_quote": 5271.22751}, {"ts": 1773069240000, "open": 0.718, "high": 0.719, "low": 0.717, "close": 0.719, "volume": 2205.12, "quote_volume": 1583.29874, "trades": 20, "taker_buy_volume": 856.45, "taker_buy_quote": 615.39775}, {"ts": 1773069300000, "open": 0.719, "high": 0.719, "low": 0.718, "close": 0.718, "volume": 2078.18, "quote_volume": 1493.53788, "trades": 22, "taker_buy_volume": 1821.11, "taker_buy_quote": 1308.96162}, {"ts": 1773069360000, "open": 0.717, "high": 0.72, "low": 0.717, "close": 0.72, "volume": 12503.6, "quote_volume": 8989.40392, "trades": 65, "taker_buy_volume": 10636.78, "taker_buy_quote": 7647.95537}, {"ts": 1773069420000, "open": 0.719, "high": 0.722, "low": 0.719, "close": 0.721, "volume": 15600.17, "quote_volume": 11244.12045, "trades": 91, "taker_buy_volume": 12483.94, "taker_buy_quote": 8999.88349}, {"ts": 1773069480000, "open": 0.719, "high": 0.721, "low": 0.718, "close": 0.719, "volume": 11631.68, "quote_volume": 8376.33465, "trades": 64, "taker_buy_volume": 9028.33, "taker_buy_quote": 6505.35473}, {"ts": 1773069540000, "open": 0.719, "high": 0.722, "low": 0.719, "close": 0.721, "volume": 11910.63, "quote_volume": 8584.64332, "trades": 45, "taker_buy_volume": 11455.83, "taker_buy_quote": 8257.33482}, {"ts": 1773069600000, "open": 0.721, "high": 0.723, "low": 0.72, "close": 0.721, "volume": 10591.84, "quote_volume": 7640.47538, "trades": 64, "taker_buy_volume": 6568.25, "taker_buy_quote": 4739.24945}, {"ts": 1773069660000, "open": 0.72, "high": 0.72, "low": 0.718, "close": 0.719, "volume": 8037.16, "quote_volume": 5773.28954, "trades": 27, "taker_buy_volume": 1662.87, "taker_buy_quote": 1194.75475}, {"ts": 1773069720000, "open": 0.718, "high": 0.72, "low": 0.717, "close": 0.718, "volume": 2051.25, "quote_volume": 1473.7924, "trades": 16, "taker_buy_volume": 805.37, "taker_buy_quote": 578.8719}, {"ts": 1773069780000, "open": 0.718, "high": 0.72, "low": 0.718, "close": 0.72, "volume": 3376.73, "quote_volume": 2428.08102, "trades": 28, "taker_buy_volume": 1906.7, "taker_buy_quote": 1370.88005}, {"ts": 1773069840000, "open": 0.72, "high": 0.721, "low": 0.72, "close": 0.721, "volume": 1386.41, "quote_volume": 998.46956, "trades": 11, "taker_buy_volume": 254.36, "taker_buy_quote": 183.39356}, {"ts": 1773069900000, "open": 0.72, "high": 0.721, "low": 0.719, "close": 0.721, "volume": 10308.6, "quote_volume": 7426.90778, "trades": 44, "taker_buy_volume": 7964.85, "taker_buy_quote": 5739.18676}, {"ts": 1773069960000, "open": 0.721, "high": 0.722, "low": 0.721, "close": 0.721, "volume": 1662.91, "quote_volume": 1199.44302, "trades": 18, "taker_buy_volume": 785.41, "taker_buy_quote": 566.76552}, {"ts": 1773070020000, "open": 0.722, "high": 0.722, "low": 0.721, "close": 0.721, "volume": 3793.24, "quote_volume": 2737.76854, "trades": 10, "taker_buy_volume": 685.32, "taker_buy_quote": 494.62703}, {"ts": 1773070080000, "open": 0.721, "high": 0.723, "low": 0.719, "close": 0.721, "volume": 30079.01, "quote_volume": 21665.76582, "trades": 82, "taker_buy_volume": 5731.92, "taker_buy_quote": 4136.68551}, {"ts": 1773070140000, "open": 0.72, "high": 0.72, "low": 0.718, "close": 0.719, "volume": 10410.17, "quote_volume": 7484.05549, "trades": 37, "taker_buy_volume": 2853.61, "taker_buy_quote": 2052.19652}, {"ts": 1773070200000, "open": 0.718, "high": 0.72, "low": 0.718, "close": 0.719, "volume": 3990.94, "quote_volume": 2870.88612, "trades": 31, "taker_buy_volume": 2814.01, "taker_buy_quote": 2025.55788}, {"ts": 1773070260000, "open": 0.719, "high": 0.719, "low": 0.718, "close": 0.718, "volume": 1681.99, "quote_volume": 1208.25611, "trades": 19, "taker_buy_volume": 16.57, "taker_buy_quote": 11.91383}, {"ts": 1773070320000, "open": 0.718, "high": 0.718, "low": 0.718, "close": 0.718, "volume": 1619.07, "quote_volume": 1162.49226, "trades": 12, "taker_buy_volume": 585.0, "taker_buy_quote": 420.03}, {"ts": 1773070380000, "open": 0.719, "high": 0.719, "low": 0.718, "close": 0.719, "volume": 2108.57, "quote_volume": 1516.05483, "trades": 12, "taker_buy_volume": 292.5, "taker_buy_quote": 210.3075}, {"ts": 1773070440000, "open": 0.72, "high": 0.72, "low": 0.719, "close": 0.72, "volume": 1371.43, "quote_volume": 986.81535, "trades": 18, "taker_buy_volume": 757.18, "taker_buy_quote": 545.1696}, {"ts": 1773070500000, "open": 0.721, "high": 0.721, "low": 0.72, "close": 0.72, "volume": 4683.27, "quote_volume": 3375.44292, "trades": 32, "taker_buy_volume": 3109.98, "taker_buy_quote": 2241.71058}, {"ts": 1773070560000, "open": 0.721, "high": 0.721, "low": 0.72, "close": 0.72, "volume": 8623.86, "quote_volume": 6217.1631, "trades": 45, "taker_buy_volume": 4656.69, "taker_buy_quote": 3357.47349}, {"ts": 1773070620000, "open": 0.72, "high": 0.72, "low": 0.719, "close": 0.719, "volume": 896.68, "quote_volume": 645.31847, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070680000, "open": 0.719, "high": 0.72, "low": 0.718, "close": 0.72, "volume": 1253.53, "quote_volume": 901.50389, "trades": 11, "taker_buy_volume": 594.2, "taker_buy_quote": 427.5223}, {"ts": 1773070740000, "open": 0.721, "high": 0.722, "low": 0.72, "close": 0.72, "volume": 5178.67, "quote_volume": 3735.68166, "trades": 42, "taker_buy_volume": 2083.17, "taker_buy_quote": 1503.42535}, {"ts": 1773070800000, "open": 0.721, "high": 0.722, "low": 0.719, "close": 0.719, "volume": 3409.81, "quote_volume": 2456.58505, "trades": 22, "taker_buy_volume": 1744.62, "taker_buy_quote": 1257.30174}, {"ts": 1773070860000, "open": 0.719, "high": 0.721, "low": 0.719, "close": 0.72, "volume": 1580.52, "quote_volume": 1138.99048, "trades": 11, "taker_buy_volume": 1184.17, "taker_buy_quote": 853.49407}, {"ts": 1773070920000, "open": 0.72, "high": 0.755, "low": 0.719, "close": 0.735, "volume": 221851.79, "quote_volume": 163498.17528, "trades": 986, "taker_buy_volume": 107219.51, "taker_buy_quote": 78877.43227}, {"ts": 1773070980000, "open": 0.736, "high": 0.739, "low": 0.731, "close": 0.736, "volume": 29626.79, "quote_volume": 21778.47794, "trades": 137, "taker_buy_volume": 21182.98, "taker_buy_quote": 15571.16719}, {"ts": 1773071040000, "open": 0.736, "high": 0.736, "low": 0.723, "close": 0.724, "volume": 25057.92, "quote_volume": 18263.55507, "trades": 94, "taker_buy_volume": 13876.43, "taker_buy_quote": 10092.7148}, {"ts": 1773071100000, "open": 0.724, "high": 0.726, "low": 0.701, "close": 0.705, "volume": 85578.51, "quote_volume": 61104.7292, "trades": 455, "taker_buy_volume": 41723.17, "taker_buy_quote": 29845.19972}, {"ts": 1773071160000, "open": 0.706, "high": 0.716, "low": 0.705, "close": 0.713, "volume": 12415.49, "quote_volume": 8840.24709, "trades": 123, "taker_buy_volume": 6363.33, "taker_buy_quote": 4534.05286}, {"ts": 1773071220000, "open": 0.714, "high": 0.714, "low": 0.701, "close": 0.708, "volume": 9615.34, "quote_volume": 6801.14608, "trades": 94, "taker_buy_volume": 3298.2, "taker_buy_quote": 2335.97448}, {"ts": 1773071280000, "open": 0.709, "high": 0.712, "low": 0.705, "close": 0.705, "volume": 20008.21, "quote_volume": 14187.62903, "trades": 86, "taker_buy_volume": 11716.84, "taker_buy_quote": 8310.54366}, {"ts": 1773071340000, "open": 0.705, "high": 0.708, "low": 0.694, "close": 0.708, "volume": 57974.86, "quote_volume": 40673.18587, "trades": 229, "taker_buy_volume": 34082.75, "taker_buy_quote": 23940.13965}, {"ts": 1773071400000, "open": 0.709, "high": 0.72, "low": 0.702, "close": 0.714, "volume": 81318.29, "quote_volume": 57928.28441, "trades": 313, "taker_buy_volume": 54269.62, "taker_buy_quote": 38621.74859}, {"ts": 1773071460000, "open": 0.713, "high": 0.72, "low": 0.712, "close": 0.717, "volume": 30685.67, "quote_volume": 22035.25459, "trades": 120, "taker_buy_volume": 21651.7, "taker_buy_quote": 15554.06808}, {"ts": 1773071520000, "open": 0.717, "high": 0.737, "low": 0.715, "close": 0.734, "volume": 56079.93, "quote_volume": 41011.75629, "trades": 294, "taker_buy_volume": 24973.52, "taker_buy_quote": 18221.3349}, {"ts": 1773071580000, "open": 0.733, "high": 0.746, "low": 0.73, "close": 0.734, "volume": 44830.5, "quote_volume": 33042.96867, "trades": 316, "taker_buy_volume": 30912.3, "taker_buy_quote": 22794.25267}, {"ts": 1773071640000, "open": 0.733, "high": 0.735, "low": 0.723, "close": 0.724, "volume": 20566.8, "quote_volume": 14966.94688, "trades": 136, "taker_buy_volume": 9314.26, "taker_buy_quote": 6791.52996}, {"ts": 1773071700000, "open": 0.724, "high": 0.727, "low": 0.71, "close": 0.719, "volume": 60097.09, "quote_volume": 43193.85325, "trades": 327, "taker_buy_volume": 34853.55, "taker_buy_quote": 25015.97977}, {"ts": 1773071760000, "open": 0.718, "high": 0.719, "low": 0.714, "close": 0.718, "volume": 4109.58, "quote_volume": 2950.26762, "trades": 33, "taker_buy_volume": 2874.4, "taker_buy_quote": 2064.66453}, {"ts": 1773071820000, "open": 0.716, "high": 0.719, "low": 0.716, "close": 0.719, "volume": 917.76, "quote_volume": 657.34387, "trades": 14, "taker_buy_volume": 82.7, "taker_buy_quote": 59.44091}, {"ts": 1773071880000, "open": 0.718, "high": 0.721, "low": 0.717, "close": 0.719, "volume": 11778.02, "quote_volume": 8470.18478, "trades": 56, "taker_buy_volume": 10302.79, "taker_buy_quote": 7409.43472}, {"ts": 1773071940000, "open": 0.717, "high": 0.725, "low": 0.717, "close": 0.725, "volume": 36288.52, "quote_volume": 26239.07828, "trades": 133, "taker_buy_volume": 18387.32, "taker_buy_quote": 13297.85148}, {"ts": 1773072000000, "open": 0.725, "high": 0.727, "low": 0.718, "close": 0.722, "volume": 29402.54, "quote_volume": 21245.01098, "trades": 158, "taker_buy_volume": 13751.82, "taker_buy_quote": 9941.11265}, {"ts": 1773072060000, "open": 0.721, "high": 0.723, "low": 0.717, "close": 0.722, "volume": 16733.85, "quote_volume": 12050.0857, "trades": 68, "taker_buy_volume": 8127.37, "taker_buy_quote": 5850.95594}, {"ts": 1773072120000, "open": 0.722, "high": 0.723, "low": 0.72, "close": 0.722, "volume": 10785.37, "quote_volume": 7784.00822, "trades": 38, "taker_buy_volume": 3689.34, "taker_buy_quote": 2664.04798}, {"ts": 1773072180000, "open": 0.723, "high": 0.727, "low": 0.721, "close": 0.723, "volume": 9461.85, "quote_volume": 6854.01509, "trades": 69, "taker_buy_volume": 3651.99, "taker_buy_quote": 2646.67292}, {"ts": 1773072240000, "open": 0.722, "high": 0.726, "low": 0.721, "close": 0.726, "volume": 10743.76, "quote_volume": 7784.04547, "trades": 36, "taker_buy_volume": 3288.28, "taker_buy_quote": 2381.60378}, {"ts": 1773072300000, "open": 0.726, "high": 0.741, "low": 0.725, "close": 0.736, "volume": 45589.63, "quote_volume": 33466.52817, "trades": 287, "taker_buy_volume": 19233.92, "taker_buy_quote": 14112.89815}, {"ts": 1773072360000, "open": 0.737, "high": 0.739, "low": 0.735, "close": 0.736, "volume": 4766.45, "quote_volume": 3510.91876, "trades": 56, "taker_buy_volume": 2646.8, "taker_buy_quote": 1948.35937}, {"ts": 1773072420000, "open": 0.736, "high": 0.737, "low": 0.735, "close": 0.735, "volume": 3803.59, "quote_volume": 2797.93171, "trades": 35, "taker_buy_volume": 2107.86, "taker_buy_quote": 1551.06989}, {"ts": 1773072480000, "open": 0.736, "high": 0.736, "low": 0.732, "close": 0.733, "volume": 6997.84, "quote_volume": 5133.48746, "trades": 65, "taker_buy_volume": 2662.39, "taker_buy_quote": 1954.03204}, {"ts": 1773072540000, "open": 0.734, "high": 0.736, "low": 0.734, "close": 0.735, "volume": 3465.85, "quote_volume": 2547.62175, "trades": 29, "taker_buy_volume": 1469.91, "taker_buy_quote": 1080.67762}, {"ts": 1773072600000, "open": 0.734, "high": 0.736, "low": 0.731, "close": 0.733, "volume": 7375.79, "quote_volume": 5402.44928, "trades": 71, "taker_buy_volume": 2933.83, "taker_buy_quote": 2149.16233}, {"ts": 1773072660000, "open": 0.733, "high": 0.74, "low": 0.733, "close": 0.739, "volume": 11072.69, "quote_volume": 8163.49672, "trades": 90, "taker_buy_volume": 6676.21, "taker_buy_quote": 4923.33517}, {"ts": 1773072720000, "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.739, "volume": 7668.08, "quote_volume": 5658.94966, "trades": 43, "taker_buy_volume": 4547.74, "taker_buy_quote": 3356.02231}, {"ts": 1773072780000, "open": 0.739, "high": 0.743, "low": 0.739, "close": 0.739, "volume": 9731.27, "quote_volume": 7210.7626, "trades": 55, "taker_buy_volume": 6555.88, "taker_buy_quote": 4856.29865}, {"ts": 1773072840000, "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.738, "volume": 1479.2, "quote_volume": 1092.38312, "trades": 17, "taker_buy_volume": 1219.13, "taker_buy_quote": 900.32052}, {"ts": 1773072900000, "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.738, "volume": 1668.87, "quote_volume": 1231.36925, "trades": 28, "taker_buy_volume": 749.42, "taker_buy_quote": 552.89454}, {"ts": 1773072960000, "open": 0.738, "high": 0.738, "low": 0.734, "close": 0.736, "volume": 8587.2, "quote_volume": 6317.71145, "trades": 75, "taker_buy_volume": 5847.38, "taker_buy_quote": 4302.45161}, {"ts": 1773073020000, "open": 0.736, "high": 0.739, "low": 0.727, "close": 0.734, "volume": 59909.62, "quote_volume": 43908.65464, "trades": 291, "taker_buy_volume": 17697.9, "taker_buy_quote": 12975.23957}, {"ts": 1773073080000, "open": 0.733, "high": 0.735, "low": 0.731, "close": 0.734, "volume": 10499.09, "quote_volume": 7703.31011, "trades": 56, "taker_buy_volume": 6455.66, "taker_buy_quote": 4738.18576}, {"ts": 1773073140000, "open": 0.734, "high": 0.74, "low": 0.732, "close": 0.738, "volume": 8925.34, "quote_volume": 6564.19787, "trades": 64, "taker_buy_volume": 5992.85, "taker_buy_quote": 4409.97228}, {"ts": 1773073200000, "open": 0.738, "high": 0.738, "low": 0.728, "close": 0.732, "volume": 24567.66, "quote_volume": 17993.63984, "trades": 188, "taker_buy_volume": 5632.46, "taker_buy_quote": 4122.30643}, {"ts": 1773073260000, "open": 0.732, "high": 0.735, "low": 0.73, "close": 0.731, "volume": 15622.56, "quote_volume": 11438.33082, "trades": 94, "taker_buy_volume": 7933.3, "taker_buy_quote": 5816.46815}, {"ts": 1773073320000, "open": 0.731, "high": 0.741, "low": 0.731, "close": 0.739, "volume": 45497.31, "quote_volume": 33574.14448, "trades": 240, "taker_buy_volume": 27160.2, "taker_buy_quote": 20026.12726}, {"ts": 1773073380000, "open": 0.739, "high": 0.74, "low": 0.736, "close": 0.736, "volume": 3831.94, "quote_volume": 2827.54492, "trades": 31, "taker_buy_volume": 1608.77, "taker_buy_quote": 1189.01108}, {"ts": 1773073440000, "open": 0.736, "high": 0.738, "low": 0.735, "close": 0.736, "volume": 2804.95, "quote_volume": 2063.7287, "trades": 42, "taker_buy_volume": 1268.71, "taker_buy_quote": 934.50104}, {"ts": 1773073500000, "open": 0.737, "high": 0.738, "low": 0.736, "close": 0.737, "volume": 3146.91, "quote_volume": 2319.80588, "trades": 27, "taker_buy_volume": 2554.84, "taker_buy_quote": 1883.45736}, {"ts": 1773073560000, "open": 0.737, "high": 0.741, "low": 0.737, "close": 0.74, "volume": 12816.66, "quote_volume": 9481.4469, "trades": 45, "taker_buy_volume": 11112.43, "taker_buy_quote": 8221.2342}, {"ts": 1773073620000, "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.738, "volume": 3656.02, "quote_volume": 2697.94454, "trades": 23, "taker_buy_volume": 1039.54, "taker_buy_quote": 767.1744}, {"ts": 1773073680000, "open": 0.738, "high": 0.748, "low": 0.738, "close": 0.745, "volume": 13405.91, "quote_volume": 9982.36781, "trades": 97, "taker_buy_volume": 7987.33, "taker_buy_quote": 5940.40741}, {"ts": 1773073740000, "open": 0.744, "high": 0.745, "low": 0.742, "close": 0.744, "volume": 4877.98, "quote_volume": 3625.38032, "trades": 42, "taker_buy_volume": 4280.47, "taker_buy_quote": 3181.43865}, {"ts": 1773073800000, "open": 0.745, "high": 0.751, "low": 0.745, "close": 0.749, "volume": 15267.53, "quote_volume": 11427.92017, "trades": 113, "taker_buy_volume": 11535.88, "taker_buy_quote": 8631.87199}, {"ts": 1773073860000, "open": 0.749, "high": 0.753, "low": 0.749, "close": 0.751, "volume": 12733.93, "quote_volume": 9576.20855, "trades": 66, "taker_buy_volume": 10424.46, "taker_buy_quote": 7840.25527}, {"ts": 1773073920000, "open": 0.752, "high": 0.758, "low": 0.748, "close": 0.757, "volume": 34701.32, "quote_volume": 26145.62408, "trades": 229, "taker_buy_volume": 11823.38, "taker_buy_quote": 8911.7148}, {"ts": 1773073980000, "open": 0.757, "high": 0.757, "low": 0.75, "close": 0.75, "volume": 9562.77, "quote_volume": 7199.87608, "trades": 42, "taker_buy_volume": 997.28, "taker_buy_quote": 752.13277}, {"ts": 1773074040000, "open": 0.752, "high": 0.755, "low": 0.752, "close": 0.754, "volume": 2814.48, "quote_volume": 2118.44432, "trades": 11, "taker_buy_volume": 2510.84, "taker_buy_quote": 1889.52204}, {"ts": 1773074100000, "open": 0.753, "high": 0.753, "low": 0.746, "close": 0.748, "volume": 9999.24, "quote_volume": 7483.12661, "trades": 100, "taker_buy_volume": 3970.23, "taker_buy_quote": 2973.11828}, {"ts": 1773074160000, "open": 0.747, "high": 0.749, "low": 0.746, "close": 0.748, "volume": 7387.49, "quote_volume": 5516.31043, "trades": 49, "taker_buy_volume": 4808.14, "taker_buy_quote": 3589.31823}, {"ts": 1773074220000, "open": 0.747, "high": 0.75, "low": 0.747, "close": 0.75, "volume": 1437.31, "quote_volume": 1076.6455, "trades": 13, "taker_buy_volume": 1385.38, "taker_buy_quote": 1037.82402}, {"ts": 1773074280000, "open": 0.75, "high": 0.751, "low": 0.747, "close": 0.747, "volume": 8645.47, "quote_volume": 6470.64165, "trades": 33, "taker_buy_volume": 2901.85, "taker_buy_quote": 2175.30043}, {"ts": 1773074340000, "open": 0.747, "high": 0.748, "low": 0.743, "close": 0.745, "volume": 15511.47, "quote_volume": 11572.2287, "trades": 78, "taker_buy_volume": 2207.43, "taker_buy_quote": 1647.10073}, {"ts": 1773074400000, "open": 0.746, "high": 0.749, "low": 0.746, "close": 0.747, "volume": 12609.3, "quote_volume": 9421.88093, "trades": 47, "taker_buy_volume": 5884.58, "taker_buy_quote": 4394.51659}, {"ts": 1773074460000, "open": 0.747, "high": 0.748, "low": 0.745, "close": 0.748, "volume": 2700.76, "quote_volume": 2017.09975, "trades": 21, "taker_buy_volume": 1732.39, "taker_buy_quote": 1294.70684}, {"ts": 1773074520000, "open": 0.747, "high": 0.748, "low": 0.746, "close": 0.748, "volume": 5092.4, "quote_volume": 3807.49638, "trades": 33, "taker_buy_volume": 3536.79, "taker_buy_quote": 2645.14198}, {"ts": 1773074580000, "open": 0.748, "high": 0.749, "low": 0.747, "close": 0.749, "volume": 4357.32, "quote_volume": 3262.64828, "trades": 27, "taker_buy_volume": 3572.62, "taker_buy_quote": 2675.59988}, {"ts": 1773074640000, "open": 0.749, "high": 0.749, "low": 0.744, "close": 0.744, "volume": 2516.11, "quote_volume": 1875.17929, "trades": 35, "taker_buy_volume": 585.0, "taker_buy_quote": 435.24}, {"ts": 1773074700000, "open": 0.744, "high": 0.744, "low": 0.74, "close": 0.743, "volume": 17038.95, "quote_volume": 12633.92579, "trades": 74, "taker_buy_volume": 5600.93, "taker_buy_quote": 4156.21369}, {"ts": 1773074760000, "open": 0.742, "high": 0.747, "low": 0.739, "close": 0.74, "volume": 13469.77, "quote_volume": 10002.23339, "trades": 98, "taker_buy_volume": 5198.24, "taker_buy_quote": 3863.11387}, {"ts": 1773074820000, "open": 0.741, "high": 0.742, "low": 0.74, "close": 0.741, "volume": 2597.59, "quote_volume": 1926.96727, "trades": 35, "taker_buy_volume": 415.97, "taker_buy_quote": 308.60147}, {"ts": 1773074880000, "open": 0.741, "high": 0.744, "low": 0.741, "close": 0.744, "volume": 3904.05, "quote_volume": 2896.88, "trades": 17, "taker_buy_volume": 3578.72, "taker_buy_quote": 2655.72965}, {"ts": 1773074940000, "open": 0.743, "high": 0.745, "low": 0.743, "close": 0.744, "volume": 569.18, "quote_volume": 423.5316, "trades": 10, "taker_buy_volume": 393.22, "taker_buy_quote": 292.6564}, {"ts": 1773075000000, "open": 0.745, "high": 0.746, "low": 0.744, "close": 0.744, "volume": 1108.56, "quote_volume": 825.29775, "trades": 13, "taker_buy_volume": 729.85, "taker_buy_quote": 543.40144}, {"ts": 1773075060000, "open": 0.744, "high": 0.746, "low": 0.744, "close": 0.746, "volume": 2317.62, "quote_volume": 1727.30072, "trades": 19, "taker_buy_volume": 1956.32, "taker_buy_quote": 1458.4844}, {"ts": 1773075120000, "open": 0.746, "high": 0.748, "low": 0.746, "close": 0.748, "volume": 7092.1, "quote_volume": 5300.56137, "trades": 40, "taker_buy_volume": 5948.65, "taker_buy_quote": 4446.28951}, {"ts": 1773075180000, "open": 0.748, "high": 0.749, "low": 0.746, "close": 0.748, "volume": 6048.83, "quote_volume": 4518.98804, "trades": 62, "taker_buy_volume": 1395.92, "taker_buy_quote": 1043.60674}, {"ts": 1773075240000, "open": 0.747, "high": 0.747, "low": 0.744, "close": 0.744, "volume": 2299.37, "quote_volume": 1715.77142, "trades": 28, "taker_buy_volume": 451.67, "taker_buy_quote": 337.15168}, {"ts": 1773075300000, "open": 0.745, "high": 0.746, "low": 0.744, "close": 0.744, "volume": 4189.51, "quote_volume": 3119.56387, "trades": 22, "taker_buy_volume": 2484.33, "taker_buy_quote": 1850.61745}, {"ts": 1773075360000, "open": 0.744, "high": 0.745, "low": 0.743, "close": 0.745, "volume": 1371.44, "quote_volume": 1019.86643, "trades": 14, "taker_buy_volume": 160.21, "taker_buy_quote": 119.33754}, {"ts": 1773075420000, "open": 0.745, "high": 0.745, "low": 0.743, "close": 0.743, "volume": 1218.58, "quote_volume": 907.04004, "trades": 9, "taker_buy_volume": 511.46, "taker_buy_quote": 380.52624}, {"ts": 1773075480000, "open": 0.745, "high": 0.747, "low": 0.744, "close": 0.747, "volume": 4539.94, "quote_volume": 3387.77977, "trades": 32, "taker_buy_volume": 2449.36, "taker_buy_quote": 1826.99401}, {"ts": 1773075540000, "open": 0.747, "high": 0.753, "low": 0.747, "close": 0.753, "volume": 31024.72, "quote_volume": 23267.05674, "trades": 115, "taker_buy_volume": 11633.73, "taker_buy_quote": 8724.40168}, {"ts": 1773075600000, "open": 0.753, "high": 0.754, "low": 0.747, "close": 0.749, "volume": 12446.9, "quote_volume": 9338.14745, "trades": 83, "taker_buy_volume": 10238.28, "taker_buy_quote": 7678.53659}, {"ts": 1773075660000, "open": 0.75, "high": 0.752, "low": 0.747, "close": 0.748, "volume": 2428.34, "quote_volume": 1820.31149, "trades": 30, "taker_buy_volume": 1460.53, "taker_buy_quote": 1095.30103}, {"ts": 1773075720000, "open": 0.747, "high": 0.75, "low": 0.747, "close": 0.748, "volume": 2085.4, "quote_volume": 1560.64683, "trades": 27, "taker_buy_volume": 1443.1, "taker_buy_quote": 1079.88564}, {"ts": 1773075780000, "open": 0.748, "high": 0.754, "low": 0.748, "close": 0.749, "volume": 7420.86, "quote_volume": 5567.65125, "trades": 66, "taker_buy_volume": 5793.81, "taker_buy_quote": 4345.45768}, {"ts": 1773075840000, "open": 0.749, "high": 0.749, "low": 0.746, "close": 0.748, "volume": 5013.85, "quote_volume": 3748.48635, "trades": 32, "taker_buy_volume": 1915.74, "taker_buy_quote": 1431.62921}, {"ts": 1773075900000, "open": 0.747, "high": 0.749, "low": 0.746, "close": 0.746, "volume": 6551.67, "quote_volume": 4893.71064, "trades": 34, "taker_buy_volume": 2124.18, "taker_buy_quote": 1589.186}, {"ts": 1773075960000, "open": 0.747, "high": 0.748, "low": 0.746, "close": 0.746, "volume": 1031.23, "quote_volume": 770.16714, "trades": 9, "taker_buy_volume": 942.1, "taker_buy_quote": 703.67616}, {"ts": 1773076020000, "open": 0.746, "high": 0.746, "low": 0.742, "close": 0.743, "volume": 3347.86, "quote_volume": 2490.19298, "trades": 33, "taker_buy_volume": 1121.45, "taker_buy_quote": 833.84813}, {"ts": 1773076080000, "open": 0.743, "high": 0.744, "low": 0.742, "close": 0.743, "volume": 2797.64, "quote_volume": 2078.22097, "trades": 23, "taker_buy_volume": 1054.76, "taker_buy_quote": 783.87155}, {"ts": 1773076140000, "open": 0.742, "high": 0.742, "low": 0.739, "close": 0.739, "volume": 5668.58, "quote_volume": 4201.8601, "trades": 33, "taker_buy_volume": 1063.5, "taker_buy_quote": 789.0845}, {"ts": 1773076200000, "open": 0.739, "high": 0.739, "low": 0.735, "close": 0.737, "volume": 11000.52, "quote_volume": 8098.3341, "trades": 49, "taker_buy_volume": 3143.03, "taker_buy_quote": 2314.14856}, {"ts": 1773076260000, "open": 0.736, "high": 0.736, "low": 0.733, "close": 0.734, "volume": 10143.87, "quote_volume": 7451.16124, "trades": 44, "taker_buy_volume": 4350.19, "taker_buy_quote": 3193.83164}, {"ts": 1773076320000, "open": 0.733, "high": 0.734, "low": 0.732, "close": 0.732, "volume": 9721.98, "quote_volume": 7123.82385, "trades": 26, "taker_buy_volume": 1238.3, "taker_buy_quote": 908.9122}, {"ts": 1773076380000, "open": 0.731, "high": 0.734, "low": 0.73, "close": 0.732, "volume": 9535.84, "quote_volume": 6977.43628, "trades": 38, "taker_buy_volume": 6962.71, "taker_buy_quote": 5096.39402}, {"ts": 1773076440000, "open": 0.732, "high": 0.733, "low": 0.731, "close": 0.732, "volume": 5033.03, "quote_volume": 3686.50667, "trades": 24, "taker_buy_volume": 3978.18, "taker_buy_quote": 2914.83412}, {"ts": 1773076500000, "open": 0.732, "high": 0.732, "low": 0.727, "close": 0.728, "volume": 7158.13, "quote_volume": 5216.56059, "trades": 44, "taker_buy_volume": 2758.87, "taker_buy_quote": 2008.10112}, {"ts": 1773076560000, "open": 0.728, "high": 0.731, "low": 0.728, "close": 0.729, "volume": 7490.56, "quote_volume": 5462.34622, "trades": 39, "taker_buy_volume": 5036.64, "taker_buy_quote": 3672.29323}, {"ts": 1773076620000, "open": 0.73, "high": 0.73, "low": 0.726, "close": 0.727, "volume": 5564.55, "quote_volume": 4046.42663, "trades": 33, "taker_buy_volume": 1527.07, "taker_buy_quote": 1111.47468}, {"ts": 1773076680000, "open": 0.726, "high": 0.727, "low": 0.725, "close": 0.727, "volume": 6012.42, "quote_volume": 4363.16531, "trades": 29, "taker_buy_volume": 786.83, "taker_buy_quote": 571.39676}, {"ts": 1773076740000, "open": 0.727, "high": 0.728, "low": 0.726, "close": 0.726, "volume": 3034.92, "quote_volume": 2206.33931, "trades": 15, "taker_buy_volume": 1681.63, "taker_buy_quote": 1222.56806}, {"ts": 1773076800000, "open": 0.727, "high": 0.728, "low": 0.723, "close": 0.728, "volume": 8106.94, "quote_volume": 5881.68941, "trades": 53, "taker_buy_volume": 5441.98, "taker_buy_quote": 3947.69125}, {"ts": 1773076860000, "open": 0.727, "high": 0.727, "low": 0.72, "close": 0.722, "volume": 8737.16, "quote_volume": 6315.09679, "trades": 63, "taker_buy_volume": 3657.6, "taker_buy_quote": 2642.89055}, {"ts": 1773076920000, "open": 0.722, "high": 0.723, "low": 0.72, "close": 0.723, "volume": 3699.76, "quote_volume": 2668.58006, "trades": 18, "taker_buy_volume": 331.96, "taker_buy_quote": 239.40562}, {"ts": 1773076980000, "open": 0.723, "high": 0.724, "low": 0.723, "close": 0.724, "volume": 1049.31, "quote_volume": 759.60334, "trades": 8, "taker_buy_volume": 1049.31, "taker_buy_quote": 759.60334}, {"ts": 1773077040000, "open": 0.725, "high": 0.725, "low": 0.721, "close": 0.724, "volume": 2331.06, "quote_volume": 1685.21221, "trades": 34, "taker_buy_volume": 1654.69, "taker_buy_quote": 1196.39129}, {"ts": 1773077100000, "open": 0.723, "high": 0.726, "low": 0.722, "close": 0.722, "volume": 4308.75, "quote_volume": 3124.27006, "trades": 39, "taker_buy_volume": 1869.21, "taker_buy_quote": 1356.1225}, {"ts": 1773077160000, "open": 0.721, "high": 0.724, "low": 0.721, "close": 0.724, "volume": 1920.64, "quote_volume": 1389.82869, "trades": 10, "taker_buy_volume": 1895.72, "taker_buy_quote": 1371.8503}, {"ts": 1773077220000, "open": 0.725, "high": 0.727, "low": 0.724, "close": 0.726, "volume": 26116.9, "quote_volume": 18955.34426, "trades": 72, "taker_buy_volume": 17991.08, "taker_buy_quote": 13061.50192}, {"ts": 1773077280000, "open": 0.726, "high": 0.731, "low": 0.726, "close": 0.73, "volume": 21865.18, "quote_volume": 15957.93582, "trades": 76, "taker_buy_volume": 12683.94, "taker_buy_quote": 9255.134}, {"ts": 1773077340000, "open": 0.73, "high": 0.731, "low": 0.73, "close": 0.731, "volume": 3890.07, "quote_volume": 2841.51177, "trades": 27, "taker_buy_volume": 2582.59, "taker_buy_quote": 1886.75887}, {"ts": 1773077400000, "open": 0.729, "high": 0.73, "low": 0.729, "close": 0.73, "volume": 1301.82, "quote_volume": 949.55823, "trades": 28, "taker_buy_volume": 630.82, "taker_buy_quote": 460.12732}, {"ts": 1773077460000, "open": 0.729, "high": 0.731, "low": 0.727, "close": 0.731, "volume": 1864.99, "quote_volume": 1358.49169, "trades": 33, "taker_buy_volume": 1223.5, "taker_buy_quote": 891.2245}, {"ts": 1773077520000, "open": 0.73, "high": 0.73, "low": 0.728, "close": 0.729, "volume": 2291.49, "quote_volume": 1670.23837, "trades": 17, "taker_buy_volume": 822.2, "taker_buy_quote": 599.42553}, {"ts": 1773077580000, "open": 0.729, "high": 0.729, "low": 0.728, "close": 0.728, "volume": 1298.85, "quote_volume": 946.04223, "trades": 19, "taker_buy_volume": 660.61, "taker_buy_quote": 481.40351}, {"ts": 1773077640000, "open": 0.728, "high": 0.728, "low": 0.728, "close": 0.728, "volume": 140.06, "quote_volume": 101.96368, "trades": 2, "taker_buy_volume": 140.06, "taker_buy_quote": 101.96368}, {"ts": 1773077700000, "open": 0.727, "high": 0.727, "low": 0.723, "close": 0.723, "volume": 3551.32, "quote_volume": 2574.63978, "trades": 33, "taker_buy_volume": 2185.0, "taker_buy_quote": 1585.2921}, {"ts": 1773077760000, "open": 0.722, "high": 0.728, "low": 0.722, "close": 0.726, "volume": 6624.01, "quote_volume": 4810.3907, "trades": 56, "taker_buy_volume": 3778.01, "taker_buy_quote": 2742.89397}, {"ts": 1773077820000, "open": 0.726, "high": 0.727, "low": 0.724, "close": 0.727, "volume": 5572.9, "quote_volume": 4038.47247, "trades": 37, "taker_buy_volume": 2830.48, "taker_buy_quote": 2052.42228}, {"ts": 1773077880000, "open": 0.728, "high": 0.729, "low": 0.725, "close": 0.727, "volume": 2127.6, "quote_volume": 1547.08746, "trades": 28, "taker_buy_volume": 1076.69, "taker_buy_quote": 782.62066}, {"ts": 1773077940000, "open": 0.727, "high": 0.73, "low": 0.725, "close": 0.73, "volume": 5909.32, "quote_volume": 4297.82378, "trades": 32, "taker_buy_volume": 3595.29, "taker_buy_quote": 2616.02915}, {"ts": 1773078000000, "open": 0.73, "high": 0.735, "low": 0.729, "close": 0.734, "volume": 15254.07, "quote_volume": 11158.1324, "trades": 86, "taker_buy_volume": 12112.02, "taker_buy_quote": 8858.69235}, {"ts": 1773078060000, "open": 0.734, "high": 0.739, "low": 0.734, "close": 0.736, "volume": 9796.74, "quote_volume": 7214.80008, "trades": 64, "taker_buy_volume": 4809.72, "taker_buy_quote": 3537.59772}, {"ts": 1773078120000, "open": 0.736, "high": 0.736, "low": 0.735, "close": 0.736, "volume": 2586.01, "quote_volume": 1903.28381, "trades": 22, "taker_buy_volume": 1712.89, "taker_buy_quote": 1260.68704}, {"ts": 1773078180000, "open": 0.737, "high": 0.737, "low": 0.735, "close": 0.736, "volume": 642.27, "quote_volume": 472.72287, "trades": 7, "taker_buy_volume": 619.71, "taker_buy_quote": 456.14127}, {"ts": 1773078240000, "open": 0.736, "high": 0.738, "low": 0.736, "close": 0.737, "volume": 4028.3, "quote_volume": 2969.55581, "trades": 42, "taker_buy_volume": 3012.56, "taker_buy_quote": 2221.0431}, {"ts": 1773078300000, "open": 0.737, "high": 0.738, "low": 0.735, "close": 0.736, "volume": 1799.11, "quote_volume": 1324.26889, "trades": 19, "taker_buy_volume": 309.44, "taker_buy_quote": 227.98649}, {"ts": 1773078360000, "open": 0.737, "high": 0.739, "low": 0.735, "close": 0.737, "volume": 6680.92, "quote_volume": 4925.50617, "trades": 40, "taker_buy_volume": 3204.65, "taker_buy_quote": 2363.24822}, {"ts": 1773078420000, "open": 0.737, "high": 0.737, "low": 0.734, "close": 0.734, "volume": 2461.96, "quote_volume": 1810.50108, "trades": 28, "taker_buy_volume": 1343.33, "taker_buy_quote": 988.9653}, {"ts": 1773078480000, "open": 0.735, "high": 0.736, "low": 0.735, "close": 0.736, "volume": 99.31, "quote_volume": 73.00165, "trades": 3, "taker_buy_volume": 90.77, "taker_buy_quote": 66.72475}, {"ts": 1773078540000, "open": 0.735, "high": 0.735, "low": 0.734, "close": 0.734, "volume": 372.18, "quote_volume": 273.23428, "trades": 11, "taker_buy_volume": 54.16, "taker_buy_quote": 39.8076}, {"ts": 1773078600000, "open": 0.735, "high": 0.735, "low": 0.732, "close": 0.733, "volume": 2634.62, "quote_volume": 1931.09443, "trades": 23, "taker_buy_volume": 1642.12, "taker_buy_quote": 1203.37692}, {"ts": 1773078660000, "open": 0.733, "high": 0.733, "low": 0.731, "close": 0.731, "volume": 3610.29, "quote_volume": 2644.53424, "trades": 31, "taker_buy_volume": 2080.24, "taker_buy_quote": 1523.07951}, {"ts": 1773078720000, "open": 0.731, "high": 0.734, "low": 0.731, "close": 0.734, "volume": 1813.21, "quote_volume": 1326.66467, "trades": 23, "taker_buy_volume": 235.76, "taker_buy_quote": 172.67122}, {"ts": 1773078780000, "open": 0.733, "high": 0.733, "low": 0.733, "close": 0.733, "volume": 207.71, "quote_volume": 152.25143, "trades": 6, "taker_buy_volume": 174.91, "taker_buy_quote": 128.20903}, {"ts": 1773078840000, "open": 0.733, "high": 0.734, "low": 0.731, "close": 0.733, "volume": 1695.28, "quote_volume": 1241.52326, "trades": 17, "taker_buy_volume": 899.93, "taker_buy_quote": 659.08612}, {"ts": 1773078900000, "open": 0.732, "high": 0.732, "low": 0.732, "close": 0.732, "volume": 210.86, "quote_volume": 154.34952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078960000, "open": 0.732, "high": 0.733, "low": 0.732, "close": 0.732, "volume": 3248.03, "quote_volume": 2378.94043, "trades": 16, "taker_buy_volume": 1409.11, "taker_buy_quote": 1032.55849}, {"ts": 1773079020000, "open": 0.732, "high": 0.732, "low": 0.732, "close": 0.732, "volume": 292.5, "quote_volume": 214.11, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079080000, "open": 0.732, "high": 0.733, "low": 0.732, "close": 0.733, "volume": 3068.29, "quote_volume": 2247.51036, "trades": 25, "taker_buy_volume": 1814.58, "taker_buy_quote": 1329.79464}, {"ts": 1773079140000, "open": 0.732, "high": 0.732, "low": 0.73, "close": 0.73, "volume": 8121.31, "quote_volume": 5938.07057, "trades": 45, "taker_buy_volume": 4221.38, "taker_buy_quote": 3087.16266}, {"ts": 1773079200000, "open": 0.73, "high": 0.731, "low": 0.727, "close": 0.727, "volume": 1785.33, "quote_volume": 1301.92696, "trades": 19, "taker_buy_volume": 16.68, "taker_buy_quote": 12.18486}, {"ts": 1773079260000, "open": 0.73, "high": 0.735, "low": 0.73, "close": 0.734, "volume": 840.36, "quote_volume": 616.25808, "trades": 18, "taker_buy_volume": 753.4, "taker_buy_quote": 552.5164}, {"ts": 1773079320000, "open": 0.733, "high": 0.733, "low": 0.732, "close": 0.733, "volume": 1775.45, "quote_volume": 1300.5299, "trades": 12, "taker_buy_volume": 720.93, "taker_buy_quote": 528.02875}, {"ts": 1773079380000, "open": 0.732, "high": 0.735, "low": 0.732, "close": 0.735, "volume": 4399.12, "quote_volume": 3229.40147, "trades": 20, "taker_buy_volume": 1544.41, "taker_buy_quote": 1132.49428}, {"ts": 1773079440000, "open": 0.735, "high": 0.736, "low": 0.734, "close": 0.734, "volume": 5050.27, "quote_volume": 3713.81797, "trades": 34, "taker_buy_volume": 3525.46, "taker_buy_quote": 2593.77047}, {"ts": 1773079500000, "open": 0.734, "high": 0.738, "low": 0.734, "close": 0.737, "volume": 2346.67, "quote_volume": 1728.8722, "trades": 27, "taker_buy_volume": 1726.71, "taker_buy_quote": 1272.01326}, {"ts": 1773079560000, "open": 0.735, "high": 0.735, "low": 0.733, "close": 0.733, "volume": 778.19, "quote_volume": 570.64941, "trades": 12, "taker_buy_volume": 341.48, "taker_buy_quote": 250.46034}, {"ts": 1773079620000, "open": 0.732, "high": 0.733, "low": 0.732, "close": 0.733, "volume": 308.94, "quote_volume": 226.21229, "trades": 6, "taker_buy_volume": 68.21, "taker_buy_quote": 49.99793}, {"ts": 1773079680000, "open": 0.731, "high": 0.732, "low": 0.728, "close": 0.731, "volume": 8974.78, "quote_volume": 6553.58945, "trades": 70, "taker_buy_volume": 2915.75, "taker_buy_quote": 2131.13343}, {"ts": 1773079740000, "open": 0.731, "high": 0.731, "low": 0.73, "close": 0.73, "volume": 2064.6, "quote_volume": 1507.84653, "trades": 27, "taker_buy_volume": 341.7, "taker_buy_quote": 249.441}, {"ts": 1773079800000, "open": 0.731, "high": 0.734, "low": 0.731, "close": 0.734, "volume": 2683.08, "quote_volume": 1964.88485, "trades": 28, "taker_buy_volume": 2029.51, "taker_buy_quote": 1486.11054}, {"ts": 1773079860000, "open": 0.732, "high": 0.733, "low": 0.732, "close": 0.733, "volume": 4875.45, "quote_volume": 3572.65089, "trades": 18, "taker_buy_volume": 1348.13, "taker_buy_quote": 987.33589}, {"ts": 1773079920000, "open": 0.733, "high": 0.735, "low": 0.732, "close": 0.735, "volume": 2166.34, "quote_volume": 1588.51909, "trades": 16, "taker_buy_volume": 1698.53, "taker_buy_quote": 1245.70113}, {"ts": 1773079980000, "open": 0.736, "high": 0.736, "low": 0.734, "close": 0.734, "volume": 1164.9, "quote_volume": 855.73377, "trades": 13, "taker_buy_volume": 340.0, "taker_buy_quote": 249.93037}, {"ts": 1773080040000, "open": 0.735, "high": 0.735, "low": 0.735, "close": 0.735, "volume": 263.66, "quote_volume": 193.7901, "trades": 3, "taker_buy_volume": 263.66, "taker_buy_quote": 193.7901}, {"ts": 1773080100000, "open": 0.735, "high": 0.74, "low": 0.735, "close": 0.738, "volume": 2767.15, "quote_volume": 2042.04677, "trades": 33, "taker_buy_volume": 2711.64, "taker_buy_quote": 2001.03542}, {"ts": 1773080160000, "open": 0.74, "high": 0.741, "low": 0.738, "close": 0.741, "volume": 3125.08, "quote_volume": 2311.81164, "trades": 28, "taker_buy_volume": 2585.85, "taker_buy_quote": 1912.86473}, {"ts": 1773080220000, "open": 0.742, "high": 0.742, "low": 0.738, "close": 0.739, "volume": 6858.32, "quote_volume": 5069.80349, "trades": 53, "taker_buy_volume": 4630.82, "taker_buy_quote": 3422.44016}, {"ts": 1773080280000, "open": 0.739, "high": 0.739, "low": 0.737, "close": 0.738, "volume": 5446.94, "quote_volume": 4018.74327, "trades": 37, "taker_buy_volume": 3792.31, "taker_buy_quote": 2798.597}, {"ts": 1773080340000, "open": 0.737, "high": 0.737, "low": 0.736, "close": 0.736, "volume": 617.87, "quote_volume": 454.96344, "trades": 8, "taker_buy_volume": 76.13, "taker_buy_quote": 56.10781}, {"ts": 1773080400000, "open": 0.735, "high": 0.735, "low": 0.732, "close": 0.732, "volume": 2627.74, "quote_volume": 1927.76182, "trades": 27, "taker_buy_volume": 684.29, "taker_buy_quote": 502.26886}, {"ts": 1773080460000, "open": 0.732, "high": 0.732, "low": 0.731, "close": 0.731, "volume": 1121.76, "quote_volume": 820.64237, "trades": 11, "taker_buy_volume": 158.24, "taker_buy_quote": 115.71364}, {"ts": 1773080520000, "open": 0.73, "high": 0.73, "low": 0.729, "close": 0.729, "volume": 1898.28, "quote_volume": 1385.22245, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080580000, "open": 0.729, "high": 0.729, "low": 0.729, "close": 0.729, "volume": 1980.39, "quote_volume": 1443.70431, "trades": 15, "taker_buy_volume": 1098.68, "taker_buy_quote": 800.93772}, {"ts": 1773080640000, "open": 0.73, "high": 0.731, "low": 0.729, "close": 0.731, "volume": 1431.0, "quote_volume": 1044.91443, "trades": 13, "taker_buy_volume": 943.75, "taker_buy_quote": 689.24568}, {"ts": 1773080700000, "open": 0.73, "high": 0.73, "low": 0.728, "close": 0.728, "volume": 1405.4, "quote_volume": 1023.94291, "trades": 9, "taker_buy_volume": 109.58, "taker_buy_quote": 79.9934}, {"ts": 1773080760000, "open": 0.727, "high": 0.729, "low": 0.725, "close": 0.726, "volume": 7757.76, "quote_volume": 5631.41168, "trades": 41, "taker_buy_volume": 2067.99, "taker_buy_quote": 1501.49712}, {"ts": 1773080820000, "open": 0.727, "high": 0.727, "low": 0.725, "close": 0.726, "volume": 1855.73, "quote_volume": 1348.33688, "trades": 10, "taker_buy_volume": 593.81, "taker_buy_quote": 431.68988}, {"ts": 1773080880000, "open": 0.726, "high": 0.727, "low": 0.726, "close": 0.727, "volume": 1021.75, "quote_volume": 742.68418, "trades": 9, "taker_buy_volume": 57.56, "taker_buy_quote": 41.80824}, {"ts": 1773080940000, "open": 0.727, "high": 0.728, "low": 0.727, "close": 0.728, "volume": 4717.37, "quote_volume": 3433.55655, "trades": 15, "taker_buy_volume": 4717.37, "taker_buy_quote": 3433.55655}, {"ts": 1773081000000, "open": 0.727, "high": 0.727, "low": 0.725, "close": 0.725, "volume": 711.09, "quote_volume": 515.89528, "trades": 8, "taker_buy_volume": 306.12, "taker_buy_quote": 222.25674}, {"ts": 1773081060000, "open": 0.725, "high": 0.727, "low": 0.724, "close": 0.725, "volume": 9391.0, "quote_volume": 6808.30625, "trades": 33, "taker_buy_volume": 5255.69, "taker_buy_quote": 3810.38196}, {"ts": 1773081120000, "open": 0.726, "high": 0.728, "low": 0.726, "close": 0.727, "volume": 1494.48, "quote_volume": 1086.46938, "trades": 14, "taker_buy_volume": 633.05, "taker_buy_quote": 460.51983}, {"ts": 1773081180000, "open": 0.726, "high": 0.727, "low": 0.725, "close": 0.726, "volume": 2398.4, "quote_volume": 1740.01598, "trades": 11, "taker_buy_volume": 300.07, "taker_buy_quote": 218.15089}, {"ts": 1773081240000, "open": 0.726, "high": 0.728, "low": 0.726, "close": 0.728, "volume": 1950.61, "quote_volume": 1417.16178, "trades": 12, "taker_buy_volume": 1204.61, "taker_buy_quote": 875.1811}, {"ts": 1773081300000, "open": 0.727, "high": 0.728, "low": 0.727, "close": 0.727, "volume": 962.33, "quote_volume": 699.75107, "trades": 9, "taker_buy_volume": 748.4, "taker_buy_quote": 544.22396}, {"ts": 1773081360000, "open": 0.726, "high": 0.726, "low": 0.724, "close": 0.725, "volume": 1827.99, "quote_volume": 1324.94817, "trades": 15, "taker_buy_volume": 585.0, "taker_buy_quote": 424.125}, {"ts": 1773081420000, "open": 0.725, "high": 0.725, "low": 0.721, "close": 0.724, "volume": 6431.11, "quote_volume": 4641.99866, "trades": 39, "taker_buy_volume": 1072.52, "taker_buy_quote": 775.37087}, {"ts": 1773081480000, "open": 0.724, "high": 0.726, "low": 0.723, "close": 0.726, "volume": 3388.24, "quote_volume": 2456.11837, "trades": 16, "taker_buy_volume": 2933.98, "taker_buy_quote": 2127.10339}, {"ts": 1773081540000, "open": 0.727, "high": 0.729, "low": 0.727, "close": 0.727, "volume": 2022.88, "quote_volume": 1471.73264, "trades": 15, "taker_buy_volume": 1802.78, "taker_buy_quote": 1311.51361}, {"ts": 1773081600000, "open": 0.728, "high": 0.729, "low": 0.727, "close": 0.729, "volume": 4028.24, "quote_volume": 2935.28824, "trades": 13, "taker_buy_volume": 3574.29, "taker_buy_quote": 2604.92832}, {"ts": 1773081660000, "open": 0.73, "high": 0.73, "low": 0.729, "close": 0.729, "volume": 1918.71, "quote_volume": 1398.86271, "trades": 2, "taker_buy_volume": 123.12, "taker_buy_quote": 89.8776}, {"ts": 1773081720000, "open": 0.729, "high": 0.729, "low": 0.728, "close": 0.729, "volume": 1570.88, "quote_volume": 1144.87902, "trades": 8, "taker_buy_volume": 1278.38, "taker_buy_quote": 931.64652}, {"ts": 1773081780000, "open": 0.729, "high": 0.731, "low": 0.729, "close": 0.731, "volume": 15404.22, "quote_volume": 11245.40214, "trades": 15, "taker_buy_volume": 15075.86, "taker_buy_quote": 11005.41504}, {"ts": 1773081840000, "open": 0.732, "high": 0.732, "low": 0.73, "close": 0.731, "volume": 220.52, "quote_volume": 161.26317, "trades": 8, "taker_buy_volume": 177.49, "taker_buy_quote": 129.82268}, {"ts": 1773081900000, "open": 0.73, "high": 0.732, "low": 0.729, "close": 0.732, "volume": 4711.0, "quote_volume": 3446.49988, "trades": 19, "taker_buy_volume": 4356.82, "taker_buy_quote": 3187.96337}, {"ts": 1773081960000, "open": 0.732, "high": 0.732, "low": 0.728, "close": 0.728, "volume": 2936.74, "quote_volume": 2147.80062, "trades": 17, "taker_buy_volume": 717.07, "taker_buy_quote": 523.43274}, {"ts": 1773082020000, "open": 0.728, "high": 0.734, "low": 0.726, "close": 0.732, "volume": 22093.53, "quote_volume": 16158.68104, "trades": 114, "taker_buy_volume": 13719.58, "taker_buy_quote": 10037.23082}, {"ts": 1773082080000, "open": 0.731, "high": 0.733, "low": 0.731, "close": 0.733, "volume": 685.83, "quote_volume": 501.58076, "trades": 8, "taker_buy_volume": 612.67, "taker_buy_quote": 448.1008}, {"ts": 1773082140000, "open": 0.733, "high": 0.734, "low": 0.732, "close": 0.732, "volume": 3686.81, "quote_volume": 2703.34064, "trades": 40, "taker_buy_volume": 2199.42, "taker_buy_quote": 1613.38842}, {"ts": 1773082200000, "open": 0.733, "high": 0.736, "low": 0.733, "close": 0.735, "volume": 7669.53, "quote_volume": 5637.43459, "trades": 37, "taker_buy_volume": 6909.59, "taker_buy_quote": 5078.66333}, {"ts": 1773082260000, "open": 0.735, "high": 0.738, "low": 0.735, "close": 0.737, "volume": 4507.86, "quote_volume": 3320.67671, "trades": 33, "taker_buy_volume": 3490.3, "taker_buy_quote": 2571.11357}, {"ts": 1773082320000, "open": 0.736, "high": 0.736, "low": 0.733, "close": 0.734, "volume": 3357.49, "quote_volume": 2466.37849, "trades": 26, "taker_buy_volume": 1418.6, "taker_buy_quote": 1042.92039}, {"ts": 1773082380000, "open": 0.734, "high": 0.736, "low": 0.734, "close": 0.736, "volume": 3797.5, "quote_volume": 2794.02438, "trades": 19, "taker_buy_volume": 2857.38, "taker_buy_quote": 2102.44668}, {"ts": 1773082440000, "open": 0.734, "high": 0.734, "low": 0.734, "close": 0.734, "volume": 88.23, "quote_volume": 64.76082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082500000, "open": 0.734, "high": 0.735, "low": 0.733, "close": 0.735, "volume": 2733.91, "quote_volume": 2006.00353, "trades": 10, "taker_buy_volume": 1170.0, "taker_buy_quote": 859.365}, {"ts": 1773082560000, "open": 0.735, "high": 0.735, "low": 0.734, "close": 0.734, "volume": 1172.03, "quote_volume": 860.57084, "trades": 8, "taker_buy_volume": 300.82, "taker_buy_quote": 220.8102}, {"ts": 1773082620000, "open": 0.734, "high": 0.734, "low": 0.731, "close": 0.734, "volume": 8562.46, "quote_volume": 6269.47431, "trades": 41, "taker_buy_volume": 3593.5, "taker_buy_quote": 2631.69629}, {"ts": 1773082680000, "open": 0.734, "high": 0.734, "low": 0.734, "close": 0.734, "volume": 14.57, "quote_volume": 10.69438, "trades": 2, "taker_buy_volume": 14.57, "taker_buy_quote": 10.69438}, {"ts": 1773082740000, "open": 0.733, "high": 0.734, "low": 0.732, "close": 0.732, "volume": 192.91, "quote_volume": 141.39961, "trades": 7, "taker_buy_volume": 58.64, "taker_buy_quote": 42.99674}, {"ts": 1773082800000, "open": 0.732, "high": 0.732, "low": 0.728, "close": 0.728, "volume": 9301.64, "quote_volume": 6782.83794, "trades": 54, "taker_buy_volume": 1986.96, "taker_buy_quote": 1448.58284}, {"ts": 1773082860000, "open": 0.728, "high": 0.73, "low": 0.728, "close": 0.728, "volume": 2949.88, "quote_volume": 2149.47233, "trades": 18, "taker_buy_volume": 1232.44, "taker_buy_quote": 898.20363}, {"ts": 1773082920000, "open": 0.728, "high": 0.728, "low": 0.726, "close": 0.727, "volume": 3937.62, "quote_volume": 2862.8652, "trades": 17, "taker_buy_volume": 696.9, "taker_buy_quote": 506.9388}, {"ts": 1773082980000, "open": 0.727, "high": 0.728, "low": 0.726, "close": 0.726, "volume": 619.97, "quote_volume": 450.49209, "trades": 10, "taker_buy_volume": 201.24, "taker_buy_quote": 146.49411}, {"ts": 1773083040000, "open": 0.726, "high": 0.726, "low": 0.725, "close": 0.726, "volume": 715.25, "quote_volume": 518.85701, "trades": 9, "taker_buy_volume": 8.26, "taker_buy_quote": 5.99676}, {"ts": 1773083100000, "open": 0.725, "high": 0.726, "low": 0.724, "close": 0.724, "volume": 2578.74, "quote_volume": 1868.58961, "trades": 19, "taker_buy_volume": 844.51, "taker_buy_quote": 612.66342}, {"ts": 1773083160000, "open": 0.723, "high": 0.723, "low": 0.721, "close": 0.721, "volume": 1680.19, "quote_volume": 1212.58027, "trades": 19, "taker_buy_volume": 904.27, "taker_buy_quote": 652.86075}, {"ts": 1773083220000, "open": 0.721, "high": 0.721, "low": 0.72, "close": 0.72, "volume": 1769.2, "quote_volume": 1274.15222, "trades": 20, "taker_buy_volume": 246.65, "taker_buy_quote": 177.62372}, {"ts": 1773083280000, "open": 0.719, "high": 0.726, "low": 0.716, "close": 0.726, "volume": 15338.68, "quote_volume": 11056.96572, "trades": 108, "taker_buy_volume": 7836.47, "taker_buy_quote": 5658.91081}, {"ts": 1773083340000, "open": 0.727, "high": 0.728, "low": 0.725, "close": 0.725, "volume": 2386.53, "quote_volume": 1733.39411, "trades": 18, "taker_buy_volume": 685.74, "taker_buy_quote": 498.72728}, {"ts": 1773083400000, "open": 0.725, "high": 0.725, "low": 0.725, "close": 0.725, "volume": 347.96, "quote_volume": 252.271, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 212.0625}, {"ts": 1773083460000, "open": 0.726, "high": 0.728, "low": 0.726, "close": 0.727, "volume": 879.35, "quote_volume": 639.38333, "trades": 8, "taker_buy_volume": 534.05, "taker_buy_quote": 388.35023}, {"ts": 1773083520000, "open": 0.728, "high": 0.73, "low": 0.727, "close": 0.727, "volume": 5363.57, "quote_volume": 3906.5921, "trades": 31, "taker_buy_volume": 3269.36, "taker_buy_quote": 2383.2003}, {"ts": 1773083580000, "open": 0.727, "high": 0.727, "low": 0.727, "close": 0.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083640000, "open": 0.727, "high": 0.727, "low": 0.727, "close": 0.727, "volume": 202.17, "quote_volume": 146.97759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083700000, "open": 0.727, "high": 0.731, "low": 0.727, "close": 0.729, "volume": 2989.83, "quote_volume": 2181.92077, "trades": 26, "taker_buy_volume": 2205.5, "taker_buy_quote": 1609.72149}, {"ts": 1773083760000, "open": 0.728, "high": 0.728, "low": 0.728, "close": 0.728, "volume": 883.0, "quote_volume": 642.824, "trades": 10, "taker_buy_volume": 520.76, "taker_buy_quote": 379.11328}, {"ts": 1773083820000, "open": 0.729, "high": 0.729, "low": 0.729, "close": 0.729, "volume": 650.56, "quote_volume": 474.25824, "trades": 7, "taker_buy_volume": 358.06, "taker_buy_quote": 261.02574}, {"ts": 1773083880000, "open": 0.729, "high": 0.73, "low": 0.728, "close": 0.728, "volume": 395.91, "quote_volume": 288.60898, "trades": 6, "taker_buy_volume": 13.75, "taker_buy_quote": 10.0375}, {"ts": 1773083940000, "open": 0.729, "high": 0.73, "low": 0.729, "close": 0.73, "volume": 675.33, "quote_volume": 492.33861, "trades": 6, "taker_buy_volume": 382.83, "taker_buy_quote": 279.10611}, {"ts": 1773084000000, "open": 0.73, "high": 0.73, "low": 0.728, "close": 0.728, "volume": 1737.18, "quote_volume": 1266.88676, "trades": 16, "taker_buy_volume": 112.11, "taker_buy_quote": 81.8403}, {"ts": 1773084060000, "open": 0.728, "high": 0.73, "low": 0.728, "close": 0.728, "volume": 3448.59, "quote_volume": 2512.1257, "trades": 15, "taker_buy_volume": 1214.84, "taker_buy_quote": 884.4932}, {"ts": 1773084120000, "open": 0.728, "high": 0.73, "low": 0.728, "close": 0.729, "volume": 418.63, "quote_volume": 304.96774, "trades": 5, "taker_buy_volume": 389.21, "taker_buy_quote": 283.52056}, {"ts": 1773084180000, "open": 0.73, "high": 0.73, "low": 0.73, "close": 0.73, "volume": 850.36, "quote_volume": 620.7628, "trades": 11, "taker_buy_volume": 698.61, "taker_buy_quote": 509.9853}, {"ts": 1773084240000, "open": 0.731, "high": 0.732, "low": 0.731, "close": 0.731, "volume": 4341.66, "quote_volume": 3176.77862, "trades": 31, "taker_buy_volume": 1120.66, "taker_buy_quote": 819.76646}, {"ts": 1773084300000, "open": 0.73, "high": 0.732, "low": 0.73, "close": 0.732, "volume": 1457.41, "quote_volume": 1064.07234, "trades": 22, "taker_buy_volume": 417.44, "taker_buy_quote": 304.84513}, {"ts": 1773084360000, "open": 0.731, "high": 0.731, "low": 0.728, "close": 0.728, "volume": 1786.91, "quote_volume": 1304.22118, "trades": 16, "taker_buy_volume": 378.0, "taker_buy_quote": 275.80725}, {"ts": 1773084420000, "open": 0.727, "high": 0.729, "low": 0.727, "close": 0.729, "volume": 773.59, "quote_volume": 563.09341, "trades": 7, "taker_buy_volume": 34.29, "taker_buy_quote": 24.99741}, {"ts": 1773084480000, "open": 0.729, "high": 0.73, "low": 0.729, "close": 0.729, "volume": 1982.88, "quote_volume": 1446.1285, "trades": 14, "taker_buy_volume": 824.14, "taker_buy_quote": 601.02965}, {"ts": 1773084540000, "open": 0.731, "high": 0.732, "low": 0.73, "close": 0.732, "volume": 2320.38, "quote_volume": 1696.30805, "trades": 19, "taker_buy_volume": 1568.86, "taker_buy_quote": 1147.35345}, {"ts": 1773084600000, "open": 0.732, "high": 0.732, "low": 0.729, "close": 0.73, "volume": 19818.83, "quote_volume": 14465.92792, "trades": 60, "taker_buy_volume": 442.3, "taker_buy_quote": 322.83229}, {"ts": 1773084660000, "open": 0.73, "high": 0.73, "low": 0.729, "close": 0.729, "volume": 1384.7, "quote_volume": 1009.96981, "trades": 10, "taker_buy_volume": 553.47, "taker_buy_quote": 404.00314}, {"ts": 1773084720000, "open": 0.729, "high": 0.729, "low": 0.726, "close": 0.727, "volume": 9518.14, "quote_volume": 6923.69826, "trades": 41, "taker_buy_volume": 803.61, "taker_buy_quote": 584.02197}, {"ts": 1773084780000, "open": 0.726, "high": 0.726, "low": 0.725, "close": 0.726, "volume": 3059.8, "quote_volume": 2219.0066, "trades": 21, "taker_buy_volume": 2375.0, "taker_buy_quote": 1721.91}, {"ts": 1773084840000, "open": 0.724, "high": 0.724, "low": 0.722, "close": 0.723, "volume": 1390.76, "quote_volume": 1005.46012, "trades": 17, "taker_buy_volume": 338.22, "taker_buy_quote": 244.53306}, {"ts": 1773084900000, "open": 0.723, "high": 0.723, "low": 0.72, "close": 0.72, "volume": 6390.01, "quote_volume": 4609.71526, "trades": 45, "taker_buy_volume": 992.44, "taker_buy_quote": 715.98232}, {"ts": 1773084960000, "open": 0.72, "high": 0.721, "low": 0.716, "close": 0.717, "volume": 12490.31, "quote_volume": 8958.88848, "trades": 68, "taker_buy_volume": 2254.81, "taker_buy_quote": 1619.79807}, {"ts": 1773085020000, "open": 0.718, "high": 0.722, "low": 0.718, "close": 0.722, "volume": 7906.92, "quote_volume": 5695.04169, "trades": 45, "taker_buy_volume": 6625.05, "taker_buy_quote": 4772.68029}, {"ts": 1773085080000, "open": 0.72, "high": 0.721, "low": 0.719, "close": 0.72, "volume": 2886.36, "quote_volume": 2077.10333, "trades": 25, "taker_buy_volume": 877.5, "taker_buy_quote": 631.5075}, {"ts": 1773085140000, "open": 0.721, "high": 0.721, "low": 0.719, "close": 0.719, "volume": 930.63, "quote_volume": 670.5728, "trades": 16, "taker_buy_volume": 512.51, "taker_buy_quote": 369.51971}, {"ts": 1773085200000, "open": 0.719, "high": 0.72, "low": 0.718, "close": 0.718, "volume": 7578.23, "quote_volume": 5448.48356, "trades": 32, "taker_buy_volume": 1203.62, "taker_buy_quote": 865.51508}, {"ts": 1773085260000, "open": 0.718, "high": 0.72, "low": 0.718, "close": 0.718, "volume": 2451.02, "quote_volume": 1761.28896, "trades": 13, "taker_buy_volume": 2124.1, "taker_buy_quote": 1526.2679}, {"ts": 1773085320000, "open": 0.718, "high": 0.719, "low": 0.717, "close": 0.718, "volume": 2890.81, "quote_volume": 2074.67997, "trades": 18, "taker_buy_volume": 965.96, "taker_buy_quote": 693.63398}, {"ts": 1773085380000, "open": 0.719, "high": 0.719, "low": 0.716, "close": 0.717, "volume": 1728.43, "quote_volume": 1239.51594, "trades": 13, "taker_buy_volume": 718.98, "taker_buy_quote": 516.18962}, {"ts": 1773085440000, "open": 0.718, "high": 0.719, "low": 0.718, "close": 0.719, "volume": 7383.67, "quote_volume": 5306.56708, "trades": 27, "taker_buy_volume": 6145.14, "taker_buy_quote": 4416.71754}, {"ts": 1773085500000, "open": 0.718, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 1775.74, "quote_volume": 1271.3318, "trades": 29, "taker_buy_volume": 178.29, "taker_buy_quote": 127.65564}, {"ts": 1773085560000, "open": 0.717, "high": 0.719, "low": 0.717, "close": 0.719, "volume": 3061.27, "quote_volume": 2197.4027, "trades": 20, "taker_buy_volume": 2183.77, "taker_buy_quote": 1567.3577}, {"ts": 1773085620000, "open": 0.719, "high": 0.725, "low": 0.719, "close": 0.724, "volume": 8122.41, "quote_volume": 5864.20067, "trades": 54, "taker_buy_volume": 4460.16, "taker_buy_quote": 3221.76778}, {"ts": 1773085680000, "open": 0.723, "high": 0.725, "low": 0.722, "close": 0.723, "volume": 3628.08, "quote_volume": 2624.28431, "trades": 22, "taker_buy_volume": 1386.2, "taker_buy_quote": 1001.8309}, {"ts": 1773085740000, "open": 0.721, "high": 0.722, "low": 0.713, "close": 0.714, "volume": 7289.97, "quote_volume": 5219.5999, "trades": 65, "taker_buy_volume": 1533.95, "taker_buy_quote": 1099.78564}, {"ts": 1773085800000, "open": 0.715, "high": 0.715, "low": 0.712, "close": 0.712, "volume": 3073.26, "quote_volume": 2191.61258, "trades": 15, "taker_buy_volume": 2393.95, "taker_buy_quote": 1707.0086}, {"ts": 1773085860000, "open": 0.711, "high": 0.713, "low": 0.708, "close": 0.709, "volume": 7724.75, "quote_volume": 5483.90307, "trades": 67, "taker_buy_volume": 1377.76, "taker_buy_quote": 977.83767}, {"ts": 1773085920000, "open": 0.71, "high": 0.712, "low": 0.71, "close": 0.71, "volume": 4128.58, "quote_volume": 2931.69617, "trades": 23, "taker_buy_volume": 3000.75, "taker_buy_quote": 2130.66411}, {"ts": 1773085980000, "open": 0.711, "high": 0.712, "low": 0.708, "close": 0.71, "volume": 4588.01, "quote_volume": 3251.95308, "trades": 31, "taker_buy_volume": 940.75, "taker_buy_quote": 667.529}, {"ts": 1773086040000, "open": 0.711, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 5297.78, "quote_volume": 3768.38402, "trades": 28, "taker_buy_volume": 3742.42, "taker_buy_quote": 2663.33511}, {"ts": 1773086100000, "open": 0.712, "high": 0.712, "low": 0.711, "close": 0.711, "volume": 243.25, "quote_volume": 172.96039, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086160000, "open": 0.711, "high": 0.712, "low": 0.711, "close": 0.712, "volume": 1681.3, "quote_volume": 1196.24857, "trades": 10, "taker_buy_volume": 1289.14, "taker_buy_quote": 917.04348}, {"ts": 1773086220000, "open": 0.711, "high": 0.714, "low": 0.711, "close": 0.714, "volume": 2393.7, "quote_volume": 1706.96379, "trades": 25, "taker_buy_volume": 1437.08, "taker_buy_quote": 1024.92735}, {"ts": 1773086280000, "open": 0.713, "high": 0.714, "low": 0.713, "close": 0.713, "volume": 1706.34, "quote_volume": 1217.58896, "trades": 12, "taker_buy_volume": 1041.36, "taker_buy_quote": 743.10968}, {"ts": 1773086340000, "open": 0.713, "high": 0.715, "low": 0.712, "close": 0.714, "volume": 5098.36, "quote_volume": 3637.95166, "trades": 30, "taker_buy_volume": 3078.29, "taker_buy_quote": 2196.57872}, {"ts": 1773086400000, "open": 0.715, "high": 0.729, "low": 0.715, "close": 0.727, "volume": 40413.34, "quote_volume": 29287.80309, "trades": 281, "taker_buy_volume": 24370.36, "taker_buy_quote": 17658.2704}, {"ts": 1773086460000, "open": 0.727, "high": 0.727, "low": 0.723, "close": 0.723, "volume": 7671.66, "quote_volume": 5561.76614, "trades": 44, "taker_buy_volume": 4197.94, "taker_buy_quote": 3044.60851}, {"ts": 1773086520000, "open": 0.725, "high": 0.725, "low": 0.719, "close": 0.72, "volume": 6307.73, "quote_volume": 4542.33199, "trades": 33, "taker_buy_volume": 3160.74, "taker_buy_quote": 2277.76073}, {"ts": 1773086580000, "open": 0.721, "high": 0.723, "low": 0.72, "close": 0.72, "volume": 7411.93, "quote_volume": 5339.07111, "trades": 28, "taker_buy_volume": 2381.01, "taker_buy_quote": 1714.71861}, {"ts": 1773086640000, "open": 0.72, "high": 0.72, "low": 0.718, "close": 0.718, "volume": 1461.55, "quote_volume": 1049.47274, "trades": 14, "taker_buy_volume": 11.05, "taker_buy_quote": 7.956}, {"ts": 1773086700000, "open": 0.717, "high": 0.721, "low": 0.717, "close": 0.721, "volume": 580.34, "quote_volume": 417.89736, "trades": 9, "taker_buy_volume": 323.12, "taker_buy_quote": 232.92369}, {"ts": 1773086760000, "open": 0.72, "high": 0.722, "low": 0.72, "close": 0.722, "volume": 867.97, "quote_volume": 625.93259, "trades": 14, "taker_buy_volume": 575.47, "taker_buy_quote": 414.74759}, {"ts": 1773086820000, "open": 0.721, "high": 0.722, "low": 0.721, "close": 0.721, "volume": 656.84, "quote_volume": 473.72014, "trades": 5, "taker_buy_volume": 288.44, "taker_buy_quote": 208.10374}, {"ts": 1773086880000, "open": 0.72, "high": 0.722, "low": 0.72, "close": 0.722, "volume": 66.14, "quote_volume": 47.6609, "trades": 7, "taker_buy_volume": 25.41, "taker_buy_quote": 18.3353}, {"ts": 1773086940000, "open": 0.722, "high": 0.722, "low": 0.72, "close": 0.722, "volume": 7006.96, "quote_volume": 5058.54262, "trades": 14, "taker_buy_volume": 4811.85, "taker_buy_quote": 3473.8632}, {"ts": 1773087000000, "open": 0.723, "high": 0.726, "low": 0.723, "close": 0.724, "volume": 6696.36, "quote_volume": 4852.68668, "trades": 40, "taker_buy_volume": 6267.77, "taker_buy_quote": 4542.47574}, {"ts": 1773087060000, "open": 0.724, "high": 0.724, "low": 0.722, "close": 0.722, "volume": 1285.0, "quote_volume": 928.96642, "trades": 14, "taker_buy_volume": 896.31, "taker_buy_quote": 648.32463}, {"ts": 1773087120000, "open": 0.724, "high": 0.725, "low": 0.724, "close": 0.724, "volume": 1106.56, "quote_volume": 801.20422, "trades": 10, "taker_buy_volume": 654.45, "taker_buy_quote": 473.87658}, {"ts": 1773087180000, "open": 0.722, "high": 0.725, "low": 0.722, "close": 0.725, "volume": 2875.78, "quote_volume": 2081.75606, "trades": 20, "taker_buy_volume": 2825.52, "taker_buy_quote": 2045.46097}, {"ts": 1773087240000, "open": 0.724, "high": 0.726, "low": 0.724, "close": 0.725, "volume": 2018.99, "quote_volume": 1462.34807, "trades": 12, "taker_buy_volume": 1411.93, "taker_buy_quote": 1022.83663}, {"ts": 1773087300000, "open": 0.724, "high": 0.726, "low": 0.723, "close": 0.726, "volume": 1208.61, "quote_volume": 875.79331, "trades": 12, "taker_buy_volume": 829.6, "taker_buy_quote": 601.4546}, {"ts": 1773087360000, "open": 0.726, "high": 0.729, "low": 0.726, "close": 0.728, "volume": 4060.69, "quote_volume": 2953.18061, "trades": 35, "taker_buy_volume": 2970.65, "taker_buy_quote": 2160.93407}, {"ts": 1773087420000, "open": 0.728, "high": 0.729, "low": 0.727, "close": 0.727, "volume": 1332.64, "quote_volume": 969.83329, "trades": 11, "taker_buy_volume": 296.81, "taker_buy_quote": 216.19988}, {"ts": 1773087480000, "open": 0.728, "high": 0.728, "low": 0.726, "close": 0.728, "volume": 3936.6, "quote_volume": 2865.26627, "trades": 12, "taker_buy_volume": 830.11, "taker_buy_quote": 604.32008}, {"ts": 1773087540000, "open": 0.728, "high": 0.73, "low": 0.727, "close": 0.728, "volume": 3063.77, "quote_volume": 2231.99657, "trades": 17, "taker_buy_volume": 2695.54, "taker_buy_quote": 1963.93176}, {"ts": 1773087600000, "open": 0.728, "high": 0.732, "low": 0.726, "close": 0.732, "volume": 15552.87, "quote_volume": 11340.44399, "trades": 78, "taker_buy_volume": 10821.32, "taker_buy_quote": 7895.7197}, {"ts": 1773087660000, "open": 0.733, "high": 0.735, "low": 0.728, "close": 0.731, "volume": 11383.87, "quote_volume": 8327.256, "trades": 69, "taker_buy_volume": 5199.13, "taker_buy_quote": 3806.43723}, {"ts": 1773087720000, "open": 0.731, "high": 0.732, "low": 0.728, "close": 0.728, "volume": 6993.87, "quote_volume": 5111.78038, "trades": 52, "taker_buy_volume": 6059.81, "taker_buy_quote": 4429.21473}, {"ts": 1773087780000, "open": 0.727, "high": 0.727, "low": 0.726, "close": 0.727, "volume": 952.86, "quote_volume": 692.38026, "trades": 13, "taker_buy_volume": 318.94, "taker_buy_quote": 231.57688}, {"ts": 1773087840000, "open": 0.726, "high": 0.728, "low": 0.726, "close": 0.728, "volume": 1082.73, "quote_volume": 786.81396, "trades": 11, "taker_buy_volume": 375.99, "taker_buy_quote": 273.42822}, {"ts": 1773087900000, "open": 0.728, "high": 0.731, "low": 0.728, "close": 0.731, "volume": 1167.84, "quote_volume": 853.16979, "trades": 18, "taker_buy_volume": 944.63, "taker_buy_quote": 690.21079}, {"ts": 1773087960000, "open": 0.731, "high": 0.733, "low": 0.73, "close": 0.73, "volume": 2684.44, "quote_volume": 1964.8999, "trades": 25, "taker_buy_volume": 1732.1, "taker_buy_quote": 1268.51003}, {"ts": 1773088020000, "open": 0.729, "high": 0.73, "low": 0.728, "close": 0.73, "volume": 1669.71, "quote_volume": 1216.9034, "trades": 15, "taker_buy_volume": 1034.38, "taker_buy_quote": 754.05163}, {"ts": 1773088080000, "open": 0.73, "high": 0.735, "low": 0.73, "close": 0.733, "volume": 5122.93, "quote_volume": 3753.94388, "trades": 40, "taker_buy_volume": 2821.45, "taker_buy_quote": 2067.80794}, {"ts": 1773088140000, "open": 0.733, "high": 0.733, "low": 0.732, "close": 0.732, "volume": 2924.89, "quote_volume": 2143.93102, "trades": 8, "taker_buy_volume": 1356.49, "taker_buy_quote": 994.30717}, {"ts": 1773088200000, "open": 0.734, "high": 0.734, "low": 0.731, "close": 0.731, "volume": 336.74, "quote_volume": 246.36066, "trades": 17, "taker_buy_volume": 28.61, "taker_buy_quote": 20.98868}, {"ts": 1773088260000, "open": 0.73, "high": 0.735, "low": 0.73, "close": 0.735, "volume": 1239.07, "quote_volume": 908.12896, "trades": 16, "taker_buy_volume": 908.26, "taker_buy_quote": 666.34516}, {"ts": 1773088320000, "open": 0.733, "high": 0.733, "low": 0.726, "close": 0.727, "volume": 11905.78, "quote_volume": 8671.55336, "trades": 86, "taker_buy_volume": 5533.45, "taker_buy_quote": 4028.59151}, {"ts": 1773088380000, "open": 0.728, "high": 0.729, "low": 0.725, "close": 0.727, "volume": 5474.86, "quote_volume": 3984.23908, "trades": 30, "taker_buy_volume": 3586.62, "taker_buy_quote": 2611.3342}, {"ts": 1773088440000, "open": 0.726, "high": 0.726, "low": 0.725, "close": 0.726, "volume": 1994.23, "quote_volume": 1447.35658, "trades": 17, "taker_buy_volume": 472.09, "taker_buy_quote": 342.73734}, {"ts": 1773088500000, "open": 0.726, "high": 0.728, "low": 0.726, "close": 0.728, "volume": 2471.73, "quote_volume": 1794.52406, "trades": 7, "taker_buy_volume": 609.04, "taker_buy_quote": 442.21112}, {"ts": 1773088560000, "open": 0.727, "high": 0.729, "low": 0.727, "close": 0.727, "volume": 1767.74, "quote_volume": 1286.85576, "trades": 13, "taker_buy_volume": 1377.25, "taker_buy_quote": 1002.67703}, {"ts": 1773088620000, "open": 0.727, "high": 0.729, "low": 0.727, "close": 0.728, "volume": 523.8, "quote_volume": 380.83166, "trades": 4, "taker_buy_volume": 300.05, "taker_buy_quote": 218.15145}, {"ts": 1773088680000, "open": 0.728, "high": 0.73, "low": 0.727, "close": 0.73, "volume": 217.86, "quote_volume": 158.81257, "trades": 8, "taker_buy_volume": 207.02, "taker_buy_quote": 150.93189}, {"ts": 1773088740000, "open": 0.729, "high": 0.729, "low": 0.727, "close": 0.727, "volume": 3854.81, "quote_volume": 2806.8089, "trades": 16, "taker_buy_volume": 1256.26, "taker_buy_quote": 915.18569}, {"ts": 1773088800000, "open": 0.727, "high": 0.73, "low": 0.727, "close": 0.73, "volume": 3634.59, "quote_volume": 2650.9583, "trades": 31, "taker_buy_volume": 3499.54, "taker_buy_quote": 2552.77695}, {"ts": 1773088860000, "open": 0.73, "high": 0.73, "low": 0.727, "close": 0.728, "volume": 2339.83, "quote_volume": 1704.96658, "trades": 18, "taker_buy_volume": 445.27, "taker_buy_quote": 324.4621}, {"ts": 1773088920000, "open": 0.728, "high": 0.729, "low": 0.728, "close": 0.728, "volume": 3365.82, "quote_volume": 2450.32645, "trades": 8, "taker_buy_volume": 2972.35, "taker_buy_quote": 2163.88029}, {"ts": 1773088980000, "open": 0.727, "high": 0.728, "low": 0.727, "close": 0.727, "volume": 383.06, "quote_volume": 278.52284, "trades": 5, "taker_buy_volume": 38.22, "taker_buy_quote": 27.82416}, {"ts": 1773089040000, "open": 0.727, "high": 0.727, "low": 0.726, "close": 0.727, "volume": 121.12, "quote_volume": 87.9523, "trades": 3, "taker_buy_volume": 7.16, "taker_buy_quote": 5.20532}, {"ts": 1773089100000, "open": 0.728, "high": 0.728, "low": 0.728, "close": 0.728, "volume": 28.06, "quote_volume": 20.42768, "trades": 2, "taker_buy_volume": 28.06, "taker_buy_quote": 20.42768}, {"ts": 1773089160000, "open": 0.729, "high": 0.729, "low": 0.729, "close": 0.729, "volume": 7.55, "quote_volume": 5.50395, "trades": 1, "taker_buy_volume": 7.55, "taker_buy_quote": 5.50395}, {"ts": 1773089220000, "open": 0.729, "high": 0.729, "low": 0.728, "close": 0.728, "volume": 2270.21, "quote_volume": 1653.89681, "trades": 30, "taker_buy_volume": 953.62, "taker_buy_quote": 694.60398}, {"ts": 1773089280000, "open": 0.729, "high": 0.729, "low": 0.726, "close": 0.727, "volume": 2931.19, "quote_volume": 2130.46167, "trades": 16, "taker_buy_volume": 527.35, "taker_buy_quote": 383.94097}, {"ts": 1773089340000, "open": 0.727, "high": 0.728, "low": 0.727, "close": 0.728, "volume": 1630.11, "quote_volume": 1185.92602, "trades": 8, "taker_buy_volume": 836.05, "taker_buy_quote": 608.3519}, {"ts": 1773089400000, "open": 0.728, "high": 0.728, "low": 0.727, "close": 0.727, "volume": 3858.04, "quote_volume": 2806.90147, "trades": 14, "taker_buy_volume": 897.29, "taker_buy_quote": 652.3429}, {"ts": 1773089460000, "open": 0.727, "high": 0.728, "low": 0.727, "close": 0.727, "volume": 3170.95, "quote_volume": 2305.95688, "trades": 14, "taker_buy_volume": 1570.36, "taker_buy_quote": 1142.32795}, {"ts": 1773089520000, "open": 0.727, "high": 0.727, "low": 0.727, "close": 0.727, "volume": 829.33, "quote_volume": 602.92291, "trades": 4, "taker_buy_volume": 338.98, "taker_buy_quote": 246.43846}, {"ts": 1773089580000, "open": 0.727, "high": 0.727, "low": 0.726, "close": 0.726, "volume": 108.69, "quote_volume": 78.97251, "trades": 4, "taker_buy_volume": 63.57, "taker_buy_quote": 46.21539}, {"ts": 1773089640000, "open": 0.726, "high": 0.726, "low": 0.725, "close": 0.725, "volume": 3353.95, "quote_volume": 2432.66874, "trades": 18, "taker_buy_volume": 292.5, "taker_buy_quote": 212.355}, {"ts": 1773089700000, "open": 0.725, "high": 0.725, "low": 0.718, "close": 0.72, "volume": 72822.0, "quote_volume": 52506.08595, "trades": 217, "taker_buy_volume": 5736.93, "taker_buy_quote": 4138.92991}, {"ts": 1773089760000, "open": 0.72, "high": 0.72, "low": 0.705, "close": 0.717, "volume": 114106.68, "quote_volume": 81411.45378, "trades": 467, "taker_buy_volume": 24712.32, "taker_buy_quote": 17687.44689}, {"ts": 1773089820000, "open": 0.717, "high": 0.718, "low": 0.712, "close": 0.715, "volume": 20137.92, "quote_volume": 14391.4413, "trades": 101, "taker_buy_volume": 10804.27, "taker_buy_quote": 7726.71485}, {"ts": 1773089880000, "open": 0.715, "high": 0.716, "low": 0.714, "close": 0.716, "volume": 2804.38, "quote_volume": 2005.29614, "trades": 23, "taker_buy_volume": 1710.08, "taker_buy_quote": 1222.71489}, {"ts": 1773089940000, "open": 0.715, "high": 0.717, "low": 0.715, "close": 0.715, "volume": 2839.07, "quote_volume": 2033.20025, "trades": 28, "taker_buy_volume": 1462.44, "taker_buy_quote": 1048.2641}, {"ts": 1773090000000, "open": 0.715, "high": 0.715, "low": 0.711, "close": 0.711, "volume": 2714.65, "quote_volume": 1935.82712, "trades": 28, "taker_buy_volume": 1345.55, "taker_buy_quote": 958.63026}, {"ts": 1773090060000, "open": 0.71, "high": 0.711, "low": 0.708, "close": 0.711, "volume": 23108.22, "quote_volume": 16395.17055, "trades": 86, "taker_buy_volume": 7810.17, "taker_buy_quote": 5541.33394}, {"ts": 1773090120000, "open": 0.71, "high": 0.711, "low": 0.708, "close": 0.708, "volume": 1487.61, "quote_volume": 1055.23906, "trades": 24, "taker_buy_volume": 390.83, "taker_buy_quote": 277.73036}, {"ts": 1773090180000, "open": 0.709, "high": 0.71, "low": 0.708, "close": 0.71, "volume": 1231.33, "quote_volume": 872.95545, "trades": 16, "taker_buy_volume": 1025.55, "taker_buy_quote": 727.17883}, {"ts": 1773090240000, "open": 0.71, "high": 0.711, "low": 0.709, "close": 0.709, "volume": 3901.63, "quote_volume": 2771.54416, "trades": 22, "taker_buy_volume": 3008.57, "taker_buy_quote": 2137.59872}, {"ts": 1773090300000, "open": 0.709, "high": 0.723, "low": 0.707, "close": 0.716, "volume": 67144.19, "quote_volume": 48044.27936, "trades": 409, "taker_buy_volume": 49158.73, "taker_buy_quote": 35167.63149}, {"ts": 1773090360000, "open": 0.715, "high": 0.718, "low": 0.715, "close": 0.715, "volume": 10558.55, "quote_volume": 7561.07774, "trades": 134, "taker_buy_volume": 5438.76, "taker_buy_quote": 3896.11129}, {"ts": 1773090420000, "open": 0.715, "high": 0.715, "low": 0.71, "close": 0.712, "volume": 5583.13, "quote_volume": 3974.76071, "trades": 72, "taker_buy_volume": 2029.87, "taker_buy_quote": 1445.96324}, {"ts": 1773090480000, "open": 0.712, "high": 0.714, "low": 0.709, "close": 0.71, "volume": 5824.59, "quote_volume": 4147.83019, "trades": 75, "taker_buy_volume": 2769.8, "taker_buy_quote": 1970.78426}, {"ts": 1773090540000, "open": 0.71, "high": 0.715, "low": 0.71, "close": 0.713, "volume": 6927.28, "quote_volume": 4938.66083, "trades": 56, "taker_buy_volume": 6302.12, "taker_buy_quote": 4493.76916}, {"ts": 1773090600000, "open": 0.713, "high": 0.715, "low": 0.713, "close": 0.713, "volume": 1812.66, "quote_volume": 1294.94649, "trades": 47, "taker_buy_volume": 395.43, "taker_buy_quote": 282.6311}, {"ts": 1773090660000, "open": 0.712, "high": 0.714, "low": 0.712, "close": 0.713, "volume": 1078.59, "quote_volume": 768.71122, "trades": 13, "taker_buy_volume": 714.28, "taker_buy_quote": 509.0563}, {"ts": 1773090720000, "open": 0.713, "high": 0.713, "low": 0.712, "close": 0.713, "volume": 1545.55, "quote_volume": 1101.44888, "trades": 26, "taker_buy_volume": 497.47, "taker_buy_quote": 354.26184}, {"ts": 1773090780000, "open": 0.712, "high": 0.713, "low": 0.71, "close": 0.711, "volume": 15888.26, "quote_volume": 11302.56275, "trades": 51, "taker_buy_volume": 6693.1, "taker_buy_quote": 4760.00769}, {"ts": 1773090840000, "open": 0.712, "high": 0.713, "low": 0.712, "close": 0.712, "volume": 2570.59, "quote_volume": 1830.5543, "trades": 28, "taker_buy_volume": 748.61, "taker_buy_quote": 533.30454}, {"ts": 1773090900000, "open": 0.712, "high": 0.712, "low": 0.709, "close": 0.71, "volume": 3428.81, "quote_volume": 2434.93617, "trades": 43, "taker_buy_volume": 1035.13, "taker_buy_quote": 735.49926}, {"ts": 1773090960000, "open": 0.71, "high": 0.712, "low": 0.709, "close": 0.709, "volume": 4728.34, "quote_volume": 3357.24531, "trades": 31, "taker_buy_volume": 3119.49, "taker_buy_quote": 2214.39799}, {"ts": 1773091020000, "open": 0.71, "high": 0.71, "low": 0.709, "close": 0.71, "volume": 494.1, "quote_volume": 350.77196, "trades": 8, "taker_buy_volume": 367.95, "taker_buy_quote": 261.2445}, {"ts": 1773091080000, "open": 0.711, "high": 0.713, "low": 0.709, "close": 0.712, "volume": 1670.07, "quote_volume": 1187.62172, "trades": 23, "taker_buy_volume": 842.22, "taker_buy_quote": 599.50255}, {"ts": 1773091140000, "open": 0.712, "high": 0.713, "low": 0.71, "close": 0.71, "volume": 5527.07, "quote_volume": 3926.92392, "trades": 40, "taker_buy_volume": 1043.39, "taker_buy_quote": 742.1043}, {"ts": 1773091200000, "open": 0.71, "high": 0.713, "low": 0.71, "close": 0.711, "volume": 9018.25, "quote_volume": 6422.65801, "trades": 48, "taker_buy_volume": 7487.24, "taker_buy_quote": 5334.47363}, {"ts": 1773091260000, "open": 0.71, "high": 0.711, "low": 0.708, "close": 0.708, "volume": 1523.24, "quote_volume": 1080.50635, "trades": 26, "taker_buy_volume": 127.31, "taker_buy_quote": 90.49236}, {"ts": 1773091320000, "open": 0.708, "high": 0.713, "low": 0.708, "close": 0.713, "volume": 3677.27, "quote_volume": 2615.97117, "trades": 37, "taker_buy_volume": 2632.61, "taker_buy_quote": 1875.18483}, {"ts": 1773091380000, "open": 0.711, "high": 0.713, "low": 0.711, "close": 0.713, "volume": 2057.34, "quote_volume": 1466.80988, "trades": 18, "taker_buy_volume": 792.69, "taker_buy_quote": 565.18797}, {"ts": 1773091440000, "open": 0.711, "high": 0.715, "low": 0.711, "close": 0.714, "volume": 3149.67, "quote_volume": 2249.34183, "trades": 39, "taker_buy_volume": 1820.48, "taker_buy_quote": 1301.19189}, {"ts": 1773091500000, "open": 0.714, "high": 0.714, "low": 0.712, "close": 0.712, "volume": 2753.79, "quote_volume": 1965.71506, "trades": 20, "taker_buy_volume": 2326.73, "taker_buy_quote": 1661.03344}, {"ts": 1773091560000, "open": 0.711, "high": 0.714, "low": 0.711, "close": 0.714, "volume": 347.72, "quote_volume": 247.46311, "trades": 7, "taker_buy_volume": 339.98, "taker_buy_quote": 241.95997}, {"ts": 1773091620000, "open": 0.714, "high": 0.714, "low": 0.712, "close": 0.713, "volume": 4385.44, "quote_volume": 3124.09603, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091680000, "open": 0.715, "high": 0.715, "low": 0.714, "close": 0.714, "volume": 551.3, "quote_volume": 394.08259, "trades": 8, "taker_buy_volume": 454.39, "taker_buy_quote": 324.88885}, {"ts": 1773091740000, "open": 0.714, "high": 0.715, "low": 0.713, "close": 0.713, "volume": 5346.12, "quote_volume": 3812.80606, "trades": 47, "taker_buy_volume": 3376.11, "taker_buy_quote": 2407.54259}, {"ts": 1773091800000, "open": 0.713, "high": 0.715, "low": 0.713, "close": 0.713, "volume": 2918.16, "quote_volume": 2083.22638, "trades": 28, "taker_buy_volume": 1433.95, "taker_buy_quote": 1024.98465}, {"ts": 1773091860000, "open": 0.712, "high": 0.712, "low": 0.709, "close": 0.709, "volume": 32630.47, "quote_volume": 23184.6119, "trades": 132, "taker_buy_volume": 11188.44, "taker_buy_quote": 7945.77858}, {"ts": 1773091920000, "open": 0.709, "high": 0.71, "low": 0.703, "close": 0.707, "volume": 102970.02, "quote_volume": 72629.11992, "trades": 210, "taker_buy_volume": 20618.49, "taker_buy_quote": 14559.84699}, {"ts": 1773091980000, "open": 0.707, "high": 0.708, "low": 0.704, "close": 0.705, "volume": 10305.94, "quote_volume": 7277.37527, "trades": 74, "taker_buy_volume": 7490.75, "taker_buy_quote": 5289.63429}, {"ts": 1773092040000, "open": 0.705, "high": 0.705, "low": 0.703, "close": 0.705, "volume": 2791.78, "quote_volume": 1966.63387, "trades": 39, "taker_buy_volume": 2281.49, "taker_buy_quote": 1607.41957}, {"ts": 1773092100000, "open": 0.703, "high": 0.706, "low": 0.703, "close": 0.705, "volume": 4979.46, "quote_volume": 3507.37204, "trades": 22, "taker_buy_volume": 3522.22, "taker_buy_quote": 2482.93232}, {"ts": 1773092160000, "open": 0.704, "high": 0.705, "low": 0.702, "close": 0.705, "volume": 24919.86, "quote_volume": 17521.00195, "trades": 79, "taker_buy_volume": 1913.75, "taker_buy_quote": 1347.67679}, {"ts": 1773092220000, "open": 0.704, "high": 0.704, "low": 0.691, "close": 0.702, "volume": 33111.8, "quote_volume": 23025.38597, "trades": 217, "taker_buy_volume": 13215.62, "taker_buy_quote": 9181.29178}, {"ts": 1773092280000, "open": 0.703, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 18875.48, "quote_volume": 13254.63478, "trades": 72, "taker_buy_volume": 11709.61, "taker_buy_quote": 8222.46904}, {"ts": 1773092340000, "open": 0.702, "high": 0.709, "low": 0.702, "close": 0.707, "volume": 15161.39, "quote_volume": 10707.50105, "trades": 110, "taker_buy_volume": 10466.21, "taker_buy_quote": 7386.11243}, {"ts": 1773092400000, "open": 0.705, "high": 0.705, "low": 0.704, "close": 0.704, "volume": 1080.56, "quote_volume": 761.28623, "trades": 38, "taker_buy_volume": 89.3, "taker_buy_quote": 62.9565}, {"ts": 1773092460000, "open": 0.704, "high": 0.707, "low": 0.703, "close": 0.707, "volume": 2322.08, "quote_volume": 1639.60537, "trades": 25, "taker_buy_volume": 2284.26, "taker_buy_quote": 1612.98317}, {"ts": 1773092520000, "open": 0.706, "high": 0.71, "low": 0.706, "close": 0.71, "volume": 3486.72, "quote_volume": 2471.97959, "trades": 35, "taker_buy_volume": 839.58, "taker_buy_quote": 595.37112}, {"ts": 1773092580000, "open": 0.709, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 2023.63, "quote_volume": 1439.74834, "trades": 27, "taker_buy_volume": 1320.91, "taker_buy_quote": 940.18416}, {"ts": 1773092640000, "open": 0.712, "high": 0.712, "low": 0.71, "close": 0.71, "volume": 16270.07, "quote_volume": 11554.03881, "trades": 54, "taker_buy_volume": 4882.71, "taker_buy_quote": 3466.73308}, {"ts": 1773092700000, "open": 0.709, "high": 0.709, "low": 0.708, "close": 0.709, "volume": 4694.38, "quote_volume": 3327.98493, "trades": 32, "taker_buy_volume": 2159.9, "taker_buy_quote": 1531.07879}, {"ts": 1773092760000, "open": 0.707, "high": 0.708, "low": 0.706, "close": 0.707, "volume": 4847.52, "quote_volume": 3427.07767, "trades": 16, "taker_buy_volume": 4031.12, "taker_buy_quote": 2849.9022}, {"ts": 1773092820000, "open": 0.707, "high": 0.709, "low": 0.707, "close": 0.709, "volume": 133.73, "quote_volume": 94.59336, "trades": 5, "taker_buy_volume": 133.73, "taker_buy_quote": 94.59336}, {"ts": 1773092880000, "open": 0.708, "high": 0.708, "low": 0.706, "close": 0.706, "volume": 349.39, "quote_volume": 246.75875, "trades": 14, "taker_buy_volume": 11.14, "taker_buy_quote": 7.88712}, {"ts": 1773092940000, "open": 0.705, "high": 0.707, "low": 0.7, "close": 0.706, "volume": 53653.01, "quote_volume": 37609.72416, "trades": 145, "taker_buy_volume": 16267.84, "taker_buy_quote": 11410.08324}, {"ts": 1773093000000, "open": 0.705, "high": 0.705, "low": 0.704, "close": 0.705, "volume": 2529.66, "quote_volume": 1783.37766, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093060000, "open": 0.705, "high": 0.705, "low": 0.702, "close": 0.703, "volume": 1531.84, "quote_volume": 1076.77353, "trades": 9, "taker_buy_volume": 159.7, "taker_buy_quote": 112.55204}, {"ts": 1773093120000, "open": 0.704, "high": 0.706, "low": 0.703, "close": 0.706, "volume": 1716.69, "quote_volume": 1210.52967, "trades": 14, "taker_buy_volume": 1600.06, "taker_buy_quote": 1128.53878}, {"ts": 1773093180000, "open": 0.705, "high": 0.706, "low": 0.705, "close": 0.706, "volume": 1086.21, "quote_volume": 766.85568, "trades": 3, "taker_buy_volume": 529.21, "taker_buy_quote": 373.62226}, {"ts": 1773093240000, "open": 0.708, "high": 0.708, "low": 0.707, "close": 0.707, "volume": 1897.91, "quote_volume": 1343.53933, "trades": 21, "taker_buy_volume": 1716.96, "taker_buy_quote": 1215.60768}, {"ts": 1773093300000, "open": 0.707, "high": 0.708, "low": 0.707, "close": 0.708, "volume": 452.91, "quote_volume": 320.2215, "trades": 3, "taker_buy_volume": 336.24, "taker_buy_quote": 237.73581}, {"ts": 1773093360000, "open": 0.708, "high": 0.708, "low": 0.708, "close": 0.708, "volume": 74.97, "quote_volume": 53.07876, "trades": 2, "taker_buy_volume": 62.25, "taker_buy_quote": 44.073}, {"ts": 1773093420000, "open": 0.709, "high": 0.71, "low": 0.708, "close": 0.708, "volume": 115.92, "quote_volume": 82.19709, "trades": 10, "taker_buy_volume": 91.93, "taker_buy_quote": 65.21217}, {"ts": 1773093480000, "open": 0.709, "high": 0.709, "low": 0.708, "close": 0.708, "volume": 500.82, "quote_volume": 355.07139, "trades": 3, "taker_buy_volume": 490.83, "taker_buy_quote": 347.99847}, {"ts": 1773093540000, "open": 0.707, "high": 0.71, "low": 0.707, "close": 0.71, "volume": 573.72, "quote_volume": 406.0226, "trades": 8, "taker_buy_volume": 558.79, "taker_buy_quote": 395.46709}, {"ts": 1773093600000, "open": 0.71, "high": 0.713, "low": 0.71, "close": 0.71, "volume": 6607.84, "quote_volume": 4700.85751, "trades": 28, "taker_buy_volume": 4508.43, "taker_buy_quote": 3206.48615}, {"ts": 1773093660000, "open": 0.712, "high": 0.712, "low": 0.71, "close": 0.71, "volume": 1716.03, "quote_volume": 1218.43244, "trades": 4, "taker_buy_volume": 25.57, "taker_buy_quote": 18.20584}, {"ts": 1773093720000, "open": 0.709, "high": 0.709, "low": 0.708, "close": 0.708, "volume": 125.95, "quote_volume": 89.25115, "trades": 8, "taker_buy_volume": 25.38, "taker_buy_quote": 17.99442}, {"ts": 1773093780000, "open": 0.707, "high": 0.713, "low": 0.705, "close": 0.712, "volume": 1547.93, "quote_volume": 1101.57446, "trades": 25, "taker_buy_volume": 1109.58, "taker_buy_quote": 789.70813}, {"ts": 1773093840000, "open": 0.711, "high": 0.713, "low": 0.711, "close": 0.713, "volume": 3241.87, "quote_volume": 2309.56207, "trades": 22, "taker_buy_volume": 2788.25, "taker_buy_quote": 1987.03825}, {"ts": 1773093900000, "open": 0.711, "high": 0.714, "low": 0.711, "close": 0.713, "volume": 440.4, "quote_volume": 313.9372, "trades": 10, "taker_buy_volume": 307.03, "taker_buy_quote": 219.11113}, {"ts": 1773093960000, "open": 0.711, "high": 0.714, "low": 0.711, "close": 0.714, "volume": 1241.21, "quote_volume": 883.79696, "trades": 15, "taker_buy_volume": 668.26, "taker_buy_quote": 476.41755}, {"ts": 1773094020000, "open": 0.713, "high": 0.714, "low": 0.708, "close": 0.709, "volume": 2444.08, "quote_volume": 1734.84161, "trades": 39, "taker_buy_volume": 403.72, "taker_buy_quote": 286.93753}, {"ts": 1773094080000, "open": 0.707, "high": 0.71, "low": 0.707, "close": 0.71, "volume": 191.83, "quote_volume": 135.96678, "trades": 7, "taker_buy_volume": 174.49, "taker_buy_quote": 123.7074}, {"ts": 1773094140000, "open": 0.712, "high": 0.713, "low": 0.71, "close": 0.71, "volume": 3910.14, "quote_volume": 2782.04216, "trades": 13, "taker_buy_volume": 1444.62, "taker_buy_quote": 1029.96267}, {"ts": 1773094200000, "open": 0.71, "high": 0.711, "low": 0.71, "close": 0.71, "volume": 877.88, "quote_volume": 623.83085, "trades": 20, "taker_buy_volume": 536.05, "taker_buy_quote": 381.13155}, {"ts": 1773094260000, "open": 0.711, "high": 0.711, "low": 0.71, "close": 0.711, "volume": 213.14, "quote_volume": 151.46691, "trades": 9, "taker_buy_volume": 213.14, "taker_buy_quote": 151.46691}, {"ts": 1773094320000, "open": 0.71, "high": 0.71, "low": 0.71, "close": 0.71, "volume": 59.91, "quote_volume": 42.5361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094380000, "open": 0.71, "high": 0.71, "low": 0.71, "close": 0.71, "volume": 22.26, "quote_volume": 15.8046, "trades": 1, "taker_buy_volume": 22.26, "taker_buy_quote": 15.8046}, {"ts": 1773094440000, "open": 0.709, "high": 0.71, "low": 0.709, "close": 0.709, "volume": 80.71, "quote_volume": 57.28486, "trades": 4, "taker_buy_volume": 61.47, "taker_buy_quote": 43.6437}, {"ts": 1773094500000, "open": 0.709, "high": 0.709, "low": 0.707, "close": 0.707, "volume": 677.52, "quote_volume": 479.99914, "trades": 7, "taker_buy_volume": 476.16, "taker_buy_quote": 337.59744}, {"ts": 1773094560000, "open": 0.709, "high": 0.715, "low": 0.709, "close": 0.715, "volume": 7179.61, "quote_volume": 5111.58122, "trades": 37, "taker_buy_volume": 5315.96, "taker_buy_quote": 3782.84101}, {"ts": 1773094620000, "open": 0.714, "high": 0.715, "low": 0.714, "close": 0.714, "volume": 1563.35, "quote_volume": 1117.47119, "trades": 15, "taker_buy_volume": 1239.29, "taker_buy_quote": 886.09235}, {"ts": 1773094680000, "open": 0.714, "high": 0.714, "low": 0.714, "close": 0.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094740000, "open": 0.716, "high": 0.716, "low": 0.714, "close": 0.715, "volume": 252.13, "quote_volume": 180.10667, "trades": 6, "taker_buy_volume": 31.0, "taker_buy_quote": 22.196}, {"ts": 1773094800000, "open": 0.714, "high": 0.716, "low": 0.714, "close": 0.715, "volume": 628.4, "quote_volume": 449.78679, "trades": 11, "taker_buy_volume": 79.58, "taker_buy_quote": 56.97928}, {"ts": 1773094860000, "open": 0.714, "high": 0.714, "low": 0.712, "close": 0.713, "volume": 2060.49, "quote_volume": 1467.53159, "trades": 11, "taker_buy_volume": 36.71, "taker_buy_quote": 26.17423}, {"ts": 1773094920000, "open": 0.711, "high": 0.711, "low": 0.709, "close": 0.71, "volume": 1208.98, "quote_volume": 859.44228, "trades": 11, "taker_buy_volume": 989.97, "taker_buy_quote": 703.86867}, {"ts": 1773094980000, "open": 0.71, "high": 0.71, "low": 0.709, "close": 0.71, "volume": 1679.49, "quote_volume": 1191.02975, "trades": 11, "taker_buy_volume": 814.06, "taker_buy_quote": 577.42054}, {"ts": 1773095040000, "open": 0.709, "high": 0.711, "low": 0.708, "close": 0.711, "volume": 3339.24, "quote_volume": 2369.65131, "trades": 24, "taker_buy_volume": 2437.54, "taker_buy_quote": 1730.7478}, {"ts": 1773095100000, "open": 0.709, "high": 0.71, "low": 0.709, "close": 0.71, "volume": 2370.38, "quote_volume": 1680.7271, "trades": 6, "taker_buy_volume": 2073.11, "taker_buy_quote": 1469.96267}, {"ts": 1773095160000, "open": 0.709, "high": 0.712, "low": 0.709, "close": 0.711, "volume": 10224.83, "quote_volume": 7270.49177, "trades": 30, "taker_buy_volume": 7301.7, "taker_buy_quote": 5192.7486}, {"ts": 1773095220000, "open": 0.712, "high": 0.713, "low": 0.712, "close": 0.712, "volume": 6322.58, "quote_volume": 4507.85354, "trades": 27, "taker_buy_volume": 6296.79, "taker_buy_quote": 4489.46527}, {"ts": 1773095280000, "open": 0.713, "high": 0.714, "low": 0.713, "close": 0.714, "volume": 986.33, "quote_volume": 704.21196, "trades": 8, "taker_buy_volume": 986.33, "taker_buy_quote": 704.21196}, {"ts": 1773095340000, "open": 0.714, "high": 0.714, "low": 0.713, "close": 0.713, "volume": 5840.99, "quote_volume": 4167.95391, "trades": 14, "taker_buy_volume": 2567.11, "taker_buy_quote": 1830.42575}, {"ts": 1773095400000, "open": 0.713, "high": 0.718, "low": 0.713, "close": 0.717, "volume": 7342.63, "quote_volume": 5264.83624, "trades": 57, "taker_buy_volume": 6878.71, "taker_buy_quote": 4932.4178}, {"ts": 1773095460000, "open": 0.718, "high": 0.723, "low": 0.718, "close": 0.719, "volume": 9505.86, "quote_volume": 6849.0129, "trades": 79, "taker_buy_volume": 4145.2, "taker_buy_quote": 2985.11605}, {"ts": 1773095520000, "open": 0.72, "high": 0.722, "low": 0.714, "close": 0.715, "volume": 7723.57, "quote_volume": 5558.1382, "trades": 32, "taker_buy_volume": 2844.63, "taker_buy_quote": 2049.96109}, {"ts": 1773095580000, "open": 0.716, "high": 0.716, "low": 0.715, "close": 0.715, "volume": 191.33, "quote_volume": 136.88504, "trades": 4, "taker_buy_volume": 55.42, "taker_buy_quote": 39.65572}, {"ts": 1773095640000, "open": 0.715, "high": 0.716, "low": 0.714, "close": 0.714, "volume": 564.38, "quote_volume": 403.65495, "trades": 19, "taker_buy_volume": 532.75, "taker_buy_quote": 381.05354}, {"ts": 1773095700000, "open": 0.716, "high": 0.716, "low": 0.714, "close": 0.715, "volume": 3103.64, "quote_volume": 2218.44173, "trades": 33, "taker_buy_volume": 2297.05, "taker_buy_quote": 1642.40905}, {"ts": 1773095760000, "open": 0.715, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 2419.16, "quote_volume": 1730.56387, "trades": 18, "taker_buy_volume": 617.29, "taker_buy_quote": 442.17975}, {"ts": 1773095820000, "open": 0.716, "high": 0.717, "low": 0.716, "close": 0.717, "volume": 585.84, "quote_volume": 420.03277, "trades": 5, "taker_buy_volume": 571.33, "taker_buy_quote": 409.64361}, {"ts": 1773095880000, "open": 0.717, "high": 0.717, "low": 0.712, "close": 0.712, "volume": 5497.66, "quote_volume": 3924.05638, "trades": 21, "taker_buy_volume": 1385.47, "taker_buy_quote": 989.42482}, {"ts": 1773095940000, "open": 0.713, "high": 0.715, "low": 0.712, "close": 0.713, "volume": 1131.66, "quote_volume": 806.51551, "trades": 13, "taker_buy_volume": 603.4, "taker_buy_quote": 430.3729}, {"ts": 1773096000000, "open": 0.713, "high": 0.713, "low": 0.71, "close": 0.71, "volume": 2870.06, "quote_volume": 2040.1455, "trades": 13, "taker_buy_volume": 25.0, "taker_buy_quote": 17.825}, {"ts": 1773096060000, "open": 0.712, "high": 0.72, "low": 0.712, "close": 0.715, "volume": 13009.53, "quote_volume": 9320.00713, "trades": 58, "taker_buy_volume": 7187.36, "taker_buy_quote": 5140.98357}, {"ts": 1773096120000, "open": 0.714, "high": 0.715, "low": 0.713, "close": 0.715, "volume": 11835.47, "quote_volume": 8449.11043, "trades": 32, "taker_buy_volume": 5545.43, "taker_buy_quote": 3958.86274}, {"ts": 1773096180000, "open": 0.714, "high": 0.715, "low": 0.714, "close": 0.714, "volume": 385.58, "quote_volume": 275.33972, "trades": 7, "taker_buy_volume": 35.6, "taker_buy_quote": 25.454}, {"ts": 1773096240000, "open": 0.714, "high": 0.714, "low": 0.712, "close": 0.712, "volume": 271.04, "quote_volume": 193.25604, "trades": 5, "taker_buy_volume": 142.31, "taker_buy_quote": 101.43014}, {"ts": 1773096300000, "open": 0.712, "high": 0.715, "low": 0.712, "close": 0.712, "volume": 1239.52, "quote_volume": 882.85427, "trades": 12, "taker_buy_volume": 1174.53, "taker_buy_quote": 836.47305}, {"ts": 1773096360000, "open": 0.713, "high": 0.714, "low": 0.711, "close": 0.711, "volume": 1533.81, "quote_volume": 1092.1847, "trades": 14, "taker_buy_volume": 21.85, "taker_buy_quote": 15.6009}, {"ts": 1773096420000, "open": 0.711, "high": 0.712, "low": 0.711, "close": 0.711, "volume": 2872.67, "quote_volume": 2043.55667, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096480000, "open": 0.711, "high": 0.715, "low": 0.711, "close": 0.715, "volume": 1500.15, "quote_volume": 1069.7553, "trades": 20, "taker_buy_volume": 1490.58, "taker_buy_quote": 1062.95103}, {"ts": 1773096540000, "open": 0.714, "high": 0.715, "low": 0.713, "close": 0.713, "volume": 2953.78, "quote_volume": 2108.66326, "trades": 15, "taker_buy_volume": 1886.26, "taker_buy_quote": 1346.8442}, {"ts": 1773096600000, "open": 0.713, "high": 0.715, "low": 0.713, "close": 0.713, "volume": 55.19, "quote_volume": 39.39515, "trades": 3, "taker_buy_volume": 22.34, "taker_buy_quote": 15.9731}, {"ts": 1773096660000, "open": 0.713, "high": 0.713, "low": 0.712, "close": 0.712, "volume": 123.74, "quote_volume": 88.18296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096720000, "open": 0.711, "high": 0.711, "low": 0.711, "close": 0.711, "volume": 2611.72, "quote_volume": 1856.93292, "trades": 13, "taker_buy_volume": 1238.84, "taker_buy_quote": 880.81524}, {"ts": 1773096780000, "open": 0.712, "high": 0.713, "low": 0.712, "close": 0.712, "volume": 1307.52, "quote_volume": 931.03685, "trades": 6, "taker_buy_volume": 1015.02, "taker_buy_quote": 722.77685}, {"ts": 1773096840000, "open": 0.712, "high": 0.722, "low": 0.712, "close": 0.721, "volume": 26122.16, "quote_volume": 18742.23989, "trades": 113, "taker_buy_volume": 21925.03, "taker_buy_quote": 15727.36605}, {"ts": 1773096900000, "open": 0.719, "high": 0.721, "low": 0.719, "close": 0.721, "volume": 1554.58, "quote_volume": 1119.78588, "trades": 10, "taker_buy_volume": 1107.56, "taker_buy_quote": 798.3785}, {"ts": 1773096960000, "open": 0.722, "high": 0.726, "low": 0.715, "close": 0.715, "volume": 31304.21, "quote_volume": 22593.31005, "trades": 154, "taker_buy_volume": 9580.54, "taker_buy_quote": 6920.92699}, {"ts": 1773097020000, "open": 0.715, "high": 0.717, "low": 0.715, "close": 0.716, "volume": 4518.12, "quote_volume": 3234.61323, "trades": 26, "taker_buy_volume": 3141.47, "taker_buy_quote": 2249.37736}, {"ts": 1773097080000, "open": 0.716, "high": 0.72, "low": 0.715, "close": 0.718, "volume": 2252.39, "quote_volume": 1619.51543, "trades": 24, "taker_buy_volume": 1290.43, "taker_buy_quote": 928.01508}, {"ts": 1773097140000, "open": 0.717, "high": 0.72, "low": 0.717, "close": 0.718, "volume": 752.93, "quote_volume": 541.0191, "trades": 8, "taker_buy_volume": 300.14, "taker_buy_quote": 215.5158}, {"ts": 1773097200000, "open": 0.718, "high": 0.718, "low": 0.715, "close": 0.715, "volume": 777.85, "quote_volume": 557.76258, "trades": 15, "taker_buy_volume": 125.48, "taker_buy_quote": 90.09464}, {"ts": 1773097260000, "open": 0.715, "high": 0.719, "low": 0.715, "close": 0.718, "volume": 4299.07, "quote_volume": 3085.77252, "trades": 31, "taker_buy_volume": 1899.05, "taker_buy_quote": 1363.33508}, {"ts": 1773097320000, "open": 0.718, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 7458.96, "quote_volume": 5354.97067, "trades": 22, "taker_buy_volume": 2170.42, "taker_buy_quote": 1557.86494}, {"ts": 1773097380000, "open": 0.717, "high": 0.717, "low": 0.715, "close": 0.717, "volume": 1368.15, "quote_volume": 980.01986, "trades": 9, "taker_buy_volume": 783.68, "taker_buy_quote": 561.25442}, {"ts": 1773097440000, "open": 0.716, "high": 0.717, "low": 0.715, "close": 0.716, "volume": 581.03, "quote_volume": 415.90806, "trades": 7, "taker_buy_volume": 155.9, "taker_buy_quote": 111.6394}, {"ts": 1773097500000, "open": 0.715, "high": 0.716, "low": 0.715, "close": 0.716, "volume": 1305.62, "quote_volume": 934.80892, "trades": 8, "taker_buy_volume": 1016.6, "taker_buy_quote": 727.8856}, {"ts": 1773097560000, "open": 0.716, "high": 0.717, "low": 0.715, "close": 0.717, "volume": 1373.55, "quote_volume": 983.46319, "trades": 11, "taker_buy_volume": 363.3, "taker_buy_quote": 260.1936}, {"ts": 1773097620000, "open": 0.716, "high": 0.717, "low": 0.714, "close": 0.715, "volume": 2569.49, "quote_volume": 1840.13754, "trades": 32, "taker_buy_volume": 585.0, "taker_buy_quote": 418.5675}, {"ts": 1773097680000, "open": 0.717, "high": 0.717, "low": 0.715, "close": 0.717, "volume": 161.28, "quote_volume": 115.45229, "trades": 8, "taker_buy_volume": 93.87, "taker_buy_quote": 67.24336}, {"ts": 1773097740000, "open": 0.715, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 2320.18, "quote_volume": 1662.69631, "trades": 18, "taker_buy_volume": 1073.99, "taker_buy_quote": 769.91546}, {"ts": 1773097800000, "open": 0.718, "high": 0.719, "low": 0.718, "close": 0.718, "volume": 710.29, "quote_volume": 510.05001, "trades": 11, "taker_buy_volume": 94.1, "taker_buy_quote": 67.62559}, {"ts": 1773097860000, "open": 0.718, "high": 0.719, "low": 0.718, "close": 0.719, "volume": 874.14, "quote_volume": 627.9028, "trades": 8, "taker_buy_volume": 614.94, "taker_buy_quote": 441.7972}, {"ts": 1773097920000, "open": 0.719, "high": 0.719, "low": 0.719, "close": 0.719, "volume": 1685.73, "quote_volume": 1212.03987, "trades": 9, "taker_buy_volume": 1462.5, "taker_buy_quote": 1051.5375}, {"ts": 1773097980000, "open": 0.719, "high": 0.72, "low": 0.718, "close": 0.719, "volume": 1401.02, "quote_volume": 1007.3854, "trades": 16, "taker_buy_volume": 659.01, "taker_buy_quote": 473.9022}, {"ts": 1773098040000, "open": 0.72, "high": 0.721, "low": 0.718, "close": 0.718, "volume": 4802.79, "quote_volume": 3452.5158, "trades": 33, "taker_buy_volume": 997.37, "taker_buy_quote": 717.83108}, {"ts": 1773098100000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.716, "volume": 1194.05, "quote_volume": 855.82498, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098160000, "open": 0.717, "high": 0.718, "low": 0.715, "close": 0.715, "volume": 5186.71, "quote_volume": 3710.98113, "trades": 21, "taker_buy_volume": 355.39, "taker_buy_quote": 254.83888}, {"ts": 1773098220000, "open": 0.715, "high": 0.717, "low": 0.714, "close": 0.717, "volume": 1737.23, "quote_volume": 1242.16893, "trades": 17, "taker_buy_volume": 402.5, "taker_buy_quote": 288.00044}, {"ts": 1773098280000, "open": 0.716, "high": 0.718, "low": 0.716, "close": 0.718, "volume": 109.53, "quote_volume": 78.49283, "trades": 5, "taker_buy_volume": 46.51, "taker_buy_quote": 33.37051}, {"ts": 1773098340000, "open": 0.717, "high": 0.72, "low": 0.717, "close": 0.719, "volume": 1369.71, "quote_volume": 984.71687, "trades": 16, "taker_buy_volume": 827.2, "taker_buy_quote": 594.17756}, {"ts": 1773098400000, "open": 0.719, "high": 0.719, "low": 0.718, "close": 0.719, "volume": 6374.9, "quote_volume": 4581.91494, "trades": 32, "taker_buy_volume": 4556.86, "taker_buy_quote": 3275.04536}, {"ts": 1773098460000, "open": 0.718, "high": 0.718, "low": 0.71, "close": 0.712, "volume": 7705.66, "quote_volume": 5494.424, "trades": 78, "taker_buy_volume": 3540.57, "taker_buy_quote": 2521.13535}, {"ts": 1773098520000, "open": 0.712, "high": 0.713, "low": 0.712, "close": 0.712, "volume": 691.84, "quote_volume": 492.59973, "trades": 5, "taker_buy_volume": 399.34, "taker_buy_quote": 284.33973}, {"ts": 1773098580000, "open": 0.712, "high": 0.72, "low": 0.712, "close": 0.716, "volume": 25536.06, "quote_volume": 18294.33777, "trades": 116, "taker_buy_volume": 13356.21, "taker_buy_quote": 9558.09364}, {"ts": 1773098640000, "open": 0.716, "high": 0.719, "low": 0.715, "close": 0.718, "volume": 13624.54, "quote_volume": 9772.43986, "trades": 71, "taker_buy_volume": 10773.28, "taker_buy_quote": 7728.25554}, {"ts": 1773098700000, "open": 0.717, "high": 0.719, "low": 0.717, "close": 0.717, "volume": 3427.15, "quote_volume": 2463.84145, "trades": 16, "taker_buy_volume": 3287.45, "taker_buy_quote": 2363.67655}, {"ts": 1773098760000, "open": 0.718, "high": 0.724, "low": 0.718, "close": 0.723, "volume": 36241.1, "quote_volume": 26177.43262, "trades": 144, "taker_buy_volume": 29244.61, "taker_buy_quote": 21118.6639}, {"ts": 1773098820000, "open": 0.723, "high": 0.726, "low": 0.72, "close": 0.724, "volume": 92385.17, "quote_volume": 66864.01304, "trades": 277, "taker_buy_volume": 44734.15, "taker_buy_quote": 32371.99218}, {"ts": 1773098880000, "open": 0.724, "high": 0.726, "low": 0.715, "close": 0.715, "volume": 70278.87, "quote_volume": 50787.82472, "trades": 209, "taker_buy_volume": 20739.13, "taker_buy_quote": 15003.54988}, {"ts": 1773098940000, "open": 0.716, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 15323.43, "quote_volume": 10983.12884, "trades": 72, "taker_buy_volume": 9011.06, "taker_buy_quote": 6461.88394}, {"ts": 1773099000000, "open": 0.715, "high": 0.716, "low": 0.714, "close": 0.714, "volume": 5131.57, "quote_volume": 3669.30225, "trades": 38, "taker_buy_volume": 928.23, "taker_buy_quote": 664.61268}, {"ts": 1773099060000, "open": 0.715, "high": 0.715, "low": 0.712, "close": 0.712, "volume": 8358.78, "quote_volume": 5964.1755, "trades": 63, "taker_buy_volume": 22.44, "taker_buy_quote": 16.01372}, {"ts": 1773099120000, "open": 0.712, "high": 0.713, "low": 0.71, "close": 0.712, "volume": 6739.57, "quote_volume": 4791.27866, "trades": 36, "taker_buy_volume": 84.59, "taker_buy_quote": 60.23687}, {"ts": 1773099180000, "open": 0.711, "high": 0.714, "low": 0.711, "close": 0.713, "volume": 5736.96, "quote_volume": 4090.34904, "trades": 40, "taker_buy_volume": 1239.98, "taker_buy_quote": 884.48362}, {"ts": 1773099240000, "open": 0.713, "high": 0.713, "low": 0.709, "close": 0.71, "volume": 2940.55, "quote_volume": 2090.94636, "trades": 27, "taker_buy_volume": 761.84, "taker_buy_quote": 540.43706}, {"ts": 1773099300000, "open": 0.71, "high": 0.714, "low": 0.71, "close": 0.71, "volume": 6928.27, "quote_volume": 4926.95659, "trades": 78, "taker_buy_volume": 1804.47, "taker_buy_quote": 1284.89377}, {"ts": 1773099360000, "open": 0.71, "high": 0.711, "low": 0.709, "close": 0.71, "volume": 1046.17, "quote_volume": 742.86741, "trades": 23, "taker_buy_volume": 756.88, "taker_buy_quote": 537.71907}, {"ts": 1773099420000, "open": 0.71, "high": 0.712, "low": 0.71, "close": 0.712, "volume": 935.67, "quote_volume": 665.37363, "trades": 37, "taker_buy_volume": 816.89, "taker_buy_quote": 581.03983}, {"ts": 1773099480000, "open": 0.711, "high": 0.712, "low": 0.711, "close": 0.711, "volume": 5161.24, "quote_volume": 3670.44399, "trades": 43, "taker_buy_volume": 1715.99, "taker_buy_quote": 1220.78429}, {"ts": 1773099540000, "open": 0.711, "high": 0.712, "low": 0.709, "close": 0.709, "volume": 9248.22, "quote_volume": 6569.5882, "trades": 55, "taker_buy_volume": 1832.99, "taker_buy_quote": 1302.24622}, {"ts": 1773099600000, "open": 0.709, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 5534.61, "quote_volume": 3931.55868, "trades": 40, "taker_buy_volume": 5339.82, "taker_buy_quote": 3793.09672}, {"ts": 1773099660000, "open": 0.712, "high": 0.713, "low": 0.712, "close": 0.713, "volume": 2544.29, "quote_volume": 1813.32841, "trades": 47, "taker_buy_volume": 2175.73, "taker_buy_quote": 1550.91369}, {"ts": 1773099720000, "open": 0.712, "high": 0.713, "low": 0.709, "close": 0.71, "volume": 5946.09, "quote_volume": 4226.56251, "trades": 61, "taker_buy_volume": 2103.58, "taker_buy_quote": 1497.81815}, {"ts": 1773099780000, "open": 0.709, "high": 0.709, "low": 0.708, "close": 0.709, "volume": 4404.25, "quote_volume": 3119.53072, "trades": 38, "taker_buy_volume": 3608.85, "taker_buy_quote": 2556.36653}, {"ts": 1773099840000, "open": 0.709, "high": 0.709, "low": 0.706, "close": 0.709, "volume": 3681.73, "quote_volume": 2605.35937, "trades": 56, "taker_buy_volume": 1016.75, "taker_buy_quote": 720.60785}, {"ts": 1773099900000, "open": 0.708, "high": 0.708, "low": 0.705, "close": 0.707, "volume": 6170.13, "quote_volume": 4353.40947, "trades": 68, "taker_buy_volume": 3979.19, "taker_buy_quote": 2806.86009}, {"ts": 1773099960000, "open": 0.708, "high": 0.711, "low": 0.708, "close": 0.711, "volume": 1367.72, "quote_volume": 971.49952, "trades": 51, "taker_buy_volume": 851.17, "taker_buy_quote": 604.43848}, {"ts": 1773100020000, "open": 0.711, "high": 0.711, "low": 0.709, "close": 0.711, "volume": 1464.03, "quote_volume": 1039.36216, "trades": 28, "taker_buy_volume": 574.54, "taker_buy_quote": 407.79604}, {"ts": 1773100080000, "open": 0.71, "high": 0.71, "low": 0.71, "close": 0.71, "volume": 761.57, "quote_volume": 540.7147, "trades": 9, "taker_buy_volume": 381.8, "taker_buy_quote": 271.078}, {"ts": 1773100140000, "open": 0.71, "high": 0.711, "low": 0.71, "close": 0.711, "volume": 1277.82, "quote_volume": 908.01375, "trades": 26, "taker_buy_volume": 1131.5, "taker_buy_quote": 804.0393}, {"ts": 1773100200000, "open": 0.71, "high": 0.71, "low": 0.708, "close": 0.709, "volume": 4340.63, "quote_volume": 3078.58532, "trades": 42, "taker_buy_volume": 2178.17, "taker_buy_quote": 1544.61503}, {"ts": 1773100260000, "open": 0.709, "high": 0.71, "low": 0.709, "close": 0.709, "volume": 3398.98, "quote_volume": 2412.58414, "trades": 24, "taker_buy_volume": 2909.83, "taker_buy_quote": 2065.39698}, {"ts": 1773100320000, "open": 0.709, "high": 0.715, "low": 0.709, "close": 0.715, "volume": 21842.24, "quote_volume": 15571.52291, "trades": 206, "taker_buy_volume": 17808.59, "taker_buy_quote": 12692.96231}, {"ts": 1773100380000, "open": 0.714, "high": 0.716, "low": 0.712, "close": 0.715, "volume": 13631.84, "quote_volume": 9738.12434, "trades": 103, "taker_buy_volume": 7072.5, "taker_buy_quote": 5051.39329}, {"ts": 1773100440000, "open": 0.714, "high": 0.716, "low": 0.713, "close": 0.713, "volume": 3804.68, "quote_volume": 2714.87343, "trades": 22, "taker_buy_volume": 1123.51, "taker_buy_quote": 802.21118}, {"ts": 1773100500000, "open": 0.712, "high": 0.712, "low": 0.711, "close": 0.711, "volume": 2130.53, "quote_volume": 1515.0324, "trades": 26, "taker_buy_volume": 577.62, "taker_buy_quote": 410.862}, {"ts": 1773100560000, "open": 0.71, "high": 0.711, "low": 0.709, "close": 0.71, "volume": 1574.49, "quote_volume": 1117.1554, "trades": 16, "taker_buy_volume": 80.58, "taker_buy_quote": 57.27012}, {"ts": 1773100620000, "open": 0.709, "high": 0.71, "low": 0.709, "close": 0.709, "volume": 485.5, "quote_volume": 344.24301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100680000, "open": 0.708, "high": 0.71, "low": 0.708, "close": 0.709, "volume": 3496.87, "quote_volume": 2477.33745, "trades": 20, "taker_buy_volume": 627.72, "taker_buy_quote": 445.0748}, {"ts": 1773100740000, "open": 0.709, "high": 0.709, "low": 0.709, "close": 0.709, "volume": 1287.97, "quote_volume": 913.17073, "trades": 9, "taker_buy_volume": 658.41, "taker_buy_quote": 466.81269}, {"ts": 1773100800000, "open": 0.709, "high": 0.709, "low": 0.707, "close": 0.707, "volume": 11642.31, "quote_volume": 8234.70573, "trades": 22, "taker_buy_volume": 1285.69, "taker_buy_quote": 910.67671}, {"ts": 1773100860000, "open": 0.708, "high": 0.713, "low": 0.708, "close": 0.712, "volume": 6216.16, "quote_volume": 4417.55752, "trades": 40, "taker_buy_volume": 3024.22, "taker_buy_quote": 2149.38572}, {"ts": 1773100920000, "open": 0.713, "high": 0.713, "low": 0.712, "close": 0.713, "volume": 901.1, "quote_volume": 642.20163, "trades": 9, "taker_buy_volume": 316.83, "taker_buy_quote": 225.89979}, {"ts": 1773100980000, "open": 0.713, "high": 0.714, "low": 0.712, "close": 0.713, "volume": 4899.57, "quote_volume": 3490.29666, "trades": 26, "taker_buy_volume": 1303.29, "taker_buy_quote": 929.15129}, {"ts": 1773101040000, "open": 0.713, "high": 0.714, "low": 0.711, "close": 0.711, "volume": 3331.82, "quote_volume": 2375.23005, "trades": 25, "taker_buy_volume": 896.4, "taker_buy_quote": 638.76823}, {"ts": 1773101100000, "open": 0.711, "high": 0.713, "low": 0.711, "close": 0.711, "volume": 7235.97, "quote_volume": 5151.72521, "trades": 27, "taker_buy_volume": 1718.17, "taker_buy_quote": 1223.65787}, {"ts": 1773101160000, "open": 0.712, "high": 0.715, "low": 0.711, "close": 0.714, "volume": 2441.69, "quote_volume": 1741.04948, "trades": 21, "taker_buy_volume": 63.43, "taker_buy_quote": 45.30226}, {"ts": 1773101220000, "open": 0.715, "high": 0.715, "low": 0.711, "close": 0.713, "volume": 2050.97, "quote_volume": 1461.50666, "trades": 19, "taker_buy_volume": 507.49, "taker_buy_quote": 362.19237}, {"ts": 1773101280000, "open": 0.711, "high": 0.714, "low": 0.71, "close": 0.713, "volume": 5771.13, "quote_volume": 4109.3278, "trades": 22, "taker_buy_volume": 916.93, "taker_buy_quote": 654.0713}, {"ts": 1773101340000, "open": 0.712, "high": 0.712, "low": 0.712, "close": 0.712, "volume": 964.5, "quote_volume": 686.724, "trades": 5, "taker_buy_volume": 877.5, "taker_buy_quote": 624.78}, {"ts": 1773101400000, "open": 0.711, "high": 0.713, "low": 0.711, "close": 0.712, "volume": 2165.37, "quote_volume": 1541.22487, "trades": 17, "taker_buy_volume": 1177.72, "taker_buy_quote": 838.54436}, {"ts": 1773101460000, "open": 0.712, "high": 0.712, "low": 0.71, "close": 0.711, "volume": 828.07, "quote_volume": 588.35113, "trades": 10, "taker_buy_volume": 375.63, "taker_buy_quote": 267.09393}, {"ts": 1773101520000, "open": 0.71, "high": 0.71, "low": 0.705, "close": 0.707, "volume": 17120.18, "quote_volume": 12096.14025, "trades": 78, "taker_buy_volume": 7956.71, "taker_buy_quote": 5620.33448}, {"ts": 1773101580000, "open": 0.708, "high": 0.714, "low": 0.708, "close": 0.714, "volume": 2260.91, "quote_volume": 1610.72417, "trades": 30, "taker_buy_volume": 2141.47, "taker_buy_quote": 1525.91209}, {"ts": 1773101640000, "open": 0.713, "high": 0.716, "low": 0.713, "close": 0.714, "volume": 9521.86, "quote_volume": 6805.87698, "trades": 39, "taker_buy_volume": 6240.06, "taker_buy_quote": 4460.53028}, {"ts": 1773101700000, "open": 0.715, "high": 0.718, "low": 0.715, "close": 0.717, "volume": 1646.11, "quote_volume": 1180.60816, "trades": 17, "taker_buy_volume": 1266.86, "taker_buy_quote": 908.85941}, {"ts": 1773101760000, "open": 0.716, "high": 0.717, "low": 0.715, "close": 0.715, "volume": 14003.78, "quote_volume": 10029.93413, "trades": 39, "taker_buy_volume": 2836.41, "taker_buy_quote": 2032.81946}, {"ts": 1773101820000, "open": 0.716, "high": 0.717, "low": 0.716, "close": 0.717, "volume": 2886.78, "quote_volume": 2069.23626, "trades": 10, "taker_buy_volume": 2445.41, "taker_buy_quote": 1752.77397}, {"ts": 1773101880000, "open": 0.716, "high": 0.719, "low": 0.716, "close": 0.719, "volume": 3441.32, "quote_volume": 2469.85844, "trades": 24, "taker_buy_volume": 3077.13, "taker_buy_quote": 2208.47134}, {"ts": 1773101940000, "open": 0.716, "high": 0.719, "low": 0.716, "close": 0.719, "volume": 1074.61, "quote_volume": 772.48068, "trades": 12, "taker_buy_volume": 661.34, "taker_buy_quote": 475.44278}, {"ts": 1773102000000, "open": 0.719, "high": 0.719, "low": 0.716, "close": 0.716, "volume": 3350.84, "quote_volume": 2400.76074, "trades": 22, "taker_buy_volume": 510.38, "taker_buy_quote": 365.64348}, {"ts": 1773102060000, "open": 0.715, "high": 0.716, "low": 0.714, "close": 0.715, "volume": 1590.81, "quote_volume": 1137.40487, "trades": 16, "taker_buy_volume": 311.95, "taker_buy_quote": 223.3562}, {"ts": 1773102120000, "open": 0.714, "high": 0.718, "low": 0.714, "close": 0.718, "volume": 837.32, "quote_volume": 599.30589, "trades": 9, "taker_buy_volume": 225.6, "taker_buy_quote": 161.95246}, {"ts": 1773102180000, "open": 0.718, "high": 0.718, "low": 0.717, "close": 0.717, "volume": 3342.56, "quote_volume": 2399.00948, "trades": 11, "taker_buy_volume": 952.1, "taker_buy_quote": 683.6078}, {"ts": 1773102240000, "open": 0.717, "high": 0.718, "low": 0.717, "close": 0.718, "volume": 1156.95, "quote_volume": 829.83484, "trades": 6, "taker_buy_volume": 301.69, "taker_buy_quote": 216.61342}, {"ts": 1773102300000, "open": 0.717, "high": 0.718, "low": 0.717, "close": 0.718, "volume": 894.5, "quote_volume": 642.24319, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 210.015}, {"ts": 1773102360000, "open": 0.717, "high": 0.718, "low": 0.716, "close": 0.716, "volume": 5059.24, "quote_volume": 3627.86126, "trades": 20, "taker_buy_volume": 4628.78, "taker_buy_quote": 3319.34875}, {"ts": 1773102420000, "open": 0.716, "high": 0.717, "low": 0.716, "close": 0.717, "volume": 346.53, "quote_volume": 248.12459, "trades": 4, "taker_buy_volume": 9.11, "taker_buy_quote": 6.53187}, {"ts": 1773102480000, "open": 0.718, "high": 0.718, "low": 0.717, "close": 0.717, "volume": 1905.67, "quote_volume": 1368.01339, "trades": 10, "taker_buy_volume": 1648.0, "taker_buy_quote": 1183.264}, {"ts": 1773102540000, "open": 0.717, "high": 0.717, "low": 0.716, "close": 0.717, "volume": 1656.83, "quote_volume": 1187.93568, "trades": 11, "taker_buy_volume": 749.54, "taker_buy_quote": 537.42018}, {"ts": 1773102600000, "open": 0.716, "high": 0.717, "low": 0.715, "close": 0.717, "volume": 5420.31, "quote_volume": 3877.4936, "trades": 27, "taker_buy_volume": 3757.41, "taker_buy_quote": 2686.821}, {"ts": 1773102660000, "open": 0.716, "high": 0.72, "low": 0.716, "close": 0.719, "volume": 15555.34, "quote_volume": 11192.15954, "trades": 51, "taker_buy_volume": 7869.09, "taker_buy_quote": 5662.95498}, {"ts": 1773102720000, "open": 0.718, "high": 0.718, "low": 0.718, "close": 0.718, "volume": 2096.05, "quote_volume": 1504.9639, "trades": 7, "taker_buy_volume": 292.5, "taker_buy_quote": 210.015}, {"ts": 1773102780000, "open": 0.717, "high": 0.717, "low": 0.712, "close": 0.713, "volume": 17865.17, "quote_volume": 12754.20888, "trades": 70, "taker_buy_volume": 8990.67, "taker_buy_quote": 6416.27155}, {"ts": 1773102840000, "open": 0.713, "high": 0.714, "low": 0.712, "close": 0.712, "volume": 1544.53, "quote_volume": 1101.1539, "trades": 13, "taker_buy_volume": 37.28, "taker_buy_quote": 26.61792}, {"ts": 1773102900000, "open": 0.713, "high": 0.713, "low": 0.711, "close": 0.712, "volume": 8705.32, "quote_volume": 6196.19956, "trades": 28, "taker_buy_volume": 5310.85, "taker_buy_quote": 3778.34445}, {"ts": 1773102960000, "open": 0.712, "high": 0.712, "low": 0.711, "close": 0.712, "volume": 1482.29, "quote_volume": 1055.28548, "trades": 9, "taker_buy_volume": 258.1, "taker_buy_quote": 183.7672}, {"ts": 1773103020000, "open": 0.712, "high": 0.713, "low": 0.712, "close": 0.712, "volume": 2820.94, "quote_volume": 2009.98093, "trades": 11, "taker_buy_volume": 1471.65, "taker_buy_quote": 1049.28645}, {"ts": 1773103080000, "open": 0.711, "high": 0.712, "low": 0.709, "close": 0.709, "volume": 7989.67, "quote_volume": 5675.67992, "trades": 16, "taker_buy_volume": 186.93, "taker_buy_quote": 133.09416}, {"ts": 1773103140000, "open": 0.71, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 1002.32, "quote_volume": 711.99206, "trades": 12, "taker_buy_volume": 546.01, "taker_buy_quote": 388.08888}, {"ts": 1773103200000, "open": 0.712, "high": 0.712, "low": 0.71, "close": 0.71, "volume": 3540.42, "quote_volume": 2516.50065, "trades": 28, "taker_buy_volume": 817.56, "taker_buy_quote": 582.10272}, {"ts": 1773103260000, "open": 0.71, "high": 0.71, "low": 0.709, "close": 0.709, "volume": 406.53, "quote_volume": 288.26517, "trades": 8, "taker_buy_volume": 35.4, "taker_buy_quote": 25.134}, {"ts": 1773103320000, "open": 0.71, "high": 0.71, "low": 0.71, "close": 0.71, "volume": 2222.69, "quote_volume": 1578.1099, "trades": 6, "taker_buy_volume": 1930.19, "taker_buy_quote": 1370.4349}, {"ts": 1773103380000, "open": 0.709, "high": 0.71, "low": 0.708, "close": 0.71, "volume": 629.58, "quote_volume": 446.13259, "trades": 7, "taker_buy_volume": 69.77, "taker_buy_quote": 49.48249}, {"ts": 1773103440000, "open": 0.71, "high": 0.71, "low": 0.71, "close": 0.71, "volume": 1306.78, "quote_volume": 927.8138, "trades": 6, "taker_buy_volume": 585.0, "taker_buy_quote": 415.35}, {"ts": 1773103500000, "open": 0.709, "high": 0.709, "low": 0.706, "close": 0.706, "volume": 5462.15, "quote_volume": 3862.80117, "trades": 30, "taker_buy_volume": 2136.02, "taker_buy_quote": 1510.45864}, {"ts": 1773103560000, "open": 0.708, "high": 0.708, "low": 0.704, "close": 0.704, "volume": 3532.75, "quote_volume": 2492.79086, "trades": 20, "taker_buy_volume": 1792.69, "taker_buy_quote": 1265.0926}, {"ts": 1773103620000, "open": 0.704, "high": 0.704, "low": 0.701, "close": 0.701, "volume": 18981.87, "quote_volume": 13332.70255, "trades": 47, "taker_buy_volume": 3200.85, "taker_buy_quote": 2251.0793}, {"ts": 1773103680000, "open": 0.701, "high": 0.702, "low": 0.698, "close": 0.701, "volume": 20032.55, "quote_volume": 14012.39984, "trades": 55, "taker_buy_volume": 7411.47, "taker_buy_quote": 5181.18159}, {"ts": 1773103740000, "open": 0.701, "high": 0.704, "low": 0.7, "close": 0.701, "volume": 17855.07, "quote_volume": 12552.56532, "trades": 57, "taker_buy_volume": 14853.74, "taker_buy_quote": 10444.96297}, {"ts": 1773103800000, "open": 0.702, "high": 0.704, "low": 0.702, "close": 0.702, "volume": 3802.04, "quote_volume": 2670.25945, "trades": 18, "taker_buy_volume": 954.81, "taker_buy_quote": 670.9531}, {"ts": 1773103860000, "open": 0.702, "high": 0.703, "low": 0.701, "close": 0.701, "volume": 2571.4, "quote_volume": 1803.54936, "trades": 17, "taker_buy_volume": 1952.86, "taker_buy_quote": 1369.83108}, {"ts": 1773103920000, "open": 0.703, "high": 0.705, "low": 0.703, "close": 0.704, "volume": 718.38, "quote_volume": 505.50562, "trades": 9, "taker_buy_volume": 683.73, "taker_buy_quote": 481.11202}, {"ts": 1773103980000, "open": 0.704, "high": 0.704, "low": 0.699, "close": 0.699, "volume": 4602.9, "quote_volume": 3222.51459, "trades": 33, "taker_buy_volume": 402.94, "taker_buy_quote": 282.49133}, {"ts": 1773104040000, "open": 0.699, "high": 0.699, "low": 0.694, "close": 0.695, "volume": 5492.54, "quote_volume": 3821.8664, "trades": 51, "taker_buy_volume": 1284.39, "taker_buy_quote": 892.8106}, {"ts": 1773104100000, "open": 0.695, "high": 0.697, "low": 0.692, "close": 0.693, "volume": 2787.07, "quote_volume": 1935.68606, "trades": 31, "taker_buy_volume": 856.76, "taker_buy_quote": 595.24606}, {"ts": 1773104160000, "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.694, "volume": 2351.9, "quote_volume": 1635.55655, "trades": 24, "taker_buy_volume": 1858.8, "taker_buy_quote": 1292.71113}, {"ts": 1773104220000, "open": 0.696, "high": 0.699, "low": 0.696, "close": 0.698, "volume": 1636.92, "quote_volume": 1141.76766, "trades": 17, "taker_buy_volume": 1299.06, "taker_buy_quote": 906.15738}, {"ts": 1773104280000, "open": 0.697, "high": 0.697, "low": 0.696, "close": 0.696, "volume": 2278.36, "quote_volume": 1586.18326, "trades": 19, "taker_buy_volume": 724.07, "taker_buy_quote": 503.95272}, {"ts": 1773104340000, "open": 0.697, "high": 0.699, "low": 0.695, "close": 0.696, "volume": 5117.85, "quote_volume": 3562.68689, "trades": 31, "taker_buy_volume": 3974.12, "taker_buy_quote": 2766.77941}, {"ts": 1773104400000, "open": 0.696, "high": 0.697, "low": 0.693, "close": 0.693, "volume": 8785.01, "quote_volume": 6110.97703, "trades": 41, "taker_buy_volume": 938.77, "taker_buy_quote": 653.60863}, {"ts": 1773104460000, "open": 0.692, "high": 0.695, "low": 0.683, "close": 0.693, "volume": 32187.5, "quote_volume": 22183.76176, "trades": 209, "taker_buy_volume": 13121.79, "taker_buy_quote": 9038.7946}, {"ts": 1773104520000, "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.692, "volume": 4906.97, "quote_volume": 3400.17286, "trades": 24, "taker_buy_volume": 757.09, "taker_buy_quote": 526.0317}, {"ts": 1773104580000, "open": 0.693, "high": 0.695, "low": 0.693, "close": 0.695, "volume": 1774.75, "quote_volume": 1232.08144, "trades": 12, "taker_buy_volume": 1356.68, "taker_buy_quote": 942.03616}, {"ts": 1773104640000, "open": 0.695, "high": 0.696, "low": 0.693, "close": 0.696, "volume": 2227.95, "quote_volume": 1545.09652, "trades": 20, "taker_buy_volume": 704.45, "taker_buy_quote": 488.64682}, {"ts": 1773104700000, "open": 0.694, "high": 0.695, "low": 0.693, "close": 0.695, "volume": 2559.35, "quote_volume": 1776.45347, "trades": 13, "taker_buy_volume": 592.92, "taker_buy_quote": 411.7869}, {"ts": 1773104760000, "open": 0.695, "high": 0.7, "low": 0.695, "close": 0.7, "volume": 10970.46, "quote_volume": 7655.7325, "trades": 55, "taker_buy_volume": 3187.75, "taker_buy_quote": 2223.9571}, {"ts": 1773104820000, "open": 0.699, "high": 0.7, "low": 0.695, "close": 0.696, "volume": 1978.47, "quote_volume": 1380.91563, "trades": 22, "taker_buy_volume": 1025.47, "taker_buy_quote": 716.95537}, {"ts": 1773104880000, "open": 0.696, "high": 0.696, "low": 0.692, "close": 0.692, "volume": 2121.37, "quote_volume": 1471.20354, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104940000, "open": 0.693, "high": 0.693, "low": 0.69, "close": 0.693, "volume": 4395.18, "quote_volume": 3040.02745, "trades": 30, "taker_buy_volume": 834.93, "taker_buy_quote": 578.14354}, {"ts": 1773105000000, "open": 0.692, "high": 0.694, "low": 0.685, "close": 0.688, "volume": 16114.63, "quote_volume": 11098.26035, "trades": 106, "taker_buy_volume": 4299.54, "taker_buy_quote": 2959.23477}, {"ts": 1773105060000, "open": 0.687, "high": 0.687, "low": 0.683, "close": 0.684, "volume": 17193.93, "quote_volume": 11765.24834, "trades": 53, "taker_buy_volume": 12611.27, "taker_buy_quote": 8630.05269}, {"ts": 1773105120000, "open": 0.685, "high": 0.688, "low": 0.671, "close": 0.674, "volume": 68182.24, "quote_volume": 46225.10513, "trades": 372, "taker_buy_volume": 29085.26, "taker_buy_quote": 19715.49105}, {"ts": 1773105180000, "open": 0.675, "high": 0.679, "low": 0.672, "close": 0.678, "volume": 20721.64, "quote_volume": 14024.5776, "trades": 88, "taker_buy_volume": 13908.16, "taker_buy_quote": 9423.63425}, {"ts": 1773105240000, "open": 0.677, "high": 0.677, "low": 0.672, "close": 0.674, "volume": 6524.76, "quote_volume": 4401.86776, "trades": 28, "taker_buy_volume": 1241.05, "taker_buy_quote": 837.73675}, {"ts": 1773105300000, "open": 0.674, "high": 0.674, "low": 0.658, "close": 0.66, "volume": 52070.43, "quote_volume": 34675.99522, "trades": 221, "taker_buy_volume": 23976.98, "taker_buy_quote": 15963.84297}, {"ts": 1773105360000, "open": 0.661, "high": 0.661, "low": 0.654, "close": 0.657, "volume": 33203.38, "quote_volume": 21796.22835, "trades": 99, "taker_buy_volume": 10384.79, "taker_buy_quote": 6821.30185}, {"ts": 1773105420000, "open": 0.657, "high": 0.66, "low": 0.656, "close": 0.656, "volume": 22835.11, "quote_volume": 15049.95941, "trades": 42, "taker_buy_volume": 8621.26, "taker_buy_quote": 5678.16773}, {"ts": 1773105480000, "open": 0.657, "high": 0.657, "low": 0.655, "close": 0.656, "volume": 9625.95, "quote_volume": 6315.44149, "trades": 26, "taker_buy_volume": 2383.53, "taker_buy_quote": 1563.66299}, {"ts": 1773105540000, "open": 0.654, "high": 0.657, "low": 0.653, "close": 0.656, "volume": 7439.33, "quote_volume": 4876.55332, "trades": 31, "taker_buy_volume": 6463.25, "taker_buy_quote": 4237.31348}, {"ts": 1773105600000, "open": 0.655, "high": 0.664, "low": 0.655, "close": 0.661, "volume": 39954.14, "quote_volume": 26429.28292, "trades": 135, "taker_buy_volume": 30764.45, "taker_buy_quote": 20357.36967}, {"ts": 1773105660000, "open": 0.66, "high": 0.669, "low": 0.66, "close": 0.667, "volume": 28721.59, "quote_volume": 19142.76243, "trades": 109, "taker_buy_volume": 13952.07, "taker_buy_quote": 9304.41075}, {"ts": 1773105720000, "open": 0.666, "high": 0.667, "low": 0.66, "close": 0.661, "volume": 12377.1, "quote_volume": 8204.93422, "trades": 57, "taker_buy_volume": 5566.56, "taker_buy_quote": 3695.7307}, {"ts": 1773105780000, "open": 0.659, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 25992.77, "quote_volume": 17167.51463, "trades": 79, "taker_buy_volume": 16304.39, "taker_buy_quote": 10776.48018}, {"ts": 1773105840000, "open": 0.66, "high": 0.662, "low": 0.66, "close": 0.662, "volume": 2375.28, "quote_volume": 1571.05498, "trades": 14, "taker_buy_volume": 1311.52, "taker_buy_quote": 868.22624}, {"ts": 1773105900000, "open": 0.661, "high": 0.662, "low": 0.656, "close": 0.656, "volume": 49713.3, "quote_volume": 32792.59215, "trades": 118, "taker_buy_volume": 6207.89, "taker_buy_quote": 4091.08636}, {"ts": 1773105960000, "open": 0.656, "high": 0.657, "low": 0.646, "close": 0.652, "volume": 39812.18, "quote_volume": 25880.25532, "trades": 220, "taker_buy_volume": 14142.32, "taker_buy_quote": 9186.66113}, {"ts": 1773106020000, "open": 0.651, "high": 0.655, "low": 0.651, "close": 0.655, "volume": 4738.19, "quote_volume": 3091.31115, "trades": 46, "taker_buy_volume": 2873.25, "taker_buy_quote": 1873.4906}, {"ts": 1773106080000, "open": 0.655, "high": 0.657, "low": 0.653, "close": 0.656, "volume": 2222.26, "quote_volume": 1454.87157, "trades": 20, "taker_buy_volume": 909.63, "taker_buy_quote": 595.84127}, {"ts": 1773106140000, "open": 0.657, "high": 0.658, "low": 0.65, "close": 0.65, "volume": 14068.69, "quote_volume": 9200.21863, "trades": 84, "taker_buy_volume": 5349.73, "taker_buy_quote": 3509.44845}, {"ts": 1773106200000, "open": 0.65, "high": 0.654, "low": 0.647, "close": 0.652, "volume": 10604.52, "quote_volume": 6889.90726, "trades": 65, "taker_buy_volume": 7065.24, "taker_buy_quote": 4591.92075}, {"ts": 1773106260000, "open": 0.651, "high": 0.651, "low": 0.646, "close": 0.647, "volume": 19862.9, "quote_volume": 12888.67659, "trades": 53, "taker_buy_volume": 3772.58, "taker_buy_quote": 2447.17962}, {"ts": 1773106320000, "open": 0.645, "high": 0.645, "low": 0.635, "close": 0.638, "volume": 44122.46, "quote_volume": 28192.60294, "trades": 176, "taker_buy_volume": 14103.0, "taker_buy_quote": 9004.23842}, {"ts": 1773106380000, "open": 0.637, "high": 0.637, "low": 0.624, "close": 0.626, "volume": 41921.09, "quote_volume": 26465.1443, "trades": 142, "taker_buy_volume": 12533.53, "taker_buy_quote": 7914.19266}, {"ts": 1773106440000, "open": 0.626, "high": 0.632, "low": 0.626, "close": 0.63, "volume": 18238.34, "quote_volume": 11471.07277, "trades": 88, "taker_buy_volume": 11011.69, "taker_buy_quote": 6932.72014}, {"ts": 1773106500000, "open": 0.63, "high": 0.637, "low": 0.626, "close": 0.632, "volume": 14300.67, "quote_volume": 9026.46061, "trades": 107, "taker_buy_volume": 7080.33, "taker_buy_quote": 4457.54391}, {"ts": 1773106560000, "open": 0.631, "high": 0.637, "low": 0.63, "close": 0.636, "volume": 11725.58, "quote_volume": 7431.01723, "trades": 52, "taker_buy_volume": 2671.06, "taker_buy_quote": 1693.27798}, {"ts": 1773106620000, "open": 0.636, "high": 0.637, "low": 0.631, "close": 0.631, "volume": 8099.1, "quote_volume": 5136.90945, "trades": 62, "taker_buy_volume": 1556.9, "taker_buy_quote": 986.51594}, {"ts": 1773106680000, "open": 0.632, "high": 0.634, "low": 0.629, "close": 0.631, "volume": 9289.09, "quote_volume": 5849.51656, "trades": 41, "taker_buy_volume": 1001.57, "taker_buy_quote": 631.92128}, {"ts": 1773106740000, "open": 0.63, "high": 0.63, "low": 0.628, "close": 0.63, "volume": 18636.68, "quote_volume": 11735.11802, "trades": 74, "taker_buy_volume": 6597.44, "taker_buy_quote": 4155.96044}, {"ts": 1773106800000, "open": 0.631, "high": 0.67, "low": 0.631, "close": 0.653, "volume": 186320.83, "quote_volume": 122581.10445, "trades": 1070, "taker_buy_volume": 109976.2, "taker_buy_quote": 72150.80191}, {"ts": 1773106860000, "open": 0.653, "high": 0.676, "low": 0.653, "close": 0.666, "volume": 89204.17, "quote_volume": 59487.16614, "trades": 582, "taker_buy_volume": 54337.32, "taker_buy_quote": 36198.68807}, {"ts": 1773106920000, "open": 0.666, "high": 0.677, "low": 0.658, "close": 0.673, "volume": 54718.71, "quote_volume": 36606.50135, "trades": 409, "taker_buy_volume": 38831.7, "taker_buy_quote": 26010.23088}, {"ts": 1773106980000, "open": 0.672, "high": 0.678, "low": 0.668, "close": 0.669, "volume": 29083.61, "quote_volume": 19576.01652, "trades": 252, "taker_buy_volume": 10157.76, "taker_buy_quote": 6841.41645}, {"ts": 1773107040000, "open": 0.667, "high": 0.669, "low": 0.659, "close": 0.663, "volume": 34013.64, "quote_volume": 22513.12281, "trades": 142, "taker_buy_volume": 19291.01, "taker_buy_quote": 12755.72948}, {"ts": 1773107100000, "open": 0.659, "high": 0.666, "low": 0.659, "close": 0.665, "volume": 18905.61, "quote_volume": 12520.60121, "trades": 114, "taker_buy_volume": 7973.02, "taker_buy_quote": 5281.06004}, {"ts": 1773107160000, "open": 0.664, "high": 0.671, "low": 0.663, "close": 0.671, "volume": 17518.28, "quote_volume": 11703.41204, "trades": 101, "taker_buy_volume": 11589.18, "taker_buy_quote": 7743.2495}, {"ts": 1773107220000, "open": 0.669, "high": 0.672, "low": 0.667, "close": 0.67, "volume": 25416.3, "quote_volume": 17025.96494, "trades": 81, "taker_buy_volume": 14307.96, "taker_buy_quote": 9588.76725}, {"ts": 1773107280000, "open": 0.67, "high": 0.674, "low": 0.669, "close": 0.672, "volume": 20099.21, "quote_volume": 13490.53117, "trades": 76, "taker_buy_volume": 7602.36, "taker_buy_quote": 5103.9012}, {"ts": 1773107340000, "open": 0.671, "high": 0.673, "low": 0.669, "close": 0.669, "volume": 5713.97, "quote_volume": 3837.6661, "trades": 46, "taker_buy_volume": 3426.42, "taker_buy_quote": 2302.59456}, {"ts": 1773107400000, "open": 0.669, "high": 0.673, "low": 0.667, "close": 0.672, "volume": 9846.28, "quote_volume": 6581.4415, "trades": 40, "taker_buy_volume": 2783.23, "taker_buy_quote": 1864.94693}, {"ts": 1773107460000, "open": 0.674, "high": 0.682, "low": 0.674, "close": 0.678, "volume": 41040.5, "quote_volume": 27854.93136, "trades": 209, "taker_buy_volume": 28145.66, "taker_buy_quote": 19103.412}, {"ts": 1773107520000, "open": 0.678, "high": 0.678, "low": 0.675, "close": 0.675, "volume": 3749.07, "quote_volume": 2536.40596, "trades": 23, "taker_buy_volume": 752.28, "taker_buy_quote": 509.48477}, {"ts": 1773107580000, "open": 0.675, "high": 0.682, "low": 0.675, "close": 0.678, "volume": 5436.66, "quote_volume": 3687.86056, "trades": 47, "taker_buy_volume": 4164.76, "taker_buy_quote": 2824.78917}, {"ts": 1773107640000, "open": 0.677, "high": 0.681, "low": 0.673, "close": 0.681, "volume": 5507.55, "quote_volume": 3731.41896, "trades": 70, "taker_buy_volume": 3589.66, "taker_buy_quote": 2430.44352}, {"ts": 1773107700000, "open": 0.68, "high": 0.685, "low": 0.68, "close": 0.684, "volume": 12863.52, "quote_volume": 8798.23901, "trades": 56, "taker_buy_volume": 8782.22, "taker_buy_quote": 6007.92567}, {"ts": 1773107760000, "open": 0.683, "high": 0.684, "low": 0.682, "close": 0.683, "volume": 5416.62, "quote_volume": 3698.79323, "trades": 27, "taker_buy_volume": 4380.15, "taker_buy_quote": 2991.52873}, {"ts": 1773107820000, "open": 0.682, "high": 0.687, "low": 0.682, "close": 0.686, "volume": 4129.3, "quote_volume": 2830.03188, "trades": 36, "taker_buy_volume": 3039.79, "taker_buy_quote": 2082.79095}, {"ts": 1773107880000, "open": 0.688, "high": 0.688, "low": 0.687, "close": 0.688, "volume": 1480.14, "quote_volume": 1017.59626, "trades": 15, "taker_buy_volume": 699.08, "taker_buy_quote": 480.96704}, {"ts": 1773107940000, "open": 0.689, "high": 0.691, "low": 0.684, "close": 0.69, "volume": 16382.43, "quote_volume": 11255.44571, "trades": 98, "taker_buy_volume": 6971.15, "taker_buy_quote": 4795.09348}, {"ts": 1773108000000, "open": 0.689, "high": 0.694, "low": 0.688, "close": 0.69, "volume": 7278.8, "quote_volume": 5026.2258, "trades": 43, "taker_buy_volume": 4404.37, "taker_buy_quote": 3042.52283}, {"ts": 1773108060000, "open": 0.691, "high": 0.694, "low": 0.688, "close": 0.688, "volume": 7545.91, "quote_volume": 5217.44801, "trades": 42, "taker_buy_volume": 4202.22, "taker_buy_quote": 2912.85001}, {"ts": 1773108120000, "open": 0.688, "high": 0.692, "low": 0.682, "close": 0.691, "volume": 20142.16, "quote_volume": 13866.71784, "trades": 116, "taker_buy_volume": 8977.98, "taker_buy_quote": 6197.32498}, {"ts": 1773108180000, "open": 0.69, "high": 0.69, "low": 0.686, "close": 0.686, "volume": 12681.38, "quote_volume": 8717.90991, "trades": 49, "taker_buy_volume": 4112.08, "taker_buy_quote": 2829.1501}, {"ts": 1773108240000, "open": 0.686, "high": 0.692, "low": 0.685, "close": 0.691, "volume": 7911.66, "quote_volume": 5457.04464, "trades": 45, "taker_buy_volume": 4836.72, "taker_buy_quote": 3337.07935}, {"ts": 1773108300000, "open": 0.691, "high": 0.691, "low": 0.679, "close": 0.681, "volume": 28004.2, "quote_volume": 19154.29974, "trades": 169, "taker_buy_volume": 6747.71, "taker_buy_quote": 4610.14089}, {"ts": 1773108360000, "open": 0.681, "high": 0.681, "low": 0.676, "close": 0.678, "volume": 9624.05, "quote_volume": 6525.7054, "trades": 80, "taker_buy_volume": 4107.83, "taker_buy_quote": 2783.46191}, {"ts": 1773108420000, "open": 0.677, "high": 0.678, "low": 0.671, "close": 0.674, "volume": 11842.18, "quote_volume": 7973.94621, "trades": 75, "taker_buy_volume": 3531.96, "taker_buy_quote": 2378.67206}, {"ts": 1773108480000, "open": 0.674, "high": 0.677, "low": 0.671, "close": 0.677, "volume": 5506.53, "quote_volume": 3714.95573, "trades": 41, "taker_buy_volume": 4382.89, "taker_buy_quote": 2959.39973}, {"ts": 1773108540000, "open": 0.676, "high": 0.676, "low": 0.671, "close": 0.672, "volume": 8258.77, "quote_volume": 5557.86156, "trades": 58, "taker_buy_volume": 5025.46, "taker_buy_quote": 3385.28935}, {"ts": 1773108600000, "open": 0.673, "high": 0.677, "low": 0.671, "close": 0.675, "volume": 18287.59, "quote_volume": 12328.42383, "trades": 93, "taker_buy_volume": 13858.87, "taker_buy_quote": 9341.95867}, {"ts": 1773108660000, "open": 0.676, "high": 0.679, "low": 0.676, "close": 0.678, "volume": 5346.76, "quote_volume": 3620.16968, "trades": 31, "taker_buy_volume": 1340.03, "taker_buy_quote": 908.53998}, {"ts": 1773108720000, "open": 0.678, "high": 0.68, "low": 0.677, "close": 0.678, "volume": 6996.95, "quote_volume": 4747.89352, "trades": 35, "taker_buy_volume": 3259.4, "taker_buy_quote": 2211.21521}, {"ts": 1773108780000, "open": 0.676, "high": 0.677, "low": 0.675, "close": 0.676, "volume": 5706.05, "quote_volume": 3854.40479, "trades": 18, "taker_buy_volume": 3727.9, "taker_buy_quote": 2517.19745}, {"ts": 1773108840000, "open": 0.676, "high": 0.676, "low": 0.672, "close": 0.672, "volume": 4656.76, "quote_volume": 3135.7565, "trades": 34, "taker_buy_volume": 98.83, "taker_buy_quote": 66.62368}, {"ts": 1773108900000, "open": 0.671, "high": 0.681, "low": 0.67, "close": 0.677, "volume": 19303.24, "quote_volume": 13075.07541, "trades": 118, "taker_buy_volume": 12705.96, "taker_buy_quote": 8598.62436}, {"ts": 1773108960000, "open": 0.679, "high": 0.68, "low": 0.677, "close": 0.678, "volume": 2549.93, "quote_volume": 1729.78059, "trades": 15, "taker_buy_volume": 2332.45, "taker_buy_quote": 1582.54663}, {"ts": 1773109020000, "open": 0.679, "high": 0.68, "low": 0.678, "close": 0.68, "volume": 60.71, "quote_volume": 41.23636, "trades": 5, "taker_buy_volume": 51.2, "taker_buy_quote": 34.78858}, {"ts": 1773109080000, "open": 0.678, "high": 0.678, "low": 0.673, "close": 0.673, "volume": 4995.54, "quote_volume": 3367.41822, "trades": 32, "taker_buy_volume": 694.88, "taker_buy_quote": 470.78386}, {"ts": 1773109140000, "open": 0.672, "high": 0.677, "low": 0.668, "close": 0.671, "volume": 20293.79, "quote_volume": 13638.46195, "trades": 130, "taker_buy_volume": 3331.55, "taker_buy_quote": 2243.96545}, {"ts": 1773109200000, "open": 0.67, "high": 0.677, "low": 0.669, "close": 0.669, "volume": 9980.17, "quote_volume": 6723.21463, "trades": 88, "taker_buy_volume": 6653.74, "taker_buy_quote": 4479.46751}, {"ts": 1773109260000, "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.665, "volume": 8710.89, "quote_volume": 5798.90369, "trades": 45, "taker_buy_volume": 1795.61, "taker_buy_quote": 1196.10236}, {"ts": 1773109320000, "open": 0.665, "high": 0.671, "low": 0.665, "close": 0.667, "volume": 7749.11, "quote_volume": 5183.59912, "trades": 55, "taker_buy_volume": 3557.42, "taker_buy_quote": 2377.22763}, {"ts": 1773109380000, "open": 0.667, "high": 0.676, "low": 0.667, "close": 0.675, "volume": 24650.67, "quote_volume": 16549.03459, "trades": 137, "taker_buy_volume": 15862.6, "taker_buy_quote": 10635.57962}, {"ts": 1773109440000, "open": 0.674, "high": 0.684, "low": 0.674, "close": 0.682, "volume": 19375.31, "quote_volume": 13179.21389, "trades": 108, "taker_buy_volume": 11431.44, "taker_buy_quote": 7781.27593}, {"ts": 1773109500000, "open": 0.682, "high": 0.685, "low": 0.681, "close": 0.681, "volume": 4868.02, "quote_volume": 3325.67014, "trades": 55, "taker_buy_volume": 3529.61, "taker_buy_quote": 2410.84363}, {"ts": 1773109560000, "open": 0.68, "high": 0.682, "low": 0.678, "close": 0.678, "volume": 1113.71, "quote_volume": 757.65408, "trades": 23, "taker_buy_volume": 963.57, "taker_buy_quote": 655.73423}, {"ts": 1773109620000, "open": 0.68, "high": 0.68, "low": 0.677, "close": 0.678, "volume": 5818.77, "quote_volume": 3947.20374, "trades": 36, "taker_buy_volume": 1860.6, "taker_buy_quote": 1262.27306}, {"ts": 1773109680000, "open": 0.679, "high": 0.681, "low": 0.678, "close": 0.678, "volume": 4734.93, "quote_volume": 3220.59115, "trades": 24, "taker_buy_volume": 1700.6, "taker_buy_quote": 1157.49929}, {"ts": 1773109740000, "open": 0.677, "high": 0.677, "low": 0.674, "close": 0.674, "volume": 1938.6, "quote_volume": 1309.12641, "trades": 18, "taker_buy_volume": 398.96, "taker_buy_quote": 269.57876}, {"ts": 1773109800000, "open": 0.675, "high": 0.685, "low": 0.675, "close": 0.684, "volume": 11832.14, "quote_volume": 8067.03162, "trades": 93, "taker_buy_volume": 7561.88, "taker_buy_quote": 5153.14973}, {"ts": 1773109860000, "open": 0.685, "high": 0.704, "low": 0.685, "close": 0.702, "volume": 24659.24, "quote_volume": 17198.96656, "trades": 243, "taker_buy_volume": 9890.43, "taker_buy_quote": 6885.64637}, {"ts": 1773109920000, "open": 0.702, "high": 0.713, "low": 0.699, "close": 0.706, "volume": 14825.8, "quote_volume": 10461.39728, "trades": 162, "taker_buy_volume": 7153.28, "taker_buy_quote": 5052.30643}, {"ts": 1773109980000, "open": 0.706, "high": 0.708, "low": 0.704, "close": 0.706, "volume": 17804.02, "quote_volume": 12584.07509, "trades": 91, "taker_buy_volume": 9892.73, "taker_buy_quote": 6992.60483}, {"ts": 1773110040000, "open": 0.706, "high": 0.711, "low": 0.705, "close": 0.71, "volume": 10028.78, "quote_volume": 7105.52964, "trades": 101, "taker_buy_volume": 6627.47, "taker_buy_quote": 4693.12398}, {"ts": 1773110100000, "open": 0.71, "high": 0.711, "low": 0.707, "close": 0.71, "volume": 5065.14, "quote_volume": 3592.57834, "trades": 48, "taker_buy_volume": 4030.13, "taker_buy_quote": 2859.20408}, {"ts": 1773110160000, "open": 0.709, "high": 0.711, "low": 0.707, "close": 0.707, "volume": 6320.07, "quote_volume": 4486.37639, "trades": 37, "taker_buy_volume": 2971.74, "taker_buy_quote": 2109.35814}, {"ts": 1773110220000, "open": 0.71, "high": 0.712, "low": 0.707, "close": 0.707, "volume": 35700.92, "quote_volume": 25321.37324, "trades": 100, "taker_buy_volume": 12908.95, "taker_buy_quote": 9162.52133}, {"ts": 1773110280000, "open": 0.708, "high": 0.709, "low": 0.703, "close": 0.704, "volume": 10496.89, "quote_volume": 7409.43347, "trades": 60, "taker_buy_volume": 3547.59, "taker_buy_quote": 2508.34609}, {"ts": 1773110340000, "open": 0.703, "high": 0.703, "low": 0.693, "close": 0.701, "volume": 13299.14, "quote_volume": 9278.37922, "trades": 99, "taker_buy_volume": 3606.79, "taker_buy_quote": 2515.08494}, {"ts": 1773110400000, "open": 0.7, "high": 0.705, "low": 0.7, "close": 0.704, "volume": 11478.15, "quote_volume": 8075.61782, "trades": 64, "taker_buy_volume": 5238.74, "taker_buy_quote": 3684.27448}, {"ts": 1773110460000, "open": 0.703, "high": 0.706, "low": 0.702, "close": 0.706, "volume": 6851.15, "quote_volume": 4826.16093, "trades": 51, "taker_buy_volume": 3244.47, "taker_buy_quote": 2284.78047}, {"ts": 1773110520000, "open": 0.707, "high": 0.708, "low": 0.704, "close": 0.707, "volume": 1807.56, "quote_volume": 1277.25274, "trades": 27, "taker_buy_volume": 1360.91, "taker_buy_quote": 961.72349}, {"ts": 1773110580000, "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.703, "volume": 3136.65, "quote_volume": 2215.46965, "trades": 18, "taker_buy_volume": 1537.76, "taker_buy_quote": 1088.14908}, {"ts": 1773110640000, "open": 0.703, "high": 0.75, "low": 0.703, "close": 0.722, "volume": 200607.92, "quote_volume": 146235.10429, "trades": 1342, "taker_buy_volume": 97864.5, "taker_buy_quote": 71067.6173}, {"ts": 1773110700000, "open": 0.723, "high": 0.723, "low": 0.71, "close": 0.714, "volume": 12300.15, "quote_volume": 8817.83462, "trades": 167, "taker_buy_volume": 5876.71, "taker_buy_quote": 4218.18929}, {"ts": 1773110760000, "open": 0.713, "high": 0.716, "low": 0.712, "close": 0.713, "volume": 9425.78, "quote_volume": 6732.18723, "trades": 102, "taker_buy_volume": 3375.28, "taker_buy_quote": 2410.74056}, {"ts": 1773110820000, "open": 0.713, "high": 0.719, "low": 0.712, "close": 0.714, "volume": 5440.16, "quote_volume": 3886.25892, "trades": 64, "taker_buy_volume": 4487.88, "taker_buy_quote": 3205.54467}, {"ts": 1773110880000, "open": 0.713, "high": 0.713, "low": 0.708, "close": 0.71, "volume": 3379.01, "quote_volume": 2399.428, "trades": 34, "taker_buy_volume": 1669.88, "taker_buy_quote": 1185.72514}, {"ts": 1773110940000, "open": 0.71, "high": 0.713, "low": 0.709, "close": 0.712, "volume": 3059.46, "quote_volume": 2174.79359, "trades": 36, "taker_buy_volume": 2243.08, "taker_buy_quote": 1594.40691}, {"ts": 1773111000000, "open": 0.71, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 4404.8, "quote_volume": 3126.08547, "trades": 35, "taker_buy_volume": 3693.49, "taker_buy_quote": 2622.14213}, {"ts": 1773111060000, "open": 0.708, "high": 0.709, "low": 0.707, "close": 0.709, "volume": 691.8, "quote_volume": 490.2253, "trades": 14, "taker_buy_volume": 563.39, "taker_buy_quote": 399.31102}, {"ts": 1773111120000, "open": 0.709, "high": 0.709, "low": 0.704, "close": 0.704, "volume": 7366.33, "quote_volume": 5194.54315, "trades": 15, "taker_buy_volume": 6045.2, "taker_buy_quote": 4261.866}, {"ts": 1773111180000, "open": 0.704, "high": 0.708, "low": 0.704, "close": 0.707, "volume": 8053.05, "quote_volume": 5691.00043, "trades": 34, "taker_buy_volume": 4847.95, "taker_buy_quote": 3424.54048}, {"ts": 1773111240000, "open": 0.707, "high": 0.709, "low": 0.707, "close": 0.709, "volume": 460.27, "quote_volume": 325.42641, "trades": 6, "taker_buy_volume": 77.44, "taker_buy_quote": 54.7656}, {"ts": 1773111300000, "open": 0.708, "high": 0.708, "low": 0.704, "close": 0.704, "volume": 4426.69, "quote_volume": 3119.87917, "trades": 30, "taker_buy_volume": 2845.48, "taker_buy_quote": 2006.26523}, {"ts": 1773111360000, "open": 0.705, "high": 0.707, "low": 0.704, "close": 0.705, "volume": 168.37, "quote_volume": 118.76536, "trades": 9, "taker_buy_volume": 63.28, "taker_buy_quote": 44.66236}, {"ts": 1773111420000, "open": 0.704, "high": 0.707, "low": 0.699, "close": 0.705, "volume": 8701.18, "quote_volume": 6108.55349, "trades": 87, "taker_buy_volume": 2635.29, "taker_buy_quote": 1852.853}, {"ts": 1773111480000, "open": 0.703, "high": 0.704, "low": 0.699, "close": 0.7, "volume": 4060.09, "quote_volume": 2845.93176, "trades": 65, "taker_buy_volume": 1668.4, "taker_buy_quote": 1169.52996}, {"ts": 1773111540000, "open": 0.7, "high": 0.7, "low": 0.696, "close": 0.698, "volume": 6311.4, "quote_volume": 4396.57387, "trades": 51, "taker_buy_volume": 3876.75, "taker_buy_quote": 2701.04727}, {"ts": 1773111600000, "open": 0.698, "high": 0.701, "low": 0.698, "close": 0.7, "volume": 8678.15, "quote_volume": 6063.13124, "trades": 50, "taker_buy_volume": 4647.33, "taker_buy_quote": 3249.51287}, {"ts": 1773111660000, "open": 0.7, "high": 0.7, "low": 0.697, "close": 0.699, "volume": 2755.18, "quote_volume": 1924.29081, "trades": 26, "taker_buy_volume": 1012.04, "taker_buy_quote": 707.60248}, {"ts": 1773111720000, "open": 0.697, "high": 0.699, "low": 0.695, "close": 0.696, "volume": 16800.42, "quote_volume": 11710.0551, "trades": 88, "taker_buy_volume": 9809.98, "taker_buy_quote": 6840.47985}, {"ts": 1773111780000, "open": 0.697, "high": 0.698, "low": 0.695, "close": 0.698, "volume": 493.36, "quote_volume": 343.8442, "trades": 16, "taker_buy_volume": 456.64, "taker_buy_quote": 318.3238}, {"ts": 1773111840000, "open": 0.696, "high": 0.697, "low": 0.694, "close": 0.695, "volume": 9852.97, "quote_volume": 6848.93493, "trades": 50, "taker_buy_volume": 3431.94, "taker_buy_quote": 2385.31888}, {"ts": 1773111900000, "open": 0.695, "high": 0.695, "low": 0.689, "close": 0.69, "volume": 15155.28, "quote_volume": 10457.023, "trades": 63, "taker_buy_volume": 10020.68, "taker_buy_quote": 6911.3503}, {"ts": 1773111960000, "open": 0.69, "high": 0.696, "low": 0.69, "close": 0.694, "volume": 28070.36, "quote_volume": 19454.23057, "trades": 104, "taker_buy_volume": 23792.0, "taker_buy_quote": 16488.09507}, {"ts": 1773112020000, "open": 0.692, "high": 0.695, "low": 0.692, "close": 0.695, "volume": 584.97, "quote_volume": 405.96911, "trades": 8, "taker_buy_volume": 496.36, "taker_buy_quote": 344.6089}, {"ts": 1773112080000, "open": 0.694, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 10732.8, "quote_volume": 7457.32227, "trades": 42, "taker_buy_volume": 8457.1, "taker_buy_quote": 5877.93647}, {"ts": 1773112140000, "open": 0.696, "high": 0.696, "low": 0.694, "close": 0.694, "volume": 4184.06, "quote_volume": 2909.33247, "trades": 30, "taker_buy_volume": 2950.42, "taker_buy_quote": 2051.94398}, {"ts": 1773112200000, "open": 0.693, "high": 0.693, "low": 0.687, "close": 0.688, "volume": 35628.93, "quote_volume": 24589.89544, "trades": 218, "taker_buy_volume": 16950.43, "taker_buy_quote": 11707.91667}, {"ts": 1773112260000, "open": 0.689, "high": 0.689, "low": 0.687, "close": 0.687, "volume": 1742.33, "quote_volume": 1198.50464, "trades": 23, "taker_buy_volume": 204.02, "taker_buy_quote": 140.40736}, {"ts": 1773112320000, "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.686, "volume": 8150.92, "quote_volume": 5582.36531, "trades": 83, "taker_buy_volume": 3149.3, "taker_buy_quote": 2157.6618}, {"ts": 1773112380000, "open": 0.686, "high": 0.691, "low": 0.684, "close": 0.691, "volume": 16999.99, "quote_volume": 11703.87564, "trades": 103, "taker_buy_volume": 10488.15, "taker_buy_quote": 7222.76546}, {"ts": 1773112440000, "open": 0.69, "high": 0.691, "low": 0.689, "close": 0.689, "volume": 5164.6, "quote_volume": 3562.29703, "trades": 30, "taker_buy_volume": 3598.32, "taker_buy_quote": 2482.96167}, {"ts": 1773112500000, "open": 0.69, "high": 0.691, "low": 0.69, "close": 0.69, "volume": 1318.42, "quote_volume": 909.76851, "trades": 14, "taker_buy_volume": 1267.76, "taker_buy_quote": 874.81311}, {"ts": 1773112560000, "open": 0.689, "high": 0.69, "low": 0.689, "close": 0.69, "volume": 1536.85, "quote_volume": 1058.96198, "trades": 9, "taker_buy_volume": 72.33, "taker_buy_quote": 49.9077}, {"ts": 1773112620000, "open": 0.689, "high": 0.69, "low": 0.689, "close": 0.69, "volume": 296.49, "quote_volume": 204.49555, "trades": 8, "taker_buy_volume": 213.94, "taker_buy_quote": 147.6186}, {"ts": 1773112680000, "open": 0.69, "high": 0.697, "low": 0.69, "close": 0.694, "volume": 27292.45, "quote_volume": 18925.92464, "trades": 99, "taker_buy_volume": 16150.21, "taker_buy_quote": 11186.64496}, {"ts": 1773112740000, "open": 0.694, "high": 0.7, "low": 0.694, "close": 0.7, "volume": 4331.64, "quote_volume": 3021.40762, "trades": 34, "taker_buy_volume": 3242.33, "taker_buy_quote": 2264.27198}, {"ts": 1773112800000, "open": 0.699, "high": 0.701, "low": 0.691, "close": 0.692, "volume": 23084.66, "quote_volume": 16086.97686, "trades": 111, "taker_buy_volume": 16042.64, "taker_buy_quote": 11174.90608}, {"ts": 1773112860000, "open": 0.692, "high": 0.696, "low": 0.692, "close": 0.693, "volume": 1884.74, "quote_volume": 1309.23209, "trades": 23, "taker_buy_volume": 1390.91, "taker_buy_quote": 967.27158}, {"ts": 1773112920000, "open": 0.693, "high": 0.696, "low": 0.693, "close": 0.696, "volume": 303.13, "quote_volume": 210.19389, "trades": 5, "taker_buy_volume": 41.6, "taker_buy_quote": 28.9536}, {"ts": 1773112980000, "open": 0.697, "high": 0.697, "low": 0.697, "close": 0.697, "volume": 1970.78, "quote_volume": 1373.63366, "trades": 11, "taker_buy_volume": 747.76, "taker_buy_quote": 521.18872}, {"ts": 1773113040000, "open": 0.697, "high": 0.698, "low": 0.693, "close": 0.693, "volume": 4401.13, "quote_volume": 3055.36165, "trades": 35, "taker_buy_volume": 657.55, "taker_buy_quote": 458.49552}, {"ts": 1773113100000, "open": 0.692, "high": 0.693, "low": 0.688, "close": 0.688, "volume": 13550.25, "quote_volume": 9361.87762, "trades": 63, "taker_buy_volume": 8675.18, "taker_buy_quote": 6002.22959}, {"ts": 1773113160000, "open": 0.688, "high": 0.688, "low": 0.679, "close": 0.681, "volume": 31340.37, "quote_volume": 21383.75481, "trades": 126, "taker_buy_volume": 6834.04, "taker_buy_quote": 4652.00125}, {"ts": 1773113220000, "open": 0.68, "high": 0.681, "low": 0.677, "close": 0.677, "volume": 3854.42, "quote_volume": 2615.48141, "trades": 42, "taker_buy_volume": 1413.21, "taker_buy_quote": 958.7154}, {"ts": 1773113280000, "open": 0.677, "high": 0.677, "low": 0.668, "close": 0.675, "volume": 10078.42, "quote_volume": 6769.68741, "trades": 119, "taker_buy_volume": 2661.91, "taker_buy_quote": 1787.30663}, {"ts": 1773113340000, "open": 0.674, "high": 0.679, "low": 0.673, "close": 0.679, "volume": 4438.9, "quote_volume": 3004.11763, "trades": 53, "taker_buy_volume": 2212.5, "taker_buy_quote": 1499.46781}, {"ts": 1773113400000, "open": 0.678, "high": 0.679, "low": 0.668, "close": 0.671, "volume": 29858.92, "quote_volume": 20073.42452, "trades": 113, "taker_buy_volume": 2717.29, "taker_buy_quote": 1830.87886}, {"ts": 1773113460000, "open": 0.672, "high": 0.672, "low": 0.666, "close": 0.671, "volume": 19712.72, "quote_volume": 13182.41498, "trades": 117, "taker_buy_volume": 7108.05, "taker_buy_quote": 4751.87539}, {"ts": 1773113520000, "open": 0.671, "high": 0.671, "low": 0.667, "close": 0.671, "volume": 6409.39, "quote_volume": 4289.46435, "trades": 52, "taker_buy_volume": 2274.15, "taker_buy_quote": 1521.10875}, {"ts": 1773113580000, "open": 0.671, "high": 0.671, "low": 0.667, "close": 0.667, "volume": 8986.83, "quote_volume": 5999.64117, "trades": 40, "taker_buy_volume": 2802.09, "taker_buy_quote": 1868.99403}, {"ts": 1773113640000, "open": 0.668, "high": 0.668, "low": 0.663, "close": 0.667, "volume": 9866.92, "quote_volume": 6555.78396, "trades": 66, "taker_buy_volume": 3436.51, "taker_buy_quote": 2283.14611}, {"ts": 1773113700000, "open": 0.666, "high": 0.666, "low": 0.656, "close": 0.664, "volume": 19845.29, "quote_volume": 13117.20753, "trades": 108, "taker_buy_volume": 5466.98, "taker_buy_quote": 3605.1476}, {"ts": 1773113760000, "open": 0.663, "high": 0.669, "low": 0.663, "close": 0.669, "volume": 10382.95, "quote_volume": 6917.55259, "trades": 55, "taker_buy_volume": 5455.78, "taker_buy_quote": 3638.90053}, {"ts": 1773113820000, "open": 0.668, "high": 0.668, "low": 0.664, "close": 0.665, "volume": 3551.37, "quote_volume": 2364.45645, "trades": 25, "taker_buy_volume": 723.06, "taker_buy_quote": 480.949}, {"ts": 1773113880000, "open": 0.663, "high": 0.666, "low": 0.662, "close": 0.666, "volume": 3640.59, "quote_volume": 2415.8463, "trades": 48, "taker_buy_volume": 1775.82, "taker_buy_quote": 1178.88003}, {"ts": 1773113940000, "open": 0.664, "high": 0.667, "low": 0.664, "close": 0.666, "volume": 1111.85, "quote_volume": 739.6175, "trades": 21, "taker_buy_volume": 78.94, "taker_buy_quote": 52.51606}, {"ts": 1773114000000, "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 9076.84, "quote_volume": 6043.78133, "trades": 34, "taker_buy_volume": 1189.25, "taker_buy_quote": 792.64475}, {"ts": 1773114060000, "open": 0.667, "high": 0.667, "low": 0.663, "close": 0.663, "volume": 6165.98, "quote_volume": 4093.55566, "trades": 22, "taker_buy_volume": 1255.55, "taker_buy_quote": 833.7572}, {"ts": 1773114120000, "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.663, "volume": 5285.02, "quote_volume": 3501.63437, "trades": 15, "taker_buy_volume": 3289.77, "taker_buy_quote": 2178.41274}, {"ts": 1773114180000, "open": 0.663, "high": 0.666, "low": 0.663, "close": 0.666, "volume": 1730.12, "quote_volume": 1150.86584, "trades": 20, "taker_buy_volume": 1613.55, "taker_buy_quote": 1073.54557}, {"ts": 1773114240000, "open": 0.665, "high": 0.666, "low": 0.663, "close": 0.663, "volume": 1962.17, "quote_volume": 1304.31312, "trades": 21, "taker_buy_volume": 1074.24, "taker_buy_quote": 714.33526}, {"ts": 1773114300000, "open": 0.663, "high": 0.663, "low": 0.662, "close": 0.663, "volume": 949.6, "quote_volume": 629.27875, "trades": 13, "taker_buy_volume": 625.04, "taker_buy_quote": 414.23822}, {"ts": 1773114360000, "open": 0.663, "high": 0.665, "low": 0.663, "close": 0.663, "volume": 3072.48, "quote_volume": 2037.61437, "trades": 25, "taker_buy_volume": 1383.01, "taker_buy_quote": 917.49576}, {"ts": 1773114420000, "open": 0.663, "high": 0.665, "low": 0.662, "close": 0.664, "volume": 2002.1, "quote_volume": 1328.41477, "trades": 16, "taker_buy_volume": 1365.6, "taker_buy_quote": 906.17427}, {"ts": 1773114480000, "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 5647.5, "quote_volume": 3764.53162, "trades": 31, "taker_buy_volume": 2656.24, "taker_buy_quote": 1770.16892}, {"ts": 1773114540000, "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 10112.45, "quote_volume": 6740.17454, "trades": 31, "taker_buy_volume": 2524.53, "taker_buy_quote": 1680.28899}, {"ts": 1773114600000, "open": 0.666, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 4043.69, "quote_volume": 2698.81068, "trades": 31, "taker_buy_volume": 3751.85, "taker_buy_quote": 2504.33338}, {"ts": 1773114660000, "open": 0.666, "high": 0.666, "low": 0.661, "close": 0.662, "volume": 8378.45, "quote_volume": 5559.21307, "trades": 51, "taker_buy_volume": 2640.67, "taker_buy_quote": 1755.23745}, {"ts": 1773114720000, "open": 0.663, "high": 0.667, "low": 0.662, "close": 0.666, "volume": 6772.98, "quote_volume": 4507.34975, "trades": 39, "taker_buy_volume": 3015.93, "taker_buy_quote": 2007.57248}, {"ts": 1773114780000, "open": 0.665, "high": 0.665, "low": 0.663, "close": 0.663, "volume": 1079.75, "quote_volume": 717.00974, "trades": 12, "taker_buy_volume": 762.38, "taker_buy_quote": 506.27608}, {"ts": 1773114840000, "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 6210.35, "quote_volume": 4111.00662, "trades": 44, "taker_buy_volume": 4557.08, "taker_buy_quote": 3015.64135}, {"ts": 1773114900000, "open": 0.662, "high": 0.662, "low": 0.657, "close": 0.657, "volume": 4028.21, "quote_volume": 2653.15497, "trades": 32, "taker_buy_volume": 1587.75, "taker_buy_quote": 1046.04172}, {"ts": 1773114960000, "open": 0.657, "high": 0.667, "low": 0.657, "close": 0.665, "volume": 19757.02, "quote_volume": 13085.05177, "trades": 109, "taker_buy_volume": 17690.66, "taker_buy_quote": 11711.49215}, {"ts": 1773115020000, "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.66, "volume": 4335.6, "quote_volume": 2864.45762, "trades": 26, "taker_buy_volume": 3275.35, "taker_buy_quote": 2162.48877}, {"ts": 1773115080000, "open": 0.659, "high": 0.67, "low": 0.659, "close": 0.669, "volume": 34328.06, "quote_volume": 22845.47447, "trades": 134, "taker_buy_volume": 26865.37, "taker_buy_quote": 17872.33693}, {"ts": 1773115140000, "open": 0.67, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 2772.95, "quote_volume": 1860.18013, "trades": 16, "taker_buy_volume": 2480.45, "taker_buy_quote": 1663.91263}, {"ts": 1773115200000, "open": 0.67, "high": 0.672, "low": 0.668, "close": 0.668, "volume": 3557.64, "quote_volume": 2383.42348, "trades": 20, "taker_buy_volume": 323.05, "taker_buy_quote": 216.71039}, {"ts": 1773115260000, "open": 0.669, "high": 0.671, "low": 0.668, "close": 0.668, "volume": 2522.38, "quote_volume": 1686.48894, "trades": 12, "taker_buy_volume": 2128.7, "taker_buy_quote": 1422.9257}, {"ts": 1773115320000, "open": 0.668, "high": 0.671, "low": 0.668, "close": 0.671, "volume": 2166.26, "quote_volume": 1450.96462, "trades": 16, "taker_buy_volume": 2166.26, "taker_buy_quote": 1450.96462}, {"ts": 1773115380000, "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.672, "volume": 9276.25, "quote_volume": 6221.27403, "trades": 20, "taker_buy_volume": 3266.5, "taker_buy_quote": 2195.03403}, {"ts": 1773115440000, "open": 0.67, "high": 0.67, "low": 0.667, "close": 0.667, "volume": 392.94, "quote_volume": 262.80739, "trades": 7, "taker_buy_volume": 40.15, "taker_buy_quote": 26.78005}, {"ts": 1773115500000, "open": 0.667, "high": 0.667, "low": 0.665, "close": 0.665, "volume": 879.92, "quote_volume": 586.55664, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115560000, "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 1484.8, "quote_volume": 989.28238, "trades": 7, "taker_buy_volume": 798.94, "taker_buy_quote": 532.89298}, {"ts": 1773115620000, "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 62.8, "quote_volume": 41.9504, "trades": 2, "taker_buy_volume": 62.8, "taker_buy_quote": 41.9504}, {"ts": 1773115680000, "open": 0.667, "high": 0.667, "low": 0.665, "close": 0.665, "volume": 920.58, "quote_volume": 613.411, "trades": 6, "taker_buy_volume": 161.68, "taker_buy_quote": 107.84056}, {"ts": 1773115740000, "open": 0.664, "high": 0.673, "low": 0.65, "close": 0.668, "volume": 102213.71, "quote_volume": 67671.55614, "trades": 510, "taker_buy_volume": 51140.26, "taker_buy_quote": 33853.12265}, {"ts": 1773115800000, "open": 0.669, "high": 0.67, "low": 0.667, "close": 0.667, "volume": 7029.27, "quote_volume": 4703.29263, "trades": 31, "taker_buy_volume": 5988.7, "taker_buy_quote": 4008.60979}, {"ts": 1773115860000, "open": 0.665, "high": 0.665, "low": 0.653, "close": 0.66, "volume": 41596.12, "quote_volume": 27392.96165, "trades": 197, "taker_buy_volume": 13235.07, "taker_buy_quote": 8712.66584}, {"ts": 1773115920000, "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 8731.96, "quote_volume": 5771.40998, "trades": 34, "taker_buy_volume": 6118.51, "taker_buy_quote": 4045.96168}, {"ts": 1773115980000, "open": 0.661, "high": 0.661, "low": 0.658, "close": 0.661, "volume": 4391.14, "quote_volume": 2895.86623, "trades": 33, "taker_buy_volume": 2030.8, "taker_buy_quote": 1339.185}, {"ts": 1773116040000, "open": 0.66, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 1179.5, "quote_volume": 779.3665, "trades": 5, "taker_buy_volume": 887.0, "taker_buy_quote": 586.024}, {"ts": 1773116100000, "open": 0.661, "high": 0.661, "low": 0.659, "close": 0.659, "volume": 895.42, "quote_volume": 590.56112, "trades": 7, "taker_buy_volume": 620.46, "taker_buy_quote": 409.17564}, {"ts": 1773116160000, "open": 0.659, "high": 0.66, "low": 0.657, "close": 0.657, "volume": 1572.85, "quote_volume": 1036.48303, "trades": 8, "taker_buy_volume": 585.0, "taker_buy_quote": 386.1}, {"ts": 1773116220000, "open": 0.657, "high": 0.658, "low": 0.654, "close": 0.656, "volume": 4468.76, "quote_volume": 2933.10167, "trades": 21, "taker_buy_volume": 4018.45, "taker_buy_quote": 2638.3667}, {"ts": 1773116280000, "open": 0.656, "high": 0.656, "low": 0.651, "close": 0.652, "volume": 2257.48, "quote_volume": 1476.50895, "trades": 18, "taker_buy_volume": 702.43, "taker_buy_quote": 458.67349}, {"ts": 1773116340000, "open": 0.652, "high": 0.654, "low": 0.649, "close": 0.65, "volume": 4091.78, "quote_volume": 2664.51534, "trades": 26, "taker_buy_volume": 724.46, "taker_buy_quote": 472.88823}, {"ts": 1773116400000, "open": 0.65, "high": 0.651, "low": 0.649, "close": 0.649, "volume": 2388.65, "quote_volume": 1552.3643, "trades": 15, "taker_buy_volume": 87.5, "taker_buy_quote": 56.9093}, {"ts": 1773116460000, "open": 0.648, "high": 0.649, "low": 0.648, "close": 0.649, "volume": 8703.28, "quote_volume": 5640.33704, "trades": 13, "taker_buy_volume": 7135.2, "taker_buy_quote": 4624.2212}, {"ts": 1773116520000, "open": 0.648, "high": 0.649, "low": 0.644, "close": 0.644, "volume": 4989.11, "quote_volume": 3219.26523, "trades": 23, "taker_buy_volume": 275.95, "taker_buy_quote": 178.69215}, {"ts": 1773116580000, "open": 0.644, "high": 0.649, "low": 0.643, "close": 0.643, "volume": 29931.21, "quote_volume": 19333.06589, "trades": 82, "taker_buy_volume": 22042.57, "taker_buy_quote": 14240.05777}, {"ts": 1773116640000, "open": 0.644, "high": 0.649, "low": 0.644, "close": 0.649, "volume": 986.95, "quote_volume": 637.21694, "trades": 14, "taker_buy_volume": 812.97, "taker_buy_quote": 524.82586}, {"ts": 1773116700000, "open": 0.649, "high": 0.651, "low": 0.649, "close": 0.649, "volume": 7939.55, "quote_volume": 5160.48523, "trades": 13, "taker_buy_volume": 274.88, "taker_buy_quote": 178.61604}, {"ts": 1773116760000, "open": 0.651, "high": 0.651, "low": 0.646, "close": 0.646, "volume": 940.55, "quote_volume": 608.98827, "trades": 9, "taker_buy_volume": 16.76, "taker_buy_quote": 10.86536}, {"ts": 1773116820000, "open": 0.646, "high": 0.647, "low": 0.645, "close": 0.646, "volume": 427.64, "quote_volume": 276.29785, "trades": 5, "taker_buy_volume": 55.7, "taker_buy_quote": 36.0379}, {"ts": 1773116880000, "open": 0.646, "high": 0.646, "low": 0.644, "close": 0.644, "volume": 1701.31, "quote_volume": 1097.35169, "trades": 12, "taker_buy_volume": 15.4, "taker_buy_quote": 9.9484}, {"ts": 1773116940000, "open": 0.645, "high": 0.645, "low": 0.643, "close": 0.643, "volume": 3186.6, "quote_volume": 2053.2041, "trades": 38, "taker_buy_volume": 1980.83, "taker_buy_quote": 1277.34285}, {"ts": 1773117000000, "open": 0.642, "high": 0.644, "low": 0.639, "close": 0.641, "volume": 10533.27, "quote_volume": 6755.01024, "trades": 74, "taker_buy_volume": 2192.82, "taker_buy_quote": 1406.6577}, {"ts": 1773117060000, "open": 0.643, "high": 0.643, "low": 0.641, "close": 0.641, "volume": 5296.85, "quote_volume": 3402.08446, "trades": 24, "taker_buy_volume": 3434.58, "taker_buy_quote": 2206.61618}, {"ts": 1773117120000, "open": 0.641, "high": 0.642, "low": 0.637, "close": 0.641, "volume": 15541.28, "quote_volume": 9939.59157, "trades": 72, "taker_buy_volume": 4682.2, "taker_buy_quote": 2994.1232}, {"ts": 1773117180000, "open": 0.641, "high": 0.641, "low": 0.639, "close": 0.64, "volume": 2229.91, "quote_volume": 1427.12524, "trades": 10, "taker_buy_volume": 92.5, "taker_buy_quote": 59.2}, {"ts": 1773117240000, "open": 0.639, "high": 0.643, "low": 0.639, "close": 0.643, "volume": 6069.29, "quote_volume": 3897.00767, "trades": 29, "taker_buy_volume": 2972.02, "taker_buy_quote": 1908.71452}, {"ts": 1773117300000, "open": 0.642, "high": 0.645, "low": 0.641, "close": 0.644, "volume": 2320.39, "quote_volume": 1492.21347, "trades": 19, "taker_buy_volume": 1531.62, "taker_buy_quote": 984.0721}, {"ts": 1773117360000, "open": 0.643, "high": 0.643, "low": 0.641, "close": 0.643, "volume": 4111.56, "quote_volume": 2639.75943, "trades": 21, "taker_buy_volume": 946.78, "taker_buy_quote": 607.54882}, {"ts": 1773117420000, "open": 0.642, "high": 0.642, "low": 0.638, "close": 0.639, "volume": 14197.66, "quote_volume": 9080.58987, "trades": 34, "taker_buy_volume": 2385.22, "taker_buy_quote": 1522.23315}, {"ts": 1773117480000, "open": 0.64, "high": 0.641, "low": 0.639, "close": 0.64, "volume": 3763.89, "quote_volume": 2411.35322, "trades": 19, "taker_buy_volume": 666.03, "taker_buy_quote": 426.89668}, {"ts": 1773117540000, "open": 0.639, "high": 0.639, "low": 0.635, "close": 0.635, "volume": 4040.32, "quote_volume": 2571.5006, "trades": 24, "taker_buy_volume": 1819.76, "taker_buy_quote": 1158.13394}, {"ts": 1773117600000, "open": 0.635, "high": 0.635, "low": 0.635, "close": 0.635, "volume": 841.2, "quote_volume": 534.162, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117660000, "open": 0.634, "high": 0.635, "low": 0.633, "close": 0.634, "volume": 5606.23, "quote_volume": 3554.82399, "trades": 30, "taker_buy_volume": 4028.38, "taker_buy_quote": 2554.81189}, {"ts": 1773117720000, "open": 0.634, "high": 0.637, "low": 0.634, "close": 0.636, "volume": 6643.34, "quote_volume": 4224.89403, "trades": 36, "taker_buy_volume": 3987.97, "taker_buy_quote": 2534.43796}, {"ts": 1773117780000, "open": 0.637, "high": 0.638, "low": 0.636, "close": 0.636, "volume": 2701.71, "quote_volume": 1719.69585, "trades": 16, "taker_buy_volume": 1219.8, "taker_buy_quote": 776.68756}, {"ts": 1773117840000, "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.637, "volume": 3200.99, "quote_volume": 2039.41466, "trades": 22, "taker_buy_volume": 687.23, "taker_buy_quote": 438.03822}, {"ts": 1773117900000, "open": 0.638, "high": 0.639, "low": 0.638, "close": 0.638, "volume": 4649.62, "quote_volume": 2970.2499, "trades": 20, "taker_buy_volume": 888.77, "taker_buy_quote": 567.82285}, {"ts": 1773117960000, "open": 0.637, "high": 0.641, "low": 0.636, "close": 0.641, "volume": 16227.37, "quote_volume": 10375.18158, "trades": 84, "taker_buy_volume": 8424.25, "taker_buy_quote": 5383.54264}, {"ts": 1773118020000, "open": 0.64, "high": 0.644, "low": 0.64, "close": 0.643, "volume": 5039.6, "quote_volume": 3241.51422, "trades": 23, "taker_buy_volume": 3489.28, "taker_buy_quote": 2243.41663}, {"ts": 1773118080000, "open": 0.644, "high": 0.644, "low": 0.639, "close": 0.639, "volume": 3756.49, "quote_volume": 2407.03828, "trades": 22, "taker_buy_volume": 2678.72, "taker_buy_quote": 1716.21258}, {"ts": 1773118140000, "open": 0.639, "high": 0.642, "low": 0.639, "close": 0.642, "volume": 2223.38, "quote_volume": 1425.25031, "trades": 12, "taker_buy_volume": 921.94, "taker_buy_quote": 590.69441}, {"ts": 1773118200000, "open": 0.641, "high": 0.641, "low": 0.64, "close": 0.64, "volume": 4251.63, "quote_volume": 2722.00443, "trades": 15, "taker_buy_volume": 577.28, "taker_buy_quote": 369.7517}, {"ts": 1773118260000, "open": 0.64, "high": 0.642, "low": 0.64, "close": 0.641, "volume": 3069.41, "quote_volume": 1966.50235, "trades": 19, "taker_buy_volume": 1484.26, "taker_buy_quote": 950.71628}, {"ts": 1773118320000, "open": 0.64, "high": 0.644, "low": 0.64, "close": 0.644, "volume": 4622.78, "quote_volume": 2967.88787, "trades": 20, "taker_buy_volume": 3417.88, "taker_buy_quote": 2194.32294}, {"ts": 1773118380000, "open": 0.643, "high": 0.647, "low": 0.642, "close": 0.642, "volume": 8489.04, "quote_volume": 5481.02779, "trades": 44, "taker_buy_volume": 3130.09, "taker_buy_quote": 2021.93868}, {"ts": 1773118440000, "open": 0.642, "high": 0.644, "low": 0.641, "close": 0.643, "volume": 5192.16, "quote_volume": 3338.84024, "trades": 48, "taker_buy_volume": 4050.04, "taker_buy_quote": 2605.6027}, {"ts": 1773118500000, "open": 0.642, "high": 0.642, "low": 0.64, "close": 0.64, "volume": 6999.63, "quote_volume": 4484.42542, "trades": 54, "taker_buy_volume": 2097.09, "taker_buy_quote": 1343.94219}, {"ts": 1773118560000, "open": 0.641, "high": 0.643, "low": 0.641, "close": 0.643, "volume": 2694.24, "quote_volume": 1731.24841, "trades": 20, "taker_buy_volume": 2092.19, "taker_buy_quote": 1345.04186}, {"ts": 1773118620000, "open": 0.641, "high": 0.642, "low": 0.64, "close": 0.642, "volume": 6143.09, "quote_volume": 3937.2581, "trades": 20, "taker_buy_volume": 1685.64, "taker_buy_quote": 1081.10579}, {"ts": 1773118680000, "open": 0.641, "high": 0.641, "low": 0.635, "close": 0.637, "volume": 11382.84, "quote_volume": 7251.4272, "trades": 59, "taker_buy_volume": 3190.67, "taker_buy_quote": 2032.8056}, {"ts": 1773118740000, "open": 0.636, "high": 0.637, "low": 0.635, "close": 0.635, "volume": 2355.88, "quote_volume": 1498.42839, "trades": 11, "taker_buy_volume": 316.87, "taker_buy_quote": 201.84619}, {"ts": 1773118800000, "open": 0.634, "high": 0.635, "low": 0.628, "close": 0.631, "volume": 52155.43, "quote_volume": 32878.39442, "trades": 131, "taker_buy_volume": 8883.44, "taker_buy_quote": 5605.02765}, {"ts": 1773118860000, "open": 0.632, "high": 0.632, "low": 0.626, "close": 0.63, "volume": 11681.42, "quote_volume": 7343.04292, "trades": 78, "taker_buy_volume": 3684.53, "taker_buy_quote": 2316.72479}, {"ts": 1773118920000, "open": 0.628, "high": 0.628, "low": 0.625, "close": 0.627, "volume": 4317.78, "quote_volume": 2704.7304, "trades": 39, "taker_buy_volume": 2394.51, "taker_buy_quote": 1499.0238}, {"ts": 1773118980000, "open": 0.628, "high": 0.629, "low": 0.622, "close": 0.625, "volume": 7288.21, "quote_volume": 4558.96497, "trades": 44, "taker_buy_volume": 5211.11, "taker_buy_quote": 3258.73027}, {"ts": 1773119040000, "open": 0.625, "high": 0.626, "low": 0.623, "close": 0.625, "volume": 4805.69, "quote_volume": 3001.93907, "trades": 23, "taker_buy_volume": 908.16, "taker_buy_quote": 567.57344}, {"ts": 1773119100000, "open": 0.623, "high": 0.624, "low": 0.618, "close": 0.619, "volume": 15675.66, "quote_volume": 9722.52453, "trades": 79, "taker_buy_volume": 7323.67, "taker_buy_quote": 4544.22826}, {"ts": 1773119160000, "open": 0.62, "high": 0.62, "low": 0.615, "close": 0.619, "volume": 13862.49, "quote_volume": 8539.28509, "trades": 48, "taker_buy_volume": 2607.68, "taker_buy_quote": 1609.96632}, {"ts": 1773119220000, "open": 0.618, "high": 0.625, "low": 0.616, "close": 0.617, "volume": 19293.13, "quote_volume": 11973.32798, "trades": 119, "taker_buy_volume": 9019.43, "taker_buy_quote": 5596.62496}, {"ts": 1773119280000, "open": 0.618, "high": 0.619, "low": 0.613, "close": 0.619, "volume": 33930.25, "quote_volume": 20855.20026, "trades": 127, "taker_buy_volume": 18702.45, "taker_buy_quote": 11493.65681}, {"ts": 1773119340000, "open": 0.619, "high": 0.619, "low": 0.617, "close": 0.619, "volume": 4795.73, "quote_volume": 2965.44386, "trades": 20, "taker_buy_volume": 836.43, "taker_buy_quote": 516.91374}, {"ts": 1773119400000, "open": 0.618, "high": 0.621, "low": 0.618, "close": 0.62, "volume": 6243.99, "quote_volume": 3871.69312, "trades": 47, "taker_buy_volume": 1992.26, "taker_buy_quote": 1235.04775}, {"ts": 1773119460000, "open": 0.621, "high": 0.621, "low": 0.615, "close": 0.617, "volume": 7617.87, "quote_volume": 4701.35028, "trades": 28, "taker_buy_volume": 1480.66, "taker_buy_quote": 913.25605}, {"ts": 1773119520000, "open": 0.617, "high": 0.617, "low": 0.616, "close": 0.617, "volume": 11226.54, "quote_volume": 6915.89915, "trades": 15, "taker_buy_volume": 3376.98, "taker_buy_quote": 2080.27769}, {"ts": 1773119580000, "open": 0.617, "high": 0.621, "low": 0.617, "close": 0.62, "volume": 9763.24, "quote_volume": 6044.34086, "trades": 56, "taker_buy_volume": 6325.98, "taker_buy_quote": 3914.91315}, {"ts": 1773119640000, "open": 0.621, "high": 0.622, "low": 0.618, "close": 0.618, "volume": 6750.72, "quote_volume": 4178.65435, "trades": 36, "taker_buy_volume": 319.81, "taker_buy_quote": 198.78426}, {"ts": 1773119700000, "open": 0.619, "high": 0.621, "low": 0.619, "close": 0.621, "volume": 2246.59, "quote_volume": 1393.73506, "trades": 23, "taker_buy_volume": 849.26, "taker_buy_quote": 526.80546}, {"ts": 1773119760000, "open": 0.621, "high": 0.622, "low": 0.619, "close": 0.621, "volume": 3399.83, "quote_volume": 2108.60476, "trades": 36, "taker_buy_volume": 2032.69, "taker_buy_quote": 1260.35162}, {"ts": 1773119820000, "open": 0.62, "high": 0.621, "low": 0.619, "close": 0.621, "volume": 13268.55, "quote_volume": 8238.32106, "trades": 36, "taker_buy_volume": 10495.6, "taker_buy_quote": 6516.97186}, {"ts": 1773119880000, "open": 0.62, "high": 0.62, "low": 0.615, "close": 0.615, "volume": 2008.09, "quote_volume": 1238.79251, "trades": 25, "taker_buy_volume": 342.36, "taker_buy_quote": 211.54048}, {"ts": 1773119940000, "open": 0.616, "high": 0.618, "low": 0.615, "close": 0.618, "volume": 5722.33, "quote_volume": 3525.0926, "trades": 15, "taker_buy_volume": 4106.98, "taker_buy_quote": 2530.3295}, {"ts": 1773120000000, "open": 0.618, "high": 0.618, "low": 0.615, "close": 0.615, "volume": 2772.92, "quote_volume": 1708.56471, "trades": 15, "taker_buy_volume": 57.9, "taker_buy_quote": 35.6664}, {"ts": 1773120060000, "open": 0.615, "high": 0.616, "low": 0.615, "close": 0.615, "volume": 1624.51, "quote_volume": 999.44676, "trades": 7, "taker_buy_volume": 373.11, "taker_buy_quote": 229.83576}, {"ts": 1773120120000, "open": 0.614, "high": 0.614, "low": 0.611, "close": 0.612, "volume": 13501.24, "quote_volume": 8278.26963, "trades": 39, "taker_buy_volume": 9489.13, "taker_buy_quote": 5821.02384}, {"ts": 1773120180000, "open": 0.612, "high": 0.614, "low": 0.611, "close": 0.611, "volume": 9313.55, "quote_volume": 5702.27956, "trades": 64, "taker_buy_volume": 6645.05, "taker_buy_quote": 4068.68779}, {"ts": 1773120240000, "open": 0.611, "high": 0.611, "low": 0.609, "close": 0.611, "volume": 4427.66, "quote_volume": 2704.23424, "trades": 25, "taker_buy_volume": 1894.2, "taker_buy_quote": 1157.3562}, {"ts": 1773120300000, "open": 0.61, "high": 0.612, "low": 0.61, "close": 0.612, "volume": 9417.93, "quote_volume": 5754.60594, "trades": 14, "taker_buy_volume": 9407.09, "taker_buy_quote": 5747.99354}, {"ts": 1773120360000, "open": 0.612, "high": 0.612, "low": 0.61, "close": 0.612, "volume": 12736.55, "quote_volume": 7785.64318, "trades": 31, "taker_buy_volume": 8613.23, "taker_buy_quote": 5265.21622}, {"ts": 1773120420000, "open": 0.612, "high": 0.614, "low": 0.61, "close": 0.614, "volume": 38825.34, "quote_volume": 23729.01225, "trades": 87, "taker_buy_volume": 20537.86, "taker_buy_quote": 12536.35435}, {"ts": 1773120480000, "open": 0.614, "high": 0.616, "low": 0.614, "close": 0.616, "volume": 5263.93, "quote_volume": 3236.05777, "trades": 24, "taker_buy_volume": 2317.08, "taker_buy_quote": 1425.84218}, {"ts": 1773120540000, "open": 0.616, "high": 0.616, "low": 0.615, "close": 0.615, "volume": 1254.09, "quote_volume": 772.21564, "trades": 10, "taker_buy_volume": 553.26, "taker_buy_quote": 340.51566}, {"ts": 1773120600000, "open": 0.614, "high": 0.615, "low": 0.612, "close": 0.613, "volume": 8759.08, "quote_volume": 5375.83187, "trades": 40, "taker_buy_volume": 1665.03, "taker_buy_quote": 1022.29547}, {"ts": 1773120660000, "open": 0.613, "high": 0.614, "low": 0.612, "close": 0.614, "volume": 2896.63, "quote_volume": 1777.00888, "trades": 15, "taker_buy_volume": 2326.8, "taker_buy_quote": 1427.57122}, {"ts": 1773120720000, "open": 0.614, "high": 0.615, "low": 0.613, "close": 0.613, "volume": 1989.2, "quote_volume": 1221.18035, "trades": 14, "taker_buy_volume": 918.37, "taker_buy_quote": 563.98323}, {"ts": 1773120780000, "open": 0.614, "high": 0.614, "low": 0.613, "close": 0.613, "volume": 2260.66, "quote_volume": 1387.87567, "trades": 9, "taker_buy_volume": 1847.16, "taker_buy_quote": 1134.15624}, {"ts": 1773120840000, "open": 0.614, "high": 0.614, "low": 0.61, "close": 0.612, "volume": 8008.99, "quote_volume": 4899.05038, "trades": 47, "taker_buy_volume": 717.02, "taker_buy_quote": 439.07443}, {"ts": 1773120900000, "open": 0.612, "high": 0.612, "low": 0.604, "close": 0.606, "volume": 9284.3, "quote_volume": 5637.06161, "trades": 55, "taker_buy_volume": 1746.43, "taker_buy_quote": 1061.83369}, {"ts": 1773120960000, "open": 0.606, "high": 0.607, "low": 0.605, "close": 0.605, "volume": 3136.87, "quote_volume": 1899.9866, "trades": 17, "taker_buy_volume": 1423.44, "taker_buy_quote": 862.98651}, {"ts": 1773121020000, "open": 0.605, "high": 0.607, "low": 0.605, "close": 0.607, "volume": 8876.33, "quote_volume": 5371.88061, "trades": 24, "taker_buy_volume": 4582.49, "taker_buy_quote": 2774.10741}, {"ts": 1773121080000, "open": 0.607, "high": 0.609, "low": 0.606, "close": 0.608, "volume": 2956.93, "quote_volume": 1795.62865, "trades": 22, "taker_buy_volume": 2064.42, "taker_buy_quote": 1254.34455}, {"ts": 1773121140000, "open": 0.608, "high": 0.609, "low": 0.604, "close": 0.604, "volume": 5183.81, "quote_volume": 3146.10997, "trades": 31, "taker_buy_volume": 2101.69, "taker_buy_quote": 1276.58087}, {"ts": 1773121200000, "open": 0.604, "high": 0.605, "low": 0.601, "close": 0.602, "volume": 21939.08, "quote_volume": 13236.90013, "trades": 96, "taker_buy_volume": 10113.72, "taker_buy_quote": 6105.89735}, {"ts": 1773121260000, "open": 0.602, "high": 0.602, "low": 0.598, "close": 0.599, "volume": 11063.36, "quote_volume": 6639.44128, "trades": 50, "taker_buy_volume": 1142.49, "taker_buy_quote": 686.079}, {"ts": 1773121320000, "open": 0.598, "high": 0.599, "low": 0.596, "close": 0.598, "volume": 12024.96, "quote_volume": 7181.94117, "trades": 51, "taker_buy_volume": 2639.9, "taker_buy_quote": 1576.54562}, {"ts": 1773121380000, "open": 0.599, "high": 0.6, "low": 0.598, "close": 0.598, "volume": 2386.02, "quote_volume": 1429.83428, "trades": 23, "taker_buy_volume": 379.84, "taker_buy_quote": 227.80886}, {"ts": 1773121440000, "open": 0.599, "high": 0.599, "low": 0.593, "close": 0.593, "volume": 14437.07, "quote_volume": 8586.50766, "trades": 60, "taker_buy_volume": 3438.0, "taker_buy_quote": 2045.45905}, {"ts": 1773121500000, "open": 0.593, "high": 0.597, "low": 0.593, "close": 0.597, "volume": 1551.07, "quote_volume": 921.27874, "trades": 11, "taker_buy_volume": 661.88, "taker_buy_quote": 393.92723}, {"ts": 1773121560000, "open": 0.596, "high": 0.597, "low": 0.594, "close": 0.597, "volume": 12249.26, "quote_volume": 7288.54951, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121620000, "open": 0.598, "high": 0.598, "low": 0.596, "close": 0.597, "volume": 4287.47, "quote_volume": 2557.82141, "trades": 13, "taker_buy_volume": 2310.25, "taker_buy_quote": 1379.22845}, {"ts": 1773121680000, "open": 0.597, "high": 0.599, "low": 0.596, "close": 0.599, "volume": 2035.49, "quote_volume": 1216.91496, "trades": 16, "taker_buy_volume": 603.39, "taker_buy_quote": 361.42141}, {"ts": 1773121740000, "open": 0.6, "high": 0.612, "low": 0.6, "close": 0.607, "volume": 47144.61, "quote_volume": 28542.30175, "trades": 247, "taker_buy_volume": 27148.73, "taker_buy_quote": 16422.30572}, {"ts": 1773121800000, "open": 0.606, "high": 0.612, "low": 0.604, "close": 0.607, "volume": 17352.54, "quote_volume": 10564.42073, "trades": 74, "taker_buy_volume": 8297.46, "taker_buy_quote": 5055.11362}, {"ts": 1773121860000, "open": 0.605, "high": 0.605, "low": 0.601, "close": 0.605, "volume": 2964.04, "quote_volume": 1791.59003, "trades": 20, "taker_buy_volume": 185.44, "taker_buy_quote": 112.06664}, {"ts": 1773121920000, "open": 0.602, "high": 0.604, "low": 0.597, "close": 0.598, "volume": 13801.06, "quote_volume": 8275.9551, "trades": 66, "taker_buy_volume": 7159.69, "taker_buy_quote": 4297.88705}, {"ts": 1773121980000, "open": 0.598, "high": 0.602, "low": 0.598, "close": 0.6, "volume": 8681.68, "quote_volume": 5216.40058, "trades": 37, "taker_buy_volume": 7507.49, "taker_buy_quote": 4510.87103}, {"ts": 1773122040000, "open": 0.6, "high": 0.604, "low": 0.6, "close": 0.602, "volume": 7299.81, "quote_volume": 4394.66883, "trades": 28, "taker_buy_volume": 4626.72, "taker_buy_quote": 2787.80421}, {"ts": 1773122100000, "open": 0.601, "high": 0.605, "low": 0.601, "close": 0.601, "volume": 12218.59, "quote_volume": 7377.83462, "trades": 51, "taker_buy_volume": 7036.67, "taker_buy_quote": 4246.93076}, {"ts": 1773122160000, "open": 0.603, "high": 0.603, "low": 0.6, "close": 0.6, "volume": 5297.47, "quote_volume": 3182.728, "trades": 23, "taker_buy_volume": 1050.08, "taker_buy_quote": 630.98413}, {"ts": 1773122220000, "open": 0.6, "high": 0.608, "low": 0.6, "close": 0.607, "volume": 8989.18, "quote_volume": 5434.43035, "trades": 59, "taker_buy_volume": 5052.38, "taker_buy_quote": 3055.85258}, {"ts": 1773122280000, "open": 0.608, "high": 0.612, "low": 0.608, "close": 0.612, "volume": 17674.75, "quote_volume": 10779.84717, "trades": 85, "taker_buy_volume": 11675.96, "taker_buy_quote": 7125.67261}, {"ts": 1773122340000, "open": 0.611, "high": 0.612, "low": 0.608, "close": 0.609, "volume": 8515.87, "quote_volume": 5190.19589, "trades": 35, "taker_buy_volume": 1835.34, "taker_buy_quote": 1120.49461}, {"ts": 1773122400000, "open": 0.607, "high": 0.615, "low": 0.604, "close": 0.607, "volume": 31643.83, "quote_volume": 19321.04943, "trades": 151, "taker_buy_volume": 12669.24, "taker_buy_quote": 7760.97611}, {"ts": 1773122460000, "open": 0.609, "high": 0.611, "low": 0.607, "close": 0.608, "volume": 4021.77, "quote_volume": 2451.83703, "trades": 26, "taker_buy_volume": 1303.33, "taker_buy_quote": 794.64556}, {"ts": 1773122520000, "open": 0.607, "high": 0.611, "low": 0.606, "close": 0.61, "volume": 17502.81, "quote_volume": 10643.59867, "trades": 53, "taker_buy_volume": 8115.92, "taker_buy_quote": 4941.30642}, {"ts": 1773122580000, "open": 0.609, "high": 0.61, "low": 0.609, "close": 0.609, "volume": 7057.02, "quote_volume": 4300.91883, "trades": 26, "taker_buy_volume": 5125.49, "taker_buy_quote": 3124.61706}, {"ts": 1773122640000, "open": 0.61, "high": 0.61, "low": 0.605, "close": 0.608, "volume": 7413.42, "quote_volume": 4507.97843, "trades": 34, "taker_buy_volume": 5859.13, "taker_buy_quote": 3564.09371}, {"ts": 1773122700000, "open": 0.607, "high": 0.608, "low": 0.607, "close": 0.608, "volume": 1384.06, "quote_volume": 840.3657, "trades": 10, "taker_buy_volume": 698.52, "taker_buy_quote": 424.24292}, {"ts": 1773122760000, "open": 0.608, "high": 0.613, "low": 0.608, "close": 0.612, "volume": 3214.63, "quote_volume": 1964.31127, "trades": 23, "taker_buy_volume": 1099.22, "taker_buy_quote": 671.14285}, {"ts": 1773122820000, "open": 0.614, "high": 0.614, "low": 0.611, "close": 0.612, "volume": 2934.25, "quote_volume": 1795.78665, "trades": 15, "taker_buy_volume": 2103.21, "taker_buy_quote": 1287.96215}, {"ts": 1773122880000, "open": 0.612, "high": 0.634, "low": 0.612, "close": 0.63, "volume": 96406.69, "quote_volume": 60349.54029, "trades": 433, "taker_buy_volume": 53605.16, "taker_buy_quote": 33527.64814}, {"ts": 1773122940000, "open": 0.629, "high": 0.63, "low": 0.624, "close": 0.625, "volume": 13383.55, "quote_volume": 8365.5922, "trades": 66, "taker_buy_volume": 10223.3, "taker_buy_quote": 6390.66901}, {"ts": 1773123000000, "open": 0.624, "high": 0.624, "low": 0.622, "close": 0.623, "volume": 4043.01, "quote_volume": 2519.72194, "trades": 29, "taker_buy_volume": 1905.84, "taker_buy_quote": 1187.14738}, {"ts": 1773123060000, "open": 0.623, "high": 0.629, "low": 0.623, "close": 0.623, "volume": 14019.72, "quote_volume": 8786.89047, "trades": 51, "taker_buy_volume": 8711.19, "taker_buy_quote": 5463.23173}, {"ts": 1773123120000, "open": 0.623, "high": 0.623, "low": 0.617, "close": 0.618, "volume": 4108.24, "quote_volume": 2545.17259, "trades": 29, "taker_buy_volume": 2155.22, "taker_buy_quote": 1334.34961}, {"ts": 1773123180000, "open": 0.618, "high": 0.618, "low": 0.613, "close": 0.617, "volume": 5893.23, "quote_volume": 3631.07093, "trades": 32, "taker_buy_volume": 4335.47, "taker_buy_quote": 2673.28573}, {"ts": 1773123240000, "open": 0.616, "high": 0.616, "low": 0.612, "close": 0.613, "volume": 12257.53, "quote_volume": 7529.75282, "trades": 58, "taker_buy_volume": 3017.07, "taker_buy_quote": 1852.81727}, {"ts": 1773123300000, "open": 0.613, "high": 0.62, "low": 0.613, "close": 0.62, "volume": 5202.5, "quote_volume": 3207.86649, "trades": 27, "taker_buy_volume": 2894.35, "taker_buy_quote": 1783.6337}, {"ts": 1773123360000, "open": 0.621, "high": 0.622, "low": 0.616, "close": 0.616, "volume": 7742.17, "quote_volume": 4795.03194, "trades": 38, "taker_buy_volume": 4068.55, "taker_buy_quote": 2523.28635}, {"ts": 1773123420000, "open": 0.616, "high": 0.62, "low": 0.616, "close": 0.618, "volume": 3834.81, "quote_volume": 2369.33473, "trades": 21, "taker_buy_volume": 2969.91, "taker_buy_quote": 1835.69143}, {"ts": 1773123480000, "open": 0.619, "high": 0.619, "low": 0.615, "close": 0.617, "volume": 6416.13, "quote_volume": 3959.27383, "trades": 28, "taker_buy_volume": 3104.74, "taker_buy_quote": 1917.62747}, {"ts": 1773123540000, "open": 0.617, "high": 0.617, "low": 0.615, "close": 0.617, "volume": 3085.56, "quote_volume": 1899.6362, "trades": 20, "taker_buy_volume": 60.98, "taker_buy_quote": 37.57944}, {"ts": 1773123600000, "open": 0.615, "high": 0.615, "low": 0.606, "close": 0.608, "volume": 21183.4, "quote_volume": 12881.99394, "trades": 121, "taker_buy_volume": 9139.75, "taker_buy_quote": 5555.9048}, {"ts": 1773123660000, "open": 0.607, "high": 0.61, "low": 0.604, "close": 0.605, "volume": 23517.85, "quote_volume": 14259.25449, "trades": 106, "taker_buy_volume": 8820.47, "taker_buy_quote": 5343.6705}, {"ts": 1773123720000, "open": 0.604, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 8322.68, "quote_volume": 5020.94566, "trades": 44, "taker_buy_volume": 4334.02, "taker_buy_quote": 2614.7278}, {"ts": 1773123780000, "open": 0.601, "high": 0.603, "low": 0.595, "close": 0.598, "volume": 32141.61, "quote_volume": 19226.92458, "trades": 128, "taker_buy_volume": 8635.13, "taker_buy_quote": 5167.90389}, {"ts": 1773123840000, "open": 0.598, "high": 0.598, "low": 0.594, "close": 0.597, "volume": 13006.91, "quote_volume": 7755.91337, "trades": 89, "taker_buy_volume": 3876.88, "taker_buy_quote": 2315.39852}, {"ts": 1773123900000, "open": 0.596, "high": 0.597, "low": 0.592, "close": 0.596, "volume": 21088.23, "quote_volume": 12559.70702, "trades": 78, "taker_buy_volume": 10903.16, "taker_buy_quote": 6496.12654}, {"ts": 1773123960000, "open": 0.596, "high": 0.596, "low": 0.586, "close": 0.59, "volume": 35942.4, "quote_volume": 21237.89127, "trades": 154, "taker_buy_volume": 12167.02, "taker_buy_quote": 7192.48633}, {"ts": 1773124020000, "open": 0.592, "high": 0.594, "low": 0.588, "close": 0.593, "volume": 9036.1, "quote_volume": 5340.09702, "trades": 51, "taker_buy_volume": 5730.61, "taker_buy_quote": 3390.15474}, {"ts": 1773124080000, "open": 0.592, "high": 0.598, "low": 0.589, "close": 0.594, "volume": 32700.49, "quote_volume": 19444.92757, "trades": 166, "taker_buy_volume": 20900.48, "taker_buy_quote": 12432.23876}, {"ts": 1773124140000, "open": 0.595, "high": 0.597, "low": 0.595, "close": 0.597, "volume": 2815.31, "quote_volume": 1678.79011, "trades": 16, "taker_buy_volume": 2731.81, "taker_buy_quote": 1629.02411}, {"ts": 1773124200000, "open": 0.597, "high": 0.604, "low": 0.596, "close": 0.602, "volume": 20448.25, "quote_volume": 12300.18596, "trades": 108, "taker_buy_volume": 11412.62, "taker_buy_quote": 6857.40371}, {"ts": 1773124260000, "open": 0.603, "high": 0.608, "low": 0.602, "close": 0.606, "volume": 35611.83, "quote_volume": 21563.63659, "trades": 68, "taker_buy_volume": 10216.65, "taker_buy_quote": 6182.80488}, {"ts": 1773124320000, "open": 0.607, "high": 0.617, "low": 0.607, "close": 0.614, "volume": 60835.21, "quote_volume": 37269.29394, "trades": 267, "taker_buy_volume": 37576.5, "taker_buy_quote": 23014.05237}, {"ts": 1773124380000, "open": 0.615, "high": 0.615, "low": 0.609, "close": 0.61, "volume": 3525.21, "quote_volume": 2151.40652, "trades": 31, "taker_buy_volume": 1144.92, "taker_buy_quote": 699.15612}, {"ts": 1773124440000, "open": 0.609, "high": 0.609, "low": 0.604, "close": 0.606, "volume": 7186.83, "quote_volume": 4355.54403, "trades": 40, "taker_buy_volume": 4319.45, "taker_buy_quote": 2617.26571}, {"ts": 1773124500000, "open": 0.605, "high": 0.606, "low": 0.605, "close": 0.606, "volume": 1073.38, "quote_volume": 650.08732, "trades": 13, "taker_buy_volume": 405.24, "taker_buy_quote": 245.57544}, {"ts": 1773124560000, "open": 0.607, "high": 0.608, "low": 0.605, "close": 0.606, "volume": 9750.31, "quote_volume": 5913.49489, "trades": 36, "taker_buy_volume": 105.11, "taker_buy_quote": 63.83395}, {"ts": 1773124620000, "open": 0.607, "high": 0.608, "low": 0.606, "close": 0.606, "volume": 2059.73, "quote_volume": 1250.51069, "trades": 16, "taker_buy_volume": 1933.72, "taker_buy_quote": 1174.05479}, {"ts": 1773124680000, "open": 0.606, "high": 0.606, "low": 0.605, "close": 0.605, "volume": 1646.29, "quote_volume": 996.03374, "trades": 6, "taker_buy_volume": 1028.58, "taker_buy_quote": 622.2909}, {"ts": 1773124740000, "open": 0.605, "high": 0.607, "low": 0.605, "close": 0.607, "volume": 1710.67, "quote_volume": 1037.36608, "trades": 20, "taker_buy_volume": 1678.81, "taker_buy_quote": 1018.04682}, {"ts": 1773124800000, "open": 0.607, "high": 0.609, "low": 0.607, "close": 0.608, "volume": 4025.05, "quote_volume": 2449.96564, "trades": 20, "taker_buy_volume": 1374.78, "taker_buy_quote": 836.20017}, {"ts": 1773124860000, "open": 0.607, "high": 0.608, "low": 0.606, "close": 0.607, "volume": 3858.59, "quote_volume": 2343.95821, "trades": 23, "taker_buy_volume": 1923.54, "taker_buy_quote": 1169.38592}, {"ts": 1773124920000, "open": 0.607, "high": 0.61, "low": 0.607, "close": 0.608, "volume": 5301.37, "quote_volume": 3224.88945, "trades": 33, "taker_buy_volume": 3305.96, "taker_buy_quote": 2010.86434}, {"ts": 1773124980000, "open": 0.607, "high": 0.608, "low": 0.607, "close": 0.607, "volume": 1791.93, "quote_volume": 1088.33185, "trades": 10, "taker_buy_volume": 336.39, "taker_buy_quote": 204.18873}, {"ts": 1773125040000, "open": 0.606, "high": 0.609, "low": 0.606, "close": 0.609, "volume": 1362.13, "quote_volume": 826.57263, "trades": 12, "taker_buy_volume": 572.82, "taker_buy_quote": 347.93344}, {"ts": 1773125100000, "open": 0.608, "high": 0.609, "low": 0.607, "close": 0.607, "volume": 2158.82, "quote_volume": 1312.50253, "trades": 35, "taker_buy_volume": 813.83, "taker_buy_quote": 495.11088}, {"ts": 1773125160000, "open": 0.606, "high": 0.606, "low": 0.603, "close": 0.604, "volume": 9401.7, "quote_volume": 5684.84357, "trades": 26, "taker_buy_volume": 3160.5, "taker_buy_quote": 1909.79732}, {"ts": 1773125220000, "open": 0.603, "high": 0.605, "low": 0.603, "close": 0.604, "volume": 4588.96, "quote_volume": 2772.147, "trades": 19, "taker_buy_volume": 320.28, "taker_buy_quote": 193.74162}, {"ts": 1773125280000, "open": 0.603, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 4416.97, "quote_volume": 2662.87447, "trades": 27, "taker_buy_volume": 2162.86, "taker_buy_quote": 1304.05212}, {"ts": 1773125340000, "open": 0.602, "high": 0.603, "low": 0.601, "close": 0.603, "volume": 532.06, "quote_volume": 320.27504, "trades": 7, "taker_buy_volume": 343.65, "taker_buy_quote": 207.04063}, {"ts": 1773125400000, "open": 0.603, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 2341.45, "quote_volume": 1411.8219, "trades": 18, "taker_buy_volume": 1048.68, "taker_buy_quote": 632.65565}, {"ts": 1773125460000, "open": 0.602, "high": 0.602, "low": 0.597, "close": 0.601, "volume": 25510.37, "quote_volume": 15281.73674, "trades": 108, "taker_buy_volume": 8323.14, "taker_buy_quote": 4986.7254}, {"ts": 1773125520000, "open": 0.601, "high": 0.601, "low": 0.6, "close": 0.6, "volume": 607.57, "quote_volume": 364.84654, "trades": 4, "taker_buy_volume": 12.04, "taker_buy_quote": 7.23604}, {"ts": 1773125580000, "open": 0.601, "high": 0.601, "low": 0.596, "close": 0.597, "volume": 6843.68, "quote_volume": 4090.22424, "trades": 48, "taker_buy_volume": 647.67, "taker_buy_quote": 387.60648}, {"ts": 1773125640000, "open": 0.597, "high": 0.598, "low": 0.596, "close": 0.598, "volume": 9874.94, "quote_volume": 5891.14711, "trades": 29, "taker_buy_volume": 3555.35, "taker_buy_quote": 2122.83645}, {"ts": 1773125700000, "open": 0.598, "high": 0.598, "low": 0.598, "close": 0.598, "volume": 5559.67, "quote_volume": 3324.68266, "trades": 7, "taker_buy_volume": 2418.89, "taker_buy_quote": 1446.49622}, {"ts": 1773125760000, "open": 0.596, "high": 0.597, "low": 0.595, "close": 0.597, "volume": 13860.58, "quote_volume": 8252.32911, "trades": 41, "taker_buy_volume": 3802.23, "taker_buy_quote": 2267.11967}, {"ts": 1773125820000, "open": 0.595, "high": 0.595, "low": 0.594, "close": 0.594, "volume": 2871.02, "quote_volume": 1708.00026, "trades": 10, "taker_buy_volume": 1476.46, "taker_buy_quote": 878.4937}, {"ts": 1773125880000, "open": 0.595, "high": 0.596, "low": 0.594, "close": 0.595, "volume": 2115.37, "quote_volume": 1258.03139, "trades": 14, "taker_buy_volume": 601.8, "taker_buy_quote": 358.071}, {"ts": 1773125940000, "open": 0.594, "high": 0.597, "low": 0.592, "close": 0.597, "volume": 14319.71, "quote_volume": 8508.92801, "trades": 78, "taker_buy_volume": 4218.53, "taker_buy_quote": 2508.47591}, {"ts": 1773126000000, "open": 0.598, "high": 0.598, "low": 0.593, "close": 0.593, "volume": 7039.25, "quote_volume": 4201.49833, "trades": 30, "taker_buy_volume": 2794.04, "taker_buy_quote": 1670.54342}, {"ts": 1773126060000, "open": 0.594, "high": 0.594, "low": 0.589, "close": 0.591, "volume": 14753.47, "quote_volume": 8714.77436, "trades": 79, "taker_buy_volume": 3692.59, "taker_buy_quote": 2182.53186}, {"ts": 1773126120000, "open": 0.591, "high": 0.593, "low": 0.589, "close": 0.593, "volume": 8491.55, "quote_volume": 5013.17187, "trades": 34, "taker_buy_volume": 1992.7, "taker_buy_quote": 1176.0041}, {"ts": 1773126180000, "open": 0.592, "high": 0.597, "low": 0.592, "close": 0.595, "volume": 24907.45, "quote_volume": 14806.50055, "trades": 67, "taker_buy_volume": 17388.35, "taker_buy_quote": 10332.13656}, {"ts": 1773126240000, "open": 0.595, "high": 0.595, "low": 0.591, "close": 0.594, "volume": 3795.8, "quote_volume": 2249.93682, "trades": 24, "taker_buy_volume": 334.88, "taker_buy_quote": 198.30052}, {"ts": 1773126300000, "open": 0.595, "high": 0.595, "low": 0.588, "close": 0.59, "volume": 8107.08, "quote_volume": 4778.97501, "trades": 41, "taker_buy_volume": 1091.93, "taker_buy_quote": 645.89947}, {"ts": 1773126360000, "open": 0.589, "high": 0.591, "low": 0.586, "close": 0.591, "volume": 8542.31, "quote_volume": 5022.05864, "trades": 47, "taker_buy_volume": 3940.1, "taker_buy_quote": 2316.67665}, {"ts": 1773126420000, "open": 0.591, "high": 0.595, "low": 0.59, "close": 0.595, "volume": 3945.18, "quote_volume": 2342.11311, "trades": 36, "taker_buy_volume": 1968.1, "taker_buy_quote": 1168.64715}, {"ts": 1773126480000, "open": 0.595, "high": 0.595, "low": 0.593, "close": 0.593, "volume": 6734.03, "quote_volume": 3995.31671, "trades": 27, "taker_buy_volume": 1581.25, "taker_buy_quote": 938.98929}, {"ts": 1773126540000, "open": 0.595, "high": 0.596, "low": 0.594, "close": 0.595, "volume": 1470.64, "quote_volume": 875.25447, "trades": 11, "taker_buy_volume": 1041.82, "taker_buy_quote": 619.95039}, {"ts": 1773126600000, "open": 0.595, "high": 0.599, "low": 0.594, "close": 0.599, "volume": 7481.57, "quote_volume": 4461.0849, "trades": 45, "taker_buy_volume": 2991.34, "taker_buy_quote": 1783.79607}, {"ts": 1773126660000, "open": 0.6, "high": 0.604, "low": 0.599, "close": 0.604, "volume": 10435.55, "quote_volume": 6274.97177, "trades": 57, "taker_buy_volume": 6341.71, "taker_buy_quote": 3814.71151}, {"ts": 1773126720000, "open": 0.604, "high": 0.605, "low": 0.601, "close": 0.603, "volume": 3692.03, "quote_volume": 2228.60191, "trades": 29, "taker_buy_volume": 588.77, "taker_buy_quote": 355.17432}, {"ts": 1773126780000, "open": 0.603, "high": 0.612, "low": 0.603, "close": 0.61, "volume": 27791.1, "quote_volume": 16933.37801, "trades": 123, "taker_buy_volume": 15948.99, "taker_buy_quote": 9715.93393}, {"ts": 1773126840000, "open": 0.61, "high": 0.613, "low": 0.608, "close": 0.608, "volume": 16627.87, "quote_volume": 10137.01148, "trades": 88, "taker_buy_volume": 5604.34, "taker_buy_quote": 3420.22234}, {"ts": 1773126900000, "open": 0.609, "high": 0.612, "low": 0.609, "close": 0.612, "volume": 9778.2, "quote_volume": 5971.53347, "trades": 35, "taker_buy_volume": 7430.02, "taker_buy_quote": 4539.68804}, {"ts": 1773126960000, "open": 0.611, "high": 0.614, "low": 0.609, "close": 0.614, "volume": 17035.51, "quote_volume": 10420.25769, "trades": 61, "taker_buy_volume": 8697.82, "taker_buy_quote": 5322.37302}, {"ts": 1773127020000, "open": 0.614, "high": 0.625, "low": 0.614, "close": 0.62, "volume": 65574.58, "quote_volume": 40565.21001, "trades": 338, "taker_buy_volume": 35005.57, "taker_buy_quote": 21635.23467}, {"ts": 1773127080000, "open": 0.62, "high": 0.626, "low": 0.618, "close": 0.619, "volume": 14903.69, "quote_volume": 9258.38221, "trades": 155, "taker_buy_volume": 6153.45, "taker_buy_quote": 3826.91542}, {"ts": 1773127140000, "open": 0.619, "high": 0.62, "low": 0.615, "close": 0.615, "volume": 13172.39, "quote_volume": 8153.75034, "trades": 68, "taker_buy_volume": 9229.04, "taker_buy_quote": 5716.02783}, {"ts": 1773127200000, "open": 0.614, "high": 0.614, "low": 0.607, "close": 0.607, "volume": 9209.68, "quote_volume": 5605.24394, "trades": 76, "taker_buy_volume": 2770.27, "taker_buy_quote": 1683.42038}, {"ts": 1773127260000, "open": 0.606, "high": 0.608, "low": 0.604, "close": 0.605, "volume": 10088.84, "quote_volume": 6109.96296, "trades": 63, "taker_buy_volume": 6923.88, "taker_buy_quote": 4190.35639}, {"ts": 1773127320000, "open": 0.604, "high": 0.604, "low": 0.6, "close": 0.6, "volume": 10061.25, "quote_volume": 6056.84475, "trades": 57, "taker_buy_volume": 3593.12, "taker_buy_quote": 2166.16932}, {"ts": 1773127380000, "open": 0.6, "high": 0.602, "low": 0.598, "close": 0.6, "volume": 8921.28, "quote_volume": 5365.17216, "trades": 43, "taker_buy_volume": 6071.45, "taker_buy_quote": 3653.12704}, {"ts": 1773127440000, "open": 0.6, "high": 0.601, "low": 0.599, "close": 0.601, "volume": 4449.75, "quote_volume": 2671.06636, "trades": 24, "taker_buy_volume": 4271.23, "taker_buy_quote": 2564.00769}, {"ts": 1773127500000, "open": 0.601, "high": 0.601, "low": 0.599, "close": 0.601, "volume": 1612.5, "quote_volume": 967.79455, "trades": 28, "taker_buy_volume": 982.87, "taker_buy_quote": 589.77744}, {"ts": 1773127560000, "open": 0.6, "high": 0.602, "low": 0.6, "close": 0.6, "volume": 2887.8, "quote_volume": 1735.89676, "trades": 24, "taker_buy_volume": 298.52, "taker_buy_quote": 179.6418}, {"ts": 1773127620000, "open": 0.6, "high": 0.606, "low": 0.6, "close": 0.603, "volume": 7033.86, "quote_volume": 4248.46253, "trades": 46, "taker_buy_volume": 3635.43, "taker_buy_quote": 2193.69297}, {"ts": 1773127680000, "open": 0.603, "high": 0.603, "low": 0.602, "close": 0.602, "volume": 779.08, "quote_volume": 469.72389, "trades": 12, "taker_buy_volume": 585.0, "taker_buy_quote": 352.755}, {"ts": 1773127740000, "open": 0.603, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 3858.23, "quote_volume": 2319.96091, "trades": 29, "taker_buy_volume": 915.09, "taker_buy_quote": 550.77839}, {"ts": 1773127800000, "open": 0.601, "high": 0.601, "low": 0.59, "close": 0.593, "volume": 15721.97, "quote_volume": 9330.93527, "trades": 107, "taker_buy_volume": 5640.44, "taker_buy_quote": 3348.15887}, {"ts": 1773127860000, "open": 0.594, "high": 0.597, "low": 0.594, "close": 0.596, "volume": 5304.62, "quote_volume": 3152.76522, "trades": 32, "taker_buy_volume": 4844.2, "taker_buy_quote": 2878.47641}, {"ts": 1773127920000, "open": 0.595, "high": 0.596, "low": 0.588, "close": 0.591, "volume": 20608.9, "quote_volume": 12160.84918, "trades": 86, "taker_buy_volume": 1514.59, "taker_buy_quote": 893.19248}, {"ts": 1773127980000, "open": 0.589, "high": 0.592, "low": 0.589, "close": 0.59, "volume": 11159.12, "quote_volume": 6586.89749, "trades": 52, "taker_buy_volume": 4400.37, "taker_buy_quote": 2598.10486}, {"ts": 1773128040000, "open": 0.59, "high": 0.593, "low": 0.59, "close": 0.592, "volume": 5040.16, "quote_volume": 2985.08738, "trades": 30, "taker_buy_volume": 3870.83, "taker_buy_quote": 2292.96642}, {"ts": 1773128100000, "open": 0.592, "high": 0.592, "low": 0.575, "close": 0.582, "volume": 73550.7, "quote_volume": 42678.92779, "trades": 350, "taker_buy_volume": 31550.42, "taker_buy_quote": 18303.71874}, {"ts": 1773128160000, "open": 0.582, "high": 0.588, "low": 0.582, "close": 0.588, "volume": 23627.42, "quote_volume": 13826.42871, "trades": 97, "taker_buy_volume": 16044.95, "taker_buy_quote": 9382.70475}, {"ts": 1773128220000, "open": 0.588, "high": 0.592, "low": 0.586, "close": 0.589, "volume": 7796.72, "quote_volume": 4589.97045, "trades": 43, "taker_buy_volume": 4317.59, "taker_buy_quote": 2543.60406}, {"ts": 1773128280000, "open": 0.59, "high": 0.59, "low": 0.586, "close": 0.587, "volume": 5268.59, "quote_volume": 3095.12644, "trades": 26, "taker_buy_volume": 2561.55, "taker_buy_quote": 1506.0079}, {"ts": 1773128340000, "open": 0.586, "high": 0.589, "low": 0.585, "close": 0.588, "volume": 2357.45, "quote_volume": 1382.78106, "trades": 15, "taker_buy_volume": 2019.22, "taker_buy_quote": 1184.61168}, {"ts": 1773128400000, "open": 0.588, "high": 0.59, "low": 0.587, "close": 0.587, "volume": 1279.6, "quote_volume": 753.6748, "trades": 13, "taker_buy_volume": 523.92, "taker_buy_quote": 308.83299}, {"ts": 1773128460000, "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 5511.4, "quote_volume": 3240.09719, "trades": 25, "taker_buy_volume": 3606.89, "taker_buy_quote": 2120.97307}, {"ts": 1773128520000, "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.589, "volume": 1090.23, "quote_volume": 640.47264, "trades": 12, "taker_buy_volume": 949.3, "taker_buy_quote": 557.75612}, {"ts": 1773128580000, "open": 0.587, "high": 0.592, "low": 0.587, "close": 0.592, "volume": 5785.63, "quote_volume": 3419.03961, "trades": 27, "taker_buy_volume": 2934.56, "taker_buy_quote": 1734.31964}, {"ts": 1773128640000, "open": 0.591, "high": 0.591, "low": 0.59, "close": 0.59, "volume": 2660.9, "quote_volume": 1570.77756, "trades": 18, "taker_buy_volume": 1091.94, "taker_buy_quote": 645.0166}, {"ts": 1773128700000, "open": 0.59, "high": 0.593, "low": 0.59, "close": 0.593, "volume": 1569.35, "quote_volume": 929.14099, "trades": 13, "taker_buy_volume": 1056.87, "taker_buy_quote": 626.26733}, {"ts": 1773128760000, "open": 0.592, "high": 0.592, "low": 0.589, "close": 0.59, "volume": 3896.18, "quote_volume": 2299.21296, "trades": 15, "taker_buy_volume": 659.5, "taker_buy_quote": 389.105}, {"ts": 1773128820000, "open": 0.591, "high": 0.592, "low": 0.59, "close": 0.59, "volume": 2057.07, "quote_volume": 1216.25204, "trades": 15, "taker_buy_volume": 732.57, "taker_buy_quote": 433.04324}, {"ts": 1773128880000, "open": 0.59, "high": 0.59, "low": 0.588, "close": 0.588, "volume": 551.33, "quote_volume": 324.53821, "trades": 5, "taker_buy_volume": 12.34, "taker_buy_quote": 7.2806}, {"ts": 1773128940000, "open": 0.588, "high": 0.59, "low": 0.587, "close": 0.588, "volume": 3049.6, "quote_volume": 1793.612, "trades": 17, "taker_buy_volume": 1067.68, "taker_buy_quote": 627.8145}, {"ts": 1773129000000, "open": 0.588, "high": 0.588, "low": 0.585, "close": 0.586, "volume": 8013.43, "quote_volume": 4698.63145, "trades": 37, "taker_buy_volume": 2265.09, "taker_buy_quote": 1329.34899}, {"ts": 1773129060000, "open": 0.586, "high": 0.588, "low": 0.585, "close": 0.585, "volume": 1727.13, "quote_volume": 1015.13487, "trades": 16, "taker_buy_volume": 1265.88, "taker_buy_quote": 744.18365}, {"ts": 1773129120000, "open": 0.586, "high": 0.587, "low": 0.584, "close": 0.584, "volume": 5903.96, "quote_volume": 3454.45281, "trades": 34, "taker_buy_volume": 1775.92, "taker_buy_quote": 1039.34536}, {"ts": 1773129180000, "open": 0.585, "high": 0.589, "low": 0.584, "close": 0.588, "volume": 9664.46, "quote_volume": 5665.47197, "trades": 38, "taker_buy_volume": 7746.16, "taker_buy_quote": 4542.8666}, {"ts": 1773129240000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.59, "volume": 5844.18, "quote_volume": 3448.26101, "trades": 39, "taker_buy_volume": 3041.62, "taker_buy_quote": 1795.0806}, {"ts": 1773129300000, "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 4758.37, "quote_volume": 2803.09339, "trades": 33, "taker_buy_volume": 48.09, "taker_buy_quote": 28.36507}, {"ts": 1773129360000, "open": 0.588, "high": 0.592, "low": 0.588, "close": 0.592, "volume": 5849.65, "quote_volume": 3457.02789, "trades": 40, "taker_buy_volume": 2690.39, "taker_buy_quote": 1590.25322}, {"ts": 1773129420000, "open": 0.592, "high": 0.593, "low": 0.591, "close": 0.592, "volume": 7957.11, "quote_volume": 4711.40277, "trades": 38, "taker_buy_volume": 1376.44, "taker_buy_quote": 815.29851}, {"ts": 1773129480000, "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.588, "volume": 1515.6, "quote_volume": 892.70956, "trades": 15, "taker_buy_volume": 123.33, "taker_buy_quote": 72.7647}, {"ts": 1773129540000, "open": 0.588, "high": 0.588, "low": 0.587, "close": 0.587, "volume": 9986.13, "quote_volume": 5862.84128, "trades": 30, "taker_buy_volume": 2805.59, "taker_buy_quote": 1647.19427}, {"ts": 1773129600000, "open": 0.586, "high": 0.588, "low": 0.583, "close": 0.585, "volume": 16515.97, "quote_volume": 9671.3269, "trades": 77, "taker_buy_volume": 6864.68, "taker_buy_quote": 4019.73119}, {"ts": 1773129660000, "open": 0.584, "high": 0.585, "low": 0.581, "close": 0.582, "volume": 31184.72, "quote_volume": 18188.8383, "trades": 57, "taker_buy_volume": 2656.73, "taker_buy_quote": 1549.12318}, {"ts": 1773129720000, "open": 0.583, "high": 0.583, "low": 0.577, "close": 0.577, "volume": 21480.57, "quote_volume": 12458.82586, "trades": 89, "taker_buy_volume": 12552.86, "taker_buy_quote": 7290.58868}, {"ts": 1773129780000, "open": 0.577, "high": 0.579, "low": 0.575, "close": 0.576, "volume": 10946.77, "quote_volume": 6318.08142, "trades": 31, "taker_buy_volume": 798.47, "taker_buy_quote": 460.81458}, {"ts": 1773129840000, "open": 0.576, "high": 0.581, "low": 0.576, "close": 0.58, "volume": 13806.48, "quote_volume": 7976.45475, "trades": 56, "taker_buy_volume": 10515.08, "taker_buy_quote": 6076.36062}, {"ts": 1773129900000, "open": 0.579, "high": 0.581, "low": 0.576, "close": 0.578, "volume": 18881.96, "quote_volume": 10922.07989, "trades": 47, "taker_buy_volume": 6361.6, "taker_buy_quote": 3684.91187}, {"ts": 1773129960000, "open": 0.578, "high": 0.579, "low": 0.576, "close": 0.579, "volume": 3828.96, "quote_volume": 2210.52774, "trades": 19, "taker_buy_volume": 1391.54, "taker_buy_quote": 803.90052}, {"ts": 1773130020000, "open": 0.578, "high": 0.582, "low": 0.578, "close": 0.58, "volume": 2927.16, "quote_volume": 1698.45685, "trades": 20, "taker_buy_volume": 867.94, "taker_buy_quote": 503.5749}, {"ts": 1773130080000, "open": 0.58, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 2138.18, "quote_volume": 1245.67902, "trades": 21, "taker_buy_volume": 750.61, "taker_buy_quote": 437.14617}, {"ts": 1773130140000, "open": 0.581, "high": 0.584, "low": 0.579, "close": 0.584, "volume": 4238.53, "quote_volume": 2463.51481, "trades": 23, "taker_buy_volume": 3548.63, "taker_buy_quote": 2062.30993}, {"ts": 1773130200000, "open": 0.582, "high": 0.583, "low": 0.58, "close": 0.583, "volume": 3550.91, "quote_volume": 2065.77848, "trades": 24, "taker_buy_volume": 1172.92, "taker_buy_quote": 682.76939}, {"ts": 1773130260000, "open": 0.583, "high": 0.586, "low": 0.582, "close": 0.585, "volume": 2433.8, "quote_volume": 1421.78761, "trades": 21, "taker_buy_volume": 1962.23, "taker_buy_quote": 1145.69027}, {"ts": 1773130320000, "open": 0.584, "high": 0.584, "low": 0.582, "close": 0.583, "volume": 1366.85, "quote_volume": 796.55086, "trades": 14, "taker_buy_volume": 955.97, "taker_buy_quote": 556.99699}, {"ts": 1773130380000, "open": 0.583, "high": 0.583, "low": 0.582, "close": 0.583, "volume": 1141.24, "quote_volume": 664.99864, "trades": 4, "taker_buy_volume": 515.03, "taker_buy_quote": 300.26249}, {"ts": 1773130440000, "open": 0.584, "high": 0.584, "low": 0.582, "close": 0.583, "volume": 1476.01, "quote_volume": 861.04737, "trades": 12, "taker_buy_volume": 865.02, "taker_buy_quote": 505.1413}, {"ts": 1773130500000, "open": 0.583, "high": 0.585, "low": 0.582, "close": 0.585, "volume": 3745.59, "quote_volume": 2184.25458, "trades": 12, "taker_buy_volume": 1438.24, "taker_buy_quote": 838.78583}, {"ts": 1773130560000, "open": 0.585, "high": 0.586, "low": 0.584, "close": 0.585, "volume": 5407.95, "quote_volume": 3166.43524, "trades": 30, "taker_buy_volume": 1861.72, "taker_buy_quote": 1089.38356}, {"ts": 1773130620000, "open": 0.585, "high": 0.587, "low": 0.585, "close": 0.586, "volume": 8974.84, "quote_volume": 5260.09977, "trades": 33, "taker_buy_volume": 3204.05, "taker_buy_quote": 1877.83392}, {"ts": 1773130680000, "open": 0.585, "high": 0.586, "low": 0.581, "close": 0.582, "volume": 16096.75, "quote_volume": 9387.51026, "trades": 43, "taker_buy_volume": 9037.26, "taker_buy_quote": 5264.71222}, {"ts": 1773130740000, "open": 0.582, "high": 0.582, "low": 0.58, "close": 0.582, "volume": 13072.61, "quote_volume": 7604.88786, "trades": 25, "taker_buy_volume": 8983.4, "taker_buy_quote": 5227.62377}, {"ts": 1773130800000, "open": 0.581, "high": 0.581, "low": 0.578, "close": 0.579, "volume": 20624.99, "quote_volume": 11960.92877, "trades": 75, "taker_buy_volume": 2091.04, "taker_buy_quote": 1211.46703}, {"ts": 1773130860000, "open": 0.58, "high": 0.58, "low": 0.579, "close": 0.579, "volume": 8344.66, "quote_volume": 4838.59302, "trades": 49, "taker_buy_volume": 4275.87, "taker_buy_quote": 2479.9573}, {"ts": 1773130920000, "open": 0.578, "high": 0.581, "low": 0.577, "close": 0.58, "volume": 4994.38, "quote_volume": 2897.25879, "trades": 29, "taker_buy_volume": 3522.36, "taker_buy_quote": 2044.18388}, {"ts": 1773130980000, "open": 0.579, "high": 0.583, "low": 0.579, "close": 0.582, "volume": 2064.61, "quote_volume": 1201.53793, "trades": 18, "taker_buy_volume": 1390.1, "taker_buy_quote": 808.85893}, {"ts": 1773131040000, "open": 0.584, "high": 0.584, "low": 0.583, "close": 0.583, "volume": 2287.3, "quote_volume": 1335.3437, "trades": 10, "taker_buy_volume": 542.22, "taker_buy_quote": 316.65648}, {"ts": 1773131100000, "open": 0.584, "high": 0.584, "low": 0.583, "close": 0.584, "volume": 3396.14, "quote_volume": 1982.47923, "trades": 18, "taker_buy_volume": 1246.39, "taker_buy_quote": 727.89176}, {"ts": 1773131160000, "open": 0.583, "high": 0.583, "low": 0.582, "close": 0.583, "volume": 1796.35, "quote_volume": 1045.95985, "trades": 13, "taker_buy_volume": 302.92, "taker_buy_quote": 176.30986}, {"ts": 1773131220000, "open": 0.583, "high": 0.583, "low": 0.582, "close": 0.582, "volume": 613.83, "quote_volume": 357.78747, "trades": 9, "taker_buy_volume": 343.05, "taker_buy_quote": 199.99815}, {"ts": 1773131280000, "open": 0.582, "high": 0.582, "low": 0.58, "close": 0.58, "volume": 1358.27, "quote_volume": 788.43573, "trades": 20, "taker_buy_volume": 415.52, "taker_buy_quote": 241.317}, {"ts": 1773131340000, "open": 0.581, "high": 0.581, "low": 0.581, "close": 0.581, "volume": 830.55, "quote_volume": 482.54955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131400000, "open": 0.58, "high": 0.581, "low": 0.579, "close": 0.579, "volume": 2710.39, "quote_volume": 1572.01257, "trades": 16, "taker_buy_volume": 1067.5, "taker_buy_quote": 619.15}, {"ts": 1773131460000, "open": 0.579, "high": 0.58, "low": 0.579, "close": 0.579, "volume": 4039.7, "quote_volume": 2340.14795, "trades": 16, "taker_buy_volume": 2914.71, "taker_buy_quote": 1687.87094}, {"ts": 1773131520000, "open": 0.578, "high": 0.578, "low": 0.575, "close": 0.578, "volume": 3254.51, "quote_volume": 1878.08164, "trades": 33, "taker_buy_volume": 819.62, "taker_buy_quote": 472.14096}, {"ts": 1773131580000, "open": 0.577, "high": 0.582, "low": 0.577, "close": 0.581, "volume": 30424.33, "quote_volume": 17649.89542, "trades": 127, "taker_buy_volume": 15025.71, "taker_buy_quote": 8713.75285}, {"ts": 1773131640000, "open": 0.583, "high": 0.584, "low": 0.578, "close": 0.579, "volume": 47017.82, "quote_volume": 27420.84773, "trades": 122, "taker_buy_volume": 15875.46, "taker_buy_quote": 9254.32856}, {"ts": 1773131700000, "open": 0.578, "high": 0.579, "low": 0.578, "close": 0.579, "volume": 4401.29, "quote_volume": 2547.75262, "trades": 15, "taker_buy_volume": 2048.59, "taker_buy_quote": 1185.53932}, {"ts": 1773131760000, "open": 0.579, "high": 0.579, "low": 0.577, "close": 0.577, "volume": 3235.06, "quote_volume": 1868.43312, "trades": 18, "taker_buy_volume": 718.59, "taker_buy_quote": 415.29717}, {"ts": 1773131820000, "open": 0.577, "high": 0.578, "low": 0.574, "close": 0.578, "volume": 15304.37, "quote_volume": 8794.22534, "trades": 60, "taker_buy_volume": 9163.08, "taker_buy_quote": 5261.96534}, {"ts": 1773131880000, "open": 0.577, "high": 0.579, "low": 0.576, "close": 0.579, "volume": 572.89, "quote_volume": 331.05866, "trades": 7, "taker_buy_volume": 25.72, "taker_buy_quote": 14.89188}, {"ts": 1773131940000, "open": 0.579, "high": 0.579, "low": 0.578, "close": 0.578, "volume": 1009.05, "quote_volume": 583.94745, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132000000, "open": 0.578, "high": 0.578, "low": 0.575, "close": 0.575, "volume": 7912.36, "quote_volume": 4551.09375, "trades": 27, "taker_buy_volume": 742.09, "taker_buy_quote": 427.46463}, {"ts": 1773132060000, "open": 0.575, "high": 0.575, "low": 0.574, "close": 0.574, "volume": 11229.02, "quote_volume": 6455.62563, "trades": 37, "taker_buy_volume": 9733.76, "taker_buy_quote": 5596.63679}, {"ts": 1773132120000, "open": 0.575, "high": 0.576, "low": 0.573, "close": 0.575, "volume": 2086.3, "quote_volume": 1199.45976, "trades": 18, "taker_buy_volume": 693.93, "taker_buy_quote": 399.09046}, {"ts": 1773132180000, "open": 0.574, "high": 0.574, "low": 0.573, "close": 0.574, "volume": 1522.3, "quote_volume": 873.77217, "trades": 8, "taker_buy_volume": 645.39, "taker_buy_quote": 370.45386}, {"ts": 1773132240000, "open": 0.574, "high": 0.604, "low": 0.574, "close": 0.599, "volume": 118766.37, "quote_volume": 70196.97931, "trades": 442, "taker_buy_volume": 84021.46, "taker_buy_quote": 49521.20269}, {"ts": 1773132300000, "open": 0.599, "high": 0.599, "low": 0.591, "close": 0.593, "volume": 18799.56, "quote_volume": 11163.62822, "trades": 128, "taker_buy_volume": 10692.18, "taker_buy_quote": 6346.25333}, {"ts": 1773132360000, "open": 0.592, "high": 0.594, "low": 0.588, "close": 0.591, "volume": 9704.67, "quote_volume": 5744.10702, "trades": 68, "taker_buy_volume": 5390.49, "taker_buy_quote": 3189.45913}, {"ts": 1773132420000, "open": 0.591, "high": 0.591, "low": 0.587, "close": 0.588, "volume": 12784.08, "quote_volume": 7517.40372, "trades": 63, "taker_buy_volume": 5660.69, "taker_buy_quote": 3327.4061}, {"ts": 1773132480000, "open": 0.588, "high": 0.594, "low": 0.588, "close": 0.594, "volume": 10101.38, "quote_volume": 5980.43835, "trades": 53, "taker_buy_volume": 4792.13, "taker_buy_quote": 2832.16019}, {"ts": 1773132540000, "open": 0.592, "high": 0.595, "low": 0.591, "close": 0.594, "volume": 8924.66, "quote_volume": 5289.80926, "trades": 40, "taker_buy_volume": 6693.94, "taker_buy_quote": 3968.6002}, {"ts": 1773132600000, "open": 0.593, "high": 0.594, "low": 0.588, "close": 0.588, "volume": 3131.94, "quote_volume": 1856.82303, "trades": 30, "taker_buy_volume": 2488.36, "taker_buy_quote": 1476.05238}, {"ts": 1773132660000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.59, "volume": 6012.94, "quote_volume": 3547.28383, "trades": 39, "taker_buy_volume": 4880.9, "taker_buy_quote": 2879.10323}, {"ts": 1773132720000, "open": 0.589, "high": 0.59, "low": 0.586, "close": 0.59, "volume": 3076.53, "quote_volume": 1808.74035, "trades": 27, "taker_buy_volume": 1666.48, "taker_buy_quote": 980.41019}, {"ts": 1773132780000, "open": 0.59, "high": 0.591, "low": 0.589, "close": 0.59, "volume": 3443.1, "quote_volume": 2030.1871, "trades": 17, "taker_buy_volume": 2591.28, "taker_buy_quote": 1527.9058}, {"ts": 1773132840000, "open": 0.59, "high": 0.591, "low": 0.59, "close": 0.591, "volume": 2200.17, "quote_volume": 1298.48742, "trades": 13, "taker_buy_volume": 894.56, "taker_buy_quote": 527.91936}, {"ts": 1773132900000, "open": 0.592, "high": 0.592, "low": 0.592, "close": 0.592, "volume": 1182.34, "quote_volume": 699.94528, "trades": 23, "taker_buy_volume": 58.23, "taker_buy_quote": 34.47216}, {"ts": 1773132960000, "open": 0.591, "high": 0.591, "low": 0.591, "close": 0.591, "volume": 2693.15, "quote_volume": 1591.65165, "trades": 7, "taker_buy_volume": 1948.55, "taker_buy_quote": 1151.59305}, {"ts": 1773133020000, "open": 0.59, "high": 0.593, "low": 0.588, "close": 0.591, "volume": 3475.69, "quote_volume": 2047.95177, "trades": 27, "taker_buy_volume": 2239.42, "taker_buy_quote": 1319.477}, {"ts": 1773133080000, "open": 0.59, "high": 0.593, "low": 0.589, "close": 0.591, "volume": 43809.22, "quote_volume": 25928.78395, "trades": 119, "taker_buy_volume": 29059.05, "taker_buy_quote": 17195.60588}, {"ts": 1773133140000, "open": 0.59, "high": 0.59, "low": 0.589, "close": 0.59, "volume": 801.61, "quote_volume": 472.19592, "trades": 8, "taker_buy_volume": 705.64, "taker_buy_quote": 415.62196}, {"ts": 1773133200000, "open": 0.59, "high": 0.594, "low": 0.59, "close": 0.59, "volume": 38231.63, "quote_volume": 22641.27428, "trades": 131, "taker_buy_volume": 22323.76, "taker_buy_quote": 13218.37638}, {"ts": 1773133260000, "open": 0.59, "high": 0.593, "low": 0.587, "close": 0.591, "volume": 15785.65, "quote_volume": 9317.94902, "trades": 70, "taker_buy_volume": 11429.31, "taker_buy_quote": 6748.18594}, {"ts": 1773133320000, "open": 0.591, "high": 0.591, "low": 0.589, "close": 0.589, "volume": 12681.4, "quote_volume": 7482.92179, "trades": 38, "taker_buy_volume": 3308.37, "taker_buy_quote": 1952.48735}, {"ts": 1773133380000, "open": 0.589, "high": 0.589, "low": 0.587, "close": 0.587, "volume": 4622.82, "quote_volume": 2718.30291, "trades": 35, "taker_buy_volume": 1486.41, "taker_buy_quote": 874.66649}, {"ts": 1773133440000, "open": 0.587, "high": 0.59, "low": 0.587, "close": 0.587, "volume": 5177.83, "quote_volume": 3047.20817, "trades": 35, "taker_buy_volume": 3133.82, "taker_buy_quote": 1843.51045}, {"ts": 1773133500000, "open": 0.587, "high": 0.587, "low": 0.584, "close": 0.584, "volume": 10485.12, "quote_volume": 6137.63002, "trades": 53, "taker_buy_volume": 2634.59, "taker_buy_quote": 1540.37273}, {"ts": 1773133560000, "open": 0.584, "high": 0.597, "low": 0.584, "close": 0.594, "volume": 18701.74, "quote_volume": 11082.89305, "trades": 130, "taker_buy_volume": 13576.93, "taker_buy_quote": 8037.61759}, {"ts": 1773133620000, "open": 0.594, "high": 0.597, "low": 0.593, "close": 0.597, "volume": 22926.97, "quote_volume": 13664.52361, "trades": 54, "taker_buy_volume": 15586.5, "taker_buy_quote": 9287.88539}, {"ts": 1773133680000, "open": 0.596, "high": 0.6, "low": 0.594, "close": 0.598, "volume": 28229.41, "quote_volume": 16844.53539, "trades": 96, "taker_buy_volume": 11361.95, "taker_buy_quote": 6784.86116}, {"ts": 1773133740000, "open": 0.599, "high": 0.605, "low": 0.598, "close": 0.604, "volume": 36374.13, "quote_volume": 21879.33864, "trades": 153, "taker_buy_volume": 23313.21, "taker_buy_quote": 14020.89575}, {"ts": 1773133800000, "open": 0.603, "high": 0.608, "low": 0.603, "close": 0.606, "volume": 17962.96, "quote_volume": 10874.26862, "trades": 73, "taker_buy_volume": 10110.67, "taker_buy_quote": 6127.88524}, {"ts": 1773133860000, "open": 0.606, "high": 0.615, "low": 0.606, "close": 0.609, "volume": 48747.42, "quote_volume": 29722.76877, "trades": 199, "taker_buy_volume": 24283.23, "taker_buy_quote": 14799.74157}, {"ts": 1773133920000, "open": 0.609, "high": 0.611, "low": 0.608, "close": 0.609, "volume": 19248.39, "quote_volume": 11739.29154, "trades": 61, "taker_buy_volume": 11092.51, "taker_buy_quote": 6766.15689}, {"ts": 1773133980000, "open": 0.609, "high": 0.61, "low": 0.607, "close": 0.607, "volume": 23315.09, "quote_volume": 14203.79166, "trades": 73, "taker_buy_volume": 12010.76, "taker_buy_quote": 7317.99414}, {"ts": 1773134040000, "open": 0.609, "high": 0.614, "low": 0.609, "close": 0.612, "volume": 24596.08, "quote_volume": 15048.54197, "trades": 62, "taker_buy_volume": 16346.7, "taker_buy_quote": 9991.27613}, {"ts": 1773134100000, "open": 0.611, "high": 0.611, "low": 0.608, "close": 0.609, "volume": 6196.03, "quote_volume": 3777.00189, "trades": 43, "taker_buy_volume": 3677.14, "taker_buy_quote": 2242.0388}, {"ts": 1773134160000, "open": 0.609, "high": 0.612, "low": 0.609, "close": 0.612, "volume": 8753.57, "quote_volume": 5349.26969, "trades": 32, "taker_buy_volume": 5357.11, "taker_buy_quote": 3272.35314}, {"ts": 1773134220000, "open": 0.612, "high": 0.619, "low": 0.612, "close": 0.618, "volume": 34256.11, "quote_volume": 21092.49618, "trades": 122, "taker_buy_volume": 18717.54, "taker_buy_quote": 11516.0341}, {"ts": 1773134280000, "open": 0.619, "high": 0.627, "low": 0.614, "close": 0.627, "volume": 78725.89, "quote_volume": 48726.03357, "trades": 231, "taker_buy_volume": 58867.63, "taker_buy_quote": 36445.83329}, {"ts": 1773134340000, "open": 0.626, "high": 0.629, "low": 0.622, "close": 0.624, "volume": 86812.42, "quote_volume": 54331.11935, "trades": 219, "taker_buy_volume": 30310.61, "taker_buy_quote": 18976.10229}, {"ts": 1773134400000, "open": 0.624, "high": 0.627, "low": 0.617, "close": 0.617, "volume": 24118.59, "quote_volume": 15035.35747, "trades": 74, "taker_buy_volume": 9617.54, "taker_buy_quote": 5999.32097}, {"ts": 1773134460000, "open": 0.616, "high": 0.616, "low": 0.611, "close": 0.611, "volume": 11193.38, "quote_volume": 6863.07082, "trades": 56, "taker_buy_volume": 6854.99, "taker_buy_quote": 4203.31526}, {"ts": 1773134520000, "open": 0.61, "high": 0.61, "low": 0.607, "close": 0.609, "volume": 18736.12, "quote_volume": 11403.86941, "trades": 91, "taker_buy_volume": 11925.82, "taker_buy_quote": 7259.11635}, {"ts": 1773134580000, "open": 0.609, "high": 0.61, "low": 0.608, "close": 0.608, "volume": 3481.46, "quote_volume": 2121.22121, "trades": 14, "taker_buy_volume": 2620.78, "taker_buy_quote": 1597.77923}, {"ts": 1773134640000, "open": 0.609, "high": 0.609, "low": 0.606, "close": 0.609, "volume": 9832.33, "quote_volume": 5977.87439, "trades": 29, "taker_buy_volume": 383.61, "taker_buy_quote": 232.97682}, {"ts": 1773134700000, "open": 0.609, "high": 0.609, "low": 0.606, "close": 0.608, "volume": 8388.06, "quote_volume": 5093.15516, "trades": 25, "taker_buy_volume": 4061.21, "taker_buy_quote": 2468.72645}, {"ts": 1773134760000, "open": 0.608, "high": 0.608, "low": 0.605, "close": 0.606, "volume": 10156.35, "quote_volume": 6154.50798, "trades": 21, "taker_buy_volume": 1112.76, "taker_buy_quote": 674.01484}, {"ts": 1773134820000, "open": 0.606, "high": 0.614, "low": 0.606, "close": 0.613, "volume": 9054.74, "quote_volume": 5523.77222, "trades": 42, "taker_buy_volume": 7994.92, "taker_buy_quote": 4877.88733}, {"ts": 1773134880000, "open": 0.614, "high": 0.614, "low": 0.609, "close": 0.609, "volume": 1780.87, "quote_volume": 1087.00425, "trades": 16, "taker_buy_volume": 1079.37, "taker_buy_quote": 658.88621}, {"ts": 1773134940000, "open": 0.61, "high": 0.613, "low": 0.61, "close": 0.613, "volume": 5118.41, "quote_volume": 3131.28038, "trades": 34, "taker_buy_volume": 4956.34, "taker_buy_quote": 3032.41768}, {"ts": 1773135000000, "open": 0.614, "high": 0.614, "low": 0.613, "close": 0.613, "volume": 299.68, "quote_volume": 183.88375, "trades": 7, "taker_buy_volume": 288.78, "taker_buy_quote": 177.20205}, {"ts": 1773135060000, "open": 0.614, "high": 0.615, "low": 0.614, "close": 0.615, "volume": 3884.21, "quote_volume": 2386.94595, "trades": 19, "taker_buy_volume": 3751.85, "taker_buy_quote": 2305.57155}, {"ts": 1773135120000, "open": 0.613, "high": 0.615, "low": 0.613, "close": 0.613, "volume": 6366.71, "quote_volume": 3907.19273, "trades": 28, "taker_buy_volume": 5954.11, "taker_buy_quote": 3653.97643}, {"ts": 1773135180000, "open": 0.613, "high": 0.613, "low": 0.609, "close": 0.611, "volume": 4031.65, "quote_volume": 2460.40948, "trades": 44, "taker_buy_volume": 1989.02, "taker_buy_quote": 1213.51712}, {"ts": 1773135240000, "open": 0.611, "high": 0.614, "low": 0.611, "close": 0.614, "volume": 862.3, "quote_volume": 528.82354, "trades": 38, "taker_buy_volume": 845.51, "taker_buy_quote": 518.56485}, {"ts": 1773135300000, "open": 0.615, "high": 0.616, "low": 0.612, "close": 0.614, "volume": 6737.5, "quote_volume": 4141.83808, "trades": 59, "taker_buy_volume": 2700.45, "taker_buy_quote": 1659.98555}, {"ts": 1773135360000, "open": 0.614, "high": 0.619, "low": 0.614, "close": 0.619, "volume": 8535.02, "quote_volume": 5271.06156, "trades": 106, "taker_buy_volume": 5903.27, "taker_buy_quote": 3645.5398}, {"ts": 1773135420000, "open": 0.618, "high": 0.618, "low": 0.611, "close": 0.611, "volume": 2646.18, "quote_volume": 1627.70386, "trades": 44, "taker_buy_volume": 1346.45, "taker_buy_quote": 829.27868}, {"ts": 1773135480000, "open": 0.612, "high": 0.616, "low": 0.612, "close": 0.613, "volume": 3740.75, "quote_volume": 2297.75094, "trades": 61, "taker_buy_volume": 2905.78, "taker_buy_quote": 1784.77827}, {"ts": 1773135540000, "open": 0.612, "high": 0.616, "low": 0.611, "close": 0.611, "volume": 8359.78, "quote_volume": 5122.13221, "trades": 53, "taker_buy_volume": 2102.9, "taker_buy_quote": 1290.35182}, {"ts": 1773135600000, "open": 0.611, "high": 0.612, "low": 0.608, "close": 0.611, "volume": 11350.18, "quote_volume": 6940.18325, "trades": 77, "taker_buy_volume": 3884.49, "taker_buy_quote": 2374.46323}, {"ts": 1773135660000, "open": 0.611, "high": 0.613, "low": 0.61, "close": 0.613, "volume": 3271.84, "quote_volume": 2000.92528, "trades": 51, "taker_buy_volume": 2923.71, "taker_buy_quote": 1787.96305}, {"ts": 1773135720000, "open": 0.612, "high": 0.614, "low": 0.611, "close": 0.612, "volume": 1853.04, "quote_volume": 1135.37409, "trades": 42, "taker_buy_volume": 1535.02, "taker_buy_quote": 940.47887}, {"ts": 1773135780000, "open": 0.612, "high": 0.613, "low": 0.611, "close": 0.613, "volume": 1537.63, "quote_volume": 940.78706, "trades": 34, "taker_buy_volume": 952.63, "taker_buy_quote": 583.35206}, {"ts": 1773135840000, "open": 0.613, "high": 0.613, "low": 0.61, "close": 0.61, "volume": 3631.84, "quote_volume": 2223.37558, "trades": 31, "taker_buy_volume": 1367.8, "taker_buy_quote": 838.4614}, {"ts": 1773135900000, "open": 0.611, "high": 0.611, "low": 0.602, "close": 0.607, "volume": 34840.2, "quote_volume": 21115.52684, "trades": 132, "taker_buy_volume": 12115.23, "taker_buy_quote": 7328.66987}, {"ts": 1773135960000, "open": 0.607, "high": 0.607, "low": 0.606, "close": 0.607, "volume": 1965.5, "quote_volume": 1192.04851, "trades": 20, "taker_buy_volume": 783.67, "taker_buy_quote": 475.06131}, {"ts": 1773136020000, "open": 0.606, "high": 0.609, "low": 0.606, "close": 0.607, "volume": 3690.48, "quote_volume": 2245.20715, "trades": 19, "taker_buy_volume": 1779.42, "taker_buy_quote": 1082.34885}, {"ts": 1773136080000, "open": 0.606, "high": 0.608, "low": 0.605, "close": 0.608, "volume": 764.36, "quote_volume": 463.93385, "trades": 11, "taker_buy_volume": 368.35, "taker_buy_quote": 223.3217}, {"ts": 1773136140000, "open": 0.607, "high": 0.607, "low": 0.606, "close": 0.607, "volume": 4575.43, "quote_volume": 2777.21222, "trades": 5, "taker_buy_volume": 4394.3, "taker_buy_quote": 2667.3401}, {"ts": 1773136200000, "open": 0.607, "high": 0.61, "low": 0.607, "close": 0.61, "volume": 1831.93, "quote_volume": 1114.36634, "trades": 14, "taker_buy_volume": 630.9, "taker_buy_quote": 384.264}, {"ts": 1773136260000, "open": 0.608, "high": 0.609, "low": 0.606, "close": 0.607, "volume": 854.91, "quote_volume": 519.12759, "trades": 5, "taker_buy_volume": 854.91, "taker_buy_quote": 519.12759}, {"ts": 1773136320000, "open": 0.605, "high": 0.606, "low": 0.605, "close": 0.606, "volume": 948.38, "quote_volume": 573.7866, "trades": 11, "taker_buy_volume": 475.97, "taker_buy_quote": 287.97855}, {"ts": 1773136380000, "open": 0.606, "high": 0.607, "low": 0.606, "close": 0.606, "volume": 2288.08, "quote_volume": 1387.63054, "trades": 21, "taker_buy_volume": 1866.8, "taker_buy_quote": 1132.2331}, {"ts": 1773136440000, "open": 0.605, "high": 0.607, "low": 0.603, "close": 0.606, "volume": 2776.6, "quote_volume": 1680.06308, "trades": 27, "taker_buy_volume": 981.95, "taker_buy_quote": 593.78725}, {"ts": 1773136500000, "open": 0.605, "high": 0.605, "low": 0.605, "close": 0.605, "volume": 741.76, "quote_volume": 448.7648, "trades": 9, "taker_buy_volume": 301.57, "taker_buy_quote": 182.44985}, {"ts": 1773136560000, "open": 0.605, "high": 0.605, "low": 0.604, "close": 0.604, "volume": 589.58, "quote_volume": 356.20458, "trades": 5, "taker_buy_volume": 247.13, "taker_buy_quote": 149.31565}, {"ts": 1773136620000, "open": 0.605, "high": 0.605, "low": 0.604, "close": 0.604, "volume": 476.65, "quote_volume": 287.92074, "trades": 3, "taker_buy_volume": 24.14, "taker_buy_quote": 14.6047}, {"ts": 1773136680000, "open": 0.606, "high": 0.607, "low": 0.605, "close": 0.607, "volume": 1532.8, "quote_volume": 929.70841, "trades": 11, "taker_buy_volume": 1325.19, "taker_buy_quote": 803.79283}, {"ts": 1773136740000, "open": 0.606, "high": 0.619, "low": 0.605, "close": 0.614, "volume": 158250.52, "quote_volume": 97034.74649, "trades": 1036, "taker_buy_volume": 111040.25, "taker_buy_quote": 68110.63421}, {"ts": 1773136800000, "open": 0.613, "high": 0.615, "low": 0.608, "close": 0.611, "volume": 10404.67, "quote_volume": 6372.77097, "trades": 76, "taker_buy_volume": 6667.16, "taker_buy_quote": 4084.74968}, {"ts": 1773136860000, "open": 0.612, "high": 0.622, "low": 0.612, "close": 0.618, "volume": 25594.99, "quote_volume": 15798.0191, "trades": 101, "taker_buy_volume": 23180.04, "taker_buy_quote": 14305.82311}, {"ts": 1773136920000, "open": 0.62, "high": 0.62, "low": 0.615, "close": 0.618, "volume": 13176.85, "quote_volume": 8161.3489, "trades": 29, "taker_buy_volume": 1410.71, "taker_buy_quote": 873.18826}, {"ts": 1773136980000, "open": 0.616, "high": 0.621, "low": 0.615, "close": 0.619, "volume": 11330.15, "quote_volume": 7003.45694, "trades": 146, "taker_buy_volume": 7114.74, "taker_buy_quote": 4398.86297}, {"ts": 1773137040000, "open": 0.619, "high": 0.629, "low": 0.619, "close": 0.623, "volume": 29879.35, "quote_volume": 18619.0201, "trades": 271, "taker_buy_volume": 16096.91, "taker_buy_quote": 10044.68895}, {"ts": 1773137100000, "open": 0.622, "high": 0.626, "low": 0.621, "close": 0.622, "volume": 18766.02, "quote_volume": 11715.0656, "trades": 79, "taker_buy_volume": 4604.08, "taker_buy_quote": 2872.05113}, {"ts": 1773137160000, "open": 0.624, "high": 0.626, "low": 0.621, "close": 0.621, "volume": 9271.7, "quote_volume": 5785.17457, "trades": 66, "taker_buy_volume": 3780.2, "taker_buy_quote": 2361.68894}, {"ts": 1773137220000, "open": 0.623, "high": 0.623, "low": 0.618, "close": 0.621, "volume": 5592.44, "quote_volume": 3468.87677, "trades": 38, "taker_buy_volume": 2729.89, "taker_buy_quote": 1694.06381}, {"ts": 1773137280000, "open": 0.621, "high": 0.633, "low": 0.62, "close": 0.632, "volume": 72276.99, "quote_volume": 45288.03162, "trades": 682, "taker_buy_volume": 42795.26, "taker_buy_quote": 26830.78119}, {"ts": 1773137340000, "open": 0.632, "high": 0.647, "low": 0.623, "close": 0.638, "volume": 153395.39, "quote_volume": 97704.14856, "trades": 660, "taker_buy_volume": 52114.03, "taker_buy_quote": 33159.01903}, {"ts": 1773137400000, "open": 0.636, "high": 0.642, "low": 0.636, "close": 0.64, "volume": 21938.18, "quote_volume": 14024.86651, "trades": 163, "taker_buy_volume": 9163.19, "taker_buy_quote": 5862.04434}, {"ts": 1773137460000, "open": 0.64, "high": 0.647, "low": 0.637, "close": 0.64, "volume": 56559.27, "quote_volume": 36271.97765, "trades": 434, "taker_buy_volume": 20736.99, "taker_buy_quote": 13318.7897}, {"ts": 1773137520000, "open": 0.643, "high": 0.655, "low": 0.643, "close": 0.652, "volume": 50779.36, "quote_volume": 33038.18854, "trades": 336, "taker_buy_volume": 35780.43, "taker_buy_quote": 23291.19103}, {"ts": 1773137580000, "open": 0.651, "high": 0.66, "low": 0.648, "close": 0.656, "volume": 51065.34, "quote_volume": 33474.1348, "trades": 653, "taker_buy_volume": 26075.12, "taker_buy_quote": 17116.44348}, {"ts": 1773137640000, "open": 0.655, "high": 0.662, "low": 0.652, "close": 0.658, "volume": 58507.9, "quote_volume": 38443.23219, "trades": 665, "taker_buy_volume": 29661.83, "taker_buy_quote": 19508.31836}, {"ts": 1773137700000, "open": 0.658, "high": 0.663, "low": 0.654, "close": 0.654, "volume": 63188.05, "quote_volume": 41612.26566, "trades": 658, "taker_buy_volume": 34412.06, "taker_buy_quote": 22683.55523}, {"ts": 1773137760000, "open": 0.656, "high": 0.667, "low": 0.653, "close": 0.661, "volume": 41000.66, "quote_volume": 27025.731, "trades": 316, "taker_buy_volume": 29561.82, "taker_buy_quote": 19489.63632}, {"ts": 1773137820000, "open": 0.66, "high": 0.673, "low": 0.656, "close": 0.666, "volume": 134734.61, "quote_volume": 89409.02375, "trades": 1630, "taker_buy_volume": 72662.79, "taker_buy_quote": 48296.60344}, {"ts": 1773137880000, "open": 0.666, "high": 0.668, "low": 0.658, "close": 0.66, "volume": 32216.06, "quote_volume": 21353.0719, "trades": 501, "taker_buy_volume": 7856.08, "taker_buy_quote": 5214.487}, {"ts": 1773137940000, "open": 0.661, "high": 0.661, "low": 0.644, "close": 0.649, "volume": 62581.28, "quote_volume": 40643.11264, "trades": 502, "taker_buy_volume": 31842.2, "taker_buy_quote": 20657.56783}, {"ts": 1773138000000, "open": 0.648, "high": 0.65, "low": 0.641, "close": 0.644, "volume": 15732.06, "quote_volume": 10159.84949, "trades": 229, "taker_buy_volume": 8249.94, "taker_buy_quote": 5337.49569}, {"ts": 1773138060000, "open": 0.643, "high": 0.643, "low": 0.636, "close": 0.637, "volume": 9646.68, "quote_volume": 6168.70386, "trades": 101, "taker_buy_volume": 3896.03, "taker_buy_quote": 2495.78484}, {"ts": 1773138120000, "open": 0.637, "high": 0.664, "low": 0.637, "close": 0.66, "volume": 104678.69, "quote_volume": 68602.97703, "trades": 1144, "taker_buy_volume": 60391.05, "taker_buy_quote": 39561.27269}, {"ts": 1773138180000, "open": 0.66, "high": 0.663, "low": 0.656, "close": 0.662, "volume": 20135.96, "quote_volume": 13268.66049, "trades": 201, "taker_buy_volume": 8454.98, "taker_buy_quote": 5578.27753}, {"ts": 1773138240000, "open": 0.66, "high": 0.674, "low": 0.658, "close": 0.668, "volume": 111250.51, "quote_volume": 74219.71992, "trades": 782, "taker_buy_volume": 50697.89, "taker_buy_quote": 33834.63914}, {"ts": 1773138300000, "open": 0.667, "high": 0.667, "low": 0.652, "close": 0.653, "volume": 26911.52, "quote_volume": 17748.25955, "trades": 258, "taker_buy_volume": 7653.16, "taker_buy_quote": 5063.86472}, {"ts": 1773138360000, "open": 0.652, "high": 0.655, "low": 0.639, "close": 0.643, "volume": 90840.49, "quote_volume": 58466.18297, "trades": 1118, "taker_buy_volume": 30925.07, "taker_buy_quote": 19940.1525}, {"ts": 1773138420000, "open": 0.642, "high": 0.653, "low": 0.635, "close": 0.651, "volume": 154709.23, "quote_volume": 99592.88822, "trades": 1938, "taker_buy_volume": 97124.36, "taker_buy_quote": 62606.66546}, {"ts": 1773138480000, "open": 0.651, "high": 0.651, "low": 0.648, "close": 0.651, "volume": 4776.05, "quote_volume": 3105.03276, "trades": 48, "taker_buy_volume": 2244.07, "taker_buy_quote": 1459.53006}, {"ts": 1773138540000, "open": 0.65, "high": 0.65, "low": 0.645, "close": 0.645, "volume": 1110.79, "quote_volume": 717.5652, "trades": 17, "taker_buy_volume": 54.1, "taker_buy_quote": 35.02903}, {"ts": 1773138600000, "open": 0.648, "high": 0.651, "low": 0.64, "close": 0.642, "volume": 12129.46, "quote_volume": 7817.74225, "trades": 116, "taker_buy_volume": 5101.8, "taker_buy_quote": 3296.4837}, {"ts": 1773138660000, "open": 0.641, "high": 0.643, "low": 0.637, "close": 0.639, "volume": 3082.37, "quote_volume": 1971.8011, "trades": 79, "taker_buy_volume": 2144.57, "taker_buy_quote": 1371.6855}, {"ts": 1773138720000, "open": 0.638, "high": 0.646, "low": 0.637, "close": 0.642, "volume": 12799.05, "quote_volume": 8201.34263, "trades": 135, "taker_buy_volume": 5888.88, "taker_buy_quote": 3779.58916}, {"ts": 1773138780000, "open": 0.641, "high": 0.641, "low": 0.635, "close": 0.636, "volume": 34479.78, "quote_volume": 22050.68254, "trades": 164, "taker_buy_volume": 8492.51, "taker_buy_quote": 5439.88801}, {"ts": 1773138840000, "open": 0.635, "high": 0.645, "low": 0.635, "close": 0.645, "volume": 6455.75, "quote_volume": 4141.49875, "trades": 65, "taker_buy_volume": 5908.97, "taker_buy_quote": 3790.74919}, {"ts": 1773138900000, "open": 0.643, "high": 0.645, "low": 0.64, "close": 0.644, "volume": 10149.0, "quote_volume": 6508.52882, "trades": 71, "taker_buy_volume": 5377.61, "taker_buy_quote": 3452.36124}, {"ts": 1773138960000, "open": 0.645, "high": 0.654, "low": 0.644, "close": 0.649, "volume": 23793.45, "quote_volume": 15393.11181, "trades": 137, "taker_buy_volume": 19888.17, "taker_buy_quote": 12869.53952}, {"ts": 1773139020000, "open": 0.649, "high": 0.649, "low": 0.644, "close": 0.644, "volume": 3776.67, "quote_volume": 2442.02261, "trades": 78, "taker_buy_volume": 1464.82, "taker_buy_quote": 947.98271}, {"ts": 1773139080000, "open": 0.644, "high": 0.644, "low": 0.641, "close": 0.644, "volume": 8029.37, "quote_volume": 5156.37161, "trades": 85, "taker_buy_volume": 3916.23, "taker_buy_quote": 2517.2496}, {"ts": 1773139140000, "open": 0.642, "high": 0.647, "low": 0.642, "close": 0.644, "volume": 4663.78, "quote_volume": 3002.12531, "trades": 75, "taker_buy_volume": 655.51, "taker_buy_quote": 422.3316}, {"ts": 1773139200000, "open": 0.645, "high": 0.645, "low": 0.643, "close": 0.645, "volume": 2653.24, "quote_volume": 1708.67601, "trades": 24, "taker_buy_volume": 2346.96, "taker_buy_quote": 1511.47425}, {"ts": 1773139260000, "open": 0.646, "high": 0.65, "low": 0.643, "close": 0.647, "volume": 25369.91, "quote_volume": 16414.66944, "trades": 200, "taker_buy_volume": 19495.74, "taker_buy_quote": 12616.13227}, {"ts": 1773139320000, "open": 0.648, "high": 0.648, "low": 0.637, "close": 0.641, "volume": 73631.92, "quote_volume": 47110.0109, "trades": 520, "taker_buy_volume": 22576.72, "taker_buy_quote": 14462.96401}, {"ts": 1773139380000, "open": 0.641, "high": 0.65, "low": 0.641, "close": 0.642, "volume": 29794.4, "quote_volume": 19222.86974, "trades": 200, "taker_buy_volume": 20469.52, "taker_buy_quote": 13214.45437}, {"ts": 1773139440000, "open": 0.643, "high": 0.643, "low": 0.64, "close": 0.64, "volume": 3450.95, "quote_volume": 2209.04462, "trades": 23, "taker_buy_volume": 2827.19, "taker_buy_quote": 1809.79946}, {"ts": 1773139500000, "open": 0.64, "high": 0.64, "low": 0.638, "close": 0.638, "volume": 4629.76, "quote_volume": 2958.31529, "trades": 18, "taker_buy_volume": 2662.03, "taker_buy_quote": 1701.14631}, {"ts": 1773139560000, "open": 0.637, "high": 0.644, "low": 0.634, "close": 0.642, "volume": 27507.82, "quote_volume": 17545.05149, "trades": 179, "taker_buy_volume": 20206.52, "taker_buy_quote": 12892.82912}, {"ts": 1773139620000, "open": 0.644, "high": 0.644, "low": 0.643, "close": 0.643, "volume": 2081.8, "quote_volume": 1338.85316, "trades": 8, "taker_buy_volume": 497.77, "taker_buy_quote": 320.07466}, {"ts": 1773139680000, "open": 0.642, "high": 0.644, "low": 0.641, "close": 0.644, "volume": 6555.39, "quote_volume": 4211.45767, "trades": 38, "taker_buy_volume": 4042.09, "taker_buy_quote": 2598.45968}, {"ts": 1773139740000, "open": 0.642, "high": 0.645, "low": 0.642, "close": 0.644, "volume": 761.32, "quote_volume": 490.4198, "trades": 8, "taker_buy_volume": 497.34, "taker_buy_quote": 320.24688}, {"ts": 1773139800000, "open": 0.645, "high": 0.646, "low": 0.645, "close": 0.646, "volume": 1070.76, "quote_volume": 691.56636, "trades": 7, "taker_buy_volume": 1070.76, "taker_buy_quote": 691.56636}, {"ts": 1773139860000, "open": 0.645, "high": 0.648, "low": 0.644, "close": 0.648, "volume": 1448.54, "quote_volume": 934.4788, "trades": 13, "taker_buy_volume": 1235.59, "taker_buy_quote": 797.09015}, {"ts": 1773139920000, "open": 0.648, "high": 0.649, "low": 0.645, "close": 0.645, "volume": 1408.53, "quote_volume": 912.61541, "trades": 13, "taker_buy_volume": 651.06, "taker_buy_quote": 421.91519}, {"ts": 1773139980000, "open": 0.646, "high": 0.647, "low": 0.644, "close": 0.647, "volume": 1735.05, "quote_volume": 1120.51403, "trades": 14, "taker_buy_volume": 1502.34, "taker_buy_quote": 970.43182}, {"ts": 1773140040000, "open": 0.647, "high": 0.648, "low": 0.646, "close": 0.647, "volume": 3876.95, "quote_volume": 2509.57063, "trades": 15, "taker_buy_volume": 2324.4, "taker_buy_quote": 1505.7811}, {"ts": 1773140100000, "open": 0.648, "high": 0.648, "low": 0.642, "close": 0.643, "volume": 15804.92, "quote_volume": 10167.92145, "trades": 86, "taker_buy_volume": 2274.46, "taker_buy_quote": 1463.07728}, {"ts": 1773140160000, "open": 0.643, "high": 0.645, "low": 0.642, "close": 0.645, "volume": 12246.08, "quote_volume": 7869.51626, "trades": 63, "taker_buy_volume": 2976.93, "taker_buy_quote": 1913.6496}, {"ts": 1773140220000, "open": 0.645, "high": 0.646, "low": 0.643, "close": 0.645, "volume": 595.54, "quote_volume": 383.77326, "trades": 11, "taker_buy_volume": 483.95, "taker_buy_quote": 311.87119}, {"ts": 1773140280000, "open": 0.647, "high": 0.652, "low": 0.645, "close": 0.65, "volume": 22356.68, "quote_volume": 14494.08201, "trades": 84, "taker_buy_volume": 20418.85, "taker_buy_quote": 13239.44865}, {"ts": 1773140340000, "open": 0.65, "high": 0.653, "low": 0.65, "close": 0.652, "volume": 9272.04, "quote_volume": 6039.70178, "trades": 45, "taker_buy_volume": 8780.73, "taker_buy_quote": 5719.85897}, {"ts": 1773140400000, "open": 0.651, "high": 0.654, "low": 0.648, "close": 0.651, "volume": 13230.31, "quote_volume": 8613.99504, "trades": 100, "taker_buy_volume": 6160.49, "taker_buy_quote": 4016.17653}, {"ts": 1773140460000, "open": 0.65, "high": 0.653, "low": 0.648, "close": 0.651, "volume": 5641.79, "quote_volume": 3667.06807, "trades": 43, "taker_buy_volume": 2949.85, "taker_buy_quote": 1917.62557}, {"ts": 1773140520000, "open": 0.651, "high": 0.651, "low": 0.644, "close": 0.645, "volume": 4985.23, "quote_volume": 3222.30794, "trades": 43, "taker_buy_volume": 1270.51, "taker_buy_quote": 822.89912}, {"ts": 1773140580000, "open": 0.644, "high": 0.646, "low": 0.644, "close": 0.646, "volume": 2856.02, "quote_volume": 1842.23734, "trades": 14, "taker_buy_volume": 603.58, "taker_buy_quote": 389.91268}, {"ts": 1773140640000, "open": 0.646, "high": 0.647, "low": 0.643, "close": 0.647, "volume": 6987.07, "quote_volume": 4511.62185, "trades": 45, "taker_buy_volume": 5434.98, "taker_buy_quote": 3509.86506}, {"ts": 1773140700000, "open": 0.645, "high": 0.647, "low": 0.645, "close": 0.647, "volume": 717.09, "quote_volume": 463.53119, "trades": 9, "taker_buy_volume": 376.28, "taker_buy_quote": 243.45316}, {"ts": 1773140760000, "open": 0.646, "high": 0.646, "low": 0.642, "close": 0.645, "volume": 6762.33, "quote_volume": 4344.32749, "trades": 34, "taker_buy_volume": 963.28, "taker_buy_quote": 619.90937}, {"ts": 1773140820000, "open": 0.646, "high": 0.652, "low": 0.646, "close": 0.65, "volume": 7224.12, "quote_volume": 4689.6682, "trades": 39, "taker_buy_volume": 5117.22, "taker_buy_quote": 3319.99619}, {"ts": 1773140880000, "open": 0.65, "high": 0.65, "low": 0.647, "close": 0.648, "volume": 1521.58, "quote_volume": 986.16162, "trades": 10, "taker_buy_volume": 656.63, "taker_buy_quote": 425.57769}, {"ts": 1773140940000, "open": 0.649, "high": 0.649, "low": 0.649, "close": 0.649, "volume": 156.0, "quote_volume": 101.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141000000, "open": 0.647, "high": 0.65, "low": 0.647, "close": 0.65, "volume": 1100.48, "quote_volume": 713.61546, "trades": 10, "taker_buy_volume": 756.41, "taker_buy_quote": 491.00217}, {"ts": 1773141060000, "open": 0.65, "high": 0.65, "low": 0.647, "close": 0.648, "volume": 4856.47, "quote_volume": 3150.20631, "trades": 18, "taker_buy_volume": 1191.23, "taker_buy_quote": 772.02911}, {"ts": 1773141120000, "open": 0.649, "high": 0.651, "low": 0.649, "close": 0.651, "volume": 3781.53, "quote_volume": 2457.70928, "trades": 12, "taker_buy_volume": 3180.38, "taker_buy_quote": 2066.96178}, {"ts": 1773141180000, "open": 0.651, "high": 0.653, "low": 0.651, "close": 0.653, "volume": 13526.78, "quote_volume": 8814.11312, "trades": 84, "taker_buy_volume": 10214.28, "taker_buy_quote": 6655.73257}, {"ts": 1773141240000, "open": 0.652, "high": 0.664, "low": 0.652, "close": 0.66, "volume": 51425.9, "quote_volume": 33928.88935, "trades": 215, "taker_buy_volume": 20572.46, "taker_buy_quote": 13561.05927}, {"ts": 1773141300000, "open": 0.66, "high": 0.668, "low": 0.66, "close": 0.661, "volume": 20182.86, "quote_volume": 13414.19974, "trades": 118, "taker_buy_volume": 8410.04, "taker_buy_quote": 5587.30888}, {"ts": 1773141360000, "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.663, "volume": 2597.01, "quote_volume": 1719.77871, "trades": 14, "taker_buy_volume": 1602.62, "taker_buy_quote": 1061.01885}, {"ts": 1773141420000, "open": 0.662, "high": 0.662, "low": 0.658, "close": 0.661, "volume": 10570.4, "quote_volume": 6979.69482, "trades": 75, "taker_buy_volume": 5448.63, "taker_buy_quote": 3600.42184}, {"ts": 1773141480000, "open": 0.661, "high": 0.662, "low": 0.655, "close": 0.655, "volume": 2924.88, "quote_volume": 1920.56767, "trades": 27, "taker_buy_volume": 761.99, "taker_buy_quote": 500.06317}, {"ts": 1773141540000, "open": 0.655, "high": 0.656, "low": 0.653, "close": 0.653, "volume": 3065.4, "quote_volume": 2006.03322, "trades": 21, "taker_buy_volume": 942.78, "taker_buy_quote": 617.33436}, {"ts": 1773141600000, "open": 0.653, "high": 0.654, "low": 0.649, "close": 0.654, "volume": 3871.37, "quote_volume": 2520.14379, "trades": 37, "taker_buy_volume": 1523.73, "taker_buy_quote": 993.30415}, {"ts": 1773141660000, "open": 0.654, "high": 0.656, "low": 0.653, "close": 0.655, "volume": 1798.28, "quote_volume": 1176.97244, "trades": 21, "taker_buy_volume": 794.92, "taker_buy_quote": 520.37767}, {"ts": 1773141720000, "open": 0.654, "high": 0.657, "low": 0.654, "close": 0.655, "volume": 3956.57, "quote_volume": 2595.73181, "trades": 18, "taker_buy_volume": 1657.3, "taker_buy_quote": 1087.22957}, {"ts": 1773141780000, "open": 0.654, "high": 0.654, "low": 0.651, "close": 0.651, "volume": 10913.53, "quote_volume": 7116.17478, "trades": 37, "taker_buy_volume": 307.83, "taker_buy_quote": 200.70516}, {"ts": 1773141840000, "open": 0.652, "high": 0.652, "low": 0.651, "close": 0.652, "volume": 2913.17, "quote_volume": 1898.89773, "trades": 13, "taker_buy_volume": 2248.12, "taker_buy_quote": 1465.41931}, {"ts": 1773141900000, "open": 0.653, "high": 0.654, "low": 0.653, "close": 0.654, "volume": 1031.9, "quote_volume": 674.83886, "trades": 6, "taker_buy_volume": 32.15, "taker_buy_quote": 21.00236}, {"ts": 1773141960000, "open": 0.655, "high": 0.658, "low": 0.653, "close": 0.657, "volume": 2449.29, "quote_volume": 1607.24556, "trades": 22, "taker_buy_volume": 1162.4, "taker_buy_quote": 763.16947}, {"ts": 1773142020000, "open": 0.657, "high": 0.659, "low": 0.657, "close": 0.659, "volume": 3154.52, "quote_volume": 2074.91291, "trades": 16, "taker_buy_volume": 1562.18, "taker_buy_quote": 1027.86044}, {"ts": 1773142080000, "open": 0.66, "high": 0.666, "low": 0.659, "close": 0.662, "volume": 16238.09, "quote_volume": 10750.68328, "trades": 110, "taker_buy_volume": 14434.11, "taker_buy_quote": 9559.95487}, {"ts": 1773142140000, "open": 0.662, "high": 0.667, "low": 0.661, "close": 0.667, "volume": 5850.55, "quote_volume": 3890.21886, "trades": 40, "taker_buy_volume": 5076.56, "taker_buy_quote": 3376.07529}, {"ts": 1773142200000, "open": 0.667, "high": 0.669, "low": 0.665, "close": 0.668, "volume": 3591.2, "quote_volume": 2395.25767, "trades": 37, "taker_buy_volume": 2324.38, "taker_buy_quote": 1550.7108}, {"ts": 1773142260000, "open": 0.668, "high": 0.671, "low": 0.666, "close": 0.671, "volume": 8090.92, "quote_volume": 5412.92843, "trades": 34, "taker_buy_volume": 5466.9, "taker_buy_quote": 3660.16928}, {"ts": 1773142320000, "open": 0.671, "high": 0.673, "low": 0.67, "close": 0.672, "volume": 11267.69, "quote_volume": 7570.71124, "trades": 52, "taker_buy_volume": 4094.03, "taker_buy_quote": 2753.54707}, {"ts": 1773142380000, "open": 0.673, "high": 0.685, "low": 0.672, "close": 0.683, "volume": 25856.48, "quote_volume": 17581.10917, "trades": 152, "taker_buy_volume": 11852.74, "taker_buy_quote": 8047.65681}, {"ts": 1773142440000, "open": 0.683, "high": 0.686, "low": 0.678, "close": 0.683, "volume": 29058.04, "quote_volume": 19868.56053, "trades": 150, "taker_buy_volume": 12419.55, "taker_buy_quote": 8491.0878}, {"ts": 1773142500000, "open": 0.683, "high": 0.683, "low": 0.678, "close": 0.683, "volume": 7471.99, "quote_volume": 5077.74613, "trades": 47, "taker_buy_volume": 4549.91, "taker_buy_quote": 3093.60416}, {"ts": 1773142560000, "open": 0.683, "high": 0.685, "low": 0.682, "close": 0.684, "volume": 11481.23, "quote_volume": 7851.59275, "trades": 60, "taker_buy_volume": 7719.11, "taker_buy_quote": 5280.2613}, {"ts": 1773142620000, "open": 0.685, "high": 0.685, "low": 0.678, "close": 0.683, "volume": 16144.55, "quote_volume": 10989.59852, "trades": 64, "taker_buy_volume": 6564.74, "taker_buy_quote": 4473.08564}, {"ts": 1773142680000, "open": 0.683, "high": 0.683, "low": 0.679, "close": 0.68, "volume": 6095.17, "quote_volume": 4150.36494, "trades": 37, "taker_buy_volume": 2059.49, "taker_buy_quote": 1404.51476}, {"ts": 1773142740000, "open": 0.68, "high": 0.684, "low": 0.673, "close": 0.678, "volume": 43695.22, "quote_volume": 29612.32874, "trades": 107, "taker_buy_volume": 16376.38, "taker_buy_quote": 11098.5407}, {"ts": 1773142800000, "open": 0.678, "high": 0.68, "low": 0.677, "close": 0.678, "volume": 4095.25, "quote_volume": 2780.00739, "trades": 32, "taker_buy_volume": 2039.85, "taker_buy_quote": 1385.84087}, {"ts": 1773142860000, "open": 0.68, "high": 0.682, "low": 0.678, "close": 0.682, "volume": 7241.45, "quote_volume": 4925.40819, "trades": 52, "taker_buy_volume": 3429.99, "taker_buy_quote": 2335.61977}, {"ts": 1773142920000, "open": 0.683, "high": 0.687, "low": 0.682, "close": 0.685, "volume": 5568.29, "quote_volume": 3811.76614, "trades": 45, "taker_buy_volume": 2847.04, "taker_buy_quote": 1948.90175}, {"ts": 1773142980000, "open": 0.685, "high": 0.685, "low": 0.683, "close": 0.684, "volume": 2865.18, "quote_volume": 1959.50802, "trades": 20, "taker_buy_volume": 1414.05, "taker_buy_quote": 967.23897}, {"ts": 1773143040000, "open": 0.684, "high": 0.684, "low": 0.682, "close": 0.684, "volume": 2995.83, "quote_volume": 2046.67895, "trades": 24, "taker_buy_volume": 1855.89, "taker_buy_quote": 1268.57592}, {"ts": 1773143100000, "open": 0.684, "high": 0.684, "low": 0.681, "close": 0.682, "volume": 1764.46, "quote_volume": 1203.77791, "trades": 22, "taker_buy_volume": 396.88, "taker_buy_quote": 270.71963}, {"ts": 1773143160000, "open": 0.681, "high": 0.683, "low": 0.68, "close": 0.682, "volume": 5627.06, "quote_volume": 3834.68858, "trades": 45, "taker_buy_volume": 2350.07, "taker_buy_quote": 1602.22724}, {"ts": 1773143220000, "open": 0.68, "high": 0.683, "low": 0.68, "close": 0.683, "volume": 3376.99, "quote_volume": 2304.00571, "trades": 23, "taker_buy_volume": 2459.77, "taker_buy_quote": 1678.55832}, {"ts": 1773143280000, "open": 0.682, "high": 0.683, "low": 0.679, "close": 0.682, "volume": 5751.2, "quote_volume": 3918.55395, "trades": 39, "taker_buy_volume": 3482.52, "taker_buy_quote": 2372.88572}, {"ts": 1773143340000, "open": 0.681, "high": 0.681, "low": 0.674, "close": 0.674, "volume": 5970.67, "quote_volume": 4045.88186, "trades": 40, "taker_buy_volume": 447.68, "taker_buy_quote": 303.3945}, {"ts": 1773143400000, "open": 0.674, "high": 0.676, "low": 0.673, "close": 0.676, "volume": 7735.61, "quote_volume": 5219.75008, "trades": 41, "taker_buy_volume": 6331.78, "taker_buy_quote": 4274.05475}, {"ts": 1773143460000, "open": 0.675, "high": 0.677, "low": 0.67, "close": 0.671, "volume": 8475.54, "quote_volume": 5696.44367, "trades": 63, "taker_buy_volume": 3035.48, "taker_buy_quote": 2037.48336}, {"ts": 1773143520000, "open": 0.672, "high": 0.673, "low": 0.672, "close": 0.672, "volume": 853.6, "quote_volume": 574.08196, "trades": 7, "taker_buy_volume": 755.26, "taker_buy_quote": 507.99748}, {"ts": 1773143580000, "open": 0.671, "high": 0.672, "low": 0.67, "close": 0.671, "volume": 373.21, "quote_volume": 250.1506, "trades": 6, "taker_buy_volume": 265.71, "taker_buy_quote": 178.04208}, {"ts": 1773143640000, "open": 0.671, "high": 0.674, "low": 0.668, "close": 0.668, "volume": 1846.83, "quote_volume": 1240.0115, "trades": 31, "taker_buy_volume": 918.63, "taker_buy_quote": 616.69344}, {"ts": 1773143700000, "open": 0.669, "high": 0.672, "low": 0.669, "close": 0.67, "volume": 957.95, "quote_volume": 641.96912, "trades": 14, "taker_buy_volume": 308.89, "taker_buy_quote": 206.98088}, {"ts": 1773143760000, "open": 0.67, "high": 0.672, "low": 0.668, "close": 0.671, "volume": 6407.45, "quote_volume": 4290.32587, "trades": 45, "taker_buy_volume": 2553.89, "taker_buy_quote": 1709.84925}, {"ts": 1773143820000, "open": 0.671, "high": 0.673, "low": 0.671, "close": 0.672, "volume": 2171.19, "quote_volume": 1460.62969, "trades": 19, "taker_buy_volume": 1076.99, "taker_buy_quote": 724.80427}, {"ts": 1773143880000, "open": 0.672, "high": 0.674, "low": 0.67, "close": 0.674, "volume": 10348.29, "quote_volume": 6938.3165, "trades": 28, "taker_buy_volume": 1194.84, "taker_buy_quote": 802.689}, {"ts": 1773143940000, "open": 0.674, "high": 0.682, "low": 0.671, "close": 0.677, "volume": 26633.32, "quote_volume": 18008.49485, "trades": 139, "taker_buy_volume": 23592.97, "taker_buy_quote": 15955.46446}, {"ts": 1773144000000, "open": 0.677, "high": 0.684, "low": 0.674, "close": 0.676, "volume": 21908.93, "quote_volume": 14893.98736, "trades": 132, "taker_buy_volume": 13343.06, "taker_buy_quote": 9074.57889}, {"ts": 1773144060000, "open": 0.676, "high": 0.682, "low": 0.674, "close": 0.682, "volume": 14427.78, "quote_volume": 9771.42319, "trades": 105, "taker_buy_volume": 6482.82, "taker_buy_quote": 4389.33635}, {"ts": 1773144120000, "open": 0.68, "high": 0.684, "low": 0.679, "close": 0.683, "volume": 2352.55, "quote_volume": 1603.40764, "trades": 27, "taker_buy_volume": 1048.8, "taker_buy_quote": 715.75248}, {"ts": 1773144180000, "open": 0.683, "high": 0.683, "low": 0.681, "close": 0.681, "volume": 981.5, "quote_volume": 669.40015, "trades": 5, "taker_buy_volume": 973.42, "taker_buy_quote": 663.89767}, {"ts": 1773144240000, "open": 0.68, "high": 0.683, "low": 0.678, "close": 0.681, "volume": 8482.63, "quote_volume": 5776.1485, "trades": 70, "taker_buy_volume": 5343.86, "taker_buy_quote": 3638.5745}, {"ts": 1773144300000, "open": 0.683, "high": 0.685, "low": 0.681, "close": 0.683, "volume": 10644.37, "quote_volume": 7277.30068, "trades": 54, "taker_buy_volume": 2202.64, "taker_buy_quote": 1506.34996}, {"ts": 1773144360000, "open": 0.681, "high": 0.684, "low": 0.68, "close": 0.684, "volume": 14726.72, "quote_volume": 10057.45161, "trades": 62, "taker_buy_volume": 3910.93, "taker_buy_quote": 2669.25765}, {"ts": 1773144420000, "open": 0.685, "high": 0.688, "low": 0.681, "close": 0.685, "volume": 5467.96, "quote_volume": 3744.06185, "trades": 49, "taker_buy_volume": 3562.27, "taker_buy_quote": 2440.66275}, {"ts": 1773144480000, "open": 0.686, "high": 0.69, "low": 0.685, "close": 0.689, "volume": 5720.58, "quote_volume": 3935.42462, "trades": 42, "taker_buy_volume": 3422.26, "taker_buy_quote": 2355.50574}, {"ts": 1773144540000, "open": 0.69, "high": 0.692, "low": 0.686, "close": 0.686, "volume": 14608.8, "quote_volume": 10056.77037, "trades": 69, "taker_buy_volume": 9111.54, "taker_buy_quote": 6273.57566}, {"ts": 1773144600000, "open": 0.686, "high": 0.688, "low": 0.681, "close": 0.683, "volume": 21288.38, "quote_volume": 14560.14242, "trades": 94, "taker_buy_volume": 17902.45, "taker_buy_quote": 12244.3656}, {"ts": 1773144660000, "open": 0.682, "high": 0.685, "low": 0.68, "close": 0.684, "volume": 13687.74, "quote_volume": 9349.00479, "trades": 76, "taker_buy_volume": 10789.98, "taker_buy_quote": 7369.82558}, {"ts": 1773144720000, "open": 0.685, "high": 0.685, "low": 0.68, "close": 0.683, "volume": 1559.08, "quote_volume": 1065.3966, "trades": 18, "taker_buy_volume": 91.15, "taker_buy_quote": 62.24448}, {"ts": 1773144780000, "open": 0.684, "high": 0.685, "low": 0.679, "close": 0.685, "volume": 9312.28, "quote_volume": 6353.93507, "trades": 49, "taker_buy_volume": 6866.45, "taker_buy_quote": 4685.09413}, {"ts": 1773144840000, "open": 0.685, "high": 0.687, "low": 0.683, "close": 0.684, "volume": 734.47, "quote_volume": 502.87524, "trades": 8, "taker_buy_volume": 422.83, "taker_buy_quote": 289.68072}, {"ts": 1773144900000, "open": 0.682, "high": 0.683, "low": 0.682, "close": 0.683, "volume": 1059.28, "quote_volume": 722.72146, "trades": 7, "taker_buy_volume": 518.13, "taker_buy_quote": 353.36466}, {"ts": 1773144960000, "open": 0.684, "high": 0.686, "low": 0.684, "close": 0.684, "volume": 1960.82, "quote_volume": 1342.91998, "trades": 13, "taker_buy_volume": 892.55, "taker_buy_quote": 611.48701}, {"ts": 1773145020000, "open": 0.684, "high": 0.687, "low": 0.684, "close": 0.687, "volume": 960.29, "quote_volume": 657.67284, "trades": 8, "taker_buy_volume": 659.74, "taker_buy_quote": 452.09664}, {"ts": 1773145080000, "open": 0.686, "high": 0.689, "low": 0.686, "close": 0.689, "volume": 4974.05, "quote_volume": 3422.73294, "trades": 23, "taker_buy_volume": 4173.69, "taker_buy_quote": 2871.53683}, {"ts": 1773145140000, "open": 0.69, "high": 0.695, "low": 0.689, "close": 0.69, "volume": 7343.22, "quote_volume": 5080.81059, "trades": 43, "taker_buy_volume": 3080.06, "taker_buy_quote": 2129.04493}, {"ts": 1773145200000, "open": 0.69, "high": 0.698, "low": 0.69, "close": 0.696, "volume": 5146.25, "quote_volume": 3578.2034, "trades": 41, "taker_buy_volume": 3676.11, "taker_buy_quote": 2555.95727}, {"ts": 1773145260000, "open": 0.695, "high": 0.699, "low": 0.695, "close": 0.699, "volume": 4009.06, "quote_volume": 2796.21128, "trades": 27, "taker_buy_volume": 2506.0, "taker_buy_quote": 1748.81891}, {"ts": 1773145320000, "open": 0.698, "high": 0.698, "low": 0.696, "close": 0.697, "volume": 3614.08, "quote_volume": 2520.94854, "trades": 15, "taker_buy_volume": 823.22, "taker_buy_quote": 573.85593}, {"ts": 1773145380000, "open": 0.698, "high": 0.704, "low": 0.693, "close": 0.694, "volume": 28424.22, "quote_volume": 19825.66467, "trades": 200, "taker_buy_volume": 14617.84, "taker_buy_quote": 10217.55089}, {"ts": 1773145440000, "open": 0.692, "high": 0.693, "low": 0.689, "close": 0.69, "volume": 10118.88, "quote_volume": 6987.68066, "trades": 128, "taker_buy_volume": 5656.58, "taker_buy_quote": 3908.17986}, {"ts": 1773145500000, "open": 0.692, "high": 0.694, "low": 0.689, "close": 0.694, "volume": 6062.46, "quote_volume": 4192.43677, "trades": 26, "taker_buy_volume": 4566.1, "taker_buy_quote": 3158.51236}, {"ts": 1773145560000, "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.692, "volume": 7061.62, "quote_volume": 4895.52476, "trades": 45, "taker_buy_volume": 4094.81, "taker_buy_quote": 2839.21803}, {"ts": 1773145620000, "open": 0.693, "high": 0.693, "low": 0.691, "close": 0.691, "volume": 1337.77, "quote_volume": 926.70067, "trades": 5, "taker_buy_volume": 1133.97, "taker_buy_quote": 785.84121}, {"ts": 1773145680000, "open": 0.692, "high": 0.694, "low": 0.69, "close": 0.69, "volume": 10960.83, "quote_volume": 7571.86137, "trades": 93, "taker_buy_volume": 3150.64, "taker_buy_quote": 2178.52337}, {"ts": 1773145740000, "open": 0.69, "high": 0.691, "low": 0.688, "close": 0.688, "volume": 9778.03, "quote_volume": 6746.45605, "trades": 16, "taker_buy_volume": 691.8, "taker_buy_quote": 477.06397}, {"ts": 1773145800000, "open": 0.688, "high": 0.69, "low": 0.686, "close": 0.687, "volume": 12733.95, "quote_volume": 8757.73581, "trades": 50, "taker_buy_volume": 9144.32, "taker_buy_quote": 6291.75378}, {"ts": 1773145860000, "open": 0.688, "high": 0.692, "low": 0.687, "close": 0.692, "volume": 3898.57, "quote_volume": 2683.53029, "trades": 22, "taker_buy_volume": 2034.27, "taker_buy_quote": 1401.80965}, {"ts": 1773145920000, "open": 0.692, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 10749.42, "quote_volume": 7426.58436, "trades": 80, "taker_buy_volume": 5701.01, "taker_buy_quote": 3938.83813}, {"ts": 1773145980000, "open": 0.691, "high": 0.694, "low": 0.691, "close": 0.693, "volume": 1632.69, "quote_volume": 1131.2956, "trades": 13, "taker_buy_volume": 1286.81, "taker_buy_quote": 891.67752}, {"ts": 1773146040000, "open": 0.694, "high": 0.7, "low": 0.692, "close": 0.698, "volume": 8332.3, "quote_volume": 5796.30566, "trades": 49, "taker_buy_volume": 6377.89, "taker_buy_quote": 4434.48481}, {"ts": 1773146100000, "open": 0.699, "high": 0.7, "low": 0.695, "close": 0.695, "volume": 3729.16, "quote_volume": 2603.95698, "trades": 29, "taker_buy_volume": 2881.46, "taker_buy_quote": 2013.07765}, {"ts": 1773146160000, "open": 0.695, "high": 0.696, "low": 0.691, "close": 0.693, "volume": 5784.67, "quote_volume": 4019.28975, "trades": 32, "taker_buy_volume": 841.53, "taker_buy_quote": 583.02714}, {"ts": 1773146220000, "open": 0.692, "high": 0.698, "low": 0.692, "close": 0.695, "volume": 9787.05, "quote_volume": 6809.31267, "trades": 40, "taker_buy_volume": 7887.0, "taker_buy_quote": 5488.95105}, {"ts": 1773146280000, "open": 0.696, "high": 0.702, "low": 0.696, "close": 0.701, "volume": 23465.36, "quote_volume": 16433.42241, "trades": 85, "taker_buy_volume": 18381.84, "taker_buy_quote": 12874.72101}, {"ts": 1773146340000, "open": 0.702, "high": 0.703, "low": 0.699, "close": 0.701, "volume": 5488.91, "quote_volume": 3845.67226, "trades": 29, "taker_buy_volume": 2131.36, "taker_buy_quote": 1492.81676}, {"ts": 1773146400000, "open": 0.703, "high": 0.708, "low": 0.701, "close": 0.707, "volume": 19126.63, "quote_volume": 13474.21452, "trades": 101, "taker_buy_volume": 10780.02, "taker_buy_quote": 7589.93391}, {"ts": 1773146460000, "open": 0.708, "high": 0.708, "low": 0.702, "close": 0.702, "volume": 5270.4, "quote_volume": 3717.29665, "trades": 37, "taker_buy_volume": 1808.74, "taker_buy_quote": 1275.24709}, {"ts": 1773146520000, "open": 0.704, "high": 0.705, "low": 0.703, "close": 0.704, "volume": 5330.91, "quote_volume": 3752.91976, "trades": 24, "taker_buy_volume": 2468.52, "taker_buy_quote": 1737.85542}, {"ts": 1773146580000, "open": 0.704, "high": 0.704, "low": 0.702, "close": 0.702, "volume": 6571.67, "quote_volume": 4623.93855, "trades": 27, "taker_buy_volume": 3512.02, "taker_buy_quote": 2472.0071}, {"ts": 1773146640000, "open": 0.703, "high": 0.706, "low": 0.703, "close": 0.704, "volume": 953.81, "quote_volume": 671.7192, "trades": 10, "taker_buy_volume": 953.81, "taker_buy_quote": 671.7192}, {"ts": 1773146700000, "open": 0.705, "high": 0.711, "low": 0.704, "close": 0.708, "volume": 13331.93, "quote_volume": 9433.79671, "trades": 63, "taker_buy_volume": 8801.72, "taker_buy_quote": 6228.2053}, {"ts": 1773146760000, "open": 0.708, "high": 0.711, "low": 0.708, "close": 0.711, "volume": 7788.27, "quote_volume": 5528.62546, "trades": 24, "taker_buy_volume": 7737.59, "taker_buy_quote": 5492.6841}, {"ts": 1773146820000, "open": 0.712, "high": 0.718, "low": 0.712, "close": 0.714, "volume": 9750.54, "quote_volume": 6971.02159, "trades": 116, "taker_buy_volume": 6604.9, "taker_buy_quote": 4723.20618}, {"ts": 1773146880000, "open": 0.713, "high": 0.713, "low": 0.705, "close": 0.707, "volume": 34195.74, "quote_volume": 24227.45903, "trades": 117, "taker_buy_volume": 17414.76, "taker_buy_quote": 12337.14175}, {"ts": 1773146940000, "open": 0.707, "high": 0.707, "low": 0.7, "close": 0.704, "volume": 15444.04, "quote_volume": 10861.56571, "trades": 50, "taker_buy_volume": 4814.16, "taker_buy_quote": 3382.49437}, {"ts": 1773147000000, "open": 0.703, "high": 0.704, "low": 0.7, "close": 0.704, "volume": 10475.0, "quote_volume": 7355.78934, "trades": 60, "taker_buy_volume": 4140.26, "taker_buy_quote": 2909.9576}, {"ts": 1773147060000, "open": 0.705, "high": 0.708, "low": 0.704, "close": 0.706, "volume": 6944.97, "quote_volume": 4904.00422, "trades": 34, "taker_buy_volume": 3102.75, "taker_buy_quote": 2190.29983}, {"ts": 1773147120000, "open": 0.709, "high": 0.71, "low": 0.706, "close": 0.71, "volume": 10782.39, "quote_volume": 7637.23332, "trades": 47, "taker_buy_volume": 8563.72, "taker_buy_quote": 6067.67332}, {"ts": 1773147180000, "open": 0.709, "high": 0.709, "low": 0.702, "close": 0.702, "volume": 9605.13, "quote_volume": 6764.73713, "trades": 24, "taker_buy_volume": 159.83, "taker_buy_quote": 113.15964}, {"ts": 1773147240000, "open": 0.701, "high": 0.706, "low": 0.697, "close": 0.703, "volume": 29596.37, "quote_volume": 20745.10395, "trades": 104, "taker_buy_volume": 18799.54, "taker_buy_quote": 13197.01611}, {"ts": 1773147300000, "open": 0.703, "high": 0.709, "low": 0.703, "close": 0.707, "volume": 7011.71, "quote_volume": 4946.86089, "trades": 31, "taker_buy_volume": 5082.21, "taker_buy_quote": 3584.94654}, {"ts": 1773147360000, "open": 0.709, "high": 0.71, "low": 0.705, "close": 0.705, "volume": 19757.54, "quote_volume": 14020.17197, "trades": 53, "taker_buy_volume": 16512.59, "taker_buy_quote": 11721.11287}, {"ts": 1773147420000, "open": 0.705, "high": 0.706, "low": 0.702, "close": 0.703, "volume": 1214.95, "quote_volume": 856.61995, "trades": 6, "taker_buy_volume": 274.42, "taker_buy_quote": 193.58224}, {"ts": 1773147480000, "open": 0.703, "high": 0.709, "low": 0.703, "close": 0.706, "volume": 2240.43, "quote_volume": 1582.10364, "trades": 11, "taker_buy_volume": 552.84, "taker_buy_quote": 388.72189}, {"ts": 1773147540000, "open": 0.706, "high": 0.706, "low": 0.699, "close": 0.699, "volume": 7337.76, "quote_volume": 5140.03578, "trades": 33, "taker_buy_volume": 1422.53, "taker_buy_quote": 994.93347}, {"ts": 1773147600000, "open": 0.698, "high": 0.703, "low": 0.698, "close": 0.702, "volume": 1721.51, "quote_volume": 1207.64601, "trades": 23, "taker_buy_volume": 1158.28, "taker_buy_quote": 812.17705}, {"ts": 1773147660000, "open": 0.703, "high": 0.706, "low": 0.702, "close": 0.706, "volume": 7082.96, "quote_volume": 4985.65691, "trades": 92, "taker_buy_volume": 2658.28, "taker_buy_quote": 1869.65746}, {"ts": 1773147720000, "open": 0.704, "high": 0.704, "low": 0.702, "close": 0.703, "volume": 2672.85, "quote_volume": 1879.36541, "trades": 17, "taker_buy_volume": 611.15, "taker_buy_quote": 429.93998}, {"ts": 1773147780000, "open": 0.703, "high": 0.708, "low": 0.703, "close": 0.706, "volume": 3401.17, "quote_volume": 2404.83078, "trades": 19, "taker_buy_volume": 498.08, "taker_buy_quote": 352.15787}, {"ts": 1773147840000, "open": 0.704, "high": 0.704, "low": 0.701, "close": 0.703, "volume": 2336.09, "quote_volume": 1642.97644, "trades": 21, "taker_buy_volume": 590.44, "taker_buy_quote": 414.89511}, {"ts": 1773147900000, "open": 0.703, "high": 0.703, "low": 0.701, "close": 0.703, "volume": 4498.13, "quote_volume": 3157.36272, "trades": 18, "taker_buy_volume": 1393.5, "taker_buy_quote": 979.23607}, {"ts": 1773147960000, "open": 0.701, "high": 0.705, "low": 0.7, "close": 0.703, "volume": 3905.67, "quote_volume": 2748.90553, "trades": 32, "taker_buy_volume": 1703.0, "taker_buy_quote": 1199.22484}, {"ts": 1773148020000, "open": 0.703, "high": 0.716, "low": 0.703, "close": 0.715, "volume": 26469.26, "quote_volume": 18794.14306, "trades": 154, "taker_buy_volume": 18154.89, "taker_buy_quote": 12889.39976}, {"ts": 1773148080000, "open": 0.715, "high": 0.718, "low": 0.712, "close": 0.712, "volume": 15103.25, "quote_volume": 10806.42587, "trades": 72, "taker_buy_volume": 11602.91, "taker_buy_quote": 8304.21961}, {"ts": 1773148140000, "open": 0.713, "high": 0.717, "low": 0.711, "close": 0.715, "volume": 7056.65, "quote_volume": 5034.00644, "trades": 54, "taker_buy_volume": 5300.44, "taker_buy_quote": 3780.06677}, {"ts": 1773148200000, "open": 0.714, "high": 0.726, "low": 0.714, "close": 0.718, "volume": 43906.63, "quote_volume": 31564.3899, "trades": 217, "taker_buy_volume": 24490.42, "taker_buy_quote": 17626.05148}, {"ts": 1773148260000, "open": 0.72, "high": 0.73, "low": 0.72, "close": 0.723, "volume": 52126.55, "quote_volume": 37834.1679, "trades": 179, "taker_buy_volume": 34997.19, "taker_buy_quote": 25383.21902}, {"ts": 1773148320000, "open": 0.724, "high": 0.725, "low": 0.718, "close": 0.722, "volume": 8108.55, "quote_volume": 5850.95588, "trades": 66, "taker_buy_volume": 5385.8, "taker_buy_quote": 3887.46215}, {"ts": 1773148380000, "open": 0.722, "high": 0.722, "low": 0.72, "close": 0.722, "volume": 5930.96, "quote_volume": 4275.79271, "trades": 25, "taker_buy_volume": 4262.76, "taker_buy_quote": 3073.08614}, {"ts": 1773148440000, "open": 0.721, "high": 0.722, "low": 0.718, "close": 0.718, "volume": 10461.24, "quote_volume": 7537.88606, "trades": 38, "taker_buy_volume": 2622.57, "taker_buy_quote": 1888.17092}, {"ts": 1773148500000, "open": 0.72, "high": 0.732, "low": 0.72, "close": 0.729, "volume": 41780.79, "quote_volume": 30340.54407, "trades": 251, "taker_buy_volume": 25010.02, "taker_buy_quote": 18181.29685}, {"ts": 1773148560000, "open": 0.73, "high": 0.733, "low": 0.726, "close": 0.726, "volume": 15838.75, "quote_volume": 11567.44199, "trades": 129, "taker_buy_volume": 11429.52, "taker_buy_quote": 8349.87289}, {"ts": 1773148620000, "open": 0.727, "high": 0.727, "low": 0.716, "close": 0.716, "volume": 41360.14, "quote_volume": 29712.95136, "trades": 124, "taker_buy_volume": 13152.46, "taker_buy_quote": 9434.71605}, {"ts": 1773148680000, "open": 0.715, "high": 0.721, "low": 0.714, "close": 0.717, "volume": 21715.34, "quote_volume": 15571.47788, "trades": 118, "taker_buy_volume": 6616.59, "taker_buy_quote": 4745.67224}, {"ts": 1773148740000, "open": 0.716, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 7336.05, "quote_volume": 5256.10923, "trades": 80, "taker_buy_volume": 3369.05, "taker_buy_quote": 2415.92317}, {"ts": 1773148800000, "open": 0.716, "high": 0.716, "low": 0.7, "close": 0.706, "volume": 44468.26, "quote_volume": 31461.72102, "trades": 197, "taker_buy_volume": 15906.91, "taker_buy_quote": 11243.72445}, {"ts": 1773148860000, "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.707, "volume": 2780.12, "quote_volume": 1962.64051, "trades": 39, "taker_buy_volume": 814.08, "taker_buy_quote": 574.92754}, {"ts": 1773148920000, "open": 0.708, "high": 0.708, "low": 0.708, "close": 0.708, "volume": 943.48, "quote_volume": 667.98384, "trades": 6, "taker_buy_volume": 78.73, "taker_buy_quote": 55.74084}, {"ts": 1773148980000, "open": 0.709, "high": 0.709, "low": 0.709, "close": 0.709, "volume": 38.73, "quote_volume": 27.45957, "trades": 3, "taker_buy_volume": 38.73, "taker_buy_quote": 27.45957}, {"ts": 1773149040000, "open": 0.707, "high": 0.709, "low": 0.707, "close": 0.709, "volume": 553.41, "quote_volume": 391.83241, "trades": 10, "taker_buy_volume": 83.57, "taker_buy_quote": 59.25113}, {"ts": 1773149100000, "open": 0.71, "high": 0.712, "low": 0.707, "close": 0.712, "volume": 27295.86, "quote_volume": 19355.69743, "trades": 71, "taker_buy_volume": 15937.58, "taker_buy_quote": 11314.21552}, {"ts": 1773149160000, "open": 0.713, "high": 0.723, "low": 0.71, "close": 0.71, "volume": 30432.98, "quote_volume": 21837.52033, "trades": 198, "taker_buy_volume": 12767.93, "taker_buy_quote": 9161.56464}, {"ts": 1773149220000, "open": 0.71, "high": 0.718, "low": 0.71, "close": 0.717, "volume": 20246.07, "quote_volume": 14467.3009, "trades": 119, "taker_buy_volume": 11961.48, "taker_buy_quote": 8554.82495}, {"ts": 1773149280000, "open": 0.717, "high": 0.717, "low": 0.712, "close": 0.714, "volume": 28822.81, "quote_volume": 20610.53995, "trades": 71, "taker_buy_volume": 2195.42, "taker_buy_quote": 1568.97158}, {"ts": 1773149340000, "open": 0.713, "high": 0.714, "low": 0.712, "close": 0.714, "volume": 900.49, "quote_volume": 641.82709, "trades": 9, "taker_buy_volume": 400.49, "taker_buy_quote": 285.73437}, {"ts": 1773149400000, "open": 0.715, "high": 0.721, "low": 0.715, "close": 0.72, "volume": 10577.62, "quote_volume": 7592.75128, "trades": 68, "taker_buy_volume": 5194.37, "taker_buy_quote": 3729.59993}, {"ts": 1773149460000, "open": 0.722, "high": 0.722, "low": 0.717, "close": 0.721, "volume": 46291.51, "quote_volume": 33342.44528, "trades": 129, "taker_buy_volume": 21480.08, "taker_buy_quote": 15484.88406}, {"ts": 1773149520000, "open": 0.722, "high": 0.723, "low": 0.718, "close": 0.72, "volume": 10662.52, "quote_volume": 7679.88456, "trades": 61, "taker_buy_volume": 4709.05, "taker_buy_quote": 3392.83709}, {"ts": 1773149580000, "open": 0.72, "high": 0.72, "low": 0.713, "close": 0.713, "volume": 11782.94, "quote_volume": 8446.17142, "trades": 71, "taker_buy_volume": 3606.96, "taker_buy_quote": 2582.23032}, {"ts": 1773149640000, "open": 0.713, "high": 0.715, "low": 0.71, "close": 0.711, "volume": 7227.3, "quote_volume": 5147.42678, "trades": 46, "taker_buy_volume": 1736.62, "taker_buy_quote": 1236.2354}, {"ts": 1773149700000, "open": 0.711, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 15015.43, "quote_volume": 10665.19264, "trades": 32, "taker_buy_volume": 4058.24, "taker_buy_quote": 2884.45106}, {"ts": 1773149760000, "open": 0.711, "high": 0.711, "low": 0.706, "close": 0.709, "volume": 7631.99, "quote_volume": 5406.64535, "trades": 48, "taker_buy_volume": 1788.98, "taker_buy_quote": 1267.36409}, {"ts": 1773149820000, "open": 0.71, "high": 0.711, "low": 0.708, "close": 0.708, "volume": 7687.11, "quote_volume": 5453.90951, "trades": 40, "taker_buy_volume": 2894.56, "taker_buy_quote": 2054.99751}, {"ts": 1773149880000, "open": 0.708, "high": 0.713, "low": 0.706, "close": 0.71, "volume": 28515.94, "quote_volume": 20223.7275, "trades": 110, "taker_buy_volume": 21672.08, "taker_buy_quote": 15374.15885}, {"ts": 1773149940000, "open": 0.711, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 946.69, "quote_volume": 672.48092, "trades": 11, "taker_buy_volume": 523.17, "taker_buy_quote": 371.11452}, {"ts": 1773150000000, "open": 0.712, "high": 0.72, "low": 0.712, "close": 0.718, "volume": 9302.34, "quote_volume": 6685.6249, "trades": 50, "taker_buy_volume": 6637.31, "taker_buy_quote": 4772.00913}, {"ts": 1773150060000, "open": 0.719, "high": 0.721, "low": 0.717, "close": 0.718, "volume": 8177.94, "quote_volume": 5882.94184, "trades": 44, "taker_buy_volume": 4903.76, "taker_buy_quote": 3529.30087}, {"ts": 1773150120000, "open": 0.721, "high": 0.728, "low": 0.721, "close": 0.724, "volume": 15886.57, "quote_volume": 11503.86756, "trades": 96, "taker_buy_volume": 9654.59, "taker_buy_quote": 6990.2544}, {"ts": 1773150180000, "open": 0.726, "high": 0.726, "low": 0.723, "close": 0.723, "volume": 2008.97, "quote_volume": 1455.13318, "trades": 10, "taker_buy_volume": 739.2, "taker_buy_quote": 535.83044}, {"ts": 1773150240000, "open": 0.725, "high": 0.726, "low": 0.725, "close": 0.725, "volume": 1342.01, "quote_volume": 973.58059, "trades": 8, "taker_buy_volume": 740.99, "taker_buy_quote": 537.84109}, {"ts": 1773150300000, "open": 0.725, "high": 0.726, "low": 0.721, "close": 0.721, "volume": 10354.16, "quote_volume": 7483.54933, "trades": 50, "taker_buy_volume": 3510.28, "taker_buy_quote": 2539.097}, {"ts": 1773150360000, "open": 0.72, "high": 0.72, "low": 0.716, "close": 0.717, "volume": 26038.52, "quote_volume": 18722.96141, "trades": 51, "taker_buy_volume": 19447.21, "taker_buy_quote": 13992.8062}, {"ts": 1773150420000, "open": 0.717, "high": 0.72, "low": 0.715, "close": 0.715, "volume": 11207.79, "quote_volume": 8049.63648, "trades": 48, "taker_buy_volume": 3321.5, "taker_buy_quote": 2390.13275}, {"ts": 1773150480000, "open": 0.716, "high": 0.72, "low": 0.714, "close": 0.717, "volume": 14851.94, "quote_volume": 10672.42828, "trades": 45, "taker_buy_volume": 7881.24, "taker_buy_quote": 5672.54096}, {"ts": 1773150540000, "open": 0.716, "high": 0.717, "low": 0.713, "close": 0.714, "volume": 21282.86, "quote_volume": 15220.77856, "trades": 76, "taker_buy_volume": 2948.83, "taker_buy_quote": 2113.24902}, {"ts": 1773150600000, "open": 0.714, "high": 0.717, "low": 0.709, "close": 0.713, "volume": 22409.74, "quote_volume": 15975.93569, "trades": 102, "taker_buy_volume": 923.13, "taker_buy_quote": 659.8959}, {"ts": 1773150660000, "open": 0.712, "high": 0.715, "low": 0.712, "close": 0.712, "volume": 2512.38, "quote_volume": 1792.11303, "trades": 20, "taker_buy_volume": 929.84, "taker_buy_quote": 663.65743}, {"ts": 1773150720000, "open": 0.712, "high": 0.712, "low": 0.709, "close": 0.709, "volume": 6376.94, "quote_volume": 4528.94866, "trades": 28, "taker_buy_volume": 2113.64, "taker_buy_quote": 1500.96771}, {"ts": 1773150780000, "open": 0.71, "high": 0.711, "low": 0.707, "close": 0.707, "volume": 4183.46, "quote_volume": 2964.33064, "trades": 38, "taker_buy_volume": 497.83, "taker_buy_quote": 352.89836}, {"ts": 1773150840000, "open": 0.707, "high": 0.709, "low": 0.707, "close": 0.708, "volume": 1142.39, "quote_volume": 807.7197, "trades": 10, "taker_buy_volume": 706.1, "taker_buy_quote": 499.25478}, {"ts": 1773150900000, "open": 0.708, "high": 0.709, "low": 0.703, "close": 0.704, "volume": 18037.46, "quote_volume": 12706.65361, "trades": 34, "taker_buy_volume": 14649.08, "taker_buy_quote": 10317.67024}, {"ts": 1773150960000, "open": 0.704, "high": 0.704, "low": 0.693, "close": 0.695, "volume": 13545.64, "quote_volume": 9460.07512, "trades": 85, "taker_buy_volume": 4791.36, "taker_buy_quote": 3345.39}, {"ts": 1773151020000, "open": 0.695, "high": 0.695, "low": 0.691, "close": 0.693, "volume": 6954.3, "quote_volume": 4814.83674, "trades": 40, "taker_buy_volume": 3451.74, "taker_buy_quote": 2389.86059}, {"ts": 1773151080000, "open": 0.692, "high": 0.692, "low": 0.685, "close": 0.689, "volume": 16452.89, "quote_volume": 11318.70986, "trades": 66, "taker_buy_volume": 6533.64, "taker_buy_quote": 4499.916}, {"ts": 1773151140000, "open": 0.688, "high": 0.691, "low": 0.688, "close": 0.69, "volume": 4521.01, "quote_volume": 3116.70241, "trades": 17, "taker_buy_volume": 3830.39, "taker_buy_quote": 2641.24517}, {"ts": 1773151200000, "open": 0.688, "high": 0.688, "low": 0.681, "close": 0.683, "volume": 30865.79, "quote_volume": 21154.8601, "trades": 144, "taker_buy_volume": 12924.52, "taker_buy_quote": 8859.62996}, {"ts": 1773151260000, "open": 0.683, "high": 0.685, "low": 0.679, "close": 0.683, "volume": 19583.2, "quote_volume": 13345.9851, "trades": 81, "taker_buy_volume": 7768.13, "taker_buy_quote": 5302.62347}, {"ts": 1773151320000, "open": 0.684, "high": 0.688, "low": 0.684, "close": 0.688, "volume": 6104.19, "quote_volume": 4190.14748, "trades": 46, "taker_buy_volume": 2912.94, "taker_buy_quote": 2001.89411}, {"ts": 1773151380000, "open": 0.685, "high": 0.685, "low": 0.683, "close": 0.684, "volume": 9367.53, "quote_volume": 6400.37166, "trades": 20, "taker_buy_volume": 727.71, "taker_buy_quote": 498.45396}, {"ts": 1773151440000, "open": 0.684, "high": 0.688, "low": 0.683, "close": 0.686, "volume": 16052.95, "quote_volume": 11019.71835, "trades": 57, "taker_buy_volume": 9616.31, "taker_buy_quote": 6608.22366}, {"ts": 1773151500000, "open": 0.687, "high": 0.687, "low": 0.679, "close": 0.68, "volume": 14199.98, "quote_volume": 9686.86992, "trades": 74, "taker_buy_volume": 3632.85, "taker_buy_quote": 2479.07988}, {"ts": 1773151560000, "open": 0.679, "high": 0.68, "low": 0.673, "close": 0.675, "volume": 69768.83, "quote_volume": 47110.88743, "trades": 215, "taker_buy_volume": 48994.39, "taker_buy_quote": 33073.87039}, {"ts": 1773151620000, "open": 0.676, "high": 0.676, "low": 0.668, "close": 0.671, "volume": 22110.81, "quote_volume": 14858.58335, "trades": 81, "taker_buy_volume": 6159.63, "taker_buy_quote": 4141.17354}, {"ts": 1773151680000, "open": 0.671, "high": 0.673, "low": 0.667, "close": 0.669, "volume": 39789.29, "quote_volume": 26653.26798, "trades": 196, "taker_buy_volume": 19138.1, "taker_buy_quote": 12820.48668}, {"ts": 1773151740000, "open": 0.669, "high": 0.67, "low": 0.659, "close": 0.666, "volume": 42176.08, "quote_volume": 28037.98251, "trades": 214, "taker_buy_volume": 22819.28, "taker_buy_quote": 15195.06951}, {"ts": 1773151800000, "open": 0.665, "high": 0.669, "low": 0.664, "close": 0.669, "volume": 6788.4, "quote_volume": 4533.24272, "trades": 43, "taker_buy_volume": 4984.66, "taker_buy_quote": 3329.95701}, {"ts": 1773151860000, "open": 0.669, "high": 0.676, "low": 0.668, "close": 0.671, "volume": 83907.83, "quote_volume": 56265.69177, "trades": 233, "taker_buy_volume": 80392.0, "taker_buy_quote": 53905.43012}, {"ts": 1773151920000, "open": 0.673, "high": 0.678, "low": 0.671, "close": 0.672, "volume": 14788.12, "quote_volume": 9995.22906, "trades": 53, "taker_buy_volume": 9328.34, "taker_buy_quote": 6312.67367}, {"ts": 1773151980000, "open": 0.673, "high": 0.673, "low": 0.672, "close": 0.672, "volume": 1677.4, "quote_volume": 1127.6062, "trades": 16, "taker_buy_volume": 1119.86, "taker_buy_quote": 752.8634}, {"ts": 1773152040000, "open": 0.673, "high": 0.673, "low": 0.671, "close": 0.673, "volume": 710.6, "quote_volume": 477.47811, "trades": 8, "taker_buy_volume": 424.47, "taker_buy_quote": 285.37581}, {"ts": 1773152100000, "open": 0.674, "high": 0.678, "low": 0.674, "close": 0.678, "volume": 10793.47, "quote_volume": 7294.72618, "trades": 51, "taker_buy_volume": 8714.91, "taker_buy_quote": 5887.8901}, {"ts": 1773152160000, "open": 0.677, "high": 0.678, "low": 0.674, "close": 0.677, "volume": 2827.46, "quote_volume": 1908.9143, "trades": 22, "taker_buy_volume": 1398.09, "taker_buy_quote": 944.38205}, {"ts": 1773152220000, "open": 0.676, "high": 0.676, "low": 0.676, "close": 0.676, "volume": 9.69, "quote_volume": 6.55044, "trades": 1, "taker_buy_volume": 9.69, "taker_buy_quote": 6.55044}, {"ts": 1773152280000, "open": 0.674, "high": 0.674, "low": 0.67, "close": 0.671, "volume": 2562.59, "quote_volume": 1720.51009, "trades": 21, "taker_buy_volume": 168.61, "taker_buy_quote": 113.28762}, {"ts": 1773152340000, "open": 0.669, "high": 0.671, "low": 0.668, "close": 0.67, "volume": 3562.12, "quote_volume": 2380.83954, "trades": 23, "taker_buy_volume": 39.0, "taker_buy_quote": 26.13}, {"ts": 1773152400000, "open": 0.669, "high": 0.669, "low": 0.667, "close": 0.668, "volume": 2500.86, "quote_volume": 1671.06457, "trades": 22, "taker_buy_volume": 672.86, "taker_buy_quote": 449.54709}, {"ts": 1773152460000, "open": 0.667, "high": 0.67, "low": 0.667, "close": 0.668, "volume": 4689.67, "quote_volume": 3140.26061, "trades": 75, "taker_buy_volume": 3557.92, "taker_buy_quote": 2383.05556}, {"ts": 1773152520000, "open": 0.669, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 4140.47, "quote_volume": 2766.88742, "trades": 27, "taker_buy_volume": 1609.48, "taker_buy_quote": 1076.93427}, {"ts": 1773152580000, "open": 0.669, "high": 0.673, "low": 0.669, "close": 0.67, "volume": 17188.81, "quote_volume": 11538.2128, "trades": 74, "taker_buy_volume": 7912.64, "taker_buy_quote": 5311.47453}, {"ts": 1773152640000, "open": 0.67, "high": 0.673, "low": 0.67, "close": 0.672, "volume": 3260.92, "quote_volume": 2188.53632, "trades": 21, "taker_buy_volume": 2093.5, "taker_buy_quote": 1405.37408}, {"ts": 1773152700000, "open": 0.671, "high": 0.671, "low": 0.663, "close": 0.665, "volume": 16621.25, "quote_volume": 11075.47579, "trades": 59, "taker_buy_volume": 6515.73, "taker_buy_quote": 4345.55912}, {"ts": 1773152760000, "open": 0.665, "high": 0.668, "low": 0.664, "close": 0.665, "volume": 16363.29, "quote_volume": 10896.43586, "trades": 51, "taker_buy_volume": 14985.37, "taker_buy_quote": 9979.4089}, {"ts": 1773152820000, "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 4293.46, "quote_volume": 2856.89793, "trades": 23, "taker_buy_volume": 2998.9, "taker_buy_quote": 1995.3179}, {"ts": 1773152880000, "open": 0.665, "high": 0.669, "low": 0.665, "close": 0.669, "volume": 6919.81, "quote_volume": 4619.16888, "trades": 29, "taker_buy_volume": 5156.26, "taker_buy_quote": 3441.76227}, {"ts": 1773152940000, "open": 0.668, "high": 0.668, "low": 0.664, "close": 0.666, "volume": 1787.8, "quote_volume": 1189.14965, "trades": 14, "taker_buy_volume": 1099.6, "taker_buy_quote": 730.8867}, {"ts": 1773153000000, "open": 0.666, "high": 0.667, "low": 0.661, "close": 0.666, "volume": 5705.01, "quote_volume": 3783.18783, "trades": 40, "taker_buy_volume": 1067.41, "taker_buy_quote": 708.97013}, {"ts": 1773153060000, "open": 0.667, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 3664.89, "quote_volume": 2449.7628, "trades": 23, "taker_buy_volume": 2911.66, "taker_buy_quote": 1946.31266}, {"ts": 1773153120000, "open": 0.667, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 1278.16, "quote_volume": 852.92513, "trades": 8, "taker_buy_volume": 684.91, "taker_buy_quote": 457.22738}, {"ts": 1773153180000, "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.666, "volume": 2327.13, "quote_volume": 1551.42015, "trades": 18, "taker_buy_volume": 1044.6, "taker_buy_quote": 697.25076}, {"ts": 1773153240000, "open": 0.667, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 7450.68, "quote_volume": 4982.45001, "trades": 27, "taker_buy_volume": 6896.71, "taker_buy_quote": 4612.49843}, {"ts": 1773153300000, "open": 0.668, "high": 0.67, "low": 0.666, "close": 0.67, "volume": 5038.06, "quote_volume": 3364.93731, "trades": 27, "taker_buy_volume": 1558.26, "taker_buy_quote": 1041.41304}, {"ts": 1773153360000, "open": 0.669, "high": 0.67, "low": 0.668, "close": 0.668, "volume": 13102.03, "quote_volume": 8763.54943, "trades": 44, "taker_buy_volume": 9517.22, "taker_buy_quote": 6366.40463}, {"ts": 1773153420000, "open": 0.667, "high": 0.668, "low": 0.666, "close": 0.668, "volume": 1459.22, "quote_volume": 973.36292, "trades": 10, "taker_buy_volume": 1137.94, "taker_buy_quote": 759.07742}, {"ts": 1773153480000, "open": 0.667, "high": 0.668, "low": 0.666, "close": 0.668, "volume": 2916.73, "quote_volume": 1946.52625, "trades": 19, "taker_buy_volume": 1975.75, "taker_buy_quote": 1318.9235}, {"ts": 1773153540000, "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.666, "volume": 3889.5, "quote_volume": 2597.53256, "trades": 34, "taker_buy_volume": 532.99, "taker_buy_quote": 356.9961}, {"ts": 1773153600000, "open": 0.667, "high": 0.669, "low": 0.667, "close": 0.668, "volume": 1697.89, "quote_volume": 1134.81138, "trades": 14, "taker_buy_volume": 843.84, "taker_buy_quote": 563.72098}, {"ts": 1773153660000, "open": 0.668, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 4083.7, "quote_volume": 2726.14839, "trades": 19, "taker_buy_volume": 2686.86, "taker_buy_quote": 1794.13219}, {"ts": 1773153720000, "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.669, "volume": 3466.29, "quote_volume": 2315.23218, "trades": 15, "taker_buy_volume": 1803.85, "taker_buy_quote": 1204.72226}, {"ts": 1773153780000, "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.671, "volume": 8709.64, "quote_volume": 5843.4105, "trades": 13, "taker_buy_volume": 783.14, "taker_buy_quote": 525.02971}, {"ts": 1773153840000, "open": 0.671, "high": 0.672, "low": 0.668, "close": 0.669, "volume": 2934.94, "quote_volume": 1967.72636, "trades": 19, "taker_buy_volume": 1499.96, "taker_buy_quote": 1006.40172}, {"ts": 1773153900000, "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.669, "volume": 2771.25, "quote_volume": 1858.01372, "trades": 13, "taker_buy_volume": 1574.16, "taker_buy_quote": 1056.30912}, {"ts": 1773153960000, "open": 0.669, "high": 0.67, "low": 0.669, "close": 0.67, "volume": 2628.5, "quote_volume": 1760.3525, "trades": 12, "taker_buy_volume": 742.5, "taker_buy_quote": 497.025}, {"ts": 1773154020000, "open": 0.67, "high": 0.67, "low": 0.669, "close": 0.669, "volume": 1380.9, "quote_volume": 924.81993, "trades": 9, "taker_buy_volume": 531.6, "taker_buy_quote": 355.8366}, {"ts": 1773154080000, "open": 0.669, "high": 0.669, "low": 0.668, "close": 0.668, "volume": 2719.98, "quote_volume": 1817.37794, "trades": 12, "taker_buy_volume": 2114.96, "taker_buy_quote": 1412.9203}, {"ts": 1773154140000, "open": 0.668, "high": 0.669, "low": 0.668, "close": 0.668, "volume": 2616.13, "quote_volume": 1749.03875, "trades": 16, "taker_buy_volume": 121.4, "taker_buy_quote": 81.1216}, {"ts": 1773154200000, "open": 0.668, "high": 0.671, "low": 0.668, "close": 0.67, "volume": 2284.54, "quote_volume": 1530.53632, "trades": 15, "taker_buy_volume": 1391.34, "taker_buy_quote": 932.12372}, {"ts": 1773154260000, "open": 0.67, "high": 0.674, "low": 0.67, "close": 0.674, "volume": 5697.4, "quote_volume": 3830.91508, "trades": 30, "taker_buy_volume": 2859.7, "taker_buy_quote": 1922.63816}, {"ts": 1773154320000, "open": 0.674, "high": 0.678, "low": 0.674, "close": 0.677, "volume": 9144.16, "quote_volume": 6182.5268, "trades": 64, "taker_buy_volume": 3945.53, "taker_buy_quote": 2666.96851}, {"ts": 1773154380000, "open": 0.675, "high": 0.676, "low": 0.674, "close": 0.675, "volume": 1956.54, "quote_volume": 1320.7119, "trades": 13, "taker_buy_volume": 1176.09, "taker_buy_quote": 793.92743}, {"ts": 1773154440000, "open": 0.675, "high": 0.675, "low": 0.674, "close": 0.674, "volume": 3528.27, "quote_volume": 2378.43488, "trades": 17, "taker_buy_volume": 2054.29, "taker_buy_quote": 1384.67986}, {"ts": 1773154500000, "open": 0.674, "high": 0.675, "low": 0.672, "close": 0.674, "volume": 3621.9, "quote_volume": 2439.5304, "trades": 37, "taker_buy_volume": 2949.58, "taker_buy_quote": 1986.81152}, {"ts": 1773154560000, "open": 0.673, "high": 0.675, "low": 0.673, "close": 0.674, "volume": 172.39, "quote_volume": 116.17669, "trades": 4, "taker_buy_volume": 7.56, "taker_buy_quote": 5.103}, {"ts": 1773154620000, "open": 0.674, "high": 0.676, "low": 0.674, "close": 0.675, "volume": 1887.75, "quote_volume": 1273.60448, "trades": 10, "taker_buy_volume": 1004.08, "taker_buy_quote": 678.0109}, {"ts": 1773154680000, "open": 0.674, "high": 0.675, "low": 0.669, "close": 0.672, "volume": 6689.47, "quote_volume": 4490.98932, "trades": 39, "taker_buy_volume": 3488.71, "taker_buy_quote": 2341.79141}, {"ts": 1773154740000, "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.669, "volume": 1261.04, "quote_volume": 844.88857, "trades": 13, "taker_buy_volume": 455.91, "taker_buy_quote": 305.4597}, {"ts": 1773154800000, "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.665, "volume": 6891.97, "quote_volume": 4590.49115, "trades": 42, "taker_buy_volume": 1231.13, "taker_buy_quote": 819.99185}, {"ts": 1773154860000, "open": 0.664, "high": 0.667, "low": 0.664, "close": 0.666, "volume": 3797.1, "quote_volume": 2526.67624, "trades": 29, "taker_buy_volume": 2660.12, "taker_buy_quote": 1769.74006}, {"ts": 1773154920000, "open": 0.666, "high": 0.668, "low": 0.665, "close": 0.665, "volume": 3562.47, "quote_volume": 2375.94238, "trades": 14, "taker_buy_volume": 543.17, "taker_buy_quote": 362.45872}, {"ts": 1773154980000, "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 9190.17, "quote_volume": 6118.81725, "trades": 15, "taker_buy_volume": 8752.63, "taker_buy_quote": 5827.85315}, {"ts": 1773155040000, "open": 0.667, "high": 0.669, "low": 0.667, "close": 0.669, "volume": 979.37, "quote_volume": 654.17495, "trades": 11, "taker_buy_volume": 566.19, "taker_buy_quote": 378.38893}, {"ts": 1773155100000, "open": 0.67, "high": 0.67, "low": 0.662, "close": 0.663, "volume": 8178.92, "quote_volume": 5434.97627, "trades": 29, "taker_buy_volume": 2781.02, "taker_buy_quote": 1850.61478}, {"ts": 1773155160000, "open": 0.663, "high": 0.667, "low": 0.663, "close": 0.666, "volume": 3677.44, "quote_volume": 2443.63193, "trades": 29, "taker_buy_volume": 1653.96, "taker_buy_quote": 1098.8733}, {"ts": 1773155220000, "open": 0.666, "high": 0.667, "low": 0.664, "close": 0.665, "volume": 11205.88, "quote_volume": 7453.73949, "trades": 37, "taker_buy_volume": 2725.91, "taker_buy_quote": 1814.60417}, {"ts": 1773155280000, "open": 0.665, "high": 0.667, "low": 0.661, "close": 0.662, "volume": 7678.37, "quote_volume": 5104.99173, "trades": 55, "taker_buy_volume": 2683.49, "taker_buy_quote": 1784.01344}, {"ts": 1773155340000, "open": 0.663, "high": 0.664, "low": 0.663, "close": 0.664, "volume": 4818.18, "quote_volume": 3196.90542, "trades": 18, "taker_buy_volume": 860.59, "taker_buy_quote": 570.98926}, {"ts": 1773155400000, "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 4088.45, "quote_volume": 2706.8778, "trades": 17, "taker_buy_volume": 1392.89, "taker_buy_quote": 922.16818}, {"ts": 1773155460000, "open": 0.663, "high": 0.663, "low": 0.662, "close": 0.662, "volume": 564.87, "quote_volume": 374.45073, "trades": 5, "taker_buy_volume": 300.8, "taker_buy_quote": 199.4304}, {"ts": 1773155520000, "open": 0.663, "high": 0.669, "low": 0.662, "close": 0.667, "volume": 7649.85, "quote_volume": 5081.41349, "trades": 53, "taker_buy_volume": 5385.83, "taker_buy_quote": 3576.05018}, {"ts": 1773155580000, "open": 0.668, "high": 0.671, "low": 0.668, "close": 0.67, "volume": 4003.13, "quote_volume": 2680.77259, "trades": 30, "taker_buy_volume": 3988.03, "taker_buy_quote": 2670.68579}, {"ts": 1773155640000, "open": 0.67, "high": 0.673, "low": 0.67, "close": 0.671, "volume": 5822.08, "quote_volume": 3910.9771, "trades": 31, "taker_buy_volume": 4706.23, "taker_buy_quote": 3163.05606}, {"ts": 1773155700000, "open": 0.67, "high": 0.671, "low": 0.668, "close": 0.669, "volume": 4723.57, "quote_volume": 3159.79259, "trades": 18, "taker_buy_volume": 1229.37, "taker_buy_quote": 823.10001}, {"ts": 1773155760000, "open": 0.669, "high": 0.669, "low": 0.668, "close": 0.668, "volume": 120.88, "quote_volume": 80.80641, "trades": 4, "taker_buy_volume": 47.24, "taker_buy_quote": 31.60356}, {"ts": 1773155820000, "open": 0.668, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 709.17, "quote_volume": 473.42481, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 195.39}, {"ts": 1773155880000, "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.665, "volume": 3757.55, "quote_volume": 2506.30225, "trades": 15, "taker_buy_volume": 2181.96, "taker_buy_quote": 1456.58928}, {"ts": 1773155940000, "open": 0.664, "high": 0.664, "low": 0.657, "close": 0.658, "volume": 32665.85, "quote_volume": 21553.54891, "trades": 146, "taker_buy_volume": 5173.14, "taker_buy_quote": 3415.20596}, {"ts": 1773156000000, "open": 0.657, "high": 0.657, "low": 0.653, "close": 0.654, "volume": 6569.67, "quote_volume": 4306.19155, "trades": 32, "taker_buy_volume": 2047.15, "taker_buy_quote": 1342.02899}, {"ts": 1773156060000, "open": 0.654, "high": 0.655, "low": 0.654, "close": 0.655, "volume": 972.71, "quote_volume": 636.33168, "trades": 9, "taker_buy_volume": 443.92, "taker_buy_quote": 290.50302}, {"ts": 1773156120000, "open": 0.655, "high": 0.655, "low": 0.652, "close": 0.654, "volume": 2435.99, "quote_volume": 1591.7421, "trades": 12, "taker_buy_volume": 881.86, "taker_buy_quote": 577.0333}, {"ts": 1773156180000, "open": 0.656, "high": 0.66, "low": 0.656, "close": 0.657, "volume": 5850.12, "quote_volume": 3852.69101, "trades": 26, "taker_buy_volume": 5750.12, "taker_buy_quote": 3786.99101}, {"ts": 1773156240000, "open": 0.657, "high": 0.659, "low": 0.656, "close": 0.659, "volume": 1158.04, "quote_volume": 761.19863, "trades": 13, "taker_buy_volume": 937.45, "taker_buy_quote": 616.38246}, {"ts": 1773156300000, "open": 0.658, "high": 0.66, "low": 0.658, "close": 0.659, "volume": 1769.58, "quote_volume": 1166.21331, "trades": 22, "taker_buy_volume": 1032.15, "taker_buy_quote": 680.66915}, {"ts": 1773156360000, "open": 0.658, "high": 0.661, "low": 0.658, "close": 0.661, "volume": 4359.13, "quote_volume": 2875.47952, "trades": 40, "taker_buy_volume": 4217.3, "taker_buy_quote": 2781.94038}, {"ts": 1773156420000, "open": 0.661, "high": 0.663, "low": 0.661, "close": 0.663, "volume": 2578.84, "quote_volume": 1707.39008, "trades": 14, "taker_buy_volume": 2578.84, "taker_buy_quote": 1707.39008}, {"ts": 1773156480000, "open": 0.663, "high": 0.671, "low": 0.662, "close": 0.669, "volume": 11748.97, "quote_volume": 7849.57241, "trades": 125, "taker_buy_volume": 10258.32, "taker_buy_quote": 6855.34487}, {"ts": 1773156540000, "open": 0.669, "high": 0.689, "low": 0.667, "close": 0.686, "volume": 67026.12, "quote_volume": 45674.61669, "trades": 381, "taker_buy_volume": 42454.73, "taker_buy_quote": 28891.12239}, {"ts": 1773156600000, "open": 0.686, "high": 0.693, "low": 0.678, "close": 0.681, "volume": 53849.47, "quote_volume": 36988.45554, "trades": 389, "taker_buy_volume": 24058.5, "taker_buy_quote": 16509.21786}, {"ts": 1773156660000, "open": 0.679, "high": 0.684, "low": 0.677, "close": 0.683, "volume": 10364.22, "quote_volume": 7037.47769, "trades": 53, "taker_buy_volume": 7138.47, "taker_buy_quote": 4848.70117}, {"ts": 1773156720000, "open": 0.682, "high": 0.682, "low": 0.679, "close": 0.679, "volume": 2393.24, "quote_volume": 1627.74129, "trades": 15, "taker_buy_volume": 1441.0, "taker_buy_quote": 980.03424}, {"ts": 1773156780000, "open": 0.68, "high": 0.681, "low": 0.679, "close": 0.681, "volume": 1432.55, "quote_volume": 974.85083, "trades": 21, "taker_buy_volume": 930.26, "taker_buy_quote": 633.19492}, {"ts": 1773156840000, "open": 0.682, "high": 0.691, "low": 0.682, "close": 0.689, "volume": 22434.89, "quote_volume": 15438.49108, "trades": 120, "taker_buy_volume": 13450.01, "taker_buy_quote": 9254.8012}, {"ts": 1773156900000, "open": 0.69, "high": 0.7, "low": 0.689, "close": 0.697, "volume": 25675.34, "quote_volume": 17870.87614, "trades": 189, "taker_buy_volume": 14870.2, "taker_buy_quote": 10344.44772}, {"ts": 1773156960000, "open": 0.698, "high": 0.703, "low": 0.693, "close": 0.694, "volume": 25180.56, "quote_volume": 17581.1224, "trades": 149, "taker_buy_volume": 13387.61, "taker_buy_quote": 9343.63963}, {"ts": 1773157020000, "open": 0.693, "high": 0.694, "low": 0.691, "close": 0.691, "volume": 5812.29, "quote_volume": 4026.30381, "trades": 42, "taker_buy_volume": 3826.49, "taker_buy_quote": 2650.64542}, {"ts": 1773157080000, "open": 0.692, "high": 0.693, "low": 0.687, "close": 0.687, "volume": 2996.47, "quote_volume": 2070.50566, "trades": 28, "taker_buy_volume": 2769.22, "taker_buy_quote": 1913.97974}, {"ts": 1773157140000, "open": 0.688, "high": 0.689, "low": 0.684, "close": 0.685, "volume": 8586.97, "quote_volume": 5891.17297, "trades": 46, "taker_buy_volume": 7227.02, "taker_buy_quote": 4959.35207}, {"ts": 1773157200000, "open": 0.685, "high": 0.69, "low": 0.683, "close": 0.689, "volume": 9912.52, "quote_volume": 6809.97485, "trades": 44, "taker_buy_volume": 7127.83, "taker_buy_quote": 4900.2788}, {"ts": 1773157260000, "open": 0.688, "high": 0.688, "low": 0.681, "close": 0.681, "volume": 4475.75, "quote_volume": 3065.93853, "trades": 26, "taker_buy_volume": 177.79, "taker_buy_quote": 121.59498}, {"ts": 1773157320000, "open": 0.682, "high": 0.684, "low": 0.682, "close": 0.684, "volume": 311.73, "quote_volume": 212.97216, "trades": 7, "taker_buy_volume": 277.53, "taker_buy_quote": 189.64776}, {"ts": 1773157380000, "open": 0.683, "high": 0.684, "low": 0.682, "close": 0.682, "volume": 578.78, "quote_volume": 395.2832, "trades": 8, "taker_buy_volume": 29.08, "taker_buy_quote": 19.89072}, {"ts": 1773157440000, "open": 0.682, "high": 0.683, "low": 0.681, "close": 0.682, "volume": 3792.28, "quote_volume": 2586.60976, "trades": 15, "taker_buy_volume": 3391.48, "taker_buy_quote": 2313.28001}, {"ts": 1773157500000, "open": 0.682, "high": 0.686, "low": 0.682, "close": 0.684, "volume": 2374.09, "quote_volume": 1627.1633, "trades": 25, "taker_buy_volume": 1719.87, "taker_buy_quote": 1178.79032}, {"ts": 1773157560000, "open": 0.683, "high": 0.684, "low": 0.68, "close": 0.681, "volume": 3939.93, "quote_volume": 2686.48556, "trades": 35, "taker_buy_volume": 1211.6, "taker_buy_quote": 827.24253}, {"ts": 1773157620000, "open": 0.68, "high": 0.686, "low": 0.68, "close": 0.685, "volume": 2276.94, "quote_volume": 1555.21787, "trades": 25, "taker_buy_volume": 1446.03, "taker_buy_quote": 986.35128}, {"ts": 1773157680000, "open": 0.683, "high": 0.683, "low": 0.683, "close": 0.683, "volume": 117.68, "quote_volume": 80.37544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157740000, "open": 0.683, "high": 0.684, "low": 0.682, "close": 0.682, "volume": 4514.49, "quote_volume": 3082.76112, "trades": 29, "taker_buy_volume": 1135.75, "taker_buy_quote": 775.46388}, {"ts": 1773157800000, "open": 0.682, "high": 0.683, "low": 0.68, "close": 0.68, "volume": 760.73, "quote_volume": 518.30848, "trades": 13, "taker_buy_volume": 419.23, "taker_buy_quote": 285.96509}, {"ts": 1773157860000, "open": 0.68, "high": 0.681, "low": 0.679, "close": 0.681, "volume": 1463.96, "quote_volume": 995.15128, "trades": 12, "taker_buy_volume": 380.74, "taker_buy_quote": 258.92567}, {"ts": 1773157920000, "open": 0.68, "high": 0.683, "low": 0.68, "close": 0.682, "volume": 2110.99, "quote_volume": 1438.21121, "trades": 10, "taker_buy_volume": 1939.94, "taker_buy_quote": 1321.89721}, {"ts": 1773157980000, "open": 0.681, "high": 0.684, "low": 0.681, "close": 0.683, "volume": 2364.56, "quote_volume": 1613.06715, "trades": 13, "taker_buy_volume": 1352.79, "taker_buy_quote": 923.1669}, {"ts": 1773158040000, "open": 0.683, "high": 0.685, "low": 0.683, "close": 0.684, "volume": 1620.45, "quote_volume": 1107.96398, "trades": 12, "taker_buy_volume": 1402.53, "taker_buy_quote": 959.08135}, {"ts": 1773158100000, "open": 0.685, "high": 0.686, "low": 0.682, "close": 0.682, "volume": 7667.54, "quote_volume": 5246.60489, "trades": 24, "taker_buy_volume": 5702.62, "taker_buy_quote": 3903.28389}, {"ts": 1773158160000, "open": 0.682, "high": 0.683, "low": 0.681, "close": 0.683, "volume": 256.51, "quote_volume": 175.04922, "trades": 8, "taker_buy_volume": 227.51, "taker_buy_quote": 155.30022}, {"ts": 1773158220000, "open": 0.682, "high": 0.683, "low": 0.681, "close": 0.682, "volume": 2727.15, "quote_volume": 1860.00348, "trades": 11, "taker_buy_volume": 468.75, "taker_buy_quote": 319.80368}, {"ts": 1773158280000, "open": 0.682, "high": 0.682, "low": 0.682, "close": 0.682, "volume": 585.0, "quote_volume": 398.97, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158340000, "open": 0.683, "high": 0.685, "low": 0.683, "close": 0.684, "volume": 2126.83, "quote_volume": 1453.97752, "trades": 9, "taker_buy_volume": 1676.36, "taker_buy_quote": 1145.85604}, {"ts": 1773158400000, "open": 0.684, "high": 0.688, "low": 0.68, "close": 0.68, "volume": 24800.92, "quote_volume": 16975.54359, "trades": 87, "taker_buy_volume": 16161.98, "taker_buy_quote": 11083.23361}, {"ts": 1773158460000, "open": 0.681, "high": 0.683, "low": 0.678, "close": 0.678, "volume": 6416.64, "quote_volume": 4365.51825, "trades": 42, "taker_buy_volume": 1531.56, "taker_buy_quote": 1043.0348}, {"ts": 1773158520000, "open": 0.679, "high": 0.68, "low": 0.678, "close": 0.678, "volume": 4232.52, "quote_volume": 2872.57619, "trades": 16, "taker_buy_volume": 2982.27, "taker_buy_quote": 2023.82658}, {"ts": 1773158580000, "open": 0.679, "high": 0.682, "low": 0.679, "close": 0.681, "volume": 2062.0, "quote_volume": 1404.40496, "trades": 14, "taker_buy_volume": 1741.22, "taker_buy_quote": 1186.0342}, {"ts": 1773158640000, "open": 0.681, "high": 0.681, "low": 0.679, "close": 0.679, "volume": 606.72, "quote_volume": 412.01537, "trades": 8, "taker_buy_volume": 34.0, "taker_buy_quote": 23.086}, {"ts": 1773158700000, "open": 0.679, "high": 0.68, "low": 0.679, "close": 0.68, "volume": 6111.73, "quote_volume": 4152.30273, "trades": 22, "taker_buy_volume": 4649.23, "taker_buy_quote": 3158.68023}, {"ts": 1773158760000, "open": 0.68, "high": 0.685, "low": 0.68, "close": 0.684, "volume": 2533.88, "quote_volume": 1728.74856, "trades": 18, "taker_buy_volume": 1119.02, "taker_buy_quote": 763.35128}, {"ts": 1773158820000, "open": 0.683, "high": 0.685, "low": 0.682, "close": 0.685, "volume": 4090.17, "quote_volume": 2794.6203, "trades": 24, "taker_buy_volume": 3006.75, "taker_buy_quote": 2053.97146}, {"ts": 1773158880000, "open": 0.685, "high": 0.685, "low": 0.681, "close": 0.682, "volume": 3638.28, "quote_volume": 2484.69683, "trades": 23, "taker_buy_volume": 1854.2, "taker_buy_quote": 1266.32175}, {"ts": 1773158940000, "open": 0.682, "high": 0.682, "low": 0.679, "close": 0.681, "volume": 5541.4, "quote_volume": 3768.82731, "trades": 27, "taker_buy_volume": 1704.02, "taker_buy_quote": 1158.75408}, {"ts": 1773159000000, "open": 0.681, "high": 0.682, "low": 0.68, "close": 0.68, "volume": 2900.25, "quote_volume": 1974.5525, "trades": 13, "taker_buy_volume": 2607.75, "taker_buy_quote": 1775.36}, {"ts": 1773159060000, "open": 0.68, "high": 0.681, "low": 0.679, "close": 0.679, "volume": 2993.33, "quote_volume": 2036.62385, "trades": 15, "taker_buy_volume": 2802.28, "taker_buy_quote": 1906.71796}, {"ts": 1773159120000, "open": 0.679, "high": 0.68, "low": 0.677, "close": 0.677, "volume": 5967.51, "quote_volume": 4044.85589, "trades": 39, "taker_buy_volume": 2936.69, "taker_buy_quote": 1991.53217}, {"ts": 1773159180000, "open": 0.679, "high": 0.681, "low": 0.679, "close": 0.679, "volume": 3539.54, "quote_volume": 2405.69107, "trades": 22, "taker_buy_volume": 2641.32, "taker_buy_quote": 1795.50719}, {"ts": 1773159240000, "open": 0.68, "high": 0.682, "low": 0.68, "close": 0.681, "volume": 5594.49, "quote_volume": 3805.48983, "trades": 30, "taker_buy_volume": 4987.29, "taker_buy_quote": 3392.57163}, {"ts": 1773159300000, "open": 0.682, "high": 0.684, "low": 0.682, "close": 0.682, "volume": 2005.83, "quote_volume": 1370.10235, "trades": 17, "taker_buy_volume": 1671.21, "taker_buy_quote": 1141.89151}, {"ts": 1773159360000, "open": 0.681, "high": 0.686, "low": 0.681, "close": 0.683, "volume": 2894.33, "quote_volume": 1977.71314, "trades": 40, "taker_buy_volume": 2269.13, "taker_buy_quote": 1550.48184}, {"ts": 1773159420000, "open": 0.683, "high": 0.685, "low": 0.682, "close": 0.682, "volume": 3091.73, "quote_volume": 2113.5457, "trades": 19, "taker_buy_volume": 2159.69, "taker_buy_quote": 1477.2202}, {"ts": 1773159480000, "open": 0.682, "high": 0.682, "low": 0.682, "close": 0.682, "volume": 182.89, "quote_volume": 124.73098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159540000, "open": 0.683, "high": 0.683, "low": 0.683, "close": 0.683, "volume": 93.0, "quote_volume": 63.519, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 63.519}, {"ts": 1773159600000, "open": 0.682, "high": 0.682, "low": 0.678, "close": 0.678, "volume": 2090.95, "quote_volume": 1421.14408, "trades": 20, "taker_buy_volume": 554.62, "taker_buy_quote": 377.28436}, {"ts": 1773159660000, "open": 0.678, "high": 0.68, "low": 0.678, "close": 0.68, "volume": 3079.56, "quote_volume": 2093.2233, "trades": 11, "taker_buy_volume": 1002.3, "taker_buy_quote": 680.979}, {"ts": 1773159720000, "open": 0.68, "high": 0.682, "low": 0.679, "close": 0.682, "volume": 3071.3, "quote_volume": 2092.03537, "trades": 15, "taker_buy_volume": 2768.65, "taker_buy_quote": 1886.24352}, {"ts": 1773159780000, "open": 0.68, "high": 0.683, "low": 0.68, "close": 0.683, "volume": 1516.8, "quote_volume": 1034.44594, "trades": 12, "taker_buy_volume": 1285.38, "taker_buy_quote": 876.49444}, {"ts": 1773159840000, "open": 0.683, "high": 0.683, "low": 0.682, "close": 0.683, "volume": 2016.2, "quote_volume": 1375.60777, "trades": 16, "taker_buy_volume": 831.82, "taker_buy_quote": 567.86061}, {"ts": 1773159900000, "open": 0.683, "high": 0.683, "low": 0.683, "close": 0.683, "volume": 563.38, "quote_volume": 384.78854, "trades": 5, "taker_buy_volume": 563.38, "taker_buy_quote": 384.78854}, {"ts": 1773159960000, "open": 0.683, "high": 0.683, "low": 0.682, "close": 0.682, "volume": 813.45, "quote_volume": 555.39081, "trades": 5, "taker_buy_volume": 325.41, "taker_buy_quote": 222.25503}, {"ts": 1773160020000, "open": 0.683, "high": 0.683, "low": 0.681, "close": 0.681, "volume": 514.13, "quote_volume": 350.13879, "trades": 6, "taker_buy_volume": 8.13, "taker_buy_quote": 5.55279}, {"ts": 1773160080000, "open": 0.681, "high": 0.681, "low": 0.681, "close": 0.681, "volume": 132.1, "quote_volume": 89.9601, "trades": 2, "taker_buy_volume": 11.81, "taker_buy_quote": 8.04261}, {"ts": 1773160140000, "open": 0.682, "high": 0.682, "low": 0.681, "close": 0.681, "volume": 967.6, "quote_volume": 659.2281, "trades": 5, "taker_buy_volume": 675.1, "taker_buy_quote": 460.0356}, {"ts": 1773160200000, "open": 0.682, "high": 0.687, "low": 0.681, "close": 0.684, "volume": 17748.31, "quote_volume": 12144.46402, "trades": 47, "taker_buy_volume": 17359.22, "taker_buy_quote": 11878.59644}, {"ts": 1773160260000, "open": 0.683, "high": 0.686, "low": 0.682, "close": 0.686, "volume": 9074.03, "quote_volume": 6197.48923, "trades": 49, "taker_buy_volume": 2930.47, "taker_buy_quote": 2003.55372}, {"ts": 1773160320000, "open": 0.685, "high": 0.688, "low": 0.683, "close": 0.685, "volume": 6355.64, "quote_volume": 4359.19446, "trades": 48, "taker_buy_volume": 4723.22, "taker_buy_quote": 3238.25091}, {"ts": 1773160380000, "open": 0.685, "high": 0.686, "low": 0.683, "close": 0.683, "volume": 5159.23, "quote_volume": 3528.94933, "trades": 21, "taker_buy_volume": 2255.53, "taker_buy_quote": 1545.13723}, {"ts": 1773160440000, "open": 0.683, "high": 0.686, "low": 0.68, "close": 0.683, "volume": 10820.63, "quote_volume": 7393.66391, "trades": 55, "taker_buy_volume": 7066.07, "taker_buy_quote": 4826.67057}, {"ts": 1773160500000, "open": 0.683, "high": 0.685, "low": 0.683, "close": 0.685, "volume": 800.9, "quote_volume": 547.22905, "trades": 8, "taker_buy_volume": 738.24, "taker_buy_quote": 504.33594}, {"ts": 1773160560000, "open": 0.684, "high": 0.684, "low": 0.681, "close": 0.681, "volume": 609.87, "quote_volume": 415.66365, "trades": 5, "taker_buy_volume": 8.79, "taker_buy_quote": 6.00357}, {"ts": 1773160620000, "open": 0.68, "high": 0.682, "low": 0.679, "close": 0.681, "volume": 1075.35, "quote_volume": 732.5549, "trades": 11, "taker_buy_volume": 719.09, "taker_buy_quote": 490.03088}, {"ts": 1773160680000, "open": 0.682, "high": 0.683, "low": 0.682, "close": 0.682, "volume": 932.53, "quote_volume": 636.31748, "trades": 7, "taker_buy_volume": 392.05, "taker_buy_quote": 267.41762}, {"ts": 1773160740000, "open": 0.682, "high": 0.682, "low": 0.679, "close": 0.68, "volume": 7427.43, "quote_volume": 5050.32638, "trades": 23, "taker_buy_volume": 666.0, "taker_buy_quote": 453.7575}, {"ts": 1773160800000, "open": 0.679, "high": 0.681, "low": 0.679, "close": 0.681, "volume": 1130.2, "quote_volume": 768.25612, "trades": 13, "taker_buy_volume": 545.2, "taker_buy_quote": 370.74862}, {"ts": 1773160860000, "open": 0.68, "high": 0.683, "low": 0.68, "close": 0.683, "volume": 4503.21, "quote_volume": 3068.42415, "trades": 76, "taker_buy_volume": 3903.16, "taker_buy_quote": 2659.80515}, {"ts": 1773160920000, "open": 0.682, "high": 0.685, "low": 0.682, "close": 0.683, "volume": 10891.24, "quote_volume": 7449.15662, "trades": 174, "taker_buy_volume": 10545.2, "taker_buy_quote": 7212.92575}, {"ts": 1773160980000, "open": 0.684, "high": 0.688, "low": 0.684, "close": 0.686, "volume": 5919.16, "quote_volume": 4057.18656, "trades": 93, "taker_buy_volume": 3943.45, "taker_buy_quote": 2705.41632}, {"ts": 1773161040000, "open": 0.687, "high": 0.688, "low": 0.685, "close": 0.687, "volume": 3993.11, "quote_volume": 2741.07048, "trades": 38, "taker_buy_volume": 3233.45, "taker_buy_quote": 2219.8228}, {"ts": 1773161100000, "open": 0.687, "high": 0.689, "low": 0.686, "close": 0.687, "volume": 13768.26, "quote_volume": 9466.35282, "trades": 65, "taker_buy_volume": 12741.42, "taker_buy_quote": 8761.57181}, {"ts": 1773161160000, "open": 0.687, "high": 0.691, "low": 0.687, "close": 0.69, "volume": 6165.63, "quote_volume": 4249.30474, "trades": 70, "taker_buy_volume": 4410.03, "taker_buy_quote": 3038.13852}, {"ts": 1773161220000, "open": 0.69, "high": 0.691, "low": 0.69, "close": 0.691, "volume": 1957.54, "quote_volume": 1351.01993, "trades": 35, "taker_buy_volume": 1957.54, "taker_buy_quote": 1351.01993}, {"ts": 1773161280000, "open": 0.69, "high": 0.691, "low": 0.689, "close": 0.691, "volume": 3541.46, "quote_volume": 2443.37822, "trades": 49, "taker_buy_volume": 2013.5, "taker_buy_quote": 1389.83099}, {"ts": 1773161340000, "open": 0.69, "high": 0.692, "low": 0.69, "close": 0.691, "volume": 2437.41, "quote_volume": 1684.07525, "trades": 22, "taker_buy_volume": 2123.66, "taker_buy_quote": 1467.00275}, {"ts": 1773161400000, "open": 0.69, "high": 0.692, "low": 0.689, "close": 0.691, "volume": 1373.07, "quote_volume": 948.20081, "trades": 18, "taker_buy_volume": 530.23, "taker_buy_quote": 366.40944}, {"ts": 1773161460000, "open": 0.692, "high": 0.695, "low": 0.691, "close": 0.691, "volume": 11775.73, "quote_volume": 8156.03962, "trades": 30, "taker_buy_volume": 2734.91, "taker_buy_quote": 1895.36986}, {"ts": 1773161520000, "open": 0.692, "high": 0.692, "low": 0.69, "close": 0.69, "volume": 3361.8, "quote_volume": 2323.00887, "trades": 12, "taker_buy_volume": 2657.12, "taker_buy_quote": 1836.06992}, {"ts": 1773161580000, "open": 0.692, "high": 0.693, "low": 0.692, "close": 0.692, "volume": 1245.64, "quote_volume": 862.0296, "trades": 8, "taker_buy_volume": 1057.46, "taker_buy_quote": 731.80904}, {"ts": 1773161640000, "open": 0.691, "high": 0.692, "low": 0.691, "close": 0.691, "volume": 2826.27, "quote_volume": 1953.19835, "trades": 19, "taker_buy_volume": 1249.91, "taker_buy_quote": 863.93359}, {"ts": 1773161700000, "open": 0.693, "high": 0.696, "low": 0.693, "close": 0.695, "volume": 2589.47, "quote_volume": 1796.71675, "trades": 20, "taker_buy_volume": 2118.97, "taker_buy_quote": 1469.46875}, {"ts": 1773161760000, "open": 0.695, "high": 0.696, "low": 0.694, "close": 0.694, "volume": 3291.16, "quote_volume": 2287.32675, "trades": 51, "taker_buy_volume": 734.84, "taker_buy_quote": 510.84067}, {"ts": 1773161820000, "open": 0.695, "high": 0.696, "low": 0.694, "close": 0.695, "volume": 7329.49, "quote_volume": 5094.85587, "trades": 25, "taker_buy_volume": 7029.49, "taker_buy_quote": 4886.65587}, {"ts": 1773161880000, "open": 0.695, "high": 0.695, "low": 0.694, "close": 0.695, "volume": 2371.22, "quote_volume": 1647.7054, "trades": 14, "taker_buy_volume": 1141.27, "taker_buy_quote": 792.89015}, {"ts": 1773161940000, "open": 0.694, "high": 0.695, "low": 0.694, "close": 0.694, "volume": 1195.52, "quote_volume": 829.80286, "trades": 8, "taker_buy_volume": 281.02, "taker_buy_quote": 195.13986}, {"ts": 1773162000000, "open": 0.693, "high": 0.694, "low": 0.692, "close": 0.693, "volume": 2248.83, "quote_volume": 1558.70881, "trades": 18, "taker_buy_volume": 1593.45, "taker_buy_quote": 1104.55335}, {"ts": 1773162060000, "open": 0.691, "high": 0.694, "low": 0.691, "close": 0.694, "volume": 1198.75, "quote_volume": 831.06733, "trades": 9, "taker_buy_volume": 738.86, "taker_buy_quote": 512.54488}, {"ts": 1773162120000, "open": 0.693, "high": 0.693, "low": 0.692, "close": 0.693, "volume": 5927.29, "quote_volume": 4104.04422, "trades": 19, "taker_buy_volume": 1752.17, "taker_buy_quote": 1213.98368}, {"ts": 1773162180000, "open": 0.692, "high": 0.692, "low": 0.692, "close": 0.692, "volume": 1147.47, "quote_volume": 794.04924, "trades": 6, "taker_buy_volume": 269.97, "taker_buy_quote": 186.81924}, {"ts": 1773162240000, "open": 0.691, "high": 0.691, "low": 0.688, "close": 0.689, "volume": 7141.05, "quote_volume": 4933.19023, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162300000, "open": 0.689, "high": 0.691, "low": 0.689, "close": 0.69, "volume": 693.9, "quote_volume": 479.07004, "trades": 5, "taker_buy_volume": 300.46, "taker_buy_quote": 207.32536}, {"ts": 1773162360000, "open": 0.691, "high": 0.692, "low": 0.691, "close": 0.692, "volume": 1336.98, "quote_volume": 924.45868, "trades": 8, "taker_buy_volume": 1190.5, "taker_buy_quote": 823.241}, {"ts": 1773162420000, "open": 0.693, "high": 0.694, "low": 0.693, "close": 0.694, "volume": 993.53, "quote_volume": 689.10922, "trades": 7, "taker_buy_volume": 893.37, "taker_buy_quote": 619.69834}, {"ts": 1773162480000, "open": 0.693, "high": 0.693, "low": 0.693, "close": 0.693, "volume": 70.43, "quote_volume": 48.80799, "trades": 3, "taker_buy_volume": 70.43, "taker_buy_quote": 48.80799}, {"ts": 1773162540000, "open": 0.693, "high": 0.693, "low": 0.693, "close": 0.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162600000, "open": 0.692, "high": 0.692, "low": 0.692, "close": 0.692, "volume": 783.73, "quote_volume": 542.34116, "trades": 15, "taker_buy_volume": 158.66, "taker_buy_quote": 109.79272}, {"ts": 1773162660000, "open": 0.691, "high": 0.694, "low": 0.691, "close": 0.694, "volume": 1502.82, "quote_volume": 1039.80439, "trades": 14, "taker_buy_volume": 841.42, "taker_buy_quote": 582.48449}, {"ts": 1773162720000, "open": 0.694, "high": 0.695, "low": 0.694, "close": 0.694, "volume": 4951.22, "quote_volume": 3437.41665, "trades": 11, "taker_buy_volume": 1602.56, "taker_buy_quote": 1113.25824}, {"ts": 1773162780000, "open": 0.693, "high": 0.695, "low": 0.693, "close": 0.694, "volume": 3215.34, "quote_volume": 2231.81663, "trades": 14, "taker_buy_volume": 3149.2, "taker_buy_quote": 2185.98161}, {"ts": 1773162840000, "open": 0.694, "high": 0.694, "low": 0.691, "close": 0.691, "volume": 4085.13, "quote_volume": 2828.13317, "trades": 14, "taker_buy_volume": 632.79, "taker_buy_quote": 438.54568}, {"ts": 1773162900000, "open": 0.691, "high": 0.691, "low": 0.69, "close": 0.69, "volume": 60.63, "quote_volume": 41.86717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162960000, "open": 0.69, "high": 0.691, "low": 0.688, "close": 0.69, "volume": 5481.26, "quote_volume": 3779.07186, "trades": 34, "taker_buy_volume": 2488.73, "taker_buy_quote": 1716.09078}, {"ts": 1773163020000, "open": 0.69, "high": 0.69, "low": 0.689, "close": 0.689, "volume": 1456.98, "quote_volume": 1004.95733, "trades": 11, "taker_buy_volume": 28.98, "taker_buy_quote": 19.9962}, {"ts": 1773163080000, "open": 0.688, "high": 0.688, "low": 0.686, "close": 0.686, "volume": 1029.78, "quote_volume": 706.69637, "trades": 14, "taker_buy_volume": 377.84, "taker_buy_quote": 259.32472}, {"ts": 1773163140000, "open": 0.685, "high": 0.688, "low": 0.684, "close": 0.688, "volume": 18122.78, "quote_volume": 12416.61273, "trades": 41, "taker_buy_volume": 12358.9, "taker_buy_quote": 8466.31504}, {"ts": 1773163200000, "open": 0.687, "high": 0.687, "low": 0.685, "close": 0.685, "volume": 1709.31, "quote_volume": 1172.0588, "trades": 17, "taker_buy_volume": 108.74, "taker_buy_quote": 74.70438}, {"ts": 1773163260000, "open": 0.685, "high": 0.685, "low": 0.685, "close": 0.685, "volume": 273.85, "quote_volume": 187.58725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163320000, "open": 0.684, "high": 0.685, "low": 0.684, "close": 0.685, "volume": 1376.44, "quote_volume": 942.39663, "trades": 16, "taker_buy_volume": 555.56, "taker_buy_quote": 380.5586}, {"ts": 1773163380000, "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.684, "volume": 4158.74, "quote_volume": 2845.29264, "trades": 13, "taker_buy_volume": 592.5, "taker_buy_quote": 405.285}, {"ts": 1773163440000, "open": 0.684, "high": 0.684, "low": 0.684, "close": 0.684, "volume": 23.29, "quote_volume": 15.93036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163500000, "open": 0.684, "high": 0.684, "low": 0.682, "close": 0.682, "volume": 333.36, "quote_volume": 227.39115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163560000, "open": 0.682, "high": 0.682, "low": 0.679, "close": 0.679, "volume": 12423.13, "quote_volume": 8453.24724, "trades": 27, "taker_buy_volume": 10314.98, "taker_buy_quote": 7018.96109}, {"ts": 1773163620000, "open": 0.678, "high": 0.681, "low": 0.678, "close": 0.68, "volume": 3775.43, "quote_volume": 2563.73138, "trades": 17, "taker_buy_volume": 1149.56, "taker_buy_quote": 780.99877}, {"ts": 1773163680000, "open": 0.68, "high": 0.683, "low": 0.677, "close": 0.679, "volume": 18900.07, "quote_volume": 12843.62914, "trades": 59, "taker_buy_volume": 915.09, "taker_buy_quote": 623.17236}, {"ts": 1773163740000, "open": 0.679, "high": 0.679, "low": 0.678, "close": 0.678, "volume": 4793.16, "quote_volume": 3249.97145, "trades": 20, "taker_buy_volume": 849.21, "taker_buy_quote": 575.97335}, {"ts": 1773163800000, "open": 0.677, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 4442.2, "quote_volume": 3000.48292, "trades": 50, "taker_buy_volume": 1846.65, "taker_buy_quote": 1248.17987}, {"ts": 1773163860000, "open": 0.676, "high": 0.677, "low": 0.675, "close": 0.676, "volume": 3261.57, "quote_volume": 2204.32941, "trades": 24, "taker_buy_volume": 1763.33, "taker_buy_quote": 1192.07854}, {"ts": 1773163920000, "open": 0.675, "high": 0.676, "low": 0.673, "close": 0.674, "volume": 2203.67, "quote_volume": 1485.03896, "trades": 16, "taker_buy_volume": 957.24, "taker_buy_quote": 645.20342}, {"ts": 1773163980000, "open": 0.673, "high": 0.675, "low": 0.673, "close": 0.674, "volume": 1341.62, "quote_volume": 904.25506, "trades": 7, "taker_buy_volume": 610.22, "taker_buy_quote": 411.3135}, {"ts": 1773164040000, "open": 0.674, "high": 0.675, "low": 0.669, "close": 0.672, "volume": 26209.34, "quote_volume": 17568.41369, "trades": 69, "taker_buy_volume": 17269.74, "taker_buy_quote": 11564.93063}, {"ts": 1773164100000, "open": 0.67, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 3931.17, "quote_volume": 2635.2804, "trades": 40, "taker_buy_volume": 2095.12, "taker_buy_quote": 1404.0229}, {"ts": 1773164160000, "open": 0.672, "high": 0.672, "low": 0.669, "close": 0.669, "volume": 2565.19, "quote_volume": 1721.60361, "trades": 16, "taker_buy_volume": 1621.64, "taker_buy_quote": 1089.74208}, {"ts": 1773164220000, "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.667, "volume": 2428.23, "quote_volume": 1624.75845, "trades": 17, "taker_buy_volume": 779.36, "taker_buy_quote": 521.8787}, {"ts": 1773164280000, "open": 0.667, "high": 0.667, "low": 0.666, "close": 0.666, "volume": 4403.84, "quote_volume": 2933.27455, "trades": 21, "taker_buy_volume": 609.61, "taker_buy_quote": 406.02487}, {"ts": 1773164340000, "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 3806.03, "quote_volume": 2534.48527, "trades": 79, "taker_buy_volume": 3295.6, "taker_buy_quote": 2195.04932}, {"ts": 1773164400000, "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 2286.67, "quote_volume": 1520.88735, "trades": 14, "taker_buy_volume": 294.25, "taker_buy_quote": 195.76517}, {"ts": 1773164460000, "open": 0.667, "high": 0.671, "low": 0.667, "close": 0.67, "volume": 6930.3, "quote_volume": 4642.35455, "trades": 34, "taker_buy_volume": 4516.67, "taker_buy_quote": 3023.33187}, {"ts": 1773164520000, "open": 0.67, "high": 0.672, "low": 0.67, "close": 0.671, "volume": 2172.54, "quote_volume": 1457.81752, "trades": 30, "taker_buy_volume": 1340.97, "taker_buy_quote": 899.86757}, {"ts": 1773164580000, "open": 0.67, "high": 0.67, "low": 0.664, "close": 0.665, "volume": 7299.63, "quote_volume": 4862.15859, "trades": 41, "taker_buy_volume": 417.52, "taker_buy_quote": 279.1152}, {"ts": 1773164640000, "open": 0.664, "high": 0.668, "low": 0.664, "close": 0.668, "volume": 10575.06, "quote_volume": 7037.41549, "trades": 22, "taker_buy_volume": 4961.62, "taker_buy_quote": 3304.46945}, {"ts": 1773164700000, "open": 0.667, "high": 0.668, "low": 0.666, "close": 0.666, "volume": 2527.91, "quote_volume": 1684.34738, "trades": 18, "taker_buy_volume": 1324.36, "taker_buy_quote": 882.47021}, {"ts": 1773164760000, "open": 0.667, "high": 0.669, "low": 0.667, "close": 0.667, "volume": 4145.04, "quote_volume": 2768.24417, "trades": 13, "taker_buy_volume": 3720.77, "taker_buy_quote": 2485.25608}, {"ts": 1773164820000, "open": 0.667, "high": 0.669, "low": 0.667, "close": 0.669, "volume": 1946.61, "quote_volume": 1302.19681, "trades": 6, "taker_buy_volume": 68.63, "taker_buy_quote": 45.85307}, {"ts": 1773164880000, "open": 0.669, "high": 0.67, "low": 0.669, "close": 0.67, "volume": 2415.69, "quote_volume": 1616.43747, "trades": 10, "taker_buy_volume": 340.86, "taker_buy_quote": 228.0837}, {"ts": 1773164940000, "open": 0.669, "high": 0.669, "low": 0.667, "close": 0.667, "volume": 8258.85, "quote_volume": 5523.55619, "trades": 14, "taker_buy_volume": 127.22, "taker_buy_quote": 84.98296}, {"ts": 1773165000000, "open": 0.669, "high": 0.669, "low": 0.669, "close": 0.669, "volume": 149.31, "quote_volume": 99.88839, "trades": 2, "taker_buy_volume": 149.31, "taker_buy_quote": 99.88839}, {"ts": 1773165060000, "open": 0.669, "high": 0.669, "low": 0.666, "close": 0.666, "volume": 2038.95, "quote_volume": 1358.77177, "trades": 9, "taker_buy_volume": 423.94, "taker_buy_quote": 282.73836}, {"ts": 1773165120000, "open": 0.667, "high": 0.667, "low": 0.666, "close": 0.667, "volume": 1962.73, "quote_volume": 1308.77402, "trades": 6, "taker_buy_volume": 1660.66, "taker_buy_quote": 1107.5954}, {"ts": 1773165180000, "open": 0.668, "high": 0.672, "low": 0.668, "close": 0.672, "volume": 883.23, "quote_volume": 592.12815, "trades": 13, "taker_buy_volume": 576.36, "taker_buy_quote": 386.52525}, {"ts": 1773165240000, "open": 0.671, "high": 0.671, "low": 0.67, "close": 0.67, "volume": 404.07, "quote_volume": 270.84733, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165300000, "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.671, "volume": 573.66, "quote_volume": 384.60026, "trades": 7, "taker_buy_volume": 133.68, "taker_buy_quote": 89.66864}, {"ts": 1773165360000, "open": 0.67, "high": 0.67, "low": 0.67, "close": 0.67, "volume": 660.75, "quote_volume": 442.7025, "trades": 6, "taker_buy_volume": 315.1, "taker_buy_quote": 211.117}, {"ts": 1773165420000, "open": 0.67, "high": 0.675, "low": 0.67, "close": 0.673, "volume": 7135.77, "quote_volume": 4793.06474, "trades": 28, "taker_buy_volume": 3927.09, "taker_buy_quote": 2635.06332}, {"ts": 1773165480000, "open": 0.672, "high": 0.673, "low": 0.67, "close": 0.67, "volume": 1597.1, "quote_volume": 1072.08964, "trades": 26, "taker_buy_volume": 727.4, "taker_buy_quote": 488.528}, {"ts": 1773165540000, "open": 0.67, "high": 0.672, "low": 0.67, "close": 0.672, "volume": 3362.41, "quote_volume": 2257.02803, "trades": 27, "taker_buy_volume": 1199.77, "taker_buy_quote": 805.92422}, {"ts": 1773165600000, "open": 0.672, "high": 0.673, "low": 0.67, "close": 0.67, "volume": 4169.73, "quote_volume": 2799.79052, "trades": 14, "taker_buy_volume": 544.53, "taker_buy_quote": 366.16122}, {"ts": 1773165660000, "open": 0.671, "high": 0.677, "low": 0.67, "close": 0.674, "volume": 4529.55, "quote_volume": 3052.53975, "trades": 30, "taker_buy_volume": 2537.27, "taker_buy_quote": 1709.71025}, {"ts": 1773165720000, "open": 0.673, "high": 0.673, "low": 0.671, "close": 0.672, "volume": 2365.76, "quote_volume": 1590.96997, "trades": 21, "taker_buy_volume": 643.53, "taker_buy_quote": 432.45216}, {"ts": 1773165780000, "open": 0.671, "high": 0.673, "low": 0.67, "close": 0.671, "volume": 927.38, "quote_volume": 623.41922, "trades": 8, "taker_buy_volume": 516.48, "taker_buy_quote": 347.15944}, {"ts": 1773165840000, "open": 0.672, "high": 0.672, "low": 0.669, "close": 0.671, "volume": 1602.95, "quote_volume": 1074.7505, "trades": 14, "taker_buy_volume": 599.59, "taker_buy_quote": 402.6315}, {"ts": 1773165900000, "open": 0.67, "high": 0.67, "low": 0.67, "close": 0.67, "volume": 118.18, "quote_volume": 79.1806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165960000, "open": 0.669, "high": 0.67, "low": 0.669, "close": 0.67, "volume": 433.57, "quote_volume": 290.1162, "trades": 6, "taker_buy_volume": 154.47, "taker_buy_quote": 103.3983}, {"ts": 1773166020000, "open": 0.671, "high": 0.671, "low": 0.67, "close": 0.67, "volume": 629.65, "quote_volume": 422.20265, "trades": 6, "taker_buy_volume": 300.7, "taker_buy_quote": 201.7697}, {"ts": 1773166080000, "open": 0.671, "high": 0.672, "low": 0.67, "close": 0.67, "volume": 760.33, "quote_volume": 510.21239, "trades": 9, "taker_buy_volume": 292.5, "taker_buy_quote": 196.56}, {"ts": 1773166140000, "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.672, "volume": 3185.84, "quote_volume": 2136.11956, "trades": 25, "taker_buy_volume": 1959.48, "taker_buy_quote": 1314.31574}, {"ts": 1773166200000, "open": 0.672, "high": 0.673, "low": 0.672, "close": 0.672, "volume": 492.76, "quote_volume": 331.1474, "trades": 4, "taker_buy_volume": 492.76, "taker_buy_quote": 331.1474}, {"ts": 1773166260000, "open": 0.673, "high": 0.674, "low": 0.672, "close": 0.673, "volume": 1603.61, "quote_volume": 1079.11037, "trades": 13, "taker_buy_volume": 1311.11, "taker_buy_quote": 882.25787}, {"ts": 1773166320000, "open": 0.673, "high": 0.674, "low": 0.672, "close": 0.672, "volume": 1642.13, "quote_volume": 1106.55556, "trades": 10, "taker_buy_volume": 378.32, "taker_buy_quote": 254.90186}, {"ts": 1773166380000, "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.669, "volume": 747.55, "quote_volume": 501.12034, "trades": 10, "taker_buy_volume": 15.8, "taker_buy_quote": 10.586}, {"ts": 1773166440000, "open": 0.668, "high": 0.668, "low": 0.667, "close": 0.667, "volume": 1569.69, "quote_volume": 1048.16147, "trades": 9, "taker_buy_volume": 593.99, "taker_buy_quote": 396.77633}, {"ts": 1773166500000, "open": 0.667, "high": 0.667, "low": 0.665, "close": 0.665, "volume": 2246.19, "quote_volume": 1496.02828, "trades": 18, "taker_buy_volume": 346.2, "taker_buy_quote": 230.5773}, {"ts": 1773166560000, "open": 0.665, "high": 0.666, "low": 0.665, "close": 0.666, "volume": 43.63, "quote_volume": 29.0441, "trades": 2, "taker_buy_volume": 30.15, "taker_buy_quote": 20.0799}, {"ts": 1773166620000, "open": 0.667, "high": 0.668, "low": 0.667, "close": 0.667, "volume": 2335.96, "quote_volume": 1559.02605, "trades": 44, "taker_buy_volume": 1916.14, "taker_buy_quote": 1279.00611}, {"ts": 1773166680000, "open": 0.667, "high": 0.667, "low": 0.665, "close": 0.665, "volume": 2185.12, "quote_volume": 1456.56065, "trades": 24, "taker_buy_volume": 1612.49, "taker_buy_quote": 1075.51408}, {"ts": 1773166740000, "open": 0.664, "high": 0.664, "low": 0.661, "close": 0.664, "volume": 5536.31, "quote_volume": 3670.83112, "trades": 31, "taker_buy_volume": 5062.32, "taker_buy_quote": 3356.23316}, {"ts": 1773166800000, "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.663, "volume": 1960.72, "quote_volume": 1299.92488, "trades": 15, "taker_buy_volume": 991.41, "taker_buy_quote": 657.05658}, {"ts": 1773166860000, "open": 0.663, "high": 0.663, "low": 0.661, "close": 0.663, "volume": 4632.03, "quote_volume": 3066.50972, "trades": 12, "taker_buy_volume": 914.98, "taker_buy_quote": 605.7778}, {"ts": 1773166920000, "open": 0.661, "high": 0.664, "low": 0.661, "close": 0.664, "volume": 1620.14, "quote_volume": 1073.89392, "trades": 15, "taker_buy_volume": 1338.91, "taker_buy_quote": 887.2043}, {"ts": 1773166980000, "open": 0.665, "high": 0.666, "low": 0.664, "close": 0.664, "volume": 3690.7, "quote_volume": 2453.53055, "trades": 17, "taker_buy_volume": 1739.91, "taker_buy_quote": 1158.07013}, {"ts": 1773167040000, "open": 0.664, "high": 0.665, "low": 0.664, "close": 0.665, "volume": 528.04, "quote_volume": 351.01417, "trades": 5, "taker_buy_volume": 395.61, "taker_buy_quote": 263.08065}, {"ts": 1773167100000, "open": 0.664, "high": 0.664, "low": 0.664, "close": 0.664, "volume": 182.27, "quote_volume": 121.02728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167160000, "open": 0.664, "high": 0.664, "low": 0.664, "close": 0.664, "volume": 130.21, "quote_volume": 86.45944, "trades": 5, "taker_buy_volume": 130.21, "taker_buy_quote": 86.45944}, {"ts": 1773167220000, "open": 0.663, "high": 0.664, "low": 0.663, "close": 0.664, "volume": 740.13, "quote_volume": 491.15731, "trades": 15, "taker_buy_volume": 451.12, "taker_buy_quote": 299.54368}, {"ts": 1773167280000, "open": 0.663, "high": 0.663, "low": 0.662, "close": 0.662, "volume": 911.41, "quote_volume": 603.4445, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167340000, "open": 0.662, "high": 0.663, "low": 0.662, "close": 0.663, "volume": 328.05, "quote_volume": 217.28838, "trades": 6, "taker_buy_volume": 60.76, "taker_buy_quote": 40.28388}, {"ts": 1773167400000, "open": 0.663, "high": 0.663, "low": 0.662, "close": 0.663, "volume": 2016.96, "quote_volume": 1336.33436, "trades": 18, "taker_buy_volume": 937.9, "taker_buy_quote": 621.2427}, {"ts": 1773167460000, "open": 0.662, "high": 0.662, "low": 0.661, "close": 0.661, "volume": 304.6, "quote_volume": 201.6331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167520000, "open": 0.662, "high": 0.663, "low": 0.662, "close": 0.662, "volume": 544.61, "quote_volume": 360.6751, "trades": 4, "taker_buy_volume": 435.78, "taker_buy_quote": 288.62964}, {"ts": 1773167580000, "open": 0.662, "high": 0.662, "low": 0.661, "close": 0.661, "volume": 2792.73, "quote_volume": 1846.53605, "trades": 7, "taker_buy_volume": 1657.88, "taker_buy_quote": 1095.85868}, {"ts": 1773167640000, "open": 0.662, "high": 0.662, "low": 0.662, "close": 0.662, "volume": 292.5, "quote_volume": 193.635, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 193.635}, {"ts": 1773167700000, "open": 0.662, "high": 0.662, "low": 0.662, "close": 0.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167760000, "open": 0.662, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 12923.4, "quote_volume": 8531.21704, "trades": 32, "taker_buy_volume": 9570.95, "taker_buy_quote": 6317.43368}, {"ts": 1773167820000, "open": 0.662, "high": 0.668, "low": 0.661, "close": 0.667, "volume": 26693.09, "quote_volume": 17740.01247, "trades": 71, "taker_buy_volume": 24659.8, "taker_buy_quote": 16395.08984}, {"ts": 1773167880000, "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 34.21, "quote_volume": 22.78386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167940000, "open": 0.667, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 593.9, "quote_volume": 396.4327, "trades": 4, "taker_buy_volume": 593.9, "taker_buy_quote": 396.4327}, {"ts": 1773168000000, "open": 0.669, "high": 0.67, "low": 0.668, "close": 0.668, "volume": 6975.85, "quote_volume": 4669.62877, "trades": 23, "taker_buy_volume": 3879.57, "taker_buy_quote": 2598.22674}, {"ts": 1773168060000, "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 337.06, "quote_volume": 225.14961, "trades": 5, "taker_buy_volume": 9.95, "taker_buy_quote": 6.6665}, {"ts": 1773168120000, "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.669, "volume": 84.1, "quote_volume": 56.27992, "trades": 4, "taker_buy_volume": 8.51, "taker_buy_quote": 5.71021}, {"ts": 1773168180000, "open": 0.67, "high": 0.672, "low": 0.67, "close": 0.671, "volume": 3587.62, "quote_volume": 2408.95268, "trades": 15, "taker_buy_volume": 1883.41, "taker_buy_quote": 1263.76989}, {"ts": 1773168240000, "open": 0.672, "high": 0.674, "low": 0.672, "close": 0.672, "volume": 2230.38, "quote_volume": 1501.58156, "trades": 12, "taker_buy_volume": 2195.27, "taker_buy_quote": 1477.98764}, {"ts": 1773168300000, "open": 0.673, "high": 0.673, "low": 0.672, "close": 0.672, "volume": 950.02, "quote_volume": 639.06803, "trades": 7, "taker_buy_volume": 870.17, "taker_buy_quote": 585.34402}, {"ts": 1773168360000, "open": 0.673, "high": 0.677, "low": 0.673, "close": 0.674, "volume": 3096.42, "quote_volume": 2091.44395, "trades": 21, "taker_buy_volume": 1878.96, "taker_buy_quote": 1268.92849}, {"ts": 1773168420000, "open": 0.675, "high": 0.675, "low": 0.671, "close": 0.671, "volume": 10160.07, "quote_volume": 6835.7574, "trades": 42, "taker_buy_volume": 2280.02, "taker_buy_quote": 1533.73023}, {"ts": 1773168480000, "open": 0.672, "high": 0.674, "low": 0.672, "close": 0.672, "volume": 3082.74, "quote_volume": 2072.23406, "trades": 9, "taker_buy_volume": 2781.54, "taker_buy_quote": 1869.81896}, {"ts": 1773168540000, "open": 0.671, "high": 0.673, "low": 0.671, "close": 0.673, "volume": 1272.8, "quote_volume": 855.41552, "trades": 5, "taker_buy_volume": 1241.97, "taker_buy_quote": 834.72859}, {"ts": 1773168600000, "open": 0.674, "high": 0.674, "low": 0.671, "close": 0.672, "volume": 6332.4, "quote_volume": 4256.18271, "trades": 17, "taker_buy_volume": 360.04, "taker_buy_quote": 241.97795}, {"ts": 1773168660000, "open": 0.672, "high": 0.672, "low": 0.672, "close": 0.672, "volume": 330.49, "quote_volume": 222.08928, "trades": 2, "taker_buy_volume": 37.99, "taker_buy_quote": 25.52928}, {"ts": 1773168720000, "open": 0.671, "high": 0.672, "low": 0.671, "close": 0.672, "volume": 1014.26, "quote_volume": 681.55118, "trades": 3, "taker_buy_volume": 982.72, "taker_buy_quote": 660.38784}, {"ts": 1773168780000, "open": 0.671, "high": 0.671, "low": 0.67, "close": 0.67, "volume": 5393.42, "quote_volume": 3618.53859, "trades": 19, "taker_buy_volume": 2130.33, "taker_buy_quote": 1429.45143}, {"ts": 1773168840000, "open": 0.671, "high": 0.672, "low": 0.671, "close": 0.671, "volume": 494.91, "quote_volume": 332.09703, "trades": 4, "taker_buy_volume": 28.37, "taker_buy_quote": 19.04869}, {"ts": 1773168900000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 17.81, "quote_volume": 11.95051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168960000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 292.5, "quote_volume": 196.2675, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 196.2675}, {"ts": 1773169020000, "open": 0.672, "high": 0.672, "low": 0.67, "close": 0.671, "volume": 1615.05, "quote_volume": 1083.69855, "trades": 15, "taker_buy_volume": 892.81, "taker_buy_quote": 599.4962}, {"ts": 1773169080000, "open": 0.671, "high": 0.673, "low": 0.671, "close": 0.673, "volume": 1428.69, "quote_volume": 960.35339, "trades": 8, "taker_buy_volume": 1316.92, "taker_buy_quote": 885.13218}, {"ts": 1773169140000, "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169200000, "open": 0.673, "high": 0.673, "low": 0.672, "close": 0.672, "volume": 979.53, "quote_volume": 658.55935, "trades": 17, "taker_buy_volume": 315.19, "taker_buy_quote": 212.12287}, {"ts": 1773169260000, "open": 0.672, "high": 0.674, "low": 0.672, "close": 0.672, "volume": 1466.45, "quote_volume": 986.74569, "trades": 17, "taker_buy_volume": 845.4, "taker_buy_quote": 568.50661}, {"ts": 1773169320000, "open": 0.671, "high": 0.675, "low": 0.671, "close": 0.674, "volume": 2029.73, "quote_volume": 1368.71905, "trades": 23, "taker_buy_volume": 1108.58, "taker_buy_quote": 747.59785}, {"ts": 1773169380000, "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 365.94, "quote_volume": 246.27762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169440000, "open": 0.672, "high": 0.672, "low": 0.672, "close": 0.672, "volume": 10.11, "quote_volume": 6.79392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169500000, "open": 0.673, "high": 0.673, "low": 0.672, "close": 0.672, "volume": 2403.6, "quote_volume": 1617.26262, "trades": 9, "taker_buy_volume": 450.68, "taker_buy_quote": 303.2425}, {"ts": 1773169560000, "open": 0.673, "high": 0.674, "low": 0.673, "close": 0.673, "volume": 4052.18, "quote_volume": 2730.84426, "trades": 11, "taker_buy_volume": 885.67, "taker_buy_quote": 596.64908}, {"ts": 1773169620000, "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 316.81, "quote_volume": 213.21313, "trades": 2, "taker_buy_volume": 292.5, "taker_buy_quote": 196.8525}, {"ts": 1773169680000, "open": 0.673, "high": 0.674, "low": 0.673, "close": 0.674, "volume": 1028.01, "quote_volume": 692.58624, "trades": 6, "taker_buy_volume": 1028.01, "taker_buy_quote": 692.58624}, {"ts": 1773169740000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169800000, "open": 0.674, "high": 0.676, "low": 0.674, "close": 0.676, "volume": 7813.48, "quote_volume": 5274.0615, "trades": 21, "taker_buy_volume": 7804.48, "taker_buy_quote": 5267.9955}, {"ts": 1773169860000, "open": 0.676, "high": 0.676, "low": 0.674, "close": 0.674, "volume": 350.17, "quote_volume": 236.34833, "trades": 7, "taker_buy_volume": 46.88, "taker_buy_quote": 31.69088}, {"ts": 1773169920000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 600.37, "quote_volume": 404.64938, "trades": 4, "taker_buy_volume": 15.37, "taker_buy_quote": 10.35938}, {"ts": 1773169980000, "open": 0.675, "high": 0.675, "low": 0.674, "close": 0.674, "volume": 359.95, "quote_volume": 242.95848, "trades": 4, "taker_buy_volume": 352.18, "taker_buy_quote": 237.7215}, {"ts": 1773170040000, "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 296.29, "quote_volume": 199.99575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170100000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 2608.7, "quote_volume": 1758.2638, "trades": 9, "taker_buy_volume": 2234.04, "taker_buy_quote": 1505.74296}, {"ts": 1773170160000, "open": 0.675, "high": 0.675, "low": 0.673, "close": 0.674, "volume": 2156.79, "quote_volume": 1453.76495, "trades": 10, "taker_buy_volume": 545.9, "taker_buy_quote": 367.6441}, {"ts": 1773170220000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 65.04, "quote_volume": 43.83696, "trades": 2, "taker_buy_volume": 57.58, "taker_buy_quote": 38.80892}, {"ts": 1773170280000, "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 10157.99, "quote_volume": 6836.32727, "trades": 15, "taker_buy_volume": 1667.9, "taker_buy_quote": 1122.4967}, {"ts": 1773170340000, "open": 0.674, "high": 0.674, "low": 0.673, "close": 0.673, "volume": 84.01, "quote_volume": 56.59863, "trades": 2, "taker_buy_volume": 59.9, "taker_buy_quote": 40.3726}, {"ts": 1773170400000, "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 913.19, "quote_volume": 614.57687, "trades": 4, "taker_buy_volume": 129.14, "taker_buy_quote": 86.91122}, {"ts": 1773170460000, "open": 0.672, "high": 0.672, "low": 0.671, "close": 0.671, "volume": 73.29, "quote_volume": 49.22569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170520000, "open": 0.672, "high": 0.673, "low": 0.672, "close": 0.673, "volume": 207.23, "quote_volume": 139.30104, "trades": 5, "taker_buy_volume": 102.37, "taker_buy_quote": 68.83512}, {"ts": 1773170580000, "open": 0.674, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 3599.15, "quote_volume": 2434.18278, "trades": 22, "taker_buy_volume": 3554.93, "taker_buy_quote": 2404.33428}, {"ts": 1773170640000, "open": 0.676, "high": 0.676, "low": 0.676, "close": 0.676, "volume": 43.82, "quote_volume": 29.62232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170700000, "open": 0.675, "high": 0.676, "low": 0.675, "close": 0.676, "volume": 1148.45, "quote_volume": 776.2207, "trades": 9, "taker_buy_volume": 724.45, "taker_buy_quote": 489.7282}, {"ts": 1773170760000, "open": 0.676, "high": 0.677, "low": 0.676, "close": 0.677, "volume": 2857.24, "quote_volume": 1934.2039, "trades": 9, "taker_buy_volume": 1188.13, "taker_buy_quote": 804.22766}, {"ts": 1773170820000, "open": 0.677, "high": 0.677, "low": 0.676, "close": 0.677, "volume": 2157.86, "quote_volume": 1459.03431, "trades": 7, "taker_buy_volume": 1686.33, "taker_buy_quote": 1139.98753}, {"ts": 1773170880000, "open": 0.678, "high": 0.679, "low": 0.678, "close": 0.679, "volume": 786.14, "quote_volume": 533.29577, "trades": 9, "taker_buy_volume": 623.73, "taker_buy_quote": 423.18179}, {"ts": 1773170940000, "open": 0.679, "high": 0.679, "low": 0.677, "close": 0.677, "volume": 1208.08, "quote_volume": 819.68506, "trades": 5, "taker_buy_volume": 907.45, "taker_buy_quote": 616.15855}, {"ts": 1773171000000, "open": 0.677, "high": 0.679, "low": 0.677, "close": 0.678, "volume": 1640.15, "quote_volume": 1112.56896, "trades": 16, "taker_buy_volume": 112.63, "taker_buy_quote": 76.32625}, {"ts": 1773171060000, "open": 0.679, "high": 0.679, "low": 0.679, "close": 0.679, "volume": 352.96, "quote_volume": 239.65984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171120000, "open": 0.678, "high": 0.678, "low": 0.677, "close": 0.677, "volume": 1492.9, "quote_volume": 1011.09877, "trades": 21, "taker_buy_volume": 697.98, "taker_buy_quote": 472.87748}, {"ts": 1773171180000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 587.9, "quote_volume": 398.0083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171240000, "open": 0.676, "high": 0.676, "low": 0.676, "close": 0.676, "volume": 164.63, "quote_volume": 111.28988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171300000, "open": 0.676, "high": 0.676, "low": 0.675, "close": 0.676, "volume": 1526.74, "quote_volume": 1031.41446, "trades": 25, "taker_buy_volume": 14.79, "taker_buy_quote": 9.99804}, {"ts": 1773171360000, "open": 0.676, "high": 0.676, "low": 0.675, "close": 0.676, "volume": 1195.96, "quote_volume": 808.15869, "trades": 8, "taker_buy_volume": 593.19, "taker_buy_quote": 400.99644}, {"ts": 1773171420000, "open": 0.675, "high": 0.675, "low": 0.673, "close": 0.673, "volume": 2952.0, "quote_volume": 1987.9615, "trades": 25, "taker_buy_volume": 1657.88, "taker_buy_quote": 1115.75324}, {"ts": 1773171480000, "open": 0.672, "high": 0.674, "low": 0.672, "close": 0.673, "volume": 82.33, "quote_volume": 55.41406, "trades": 4, "taker_buy_volume": 14.83, "taker_buy_quote": 9.99542}, {"ts": 1773171540000, "open": 0.674, "high": 0.679, "low": 0.673, "close": 0.679, "volume": 14553.34, "quote_volume": 9845.85535, "trades": 36, "taker_buy_volume": 14536.23, "taker_buy_quote": 9834.34032}, {"ts": 1773171600000, "open": 0.679, "high": 0.679, "low": 0.677, "close": 0.677, "volume": 6548.83, "quote_volume": 4434.05497, "trades": 15, "taker_buy_volume": 964.82, "taker_buy_quote": 653.65028}, {"ts": 1773171660000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 292.5, "quote_volume": 198.0225, "trades": 1, "taker_buy_volume": 292.5, "taker_buy_quote": 198.0225}, {"ts": 1773171720000, "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 3351.44, "quote_volume": 2272.27632, "trades": 6, "taker_buy_volume": 2758.54, "taker_buy_quote": 1870.29012}, {"ts": 1773171780000, "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 552.07, "quote_volume": 374.30346, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 198.315}, {"ts": 1773171840000, "open": 0.679, "high": 0.68, "low": 0.678, "close": 0.678, "volume": 1266.88, "quote_volume": 860.61571, "trades": 12, "taker_buy_volume": 942.18, "taker_buy_quote": 640.17661}, {"ts": 1773171900000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 161.46, "quote_volume": 109.30842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171960000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 770.67, "quote_volume": 521.74359, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172020000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172080000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 16.75, "quote_volume": 11.33975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172140000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 268.89, "quote_volume": 182.03853, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172200000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 256.74, "quote_volume": 173.81298, "trades": 2, "taker_buy_volume": 204.1, "taker_buy_quote": 138.1757}, {"ts": 1773172260000, "open": 0.677, "high": 0.677, "low": 0.677, "close": 0.677, "volume": 104.17, "quote_volume": 70.52309, "trades": 1, "taker_buy_volume": 104.17, "taker_buy_quote": 70.52309}, {"ts": 1773172320000, "open": 0.677, "high": 0.677, "low": 0.675, "close": 0.675, "volume": 807.39, "quote_volume": 545.69348, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172380000, "open": 0.676, "high": 0.676, "low": 0.676, "close": 0.676, "volume": 104.21, "quote_volume": 70.44596, "trades": 3, "taker_buy_volume": 104.21, "taker_buy_quote": 70.44596}, {"ts": 1773172440000, "open": 0.677, "high": 0.679, "low": 0.677, "close": 0.679, "volume": 5216.19, "quote_volume": 3536.4282, "trades": 17, "taker_buy_volume": 5216.19, "taker_buy_quote": 3536.4282}, {"ts": 1773172500000, "open": 0.68, "high": 0.683, "low": 0.68, "close": 0.681, "volume": 3016.21, "quote_volume": 2053.04404, "trades": 18, "taker_buy_volume": 2673.45, "taker_buy_quote": 1819.29655}, {"ts": 1773172560000, "open": 0.682, "high": 0.682, "low": 0.68, "close": 0.68, "volume": 456.1, "quote_volume": 310.31826, "trades": 9, "taker_buy_volume": 37.63, "taker_buy_quote": 25.65485}, {"ts": 1773172620000, "open": 0.679, "high": 0.679, "low": 0.679, "close": 0.679, "volume": 50.0, "quote_volume": 33.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172680000, "open": 0.68, "high": 0.68, "low": 0.679, "close": 0.679, "volume": 33.85, "quote_volume": 22.99919, "trades": 2, "taker_buy_volume": 15.04, "taker_buy_quote": 10.2272}, {"ts": 1773172740000, "open": 0.679, "high": 0.679, "low": 0.678, "close": 0.678, "volume": 1533.73, "quote_volume": 1040.22455, "trades": 10, "taker_buy_volume": 325.37, "taker_buy_quote": 220.63373}, {"ts": 1773172800000, "open": 0.678, "high": 0.678, "low": 0.677, "close": 0.677, "volume": 5719.56, "quote_volume": 3872.71134, "trades": 18, "taker_buy_volume": 276.72, "taker_buy_quote": 187.61616}, {"ts": 1773172860000, "open": 0.677, "high": 0.678, "low": 0.677, "close": 0.678, "volume": 1676.83, "quote_volume": 1136.87593, "trades": 7, "taker_buy_volume": 1662.02, "taker_buy_quote": 1126.84956}, {"ts": 1773172920000, "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 323.39, "quote_volume": 219.25842, "trades": 4, "taker_buy_volume": 8.84, "taker_buy_quote": 5.99352}, {"ts": 1773172980000, "open": 0.677, "high": 0.679, "low": 0.677, "close": 0.679, "volume": 772.29, "quote_volume": 523.64933, "trades": 4, "taker_buy_volume": 404.5, "taker_buy_quote": 274.6555}, {"ts": 1773173040000, "open": 0.68, "high": 0.681, "low": 0.68, "close": 0.68, "volume": 949.64, "quote_volume": 646.19448, "trades": 5, "taker_buy_volume": 666.88, "taker_buy_quote": 453.91768}, {"ts": 1773173100000, "open": 0.679, "high": 0.679, "low": 0.679, "close": 0.679, "volume": 960.66, "quote_volume": 652.28814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173160000, "open": 0.679, "high": 0.679, "low": 0.679, "close": 0.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173220000, "open": 0.68, "high": 0.68, "low": 0.68, "close": 0.68, "volume": 2033.61, "quote_volume": 1382.8548, "trades": 8, "taker_buy_volume": 1652.52, "taker_buy_quote": 1123.7136}, {"ts": 1773173280000, "open": 0.68, "high": 0.68, "low": 0.679, "close": 0.679, "volume": 1438.82, "quote_volume": 978.23943, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173340000, "open": 0.679, "high": 0.679, "low": 0.679, "close": 0.679, "volume": 134.33, "quote_volume": 91.21007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173400000, "open": 0.678, "high": 0.678, "low": 0.676, "close": 0.676, "volume": 3707.39, "quote_volume": 2509.40999, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173460000, "open": 0.676, "high": 0.677, "low": 0.676, "close": 0.677, "volume": 2988.94, "quote_volume": 2022.7659, "trades": 11, "taker_buy_volume": 955.4, "taker_buy_quote": 646.5133}, {"ts": 1773173520000, "open": 0.676, "high": 0.677, "low": 0.672, "close": 0.673, "volume": 39441.53, "quote_volume": 26579.31807, "trades": 124, "taker_buy_volume": 15885.87, "taker_buy_quote": 10701.45763}, {"ts": 1773173580000, "open": 0.674, "high": 0.674, "low": 0.673, "close": 0.673, "volume": 585.0, "quote_volume": 393.9975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173640000, "open": 0.674, "high": 0.674, "low": 0.672, "close": 0.673, "volume": 608.44, "quote_volume": 408.90074, "trades": 5, "taker_buy_volume": 20.2, "taker_buy_quote": 13.60346}, {"ts": 1773173700000, "open": 0.672, "high": 0.673, "low": 0.672, "close": 0.673, "volume": 192.77, "quote_volume": 129.58478, "trades": 3, "taker_buy_volume": 43.34, "taker_buy_quote": 29.16782}, {"ts": 1773173760000, "open": 0.672, "high": 0.672, "low": 0.67, "close": 0.671, "volume": 3820.53, "quote_volume": 2563.4363, "trades": 8, "taker_buy_volume": 485.3, "taker_buy_quote": 325.6363}, {"ts": 1773173820000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 635.52, "quote_volume": 426.43392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173880000, "open": 0.671, "high": 0.672, "low": 0.671, "close": 0.672, "volume": 256.92, "quote_volume": 172.5781, "trades": 5, "taker_buy_volume": 246.9, "taker_buy_quote": 165.85468}, {"ts": 1773173940000, "open": 0.671, "high": 0.672, "low": 0.671, "close": 0.672, "volume": 1275.3, "quote_volume": 856.98664, "trades": 9, "taker_buy_volume": 1260.34, "taker_buy_quote": 846.94848}, {"ts": 1773174000000, "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 9.45, "quote_volume": 6.35985, "trades": 1, "taker_buy_volume": 9.45, "taker_buy_quote": 6.35985}, {"ts": 1773174060000, "open": 0.672, "high": 0.672, "low": 0.672, "close": 0.672, "volume": 1107.47, "quote_volume": 744.21984, "trades": 7, "taker_buy_volume": 162.43, "taker_buy_quote": 109.15296}, {"ts": 1773174120000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 8.58, "quote_volume": 5.75718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174180000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 415.72, "quote_volume": 278.94812, "trades": 3, "taker_buy_volume": 131.8, "taker_buy_quote": 88.4378}, {"ts": 1773174240000, "open": 0.671, "high": 0.671, "low": 0.668, "close": 0.668, "volume": 6045.97, "quote_volume": 4049.14578, "trades": 26, "taker_buy_volume": 53.41, "taker_buy_quote": 35.83811}, {"ts": 1773174300000, "open": 0.668, "high": 0.669, "low": 0.668, "close": 0.669, "volume": 124.85, "quote_volume": 83.42371, "trades": 4, "taker_buy_volume": 23.91, "taker_buy_quote": 15.99579}, {"ts": 1773174360000, "open": 0.669, "high": 0.669, "low": 0.669, "close": 0.669, "volume": 877.5, "quote_volume": 587.0475, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 391.365}, {"ts": 1773174420000, "open": 0.669, "high": 0.669, "low": 0.668, "close": 0.668, "volume": 2742.24, "quote_volume": 1832.10882, "trades": 7, "taker_buy_volume": 165.88, "taker_buy_quote": 110.80784}, {"ts": 1773174480000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 128.84, "quote_volume": 85.93628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174540000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174600000, "open": 0.667, "high": 0.67, "low": 0.667, "close": 0.668, "volume": 10978.53, "quote_volume": 7344.43355, "trades": 46, "taker_buy_volume": 6625.73, "taker_buy_quote": 4429.38375}, {"ts": 1773174660000, "open": 0.669, "high": 0.669, "low": 0.667, "close": 0.667, "volume": 2501.04, "quote_volume": 1671.2552, "trades": 15, "taker_buy_volume": 1330.9, "taker_buy_quote": 890.3721}, {"ts": 1773174720000, "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 99.25, "quote_volume": 66.299, "trades": 3, "taker_buy_volume": 99.25, "taker_buy_quote": 66.299}, {"ts": 1773174780000, "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 84.34, "quote_volume": 56.33912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174840000, "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 292.5, "quote_volume": 195.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174900000, "open": 0.669, "high": 0.669, "low": 0.668, "close": 0.668, "volume": 29.68, "quote_volume": 19.84109, "trades": 2, "taker_buy_volume": 14.85, "taker_buy_quote": 9.93465}, {"ts": 1773174960000, "open": 0.668, "high": 0.668, "low": 0.666, "close": 0.666, "volume": 3000.23, "quote_volume": 2001.38212, "trades": 37, "taker_buy_volume": 727.2, "taker_buy_quote": 485.7696}, {"ts": 1773175020000, "open": 0.665, "high": 0.67, "low": 0.665, "close": 0.67, "volume": 2550.74, "quote_volume": 1704.10433, "trades": 14, "taker_buy_volume": 1074.79, "taker_buy_quote": 717.99185}, {"ts": 1773175080000, "open": 0.67, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 1100.98, "quote_volume": 737.94542, "trades": 6, "taker_buy_volume": 873.82, "taker_buy_quote": 585.74822}, {"ts": 1773175140000, "open": 0.67, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 976.75, "quote_volume": 655.38838, "trades": 5, "taker_buy_volume": 673.38, "taker_buy_quote": 451.83798}, {"ts": 1773175200000, "open": 0.671, "high": 0.676, "low": 0.671, "close": 0.675, "volume": 22420.59, "quote_volume": 15109.75649, "trades": 68, "taker_buy_volume": 21497.54, "taker_buy_quote": 14488.70016}, {"ts": 1773175260000, "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 896.74, "quote_volume": 605.2995, "trades": 4, "taker_buy_volume": 896.74, "taker_buy_quote": 605.2995}, {"ts": 1773175320000, "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 132.67, "quote_volume": 89.55225, "trades": 1, "taker_buy_volume": 132.67, "taker_buy_quote": 89.55225}, {"ts": 1773175380000, "open": 0.675, "high": 0.676, "low": 0.675, "close": 0.675, "volume": 1591.52, "quote_volume": 1074.54207, "trades": 11, "taker_buy_volume": 421.52, "taker_buy_quote": 284.79207}, {"ts": 1773175440000, "open": 0.675, "high": 0.676, "low": 0.675, "close": 0.676, "volume": 2535.61, "quote_volume": 1711.70631, "trades": 7, "taker_buy_volume": 2396.05, "taker_buy_quote": 1617.36375}, {"ts": 1773175500000, "open": 0.676, "high": 0.676, "low": 0.676, "close": 0.676, "volume": 15.21, "quote_volume": 10.28196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175560000, "open": 0.676, "high": 0.676, "low": 0.674, "close": 0.674, "volume": 498.2, "quote_volume": 336.12688, "trades": 4, "taker_buy_volume": 8.88, "taker_buy_quote": 6.00288}, {"ts": 1773175620000, "open": 0.674, "high": 0.675, "low": 0.674, "close": 0.675, "volume": 904.06, "quote_volume": 609.36628, "trades": 5, "taker_buy_volume": 29.84, "taker_buy_quote": 20.142}, {"ts": 1773175680000, "open": 0.675, "high": 0.676, "low": 0.675, "close": 0.676, "volume": 877.8, "quote_volume": 593.1003, "trades": 4, "taker_buy_volume": 585.3, "taker_buy_quote": 395.3703}, {"ts": 1773175740000, "open": 0.676, "high": 0.677, "low": 0.676, "close": 0.677, "volume": 905.47, "quote_volume": 612.62315, "trades": 6, "taker_buy_volume": 817.93, "taker_buy_quote": 553.44611}, {"ts": 1773175800000, "open": 0.677, "high": 0.677, "low": 0.676, "close": 0.676, "volume": 357.67, "quote_volume": 241.84209, "trades": 4, "taker_buy_volume": 19.98, "taker_buy_quote": 13.52646}, {"ts": 1773175860000, "open": 0.676, "high": 0.676, "low": 0.675, "close": 0.675, "volume": 405.6, "quote_volume": 274.08016, "trades": 5, "taker_buy_volume": 15.66, "taker_buy_quote": 10.58616}, {"ts": 1773175920000, "open": 0.675, "high": 0.675, "low": 0.674, "close": 0.674, "volume": 328.5, "quote_volume": 221.54961, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175980000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176040000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176100000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176160000, "open": 0.674, "high": 0.674, "low": 0.673, "close": 0.673, "volume": 899.43, "quote_volume": 605.38503, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176220000, "open": 0.673, "high": 0.673, "low": 0.672, "close": 0.672, "volume": 313.85, "quote_volume": 211.0755, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176280000, "open": 0.672, "high": 0.672, "low": 0.665, "close": 0.668, "volume": 24467.08, "quote_volume": 16341.28604, "trades": 103, "taker_buy_volume": 2052.87, "taker_buy_quote": 1372.78503}, {"ts": 1773176340000, "open": 0.669, "high": 0.669, "low": 0.669, "close": 0.669, "volume": 519.39, "quote_volume": 347.47191, "trades": 5, "taker_buy_volume": 166.89, "taker_buy_quote": 111.64941}, {"ts": 1773176400000, "open": 0.669, "high": 0.669, "low": 0.666, "close": 0.667, "volume": 6751.85, "quote_volume": 4512.91699, "trades": 26, "taker_buy_volume": 744.81, "taker_buy_quote": 497.10126}, {"ts": 1773176460000, "open": 0.668, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 4525.39, "quote_volume": 3022.87466, "trades": 11, "taker_buy_volume": 991.49, "taker_buy_quote": 662.31532}, {"ts": 1773176520000, "open": 0.668, "high": 0.67, "low": 0.668, "close": 0.67, "volume": 754.08, "quote_volume": 504.47481, "trades": 7, "taker_buy_volume": 709.08, "taker_buy_quote": 474.36981}, {"ts": 1773176580000, "open": 0.67, "high": 0.67, "low": 0.67, "close": 0.67, "volume": 1592.75, "quote_volume": 1067.1425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176640000, "open": 0.669, "high": 0.67, "low": 0.669, "close": 0.67, "volume": 237.69, "quote_volume": 159.02222, "trades": 6, "taker_buy_volume": 7.61, "taker_buy_quote": 5.0987}, {"ts": 1773176700000, "open": 0.669, "high": 0.67, "low": 0.669, "close": 0.67, "volume": 419.76, "quote_volume": 281.14395, "trades": 5, "taker_buy_volume": 324.51, "taker_buy_quote": 217.4217}, {"ts": 1773176760000, "open": 0.669, "high": 0.669, "low": 0.665, "close": 0.665, "volume": 6541.68, "quote_volume": 4367.37574, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176820000, "open": 0.665, "high": 0.666, "low": 0.664, "close": 0.666, "volume": 3531.68, "quote_volume": 2349.1373, "trades": 12, "taker_buy_volume": 1663.56, "taker_buy_quote": 1106.8524}, {"ts": 1773176880000, "open": 0.666, "high": 0.667, "low": 0.666, "close": 0.667, "volume": 809.0, "quote_volume": 539.47773, "trades": 8, "taker_buy_volume": 683.73, "taker_buy_quote": 456.04791}, {"ts": 1773176940000, "open": 0.667, "high": 0.668, "low": 0.667, "close": 0.668, "volume": 623.4, "quote_volume": 416.1387, "trades": 4, "taker_buy_volume": 623.4, "taker_buy_quote": 416.1387}, {"ts": 1773177000000, "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.669, "volume": 1190.07, "quote_volume": 795.05813, "trades": 8, "taker_buy_volume": 1131.97, "taker_buy_quote": 756.30543}, {"ts": 1773177060000, "open": 0.669, "high": 0.669, "low": 0.668, "close": 0.668, "volume": 340.43, "quote_volume": 227.41547, "trades": 4, "taker_buy_volume": 8.23, "taker_buy_quote": 5.50587}, {"ts": 1773177120000, "open": 0.668, "high": 0.668, "low": 0.667, "close": 0.667, "volume": 1423.37, "quote_volume": 950.36109, "trades": 6, "taker_buy_volume": 56.92, "taker_buy_quote": 38.02256}, {"ts": 1773177180000, "open": 0.667, "high": 0.667, "low": 0.665, "close": 0.665, "volume": 807.07, "quote_volume": 536.91957, "trades": 10, "taker_buy_volume": 14.23, "taker_buy_quote": 9.49141}, {"ts": 1773177240000, "open": 0.665, "high": 0.665, "low": 0.665, "close": 0.665, "volume": 2453.67, "quote_volume": 1631.69055, "trades": 5, "taker_buy_volume": 2453.67, "taker_buy_quote": 1631.69055}, {"ts": 1773177300000, "open": 0.665, "high": 0.665, "low": 0.664, "close": 0.664, "volume": 3269.02, "quote_volume": 2170.83253, "trades": 10, "taker_buy_volume": 2606.59, "taker_buy_quote": 1730.77576}, {"ts": 1773177360000, "open": 0.664, "high": 0.665, "low": 0.664, "close": 0.664, "volume": 147.47, "quote_volume": 97.93742, "trades": 6, "taker_buy_volume": 17.34, "taker_buy_quote": 11.5311}, {"ts": 1773177420000, "open": 0.664, "high": 0.665, "low": 0.664, "close": 0.665, "volume": 642.97, "quote_volume": 427.29219, "trades": 8, "taker_buy_volume": 289.4, "taker_buy_quote": 192.451}, {"ts": 1773177480000, "open": 0.665, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 1950.05, "quote_volume": 1297.08401, "trades": 6, "taker_buy_volume": 300.76, "taker_buy_quote": 200.30616}, {"ts": 1773177540000, "open": 0.665, "high": 0.666, "low": 0.665, "close": 0.666, "volume": 764.62, "quote_volume": 509.01521, "trades": 2, "taker_buy_volume": 764.62, "taker_buy_quote": 509.01521}, {"ts": 1773177600000, "open": 0.664, "high": 0.664, "low": 0.663, "close": 0.663, "volume": 374.82, "quote_volume": 248.73414, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177660000, "open": 0.664, "high": 0.664, "low": 0.663, "close": 0.664, "volume": 715.47, "quote_volume": 474.81045, "trades": 15, "taker_buy_volume": 453.84, "taker_buy_quote": 301.34976}, {"ts": 1773177720000, "open": 0.664, "high": 0.665, "low": 0.664, "close": 0.665, "volume": 226.12, "quote_volume": 150.30002, "trades": 4, "taker_buy_volume": 156.34, "taker_buy_quote": 103.9661}, {"ts": 1773177780000, "open": 0.664, "high": 0.664, "low": 0.664, "close": 0.664, "volume": 242.59, "quote_volume": 161.07976, "trades": 2, "taker_buy_volume": 242.59, "taker_buy_quote": 161.07976}, {"ts": 1773177840000, "open": 0.664, "high": 0.664, "low": 0.663, "close": 0.663, "volume": 418.56, "quote_volume": 277.84843, "trades": 7, "taker_buy_volume": 312.81, "taker_buy_quote": 207.70584}, {"ts": 1773177900000, "open": 0.662, "high": 0.663, "low": 0.662, "close": 0.662, "volume": 115.96, "quote_volume": 76.78051, "trades": 7, "taker_buy_volume": 14.99, "taker_buy_quote": 9.93837}, {"ts": 1773177960000, "open": 0.663, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 90.01, "quote_volume": 59.61263, "trades": 5, "taker_buy_volume": 27.86, "taker_buy_quote": 18.47118}, {"ts": 1773178020000, "open": 0.661, "high": 0.661, "low": 0.661, "close": 0.661, "volume": 60.9, "quote_volume": 40.2549, "trades": 3, "taker_buy_volume": 17.98, "taker_buy_quote": 11.88478}, {"ts": 1773178080000, "open": 0.661, "high": 0.661, "low": 0.659, "close": 0.661, "volume": 4529.23, "quote_volume": 2987.0775, "trades": 15, "taker_buy_volume": 114.26, "taker_buy_quote": 75.52586}, {"ts": 1773178140000, "open": 0.66, "high": 0.66, "low": 0.66, "close": 0.66, "volume": 11.35, "quote_volume": 7.491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.661, "high": 0.662, "low": 0.661, "close": 0.662, "volume": 3204.56, "quote_volume": 2119.61975, "trades": 11, "taker_buy_volume": 3204.56, "taker_buy_quote": 2119.61975}, {"ts": 1773178260000, "open": 0.664, "high": 0.664, "low": 0.664, "close": 0.664, "volume": 45.18, "quote_volume": 29.99952, "trades": 2, "taker_buy_volume": 45.18, "taker_buy_quote": 29.99952}, {"ts": 1773178320000, "open": 0.663, "high": 0.664, "low": 0.663, "close": 0.664, "volume": 29.81, "quote_volume": 19.77887, "trades": 2, "taker_buy_volume": 14.84, "taker_buy_quote": 9.85376}, {"ts": 1773178380000, "open": 0.663, "high": 0.663, "low": 0.663, "close": 0.663, "volume": 127.56, "quote_volume": 84.57228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178440000, "open": 0.663, "high": 0.663, "low": 0.663, "close": 0.663, "volume": 30.36, "quote_volume": 20.12868, "trades": 1, "taker_buy_volume": 30.36, "taker_buy_quote": 20.12868}, {"ts": 1773178500000, "open": 0.662, "high": 0.662, "low": 0.66, "close": 0.66, "volume": 2486.51, "quote_volume": 1643.17435, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178560000, "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 3123.81, "quote_volume": 2063.38046, "trades": 15, "taker_buy_volume": 1567.75, "taker_buy_quote": 1034.88497}, {"ts": 1773178620000, "open": 0.66, "high": 0.66, "low": 0.66, "close": 0.66, "volume": 637.0, "quote_volume": 420.42, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178680000, "open": 0.66, "high": 0.66, "low": 0.66, "close": 0.66, "volume": 30.37, "quote_volume": 20.0442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178740000, "open": 0.662, "high": 0.662, "low": 0.662, "close": 0.662, "volume": 41.54, "quote_volume": 27.49948, "trades": 2, "taker_buy_volume": 41.54, "taker_buy_quote": 27.49948}, {"ts": 1773178800000, "open": 0.662, "high": 0.662, "low": 0.662, "close": 0.662, "volume": 61.56, "quote_volume": 40.75272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178860000, "open": 0.662, "high": 0.662, "low": 0.662, "close": 0.662, "volume": 1482.85, "quote_volume": 981.6467, "trades": 2, "taker_buy_volume": 1482.85, "taker_buy_quote": 981.6467}, {"ts": 1773178920000, "open": 0.661, "high": 0.661, "low": 0.661, "close": 0.661, "volume": 1574.08, "quote_volume": 1040.46688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178980000, "open": 0.661, "high": 0.661, "low": 0.661, "close": 0.661, "volume": 30.48, "quote_volume": 20.14728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179040000, "open": 0.661, "high": 0.661, "low": 0.661, "close": 0.661, "volume": 43.33, "quote_volume": 28.64113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179100000, "open": 0.661, "high": 0.661, "low": 0.661, "close": 0.661, "volume": 683.88, "quote_volume": 452.04468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179160000, "open": 0.661, "high": 0.662, "low": 0.661, "close": 0.662, "volume": 4374.77, "quote_volume": 2895.70357, "trades": 21, "taker_buy_volume": 1370.94, "taker_buy_quote": 907.16811}, {"ts": 1773179220000, "open": 0.661, "high": 0.666, "low": 0.661, "close": 0.666, "volume": 13919.89, "quote_volume": 9242.89187, "trades": 35, "taker_buy_volume": 2217.1, "taker_buy_quote": 1474.08991}, {"ts": 1773179280000, "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 1370.25, "quote_volume": 912.36991, "trades": 5, "taker_buy_volume": 592.01, "taker_buy_quote": 394.84031}, {"ts": 1773179340000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179400000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 1473.27, "quote_volume": 982.67109, "trades": 5, "taker_buy_volume": 1473.27, "taker_buy_quote": 982.67109}, {"ts": 1773179460000, "open": 0.667, "high": 0.667, "low": 0.666, "close": 0.666, "volume": 2407.03, "quote_volume": 1605.22163, "trades": 6, "taker_buy_volume": 85.34, "taker_buy_quote": 56.83644}, {"ts": 1773179520000, "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179580000, "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 30.24, "quote_volume": 20.13984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179640000, "open": 0.665, "high": 0.665, "low": 0.664, "close": 0.664, "volume": 9.49, "quote_volume": 6.30964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179700000, "open": 0.664, "high": 0.664, "low": 0.664, "close": 0.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 0.665, "high": 0.669, "low": 0.665, "close": 0.668, "volume": 2118.69, "quote_volume": 1413.69245, "trades": 17, "taker_buy_volume": 1795.69, "taker_buy_quote": 1197.80478}, {"ts": 1773179820000, "open": 0.668, "high": 0.668, "low": 0.668, "close": 0.668, "volume": 480.98, "quote_volume": 321.29464, "trades": 2, "taker_buy_volume": 14.98, "taker_buy_quote": 10.00664}, {"ts": 1773179880000, "open": 0.669, "high": 0.669, "low": 0.669, "close": 0.669, "volume": 37.31, "quote_volume": 24.96039, "trades": 1, "taker_buy_volume": 37.31, "taker_buy_quote": 24.96039}, {"ts": 1773179940000, "open": 0.67, "high": 0.671, "low": 0.67, "close": 0.67, "volume": 2077.29, "quote_volume": 1392.22626, "trades": 9, "taker_buy_volume": 2068.22, "taker_buy_quote": 1386.14936}, {"ts": 1773180000000, "open": 0.671, "high": 0.672, "low": 0.671, "close": 0.671, "volume": 645.7, "quote_volume": 433.36072, "trades": 4, "taker_buy_volume": 645.7, "taker_buy_quote": 433.36072}, {"ts": 1773180060000, "open": 0.671, "high": 0.674, "low": 0.671, "close": 0.672, "volume": 4608.14, "quote_volume": 3096.79084, "trades": 21, "taker_buy_volume": 227.55, "taker_buy_quote": 153.27774}, {"ts": 1773180120000, "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.669, "volume": 603.26, "quote_volume": 404.08355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180180000, "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.67, "volume": 951.58, "quote_volume": 636.6769, "trades": 8, "taker_buy_volume": 936.28, "taker_buy_quote": 626.4259}, {"ts": 1773180240000, "open": 0.67, "high": 0.67, "low": 0.67, "close": 0.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180300000, "open": 0.672, "high": 0.672, "low": 0.671, "close": 0.671, "volume": 315.74, "quote_volume": 211.87371, "trades": 4, "taker_buy_volume": 12.17, "taker_buy_quote": 8.17824}, {"ts": 1773180360000, "open": 0.67, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 610.34, "quote_volume": 409.31361, "trades": 6, "taker_buy_volume": 439.07, "taker_buy_quote": 294.56271}, {"ts": 1773180420000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180480000, "open": 0.669, "high": 0.67, "low": 0.669, "close": 0.67, "volume": 26.32, "quote_volume": 17.62202, "trades": 3, "taker_buy_volume": 13.94, "taker_buy_quote": 9.3398}, {"ts": 1773180540000, "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 1274.83, "quote_volume": 851.6545, "trades": 8, "taker_buy_volume": 1167.26, "taker_buy_quote": 779.86418}, {"ts": 1773180600000, "open": 0.67, "high": 0.67, "low": 0.67, "close": 0.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180660000, "open": 0.668, "high": 0.675, "low": 0.668, "close": 0.672, "volume": 17829.57, "quote_volume": 11981.98921, "trades": 49, "taker_buy_volume": 17671.39, "taker_buy_quote": 11876.32497}, {"ts": 1773180720000, "open": 0.672, "high": 0.672, "low": 0.671, "close": 0.671, "volume": 226.43, "quote_volume": 152.01577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180780000, "open": 0.67, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 540.99, "quote_volume": 362.83582, "trades": 4, "taker_buy_volume": 270.33, "taker_buy_quote": 181.39143}, {"ts": 1773180840000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180900000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 127.32, "quote_volume": 85.43172, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180960000, "open": 0.671, "high": 0.671, "low": 0.671, "close": 0.671, "volume": 209.25, "quote_volume": 140.40675, "trades": 1, "taker_buy_volume": 209.25, "taker_buy_quote": 140.40675}, {"ts": 1773181020000, "open": 0.672, "high": 0.672, "low": 0.672, "close": 0.672, "volume": 115.41, "quote_volume": 77.55552, "trades": 3, "taker_buy_volume": 115.41, "taker_buy_quote": 77.55552}, {"ts": 1773181080000, "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 15.79, "quote_volume": 10.62667, "trades": 1, "taker_buy_volume": 15.79, "taker_buy_quote": 10.62667}, {"ts": 1773181140000, "open": 0.672, "high": 0.672, "low": 0.672, "close": 0.672, "volume": 21.36, "quote_volume": 14.35392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181200000, "open": 0.672, "high": 0.672, "low": 0.672, "close": 0.672, "volume": 2153.91, "quote_volume": 1447.42752, "trades": 3, "taker_buy_volume": 635.89, "taker_buy_quote": 427.31808}, {"ts": 1773181260000, "open": 0.671, "high": 0.674, "low": 0.671, "close": 0.674, "volume": 499.76, "quote_volume": 336.25248, "trades": 6, "taker_buy_volume": 486.84, "taker_buy_quote": 327.58316}, {"ts": 1773181320000, "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 787.94, "quote_volume": 531.8595, "trades": 7, "taker_buy_volume": 231.64, "taker_buy_quote": 156.357}, {"ts": 1773181380000, "open": 0.674, "high": 0.675, "low": 0.674, "close": 0.675, "volume": 405.28, "quote_volume": 273.30675, "trades": 4, "taker_buy_volume": 405.28, "taker_buy_quote": 273.30675}, {"ts": 1773181440000, "open": 0.674, "high": 0.675, "low": 0.672, "close": 0.672, "volume": 3373.69, "quote_volume": 2272.09681, "trades": 25, "taker_buy_volume": 1921.84, "taker_buy_quote": 1294.20439}, {"ts": 1773181500000, "open": 0.672, "high": 0.673, "low": 0.672, "close": 0.672, "volume": 82.78, "quote_volume": 55.64313, "trades": 4, "taker_buy_volume": 14.97, "taker_buy_quote": 10.07481}, {"ts": 1773181560000, "open": 0.671, "high": 0.674, "low": 0.67, "close": 0.674, "volume": 6501.95, "quote_volume": 4372.00906, "trades": 39, "taker_buy_volume": 5054.38, "taker_buy_quote": 3397.99505}, {"ts": 1773181620000, "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 175.53, "quote_volume": 118.13169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181680000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 365.52, "quote_volume": 246.36048, "trades": 4, "taker_buy_volume": 332.93, "taker_buy_quote": 224.39482}, {"ts": 1773181740000, "open": 0.674, "high": 0.674, "low": 0.672, "close": 0.672, "volume": 149.91, "quote_volume": 100.91831, "trades": 6, "taker_buy_volume": 79.08, "taker_buy_quote": 53.29059}, {"ts": 1773181800000, "open": 0.672, "high": 0.674, "low": 0.672, "close": 0.674, "volume": 1105.25, "quote_volume": 743.56237, "trades": 7, "taker_buy_volume": 1105.25, "taker_buy_quote": 743.56237}, {"ts": 1773181860000, "open": 0.674, "high": 0.677, "low": 0.674, "close": 0.677, "volume": 545.82, "quote_volume": 368.86948, "trades": 12, "taker_buy_volume": 356.04, "taker_buy_quote": 240.38842}, {"ts": 1773181920000, "open": 0.677, "high": 0.679, "low": 0.676, "close": 0.676, "volume": 11401.18, "quote_volume": 7730.13095, "trades": 18, "taker_buy_volume": 3529.94, "taker_buy_quote": 2393.44815}, {"ts": 1773181980000, "open": 0.677, "high": 0.68, "low": 0.677, "close": 0.678, "volume": 6089.66, "quote_volume": 4134.78959, "trades": 22, "taker_buy_volume": 6063.97, "taker_buy_quote": 4117.37177}, {"ts": 1773182040000, "open": 0.679, "high": 0.68, "low": 0.679, "close": 0.68, "volume": 253.71, "quote_volume": 172.30086, "trades": 2, "taker_buy_volume": 31.77, "taker_buy_quote": 21.6036}, {"ts": 1773182100000, "open": 0.679, "high": 0.679, "low": 0.679, "close": 0.679, "volume": 171.79, "quote_volume": 116.64541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182160000, "open": 0.678, "high": 0.679, "low": 0.676, "close": 0.676, "volume": 1114.46, "quote_volume": 755.15019, "trades": 11, "taker_buy_volume": 478.57, "taker_buy_quote": 324.45155}, {"ts": 1773182220000, "open": 0.676, "high": 0.676, "low": 0.676, "close": 0.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182280000, "open": 0.675, "high": 0.676, "low": 0.675, "close": 0.676, "volume": 159.08, "quote_volume": 107.52502, "trades": 5, "taker_buy_volume": 146.02, "taker_buy_quote": 98.70952}, {"ts": 1773182340000, "open": 0.677, "high": 0.677, "low": 0.675, "close": 0.675, "volume": 912.56, "quote_volume": 616.45496, "trades": 8, "taker_buy_volume": 912.56, "taker_buy_quote": 616.45496}, {"ts": 1773182400000, "open": 0.676, "high": 0.676, "low": 0.675, "close": 0.675, "volume": 54.33, "quote_volume": 36.70002, "trades": 2, "taker_buy_volume": 27.27, "taker_buy_quote": 18.43452}, {"ts": 1773182460000, "open": 0.676, "high": 0.678, "low": 0.676, "close": 0.678, "volume": 233.26, "quote_volume": 157.70889, "trades": 7, "taker_buy_volume": 233.26, "taker_buy_quote": 157.70889}, {"ts": 1773182520000, "open": 0.678, "high": 0.678, "low": 0.678, "close": 0.678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182580000, "open": 0.676, "high": 0.677, "low": 0.676, "close": 0.676, "volume": 304.53, "quote_volume": 206.07153, "trades": 4, "taker_buy_volume": 29.91, "taker_buy_quote": 20.21916}, {"ts": 1773182640000, "open": 0.675, "high": 0.675, "low": 0.672, "close": 0.672, "volume": 4084.54, "quote_volume": 2751.20353, "trades": 24, "taker_buy_volume": 674.28, "taker_buy_quote": 455.1092}, {"ts": 1773182700000, "open": 0.671, "high": 0.672, "low": 0.671, "close": 0.671, "volume": 8610.25, "quote_volume": 5777.92475, "trades": 14, "taker_buy_volume": 8255.03, "taker_buy_quote": 5539.57213}, {"ts": 1773182760000, "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.67, "volume": 4544.62, "quote_volume": 3042.53005, "trades": 14, "taker_buy_volume": 4356.91, "taker_buy_quote": 2916.74654}, {"ts": 1773182820000, "open": 0.669, "high": 0.67, "low": 0.667, "close": 0.668, "volume": 1805.91, "quote_volume": 1206.12984, "trades": 16, "taker_buy_volume": 108.35, "taker_buy_quote": 72.47198}, {"ts": 1773182880000, "open": 0.668, "high": 0.669, "low": 0.668, "close": 0.669, "volume": 549.54, "quote_volume": 367.28718, "trades": 8, "taker_buy_volume": 412.69, "taker_buy_quote": 275.87138}, {"ts": 1773182940000, "open": 0.669, "high": 0.669, "low": 0.669, "close": 0.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183000000, "open": 0.669, "high": 0.669, "low": 0.669, "close": 0.669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183060000, "open": 0.667, "high": 0.667, "low": 0.663, "close": 0.667, "volume": 18492.96, "quote_volume": 12301.25009, "trades": 56, "taker_buy_volume": 14.99, "taker_buy_quote": 9.99833}, {"ts": 1773183120000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183180000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 209.25, "quote_volume": 139.56975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183240000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 9.81, "quote_volume": 6.54327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183300000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183360000, "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 40.18, "quote_volume": 26.75988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 180.66, "quote_volume": 120.31956, "trades": 1, "taker_buy_volume": 180.66, "taker_buy_quote": 120.31956}, {"ts": 1773183480000, "open": 0.666, "high": 0.667, "low": 0.666, "close": 0.666, "volume": 257.0, "quote_volume": 171.18599, "trades": 4, "taker_buy_volume": 233.24, "taker_buy_quote": 155.36183}, {"ts": 1773183540000, "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 723.43, "quote_volume": 481.80438, "trades": 6, "taker_buy_volume": 156.1, "taker_buy_quote": 103.9626}, {"ts": 1773183600000, "open": 0.665, "high": 0.668, "low": 0.664, "close": 0.668, "volume": 1216.6, "quote_volume": 810.41601, "trades": 22, "taker_buy_volume": 844.92, "taker_buy_quote": 562.84035}, {"ts": 1773183660000, "open": 0.667, "high": 0.668, "low": 0.666, "close": 0.666, "volume": 319.67, "quote_volume": 213.37803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183720000, "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183780000, "open": 0.667, "high": 0.668, "low": 0.667, "close": 0.667, "volume": 481.8, "quote_volume": 321.7791, "trades": 6, "taker_buy_volume": 269.69, "taker_buy_quote": 180.09248}, {"ts": 1773183840000, "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 124.39, "quote_volume": 82.81833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183900000, "open": 0.665, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 345.34, "quote_volume": 229.95107, "trades": 6, "taker_buy_volume": 330.24, "taker_buy_quote": 219.90957}, {"ts": 1773183960000, "open": 0.665, "high": 0.665, "low": 0.664, "close": 0.664, "volume": 1013.54, "quote_volume": 673.02083, "trades": 6, "taker_buy_volume": 223.72, "taker_buy_quote": 148.58035}, {"ts": 1773184020000, "open": 0.664, "high": 0.666, "low": 0.664, "close": 0.666, "volume": 101.63, "quote_volume": 67.55307, "trades": 5, "taker_buy_volume": 62.49, "taker_buy_quote": 41.56411}, {"ts": 1773184080000, "open": 0.666, "high": 0.666, "low": 0.666, "close": 0.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184140000, "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 534.41, "quote_volume": 355.39762, "trades": 8, "taker_buy_volume": 32.35, "taker_buy_quote": 21.52772}, {"ts": 1773184200000, "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 70.03, "quote_volume": 46.58492, "trades": 3, "taker_buy_volume": 14.97, "taker_buy_quote": 9.97002}, {"ts": 1773184260000, "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 2365.11, "quote_volume": 1577.02156, "trades": 11, "taker_buy_volume": 399.84, "taker_buy_quote": 266.50269}, {"ts": 1773184320000, "open": 0.667, "high": 0.667, "low": 0.667, "close": 0.667, "volume": 27.25, "quote_volume": 18.17575, "trades": 2, "taker_buy_volume": 27.25, "taker_buy_quote": 18.17575}, {"ts": 1773184380000, "open": 0.667, "high": 0.667, "low": 0.666, "close": 0.666, "volume": 1523.38, "quote_volume": 1015.94314, "trades": 6, "taker_buy_volume": 303.34, "taker_buy_quote": 202.32778}, {"ts": 1773184440000, "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.666, "volume": 184.16, "quote_volume": 122.63553, "trades": 5, "taker_buy_volume": 88.64, "taker_buy_quote": 59.03424}, {"ts": 1773184500000, "open": 0.665, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 5012.49, "quote_volume": 3338.363, "trades": 18, "taker_buy_volume": 4452.21, "taker_buy_quote": 2964.49617}, {"ts": 1773184560000, "open": 0.667, "high": 0.667, "low": 0.665, "close": 0.665, "volume": 3941.56, "quote_volume": 2625.19786, "trades": 21, "taker_buy_volume": 480.02, "taker_buy_quote": 319.90257}, {"ts": 1773184620000, "open": 0.665, "high": 0.665, "low": 0.664, "close": 0.664, "volume": 4115.09, "quote_volume": 2732.56552, "trades": 15, "taker_buy_volume": 145.76, "taker_buy_quote": 96.9304}, {"ts": 1773184680000, "open": 0.663, "high": 0.663, "low": 0.663, "close": 0.663, "volume": 1359.64, "quote_volume": 901.44132, "trades": 5, "taker_buy_volume": 280.77, "taker_buy_quote": 186.15051}, {"ts": 1773184740000, "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 3992.05, "quote_volume": 2642.63284, "trades": 16, "taker_buy_volume": 2516.0, "taker_buy_quote": 1665.75416}, {"ts": 1773184800000, "open": 0.662, "high": 0.662, "low": 0.662, "close": 0.662, "volume": 645.76, "quote_volume": 427.49312, "trades": 10, "taker_buy_volume": 645.76, "taker_buy_quote": 427.49312}, {"ts": 1773184860000, "open": 0.661, "high": 0.661, "low": 0.661, "close": 0.661, "volume": 103.0, "quote_volume": 68.083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184920000, "open": 0.662, "high": 0.662, "low": 0.662, "close": 0.662, "volume": 184.96, "quote_volume": 122.44352, "trades": 2, "taker_buy_volume": 184.96, "taker_buy_quote": 122.44352}, {"ts": 1773184980000, "open": 0.662, "high": 0.663, "low": 0.662, "close": 0.662, "volume": 2028.43, "quote_volume": 1342.86822, "trades": 12, "taker_buy_volume": 1667.19, "taker_buy_quote": 1103.72734}, {"ts": 1773185040000, "open": 0.663, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 1049.43, "quote_volume": 694.1742, "trades": 11, "taker_buy_volume": 24.1, "taker_buy_quote": 15.9783}, {"ts": 1773185100000, "open": 0.662, "high": 0.664, "low": 0.662, "close": 0.664, "volume": 495.96, "quote_volume": 329.18739, "trades": 6, "taker_buy_volume": 495.96, "taker_buy_quote": 329.18739}, {"ts": 1773185160000, "open": 0.664, "high": 0.665, "low": 0.664, "close": 0.665, "volume": 132.93, "quote_volume": 88.2738, "trades": 5, "taker_buy_volume": 8.28, "taker_buy_quote": 5.5062}, {"ts": 1773185220000, "open": 0.665, "high": 0.665, "low": 0.665, "close": 0.665, "volume": 9.08, "quote_volume": 6.0382, "trades": 1, "taker_buy_volume": 9.08, "taker_buy_quote": 6.0382}, {"ts": 1773185280000, "open": 0.665, "high": 0.665, "low": 0.665, "close": 0.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185340000, "open": 0.664, "high": 0.664, "low": 0.664, "close": 0.664, "volume": 572.0, "quote_volume": 379.808, "trades": 7, "taker_buy_volume": 319.91, "taker_buy_quote": 212.42024}, {"ts": 1773185400000, "open": 0.665, "high": 0.666, "low": 0.665, "close": 0.666, "volume": 1038.84, "quote_volume": 691.77648, "trades": 6, "taker_buy_volume": 1038.84, "taker_buy_quote": 691.77648}, {"ts": 1773185460000, "open": 0.666, "high": 0.668, "low": 0.666, "close": 0.668, "volume": 4158.76, "quote_volume": 2775.29244, "trades": 11, "taker_buy_volume": 4158.76, "taker_buy_quote": 2775.29244}, {"ts": 1773185520000, "open": 0.667, "high": 0.668, "low": 0.666, "close": 0.667, "volume": 6700.32, "quote_volume": 4469.63327, "trades": 26, "taker_buy_volume": 1114.66, "taker_buy_quote": 744.22863}, {"ts": 1773185580000, "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.666, "volume": 942.5, "quote_volume": 627.41207, "trades": 10, "taker_buy_volume": 492.48, "taker_buy_quote": 327.99168}, {"ts": 1773185640000, "open": 0.665, "high": 0.666, "low": 0.665, "close": 0.666, "volume": 479.03, "quote_volume": 318.82473, "trades": 4, "taker_buy_volume": 479.03, "taker_buy_quote": 318.82473}, {"ts": 1773185700000, "open": 0.666, "high": 0.667, "low": 0.666, "close": 0.666, "volume": 1541.74, "quote_volume": 1027.29433, "trades": 11, "taker_buy_volume": 1123.24, "taker_buy_quote": 748.57333}, {"ts": 1773185760000, "open": 0.666, "high": 0.668, "low": 0.665, "close": 0.668, "volume": 1754.06, "quote_volume": 1168.37852, "trades": 16, "taker_buy_volume": 1298.21, "taker_buy_quote": 864.81977}, {"ts": 1773185820000, "open": 0.667, "high": 0.676, "low": 0.667, "close": 0.673, "volume": 18948.55, "quote_volume": 12762.62126, "trades": 116, "taker_buy_volume": 9031.41, "taker_buy_quote": 6079.94568}, {"ts": 1773185880000, "open": 0.672, "high": 0.674, "low": 0.67, "close": 0.674, "volume": 7296.0, "quote_volume": 4911.53552, "trades": 61, "taker_buy_volume": 5320.98, "taker_buy_quote": 3583.83988}, {"ts": 1773185940000, "open": 0.673, "high": 0.675, "low": 0.672, "close": 0.673, "volume": 7346.42, "quote_volume": 4948.83942, "trades": 52, "taker_buy_volume": 5190.24, "taker_buy_quote": 3497.83127}, {"ts": 1773186000000, "open": 0.673, "high": 0.673, "low": 0.671, "close": 0.671, "volume": 1963.71, "quote_volume": 1320.19776, "trades": 33, "taker_buy_volume": 166.14, "taker_buy_quote": 111.81222}, {"ts": 1773186060000, "open": 0.672, "high": 0.672, "low": 0.672, "close": 0.672, "volume": 89.94, "quote_volume": 60.43968, "trades": 2, "taker_buy_volume": 89.94, "taker_buy_quote": 60.43968}, {"ts": 1773186120000, "open": 0.672, "high": 0.672, "low": 0.672, "close": 0.672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186180000, "open": 0.671, "high": 0.676, "low": 0.671, "close": 0.674, "volume": 20827.12, "quote_volume": 14056.84596, "trades": 48, "taker_buy_volume": 11113.8, "taker_buy_quote": 7502.04828}, {"ts": 1773186240000, "open": 0.675, "high": 0.677, "low": 0.675, "close": 0.677, "volume": 1040.87, "quote_volume": 703.33636, "trades": 12, "taker_buy_volume": 1040.87, "taker_buy_quote": 703.33636}, {"ts": 1773186300000, "open": 0.678, "high": 0.679, "low": 0.677, "close": 0.677, "volume": 1905.4, "quote_volume": 1293.06659, "trades": 15, "taker_buy_volume": 1683.64, "taker_buy_quote": 1142.53853}, {"ts": 1773186360000, "open": 0.677, "high": 0.678, "low": 0.676, "close": 0.676, "volume": 8572.41, "quote_volume": 5800.15662, "trades": 26, "taker_buy_volume": 7697.46, "taker_buy_quote": 5208.00284}, {"ts": 1773186420000, "open": 0.676, "high": 0.676, "low": 0.675, "close": 0.675, "volume": 2336.68, "quote_volume": 1578.76099, "trades": 8, "taker_buy_volume": 2291.17, "taker_buy_quote": 1548.04174}, {"ts": 1773186480000, "open": 0.676, "high": 0.682, "low": 0.676, "close": 0.681, "volume": 12565.59, "quote_volume": 8552.64152, "trades": 99, "taker_buy_volume": 5452.09, "taker_buy_quote": 3710.81062}, {"ts": 1773186540000, "open": 0.679, "high": 0.679, "low": 0.673, "close": 0.674, "volume": 17634.05, "quote_volume": 11910.80576, "trades": 103, "taker_buy_volume": 3264.25, "taker_buy_quote": 2206.5525}, {"ts": 1773186600000, "open": 0.673, "high": 0.674, "low": 0.673, "close": 0.673, "volume": 1753.26, "quote_volume": 1181.15716, "trades": 15, "taker_buy_volume": 1213.18, "taker_buy_quote": 817.47407}, {"ts": 1773186660000, "open": 0.674, "high": 0.674, "low": 0.671, "close": 0.671, "volume": 8215.22, "quote_volume": 5523.22642, "trades": 37, "taker_buy_volume": 1895.69, "taker_buy_quote": 1275.92071}, {"ts": 1773186720000, "open": 0.672, "high": 0.674, "low": 0.671, "close": 0.673, "volume": 1807.23, "quote_volume": 1215.97364, "trades": 17, "taker_buy_volume": 936.88, "taker_buy_quote": 630.93619}, {"ts": 1773186780000, "open": 0.674, "high": 0.675, "low": 0.674, "close": 0.675, "volume": 1203.89, "quote_volume": 811.5735, "trades": 10, "taker_buy_volume": 1203.89, "taker_buy_quote": 811.5735}, {"ts": 1773186840000, "open": 0.674, "high": 0.678, "low": 0.674, "close": 0.676, "volume": 4734.55, "quote_volume": 3198.70536, "trades": 25, "taker_buy_volume": 3014.18, "taker_buy_quote": 2035.60998}, {"ts": 1773186900000, "open": 0.676, "high": 0.677, "low": 0.676, "close": 0.677, "volume": 8160.78, "quote_volume": 5523.55072, "trades": 20, "taker_buy_volume": 3809.02, "taker_buy_quote": 2577.47336}, {"ts": 1773186960000, "open": 0.676, "high": 0.676, "low": 0.67, "close": 0.67, "volume": 17221.49, "quote_volume": 11572.03859, "trades": 102, "taker_buy_volume": 4250.96, "taker_buy_quote": 2859.84159}, {"ts": 1773187020000, "open": 0.669, "high": 0.672, "low": 0.669, "close": 0.669, "volume": 11283.3, "quote_volume": 7566.52455, "trades": 83, "taker_buy_volume": 4953.25, "taker_buy_quote": 3322.5485}, {"ts": 1773187080000, "open": 0.669, "high": 0.669, "low": 0.667, "close": 0.669, "volume": 10598.92, "quote_volume": 7083.30206, "trades": 80, "taker_buy_volume": 1183.5, "taker_buy_quote": 791.7615}, {"ts": 1773187140000, "open": 0.669, "high": 0.671, "low": 0.667, "close": 0.671, "volume": 7944.25, "quote_volume": 5317.57866, "trades": 37, "taker_buy_volume": 3510.27, "taker_buy_quote": 2349.58455}, {"ts": 1773187200000, "open": 0.672, "high": 0.674, "low": 0.672, "close": 0.674, "volume": 946.23, "quote_volume": 637.34112, "trades": 12, "taker_buy_volume": 850.68, "taker_buy_quote": 573.03597}, {"ts": 1773187260000, "open": 0.675, "high": 0.676, "low": 0.671, "close": 0.671, "volume": 2791.84, "quote_volume": 1881.88196, "trades": 30, "taker_buy_volume": 961.11, "taker_buy_quote": 649.14063}, {"ts": 1773187320000, "open": 0.67, "high": 0.673, "low": 0.67, "close": 0.673, "volume": 415.58, "quote_volume": 279.20717, "trades": 11, "taker_buy_volume": 239.36, "taker_buy_quote": 160.63574}, {"ts": 1773187380000, "open": 0.671, "high": 0.674, "low": 0.671, "close": 0.674, "volume": 3873.36, "quote_volume": 2604.25611, "trades": 18, "taker_buy_volume": 3294.37, "taker_buy_quote": 2214.49832}, {"ts": 1773187440000, "open": 0.674, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 5007.4, "quote_volume": 3387.48863, "trades": 27, "taker_buy_volume": 4455.27, "taker_buy_quote": 3014.58587}, {"ts": 1773187500000, "open": 0.674, "high": 0.674, "low": 0.674, "close": 0.674, "volume": 423.08, "quote_volume": 285.15592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187560000, "open": 0.675, "high": 0.679, "low": 0.675, "close": 0.677, "volume": 3894.73, "quote_volume": 2638.75658, "trades": 22, "taker_buy_volume": 2750.33, "taker_buy_quote": 1863.31883}, {"ts": 1773187620000, "open": 0.678, "high": 0.68, "low": 0.678, "close": 0.68, "volume": 3920.22, "quote_volume": 2661.91247, "trades": 18, "taker_buy_volume": 3366.69, "taker_buy_quote": 2285.81183}, {"ts": 1773187680000, "open": 0.68, "high": 0.685, "low": 0.68, "close": 0.682, "volume": 13300.69, "quote_volume": 9077.1447, "trades": 91, "taker_buy_volume": 7587.69, "taker_buy_quote": 5171.24829}, {"ts": 1773187740000, "open": 0.681, "high": 0.683, "low": 0.681, "close": 0.681, "volume": 3817.83, "quote_volume": 2603.44076, "trades": 14, "taker_buy_volume": 3115.47, "taker_buy_quote": 2125.1336}, {"ts": 1773187800000, "open": 0.681, "high": 0.685, "low": 0.681, "close": 0.684, "volume": 4309.97, "quote_volume": 2938.853, "trades": 30, "taker_buy_volume": 2788.89, "taker_buy_quote": 1901.65952}, {"ts": 1773187860000, "open": 0.683, "high": 0.686, "low": 0.682, "close": 0.686, "volume": 2151.72, "quote_volume": 1475.07106, "trades": 17, "taker_buy_volume": 2143.24, "taker_buy_quote": 1469.2877}, {"ts": 1773187920000, "open": 0.684, "high": 0.691, "low": 0.684, "close": 0.69, "volume": 10275.44, "quote_volume": 7076.464, "trades": 72, "taker_buy_volume": 5285.87, "taker_buy_quote": 3641.8956}, {"ts": 1773187980000, "open": 0.69, "high": 0.691, "low": 0.69, "close": 0.691, "volume": 4476.74, "quote_volume": 3089.65806, "trades": 23, "taker_buy_volume": 3664.83, "taker_buy_quote": 2529.44016}, {"ts": 1773188040000, "open": 0.692, "high": 0.694, "low": 0.69, "close": 0.694, "volume": 8409.26, "quote_volume": 5822.89973, "trades": 66, "taker_buy_volume": 5468.19, "taker_buy_quote": 3788.7156}, {"ts": 1773188100000, "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.696, "volume": 7255.63, "quote_volume": 5039.10841, "trades": 55, "taker_buy_volume": 4830.38, "taker_buy_quote": 3357.76694}, {"ts": 1773188160000, "open": 0.696, "high": 0.697, "low": 0.691, "close": 0.691, "volume": 1563.13, "quote_volume": 1086.42442, "trades": 32, "taker_buy_volume": 758.87, "taker_buy_quote": 528.07278}, {"ts": 1773188220000, "open": 0.69, "high": 0.692, "low": 0.69, "close": 0.692, "volume": 911.76, "quote_volume": 629.82645, "trades": 15, "taker_buy_volume": 868.74, "taker_buy_quote": 600.14265}, {"ts": 1773188280000, "open": 0.693, "high": 0.696, "low": 0.692, "close": 0.693, "volume": 4646.51, "quote_volume": 3225.1993, "trades": 63, "taker_buy_volume": 2460.65, "taker_buy_quote": 1708.13974}, {"ts": 1773188340000, "open": 0.694, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 6239.59, "quote_volume": 4309.87265, "trades": 39, "taker_buy_volume": 3723.8, "taker_buy_quote": 2572.75109}, {"ts": 1773188400000, "open": 0.692, "high": 0.692, "low": 0.691, "close": 0.691, "volume": 152.03, "quote_volume": 105.15994, "trades": 8, "taker_buy_volume": 107.21, "taker_buy_quote": 74.18932}, {"ts": 1773188460000, "open": 0.692, "high": 0.694, "low": 0.686, "close": 0.687, "volume": 13729.85, "quote_volume": 9463.47624, "trades": 90, "taker_buy_volume": 1893.2, "taker_buy_quote": 1303.13449}, {"ts": 1773188520000, "open": 0.689, "high": 0.692, "low": 0.689, "close": 0.692, "volume": 5134.49, "quote_volume": 3543.31285, "trades": 36, "taker_buy_volume": 4845.14, "taker_buy_quote": 3343.58125}, {"ts": 1773188580000, "open": 0.691, "high": 0.691, "low": 0.69, "close": 0.69, "volume": 168.76, "quote_volume": 116.58304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188640000, "open": 0.691, "high": 0.693, "low": 0.691, "close": 0.692, "volume": 1624.17, "quote_volume": 1124.84037, "trades": 24, "taker_buy_volume": 1252.05, "taker_buy_quote": 867.34801}, {"ts": 1773188700000, "open": 0.691, "high": 0.691, "low": 0.691, "close": 0.691, "volume": 204.34, "quote_volume": 141.19894, "trades": 3, "taker_buy_volume": 204.34, "taker_buy_quote": 141.19894}, {"ts": 1773188760000, "open": 0.691, "high": 0.692, "low": 0.691, "close": 0.691, "volume": 596.41, "quote_volume": 412.14845, "trades": 4, "taker_buy_volume": 91.64, "taker_buy_quote": 63.35238}, {"ts": 1773188820000, "open": 0.692, "high": 0.693, "low": 0.691, "close": 0.692, "volume": 3046.64, "quote_volume": 2108.93592, "trades": 20, "taker_buy_volume": 1607.64, "taker_buy_quote": 1113.08832}, {"ts": 1773188880000, "open": 0.691, "high": 0.691, "low": 0.69, "close": 0.69, "volume": 3384.15, "quote_volume": 2336.20385, "trades": 20, "taker_buy_volume": 471.7, "taker_buy_quote": 325.9447}, {"ts": 1773188940000, "open": 0.69, "high": 0.692, "low": 0.69, "close": 0.692, "volume": 766.14, "quote_volume": 529.38312, "trades": 4, "taker_buy_volume": 732.3, "taker_buy_quote": 506.03352}, {"ts": 1773189000000, "open": 0.692, "high": 0.692, "low": 0.691, "close": 0.691, "volume": 387.01, "quote_volume": 267.60167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189060000, "open": 0.69, "high": 0.692, "low": 0.689, "close": 0.692, "volume": 2889.45, "quote_volume": 1994.85119, "trades": 20, "taker_buy_volume": 296.55, "taker_buy_quote": 205.14747}, {"ts": 1773189120000, "open": 0.692, "high": 0.692, "low": 0.692, "close": 0.692, "volume": 982.28, "quote_volume": 679.73776, "trades": 4, "taker_buy_volume": 982.28, "taker_buy_quote": 679.73776}, {"ts": 1773189180000, "open": 0.693, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 10257.09, "quote_volume": 7134.81144, "trades": 53, "taker_buy_volume": 5472.35, "taker_buy_quote": 3806.06347}, {"ts": 1773189240000, "open": 0.696, "high": 0.698, "low": 0.696, "close": 0.698, "volume": 10943.43, "quote_volume": 7635.29316, "trades": 32, "taker_buy_volume": 6789.39, "taker_buy_quote": 4737.46896}, {"ts": 1773189300000, "open": 0.696, "high": 0.698, "low": 0.696, "close": 0.696, "volume": 521.16, "quote_volume": 363.27048, "trades": 8, "taker_buy_volume": 419.16, "taker_buy_quote": 292.27848}, {"ts": 1773189360000, "open": 0.696, "high": 0.696, "low": 0.696, "close": 0.696, "volume": 387.3, "quote_volume": 269.5608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189420000, "open": 0.695, "high": 0.695, "low": 0.695, "close": 0.695, "volume": 7.92, "quote_volume": 5.5044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189480000, "open": 0.696, "high": 0.697, "low": 0.696, "close": 0.697, "volume": 991.14, "quote_volume": 690.41585, "trades": 16, "taker_buy_volume": 991.14, "taker_buy_quote": 690.41585}, {"ts": 1773189540000, "open": 0.697, "high": 0.698, "low": 0.694, "close": 0.694, "volume": 4591.6, "quote_volume": 3195.48565, "trades": 23, "taker_buy_volume": 385.36, "taker_buy_quote": 268.48483}, {"ts": 1773189600000, "open": 0.695, "high": 0.695, "low": 0.695, "close": 0.695, "volume": 57.74, "quote_volume": 40.1293, "trades": 2, "taker_buy_volume": 57.74, "taker_buy_quote": 40.1293}, {"ts": 1773189660000, "open": 0.694, "high": 0.694, "low": 0.693, "close": 0.693, "volume": 973.99, "quote_volume": 675.80023, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189720000, "open": 0.694, "high": 0.695, "low": 0.694, "close": 0.695, "volume": 255.01, "quote_volume": 177.17399, "trades": 5, "taker_buy_volume": 74.51, "taker_buy_quote": 51.72649}, {"ts": 1773189780000, "open": 0.694, "high": 0.695, "low": 0.694, "close": 0.695, "volume": 217.26, "quote_volume": 150.82712, "trades": 2, "taker_buy_volume": 217.26, "taker_buy_quote": 150.82712}, {"ts": 1773189840000, "open": 0.694, "high": 0.696, "low": 0.694, "close": 0.695, "volume": 2818.41, "quote_volume": 1959.10677, "trades": 17, "taker_buy_volume": 2274.89, "taker_buy_quote": 1581.37354}, {"ts": 1773189900000, "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.695, "volume": 3408.63, "quote_volume": 2367.90016, "trades": 24, "taker_buy_volume": 2502.5, "taker_buy_quote": 1738.44994}, {"ts": 1773189960000, "open": 0.695, "high": 0.696, "low": 0.695, "close": 0.696, "volume": 372.32, "quote_volume": 259.10063, "trades": 8, "taker_buy_volume": 338.23, "taker_buy_quote": 235.40808}, {"ts": 1773190020000, "open": 0.697, "high": 0.698, "low": 0.696, "close": 0.697, "volume": 20488.46, "quote_volume": 14299.35435, "trades": 28, "taker_buy_volume": 19202.2, "taker_buy_quote": 13402.68024}, {"ts": 1773190080000, "open": 0.697, "high": 0.697, "low": 0.696, "close": 0.696, "volume": 1124.16, "quote_volume": 782.44972, "trades": 8, "taker_buy_volume": 475.18, "taker_buy_quote": 330.75964}, {"ts": 1773190140000, "open": 0.696, "high": 0.696, "low": 0.696, "close": 0.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190200000, "open": 0.695, "high": 0.697, "low": 0.695, "close": 0.696, "volume": 1848.86, "quote_volume": 1287.24506, "trades": 22, "taker_buy_volume": 1091.49, "taker_buy_quote": 760.33271}, {"ts": 1773190260000, "open": 0.697, "high": 0.697, "low": 0.697, "close": 0.697, "volume": 128.16, "quote_volume": 89.32752, "trades": 3, "taker_buy_volume": 128.16, "taker_buy_quote": 89.32752}, {"ts": 1773190320000, "open": 0.698, "high": 0.698, "low": 0.697, "close": 0.697, "volume": 354.55, "quote_volume": 247.41901, "trades": 3, "taker_buy_volume": 297.66, "taker_buy_quote": 207.76668}, {"ts": 1773190380000, "open": 0.698, "high": 0.705, "low": 0.698, "close": 0.702, "volume": 25156.81, "quote_volume": 17649.54815, "trades": 134, "taker_buy_volume": 19980.43, "taker_buy_quote": 14009.25613}, {"ts": 1773190440000, "open": 0.702, "high": 0.702, "low": 0.701, "close": 0.701, "volume": 2013.8, "quote_volume": 1412.57403, "trades": 15, "taker_buy_volume": 1838.93, "taker_buy_quote": 1289.99016}, {"ts": 1773190500000, "open": 0.7, "high": 0.702, "low": 0.7, "close": 0.7, "volume": 3202.2, "quote_volume": 2244.33819, "trades": 18, "taker_buy_volume": 1623.46, "taker_buy_quote": 1137.90199}, {"ts": 1773190560000, "open": 0.7, "high": 0.7, "low": 0.695, "close": 0.698, "volume": 1308.07, "quote_volume": 912.52213, "trades": 25, "taker_buy_volume": 321.43, "taker_buy_quote": 224.62466}, {"ts": 1773190620000, "open": 0.697, "high": 0.698, "low": 0.696, "close": 0.698, "volume": 6626.46, "quote_volume": 4620.5015, "trades": 26, "taker_buy_volume": 5633.13, "taker_buy_quote": 3927.49024}, {"ts": 1773190680000, "open": 0.698, "high": 0.699, "low": 0.697, "close": 0.697, "volume": 6190.33, "quote_volume": 4320.95046, "trades": 14, "taker_buy_volume": 5267.83, "taker_buy_quote": 3676.95321}, {"ts": 1773190740000, "open": 0.696, "high": 0.697, "low": 0.695, "close": 0.695, "volume": 1676.24, "quote_volume": 1165.80058, "trades": 11, "taker_buy_volume": 1531.72, "taker_buy_quote": 1065.21466}, {"ts": 1773190800000, "open": 0.694, "high": 0.694, "low": 0.687, "close": 0.692, "volume": 18366.52, "quote_volume": 12677.77179, "trades": 77, "taker_buy_volume": 707.02, "taker_buy_quote": 489.74713}, {"ts": 1773190860000, "open": 0.691, "high": 0.695, "low": 0.69, "close": 0.695, "volume": 5548.88, "quote_volume": 3838.23751, "trades": 35, "taker_buy_volume": 4792.04, "taker_buy_quote": 3315.2662}, {"ts": 1773190920000, "open": 0.695, "high": 0.698, "low": 0.695, "close": 0.698, "volume": 2422.76, "quote_volume": 1688.56171, "trades": 24, "taker_buy_volume": 713.73, "taker_buy_quote": 497.86244}, {"ts": 1773190980000, "open": 0.698, "high": 0.698, "low": 0.696, "close": 0.696, "volume": 576.84, "quote_volume": 401.91978, "trades": 11, "taker_buy_volume": 77.95, "taker_buy_quote": 54.35874}, {"ts": 1773191040000, "open": 0.698, "high": 0.7, "low": 0.697, "close": 0.698, "volume": 4457.29, "quote_volume": 3112.77322, "trades": 25, "taker_buy_volume": 2416.11, "taker_buy_quote": 1688.03776}, {"ts": 1773191100000, "open": 0.7, "high": 0.7, "low": 0.698, "close": 0.698, "volume": 1882.95, "quote_volume": 1316.74687, "trades": 16, "taker_buy_volume": 742.51, "taker_buy_quote": 519.757}, {"ts": 1773191160000, "open": 0.698, "high": 0.698, "low": 0.695, "close": 0.696, "volume": 1210.93, "quote_volume": 844.03675, "trades": 20, "taker_buy_volume": 190.54, "taker_buy_quote": 132.87305}, {"ts": 1773191220000, "open": 0.697, "high": 0.697, "low": 0.696, "close": 0.696, "volume": 3050.07, "quote_volume": 2123.94389, "trades": 25, "taker_buy_volume": 209.25, "taker_buy_quote": 145.84725}, {"ts": 1773191280000, "open": 0.695, "high": 0.695, "low": 0.693, "close": 0.693, "volume": 4798.46, "quote_volume": 3330.46984, "trades": 33, "taker_buy_volume": 1146.14, "taker_buy_quote": 794.27502}, {"ts": 1773191340000, "open": 0.692, "high": 0.692, "low": 0.691, "close": 0.692, "volume": 855.08, "quote_volume": 591.22781, "trades": 14, "taker_buy_volume": 532.49, "taker_buy_quote": 368.27383}, {"ts": 1773191400000, "open": 0.691, "high": 0.693, "low": 0.69, "close": 0.693, "volume": 5931.93, "quote_volume": 4102.46112, "trades": 30, "taker_buy_volume": 4508.35, "taker_buy_quote": 3119.72152}, {"ts": 1773191460000, "open": 0.692, "high": 0.692, "low": 0.685, "close": 0.685, "volume": 7682.12, "quote_volume": 5284.76201, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191520000, "open": 0.684, "high": 0.685, "low": 0.684, "close": 0.684, "volume": 1994.22, "quote_volume": 1364.31154, "trades": 21, "taker_buy_volume": 1047.02, "taker_buy_quote": 716.42674}, {"ts": 1773191580000, "open": 0.684, "high": 0.684, "low": 0.684, "close": 0.684, "volume": 742.73, "quote_volume": 508.02732, "trades": 4, "taker_buy_volume": 11.74, "taker_buy_quote": 8.03016}, {"ts": 1773191640000, "open": 0.683, "high": 0.684, "low": 0.68, "close": 0.68, "volume": 15567.84, "quote_volume": 10605.47552, "trades": 38, "taker_buy_volume": 10143.12, "taker_buy_quote": 6908.03061}, {"ts": 1773191700000, "open": 0.682, "high": 0.682, "low": 0.679, "close": 0.68, "volume": 3468.77, "quote_volume": 2357.85861, "trades": 29, "taker_buy_volume": 1652.69, "taker_buy_quote": 1124.17368}, {"ts": 1773191760000, "open": 0.68, "high": 0.68, "low": 0.678, "close": 0.679, "volume": 3794.18, "quote_volume": 2576.63587, "trades": 27, "taker_buy_volume": 550.84, "taker_buy_quote": 374.32164}, {"ts": 1773191820000, "open": 0.678, "high": 0.678, "low": 0.669, "close": 0.673, "volume": 29687.27, "quote_volume": 19970.05824, "trades": 110, "taker_buy_volume": 5458.42, "taker_buy_quote": 3678.31102}, {"ts": 1773191880000, "open": 0.672, "high": 0.675, "low": 0.672, "close": 0.675, "volume": 1420.8, "quote_volume": 956.98605, "trades": 18, "taker_buy_volume": 956.36, "taker_buy_quote": 644.17303}, {"ts": 1773191940000, "open": 0.675, "high": 0.675, "low": 0.665, "close": 0.67, "volume": 10105.62, "quote_volume": 6749.30196, "trades": 91, "taker_buy_volume": 4975.05, "taker_buy_quote": 3320.40615}, {"ts": 1773192000000, "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.671, "volume": 10292.81, "quote_volume": 6896.04961, "trades": 30, "taker_buy_volume": 71.8, "taker_buy_quote": 48.1778}, {"ts": 1773192060000, "open": 0.672, "high": 0.672, "low": 0.67, "close": 0.67, "volume": 8869.33, "quote_volume": 5947.00358, "trades": 25, "taker_buy_volume": 2090.8, "taker_buy_quote": 1405.0176}, {"ts": 1773192120000, "open": 0.67, "high": 0.67, "low": 0.666, "close": 0.669, "volume": 2884.56, "quote_volume": 1928.63134, "trades": 29, "taker_buy_volume": 1315.18, "taker_buy_quote": 879.94411}, {"ts": 1773192180000, "open": 0.668, "high": 0.668, "low": 0.666, "close": 0.666, "volume": 1716.94, "quote_volume": 1145.77401, "trades": 19, "taker_buy_volume": 322.42, "taker_buy_quote": 215.34569}, {"ts": 1773192240000, "open": 0.667, "high": 0.667, "low": 0.662, "close": 0.663, "volume": 8730.23, "quote_volume": 5792.47075, "trades": 44, "taker_buy_volume": 7758.1, "taker_buy_quote": 5147.85313}, {"ts": 1773192300000, "open": 0.662, "high": 0.662, "low": 0.66, "close": 0.66, "volume": 3384.62, "quote_volume": 2235.2321, "trades": 31, "taker_buy_volume": 225.17, "taker_buy_quote": 148.93453}, {"ts": 1773192360000, "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.662, "volume": 4026.31, "quote_volume": 2660.5304, "trades": 31, "taker_buy_volume": 2095.14, "taker_buy_quote": 1385.89697}, {"ts": 1773192420000, "open": 0.662, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 1139.01, "quote_volume": 752.7, "trades": 12, "taker_buy_volume": 128.97, "taker_buy_quote": 85.24917}, {"ts": 1773192480000, "open": 0.662, "high": 0.665, "low": 0.662, "close": 0.662, "volume": 7109.74, "quote_volume": 4713.88974, "trades": 28, "taker_buy_volume": 1283.24, "taker_buy_quote": 850.80445}, {"ts": 1773192540000, "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.664, "volume": 1234.66, "quote_volume": 819.2423, "trades": 17, "taker_buy_volume": 700.77, "taker_buy_quote": 465.63622}, {"ts": 1773192600000, "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.66, "volume": 6926.47, "quote_volume": 4576.42105, "trades": 27, "taker_buy_volume": 1697.59, "taker_buy_quote": 1122.25839}, {"ts": 1773192660000, "open": 0.662, "high": 0.664, "low": 0.662, "close": 0.664, "volume": 2599.37, "quote_volume": 1725.8835, "trades": 17, "taker_buy_volume": 999.47, "taker_buy_quote": 663.5499}, {"ts": 1773192720000, "open": 0.664, "high": 0.665, "low": 0.664, "close": 0.665, "volume": 1712.71, "quote_volume": 1138.7429, "trades": 7, "taker_buy_volume": 300.07, "taker_buy_quote": 199.3373}, {"ts": 1773192780000, "open": 0.664, "high": 0.666, "low": 0.662, "close": 0.666, "volume": 5128.13, "quote_volume": 3403.2966, "trades": 23, "taker_buy_volume": 1443.12, "taker_buy_quote": 959.49261}, {"ts": 1773192840000, "open": 0.665, "high": 0.665, "low": 0.657, "close": 0.658, "volume": 4901.76, "quote_volume": 3236.78167, "trades": 38, "taker_buy_volume": 480.7, "taker_buy_quote": 317.39567}, {"ts": 1773192900000, "open": 0.657, "high": 0.658, "low": 0.655, "close": 0.656, "volume": 6790.26, "quote_volume": 4450.35299, "trades": 36, "taker_buy_volume": 1445.82, "taker_buy_quote": 948.66558}, {"ts": 1773192960000, "open": 0.656, "high": 0.656, "low": 0.644, "close": 0.65, "volume": 34027.61, "quote_volume": 22044.41784, "trades": 191, "taker_buy_volume": 18744.13, "taker_buy_quote": 12133.44643}, {"ts": 1773193020000, "open": 0.65, "high": 0.656, "low": 0.65, "close": 0.653, "volume": 10486.2, "quote_volume": 6860.89442, "trades": 67, "taker_buy_volume": 9106.79, "taker_buy_quote": 5959.01127}, {"ts": 1773193080000, "open": 0.655, "high": 0.658, "low": 0.655, "close": 0.656, "volume": 3945.74, "quote_volume": 2593.96802, "trades": 35, "taker_buy_volume": 1729.6, "taker_buy_quote": 1136.79451}, {"ts": 1773193140000, "open": 0.656, "high": 0.656, "low": 0.654, "close": 0.654, "volume": 3227.9, "quote_volume": 2112.41957, "trades": 24, "taker_buy_volume": 1733.83, "taker_buy_quote": 1134.46264}, {"ts": 1773193200000, "open": 0.654, "high": 0.656, "low": 0.653, "close": 0.654, "volume": 9037.81, "quote_volume": 5918.32625, "trades": 18, "taker_buy_volume": 4040.74, "taker_buy_quote": 2645.35497}, {"ts": 1773193260000, "open": 0.654, "high": 0.656, "low": 0.653, "close": 0.654, "volume": 5611.54, "quote_volume": 3672.76721, "trades": 22, "taker_buy_volume": 4711.52, "taker_buy_quote": 3084.34441}, {"ts": 1773193320000, "open": 0.654, "high": 0.654, "low": 0.653, "close": 0.654, "volume": 1601.24, "quote_volume": 1047.08217, "trades": 8, "taker_buy_volume": 531.3, "taker_buy_quote": 347.38567}, {"ts": 1773193380000, "open": 0.653, "high": 0.654, "low": 0.653, "close": 0.654, "volume": 581.45, "quote_volume": 380.26029, "trades": 5, "taker_buy_volume": 573.44, "taker_buy_quote": 375.02976}, {"ts": 1773193440000, "open": 0.654, "high": 0.654, "low": 0.654, "close": 0.654, "volume": 2321.82, "quote_volume": 1518.47028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193500000, "open": 0.654, "high": 0.656, "low": 0.653, "close": 0.653, "volume": 673.4, "quote_volume": 440.93999, "trades": 13, "taker_buy_volume": 388.68, "taker_buy_quote": 254.79465}, {"ts": 1773193560000, "open": 0.652, "high": 0.652, "low": 0.651, "close": 0.651, "volume": 535.25, "quote_volume": 348.9071, "trades": 9, "taker_buy_volume": 235.96, "taker_buy_quote": 153.80722}, {"ts": 1773193620000, "open": 0.65, "high": 0.651, "low": 0.65, "close": 0.65, "volume": 326.69, "quote_volume": 212.56665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193680000, "open": 0.651, "high": 0.651, "low": 0.648, "close": 0.648, "volume": 1686.24, "quote_volume": 1095.93556, "trades": 22, "taker_buy_volume": 463.08, "taker_buy_quote": 301.36613}, {"ts": 1773193740000, "open": 0.648, "high": 0.648, "low": 0.647, "close": 0.647, "volume": 103.5, "quote_volume": 67.03881, "trades": 6, "taker_buy_volume": 18.24, "taker_buy_quote": 11.81952}, {"ts": 1773193800000, "open": 0.647, "high": 0.649, "low": 0.647, "close": 0.649, "volume": 1918.62, "quote_volume": 1243.15329, "trades": 13, "taker_buy_volume": 1661.87, "taker_buy_quote": 1077.03604}, {"ts": 1773193860000, "open": 0.647, "high": 0.651, "low": 0.647, "close": 0.651, "volume": 2491.19, "quote_volume": 1617.89069, "trades": 16, "taker_buy_volume": 2472.0, "taker_buy_quote": 1605.47476}, {"ts": 1773193920000, "open": 0.651, "high": 0.651, "low": 0.65, "close": 0.65, "volume": 1918.77, "quote_volume": 1247.22541, "trades": 13, "taker_buy_volume": 280.86, "taker_buy_quote": 182.559}, {"ts": 1773193980000, "open": 0.651, "high": 0.651, "low": 0.649, "close": 0.649, "volume": 1542.4, "quote_volume": 1002.59031, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194040000, "open": 0.648, "high": 0.648, "low": 0.645, "close": 0.645, "volume": 1470.92, "quote_volume": 950.59759, "trades": 26, "taker_buy_volume": 45.3, "taker_buy_quote": 29.3544}, {"ts": 1773194100000, "open": 0.644, "high": 0.647, "low": 0.644, "close": 0.645, "volume": 10343.74, "quote_volume": 6679.82481, "trades": 34, "taker_buy_volume": 8209.91, "taker_buy_quote": 5302.69944}, {"ts": 1773194160000, "open": 0.644, "high": 0.646, "low": 0.637, "close": 0.64, "volume": 13060.23, "quote_volume": 8369.84505, "trades": 73, "taker_buy_volume": 6059.29, "taker_buy_quote": 3889.92487}, {"ts": 1773194220000, "open": 0.641, "high": 0.641, "low": 0.638, "close": 0.639, "volume": 12470.15, "quote_volume": 7990.35136, "trades": 33, "taker_buy_volume": 7047.55, "taker_buy_quote": 4517.01209}, {"ts": 1773194280000, "open": 0.638, "high": 0.641, "low": 0.636, "close": 0.637, "volume": 15450.79, "quote_volume": 9868.1159, "trades": 58, "taker_buy_volume": 9779.94, "taker_buy_quote": 6242.94218}, {"ts": 1773194340000, "open": 0.638, "high": 0.639, "low": 0.636, "close": 0.638, "volume": 5041.35, "quote_volume": 3214.72549, "trades": 21, "taker_buy_volume": 2074.47, "taker_buy_quote": 1321.94082}, {"ts": 1773194400000, "open": 0.638, "high": 0.638, "low": 0.634, "close": 0.635, "volume": 13643.1, "quote_volume": 8677.09776, "trades": 61, "taker_buy_volume": 9034.51, "taker_buy_quote": 5746.23095}, {"ts": 1773194460000, "open": 0.635, "high": 0.64, "low": 0.635, "close": 0.64, "volume": 4227.11, "quote_volume": 2699.1916, "trades": 27, "taker_buy_volume": 4219.26, "taker_buy_quote": 2694.1833}, {"ts": 1773194520000, "open": 0.638, "high": 0.639, "low": 0.633, "close": 0.634, "volume": 8067.03, "quote_volume": 5114.9809, "trades": 41, "taker_buy_volume": 3397.58, "taker_buy_quote": 2154.65528}, {"ts": 1773194580000, "open": 0.635, "high": 0.639, "low": 0.635, "close": 0.639, "volume": 1238.93, "quote_volume": 789.81178, "trades": 17, "taker_buy_volume": 1171.75, "taker_buy_quote": 747.15248}, {"ts": 1773194640000, "open": 0.638, "high": 0.638, "low": 0.634, "close": 0.634, "volume": 1388.64, "quote_volume": 881.25986, "trades": 17, "taker_buy_volume": 186.06, "taker_buy_quote": 118.1481}, {"ts": 1773194700000, "open": 0.634, "high": 0.635, "low": 0.634, "close": 0.635, "volume": 5371.34, "quote_volume": 3410.2614, "trades": 18, "taker_buy_volume": 4507.25, "taker_buy_quote": 2862.10375}, {"ts": 1773194760000, "open": 0.634, "high": 0.635, "low": 0.63, "close": 0.634, "volume": 14637.14, "quote_volume": 9263.94431, "trades": 51, "taker_buy_volume": 4462.19, "taker_buy_quote": 2823.44622}, {"ts": 1773194820000, "open": 0.633, "high": 0.635, "low": 0.633, "close": 0.635, "volume": 2896.72, "quote_volume": 1836.60287, "trades": 9, "taker_buy_volume": 1998.41, "taker_buy_quote": 1267.11574}, {"ts": 1773194880000, "open": 0.635, "high": 0.637, "low": 0.633, "close": 0.633, "volume": 5454.33, "quote_volume": 3463.97822, "trades": 44, "taker_buy_volume": 3148.42, "taker_buy_quote": 2002.06334}, {"ts": 1773194940000, "open": 0.634, "high": 0.635, "low": 0.634, "close": 0.635, "volume": 575.91, "quote_volume": 365.59163, "trades": 4, "taker_buy_volume": 575.91, "taker_buy_quote": 365.59163}, {"ts": 1773195000000, "open": 0.634, "high": 0.634, "low": 0.633, "close": 0.633, "volume": 1054.19, "quote_volume": 668.33286, "trades": 3, "taker_buy_volume": 955.23, "taker_buy_quote": 605.61582}, {"ts": 1773195060000, "open": 0.634, "high": 0.637, "low": 0.634, "close": 0.635, "volume": 743.25, "quote_volume": 471.54759, "trades": 15, "taker_buy_volume": 687.0, "taker_buy_quote": 435.79873}, {"ts": 1773195120000, "open": 0.636, "high": 0.638, "low": 0.636, "close": 0.637, "volume": 5448.35, "quote_volume": 3472.97298, "trades": 18, "taker_buy_volume": 5239.1, "taker_buy_quote": 3339.68073}, {"ts": 1773195180000, "open": 0.637, "high": 0.637, "low": 0.636, "close": 0.636, "volume": 318.43, "quote_volume": 202.54955, "trades": 9, "taker_buy_volume": 28.07, "taker_buy_quote": 17.88059}, {"ts": 1773195240000, "open": 0.636, "high": 0.636, "low": 0.633, "close": 0.633, "volume": 4245.88, "quote_volume": 2695.759, "trades": 14, "taker_buy_volume": 327.42, "taker_buy_quote": 208.23912}, {"ts": 1773195300000, "open": 0.633, "high": 0.633, "low": 0.63, "close": 0.631, "volume": 7474.64, "quote_volume": 4715.80263, "trades": 28, "taker_buy_volume": 2984.24, "taker_buy_quote": 1884.38984}, {"ts": 1773195360000, "open": 0.631, "high": 0.634, "low": 0.631, "close": 0.634, "volume": 8722.09, "quote_volume": 5519.93753, "trades": 41, "taker_buy_volume": 6619.83, "taker_buy_quote": 4191.71704}, {"ts": 1773195420000, "open": 0.634, "high": 0.651, "low": 0.634, "close": 0.643, "volume": 47630.1, "quote_volume": 30589.27054, "trades": 256, "taker_buy_volume": 41114.26, "taker_buy_quote": 26416.10873}, {"ts": 1773195480000, "open": 0.643, "high": 0.645, "low": 0.642, "close": 0.642, "volume": 4940.91, "quote_volume": 3182.42043, "trades": 24, "taker_buy_volume": 1565.63, "taker_buy_quote": 1008.08686}, {"ts": 1773195540000, "open": 0.644, "high": 0.647, "low": 0.644, "close": 0.647, "volume": 8456.14, "quote_volume": 5459.68001, "trades": 54, "taker_buy_volume": 3204.45, "taker_buy_quote": 2069.26574}, {"ts": 1773195600000, "open": 0.646, "high": 0.652, "low": 0.645, "close": 0.65, "volume": 28470.46, "quote_volume": 18523.37378, "trades": 62, "taker_buy_volume": 18444.66, "taker_buy_quote": 12006.64386}, {"ts": 1773195660000, "open": 0.649, "high": 0.651, "low": 0.647, "close": 0.65, "volume": 3510.66, "quote_volume": 2281.07916, "trades": 25, "taker_buy_volume": 2939.1, "taker_buy_quote": 1910.59339}, {"ts": 1773195720000, "open": 0.648, "high": 0.649, "low": 0.647, "close": 0.647, "volume": 5161.44, "quote_volume": 3341.02979, "trades": 19, "taker_buy_volume": 3268.24, "taker_buy_quote": 2114.55128}, {"ts": 1773195780000, "open": 0.648, "high": 0.654, "low": 0.648, "close": 0.652, "volume": 8404.88, "quote_volume": 5486.55807, "trades": 45, "taker_buy_volume": 4314.2, "taker_buy_quote": 2814.37219}, {"ts": 1773195840000, "open": 0.652, "high": 0.654, "low": 0.652, "close": 0.652, "volume": 2980.69, "quote_volume": 1945.11025, "trades": 9, "taker_buy_volume": 164.06, "taker_buy_quote": 107.27967}, {"ts": 1773195900000, "open": 0.652, "high": 0.652, "low": 0.647, "close": 0.647, "volume": 4121.23, "quote_volume": 2683.48227, "trades": 16, "taker_buy_volume": 239.08, "taker_buy_quote": 155.88016}, {"ts": 1773195960000, "open": 0.648, "high": 0.649, "low": 0.647, "close": 0.649, "volume": 659.15, "quote_volume": 427.14033, "trades": 11, "taker_buy_volume": 413.22, "taker_buy_quote": 267.82608}, {"ts": 1773196020000, "open": 0.65, "high": 0.65, "low": 0.65, "close": 0.65, "volume": 3242.85, "quote_volume": 2107.8525, "trades": 8, "taker_buy_volume": 3242.85, "taker_buy_quote": 2107.8525}, {"ts": 1773196080000, "open": 0.65, "high": 0.652, "low": 0.65, "close": 0.651, "volume": 572.96, "quote_volume": 372.96593, "trades": 12, "taker_buy_volume": 332.71, "taker_buy_quote": 216.61893}, {"ts": 1773196140000, "open": 0.651, "high": 0.661, "low": 0.651, "close": 0.655, "volume": 21643.25, "quote_volume": 14221.08903, "trades": 75, "taker_buy_volume": 21152.47, "taker_buy_quote": 13899.13363}, {"ts": 1773196200000, "open": 0.656, "high": 0.658, "low": 0.654, "close": 0.657, "volume": 4726.32, "quote_volume": 3105.23709, "trades": 27, "taker_buy_volume": 3064.44, "taker_buy_quote": 2014.19559}, {"ts": 1773196260000, "open": 0.657, "high": 0.659, "low": 0.656, "close": 0.657, "volume": 757.96, "quote_volume": 498.18478, "trades": 12, "taker_buy_volume": 394.62, "taker_buy_quote": 259.50023}, {"ts": 1773196320000, "open": 0.658, "high": 0.659, "low": 0.657, "close": 0.658, "volume": 1776.68, "quote_volume": 1169.66641, "trades": 32, "taker_buy_volume": 1482.54, "taker_buy_quote": 976.13228}, {"ts": 1773196380000, "open": 0.658, "high": 0.66, "low": 0.658, "close": 0.658, "volume": 4941.97, "quote_volume": 3257.05096, "trades": 22, "taker_buy_volume": 3105.81, "taker_buy_quote": 2047.54923}, {"ts": 1773196440000, "open": 0.659, "high": 0.662, "low": 0.659, "close": 0.662, "volume": 324.97, "quote_volume": 214.64646, "trades": 10, "taker_buy_volume": 115.21, "taker_buy_quote": 76.17428}, {"ts": 1773196500000, "open": 0.662, "high": 0.669, "low": 0.662, "close": 0.667, "volume": 5604.49, "quote_volume": 3731.14795, "trades": 49, "taker_buy_volume": 4520.85, "taker_buy_quote": 3008.67679}, {"ts": 1773196560000, "open": 0.666, "high": 0.67, "low": 0.665, "close": 0.67, "volume": 3683.0, "quote_volume": 2458.38782, "trades": 29, "taker_buy_volume": 701.16, "taker_buy_quote": 469.25697}, {"ts": 1773196620000, "open": 0.671, "high": 0.674, "low": 0.67, "close": 0.674, "volume": 3223.29, "quote_volume": 2161.48318, "trades": 22, "taker_buy_volume": 854.13, "taker_buy_quote": 574.1279}, {"ts": 1773196680000, "open": 0.673, "high": 0.673, "low": 0.669, "close": 0.671, "volume": 2352.91, "quote_volume": 1579.2258, "trades": 40, "taker_buy_volume": 396.51, "taker_buy_quote": 265.81238}, {"ts": 1773196740000, "open": 0.671, "high": 0.671, "low": 0.663, "close": 0.663, "volume": 2461.01, "quote_volume": 1634.73874, "trades": 26, "taker_buy_volume": 1820.75, "taker_buy_quote": 1207.80785}, {"ts": 1773196800000, "open": 0.663, "high": 0.663, "low": 0.659, "close": 0.659, "volume": 2157.54, "quote_volume": 1424.49589, "trades": 19, "taker_buy_volume": 1395.6, "taker_buy_quote": 921.25355}, {"ts": 1773196860000, "open": 0.658, "high": 0.659, "low": 0.657, "close": 0.659, "volume": 3247.07, "quote_volume": 2134.82817, "trades": 35, "taker_buy_volume": 2421.78, "taker_buy_quote": 1592.14198}, {"ts": 1773196920000, "open": 0.658, "high": 0.659, "low": 0.656, "close": 0.656, "volume": 713.65, "quote_volume": 469.83035, "trades": 11, "taker_buy_volume": 392.51, "taker_buy_quote": 258.66409}, {"ts": 1773196980000, "open": 0.655, "high": 0.657, "low": 0.655, "close": 0.656, "volume": 2746.87, "quote_volume": 1803.36781, "trades": 34, "taker_buy_volume": 2029.71, "taker_buy_quote": 1333.05901}, {"ts": 1773197040000, "open": 0.656, "high": 0.658, "low": 0.655, "close": 0.658, "volume": 688.76, "quote_volume": 451.80138, "trades": 14, "taker_buy_volume": 376.78, "taker_buy_quote": 247.45448}, {"ts": 1773197100000, "open": 0.659, "high": 0.661, "low": 0.658, "close": 0.658, "volume": 2106.01, "quote_volume": 1391.67225, "trades": 17, "taker_buy_volume": 374.67, "taker_buy_quote": 247.38032}, {"ts": 1773197160000, "open": 0.657, "high": 0.657, "low": 0.652, "close": 0.652, "volume": 4364.48, "quote_volume": 2852.72738, "trades": 41, "taker_buy_volume": 2364.01, "taker_buy_quote": 1544.19365}, {"ts": 1773197220000, "open": 0.652, "high": 0.653, "low": 0.649, "close": 0.649, "volume": 12755.84, "quote_volume": 8291.33526, "trades": 42, "taker_buy_volume": 7137.69, "taker_buy_quote": 4641.13303}, {"ts": 1773197280000, "open": 0.649, "high": 0.652, "low": 0.649, "close": 0.65, "volume": 3221.52, "quote_volume": 2094.17498, "trades": 15, "taker_buy_volume": 3033.86, "taker_buy_quote": 1972.01856}, {"ts": 1773197340000, "open": 0.651, "high": 0.654, "low": 0.651, "close": 0.654, "volume": 7550.77, "quote_volume": 4929.26502, "trades": 22, "taker_buy_volume": 1621.54, "taker_buy_quote": 1058.29854}, {"ts": 1773197400000, "open": 0.653, "high": 0.653, "low": 0.652, "close": 0.652, "volume": 2796.19, "quote_volume": 1823.16448, "trades": 10, "taker_buy_volume": 249.0, "taker_buy_quote": 162.348}, {"ts": 1773197460000, "open": 0.652, "high": 0.652, "low": 0.651, "close": 0.651, "volume": 406.08, "quote_volume": 264.36887, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197520000, "open": 0.652, "high": 0.654, "low": 0.651, "close": 0.654, "volume": 3469.57, "quote_volume": 2265.93796, "trades": 29, "taker_buy_volume": 1765.13, "taker_buy_quote": 1152.28045}, {"ts": 1773197580000, "open": 0.653, "high": 0.655, "low": 0.653, "close": 0.653, "volume": 2143.42, "quote_volume": 1400.40767, "trades": 13, "taker_buy_volume": 686.2, "taker_buy_quote": 448.84301}, {"ts": 1773197640000, "open": 0.653, "high": 0.653, "low": 0.653, "close": 0.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197700000, "open": 0.652, "high": 0.656, "low": 0.651, "close": 0.656, "volume": 6939.47, "quote_volume": 4538.39873, "trades": 34, "taker_buy_volume": 4096.75, "taker_buy_quote": 2681.71955}, {"ts": 1773197760000, "open": 0.655, "high": 0.658, "low": 0.655, "close": 0.658, "volume": 2332.26, "quote_volume": 1531.69111, "trades": 20, "taker_buy_volume": 2163.1, "taker_buy_quote": 1420.62239}, {"ts": 1773197820000, "open": 0.657, "high": 0.659, "low": 0.657, "close": 0.658, "volume": 2191.9, "quote_volume": 1442.57294, "trades": 15, "taker_buy_volume": 411.78, "taker_buy_quote": 271.26564}, {"ts": 1773197880000, "open": 0.657, "high": 0.657, "low": 0.657, "close": 0.657, "volume": 87.31, "quote_volume": 57.36267, "trades": 6, "taker_buy_volume": 16.64, "taker_buy_quote": 10.93248}, {"ts": 1773197940000, "open": 0.656, "high": 0.659, "low": 0.656, "close": 0.658, "volume": 1931.01, "quote_volume": 1268.15559, "trades": 16, "taker_buy_volume": 1713.37, "taker_buy_quote": 1125.38375}, {"ts": 1773198000000, "open": 0.657, "high": 0.657, "low": 0.652, "close": 0.652, "volume": 1207.63, "quote_volume": 789.80094, "trades": 26, "taker_buy_volume": 624.61, "taker_buy_quote": 408.66318}, {"ts": 1773198060000, "open": 0.651, "high": 0.651, "low": 0.649, "close": 0.651, "volume": 3353.73, "quote_volume": 2181.32249, "trades": 26, "taker_buy_volume": 2668.77, "taker_buy_quote": 1735.88732}, {"ts": 1773198120000, "open": 0.652, "high": 0.653, "low": 0.65, "close": 0.652, "volume": 877.86, "quote_volume": 571.57533, "trades": 18, "taker_buy_volume": 331.46, "taker_buy_quote": 216.2293}, {"ts": 1773198180000, "open": 0.651, "high": 0.653, "low": 0.651, "close": 0.653, "volume": 547.3, "quote_volume": 356.89182, "trades": 7, "taker_buy_volume": 531.98, "taker_buy_quote": 346.9185}, {"ts": 1773198240000, "open": 0.652, "high": 0.653, "low": 0.651, "close": 0.651, "volume": 144.74, "quote_volume": 94.441, "trades": 4, "taker_buy_volume": 118.34, "taker_buy_quote": 77.2451}, {"ts": 1773198300000, "open": 0.651, "high": 0.653, "low": 0.651, "close": 0.653, "volume": 468.86, "quote_volume": 305.38146, "trades": 8, "taker_buy_volume": 453.75, "taker_buy_quote": 295.54485}, {"ts": 1773198360000, "open": 0.652, "high": 0.656, "low": 0.652, "close": 0.654, "volume": 2628.56, "quote_volume": 1719.74216, "trades": 14, "taker_buy_volume": 1342.62, "taker_buy_quote": 877.45146}, {"ts": 1773198420000, "open": 0.653, "high": 0.653, "low": 0.651, "close": 0.651, "volume": 704.98, "quote_volume": 459.30606, "trades": 9, "taker_buy_volume": 109.0, "taker_buy_quote": 71.068}, {"ts": 1773198480000, "open": 0.651, "high": 0.652, "low": 0.651, "close": 0.651, "volume": 3078.39, "quote_volume": 2004.42219, "trades": 19, "taker_buy_volume": 2570.16, "taker_buy_quote": 1673.36584}, {"ts": 1773198540000, "open": 0.651, "high": 0.652, "low": 0.651, "close": 0.652, "volume": 721.93, "quote_volume": 470.10705, "trades": 8, "taker_buy_volume": 512.68, "taker_buy_quote": 333.8853}, {"ts": 1773198600000, "open": 0.653, "high": 0.653, "low": 0.651, "close": 0.651, "volume": 2921.99, "quote_volume": 1905.11117, "trades": 12, "taker_buy_volume": 84.21, "taker_buy_quote": 54.98913}, {"ts": 1773198660000, "open": 0.651, "high": 0.651, "low": 0.649, "close": 0.651, "volume": 600.41, "quote_volume": 390.18835, "trades": 14, "taker_buy_volume": 375.65, "taker_buy_quote": 244.13438}, {"ts": 1773198720000, "open": 0.65, "high": 0.65, "low": 0.65, "close": 0.65, "volume": 813.0, "quote_volume": 528.45, "trades": 8, "taker_buy_volume": 153.86, "taker_buy_quote": 100.009}, {"ts": 1773198780000, "open": 0.65, "high": 0.654, "low": 0.65, "close": 0.653, "volume": 4453.04, "quote_volume": 2902.29866, "trades": 21, "taker_buy_volume": 3167.1, "taker_buy_quote": 2062.57984}, {"ts": 1773198840000, "open": 0.654, "high": 0.654, "low": 0.654, "close": 0.654, "volume": 442.68, "quote_volume": 289.51272, "trades": 5, "taker_buy_volume": 442.68, "taker_buy_quote": 289.51272}, {"ts": 1773198900000, "open": 0.654, "high": 0.654, "low": 0.653, "close": 0.653, "volume": 155.99, "quote_volume": 101.89475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198960000, "open": 0.654, "high": 0.654, "low": 0.654, "close": 0.654, "volume": 1704.44, "quote_volume": 1114.70376, "trades": 3, "taker_buy_volume": 418.5, "taker_buy_quote": 273.699}, {"ts": 1773199020000, "open": 0.654, "high": 0.654, "low": 0.654, "close": 0.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199080000, "open": 0.654, "high": 0.654, "low": 0.654, "close": 0.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199140000, "open": 0.653, "high": 0.656, "low": 0.653, "close": 0.654, "volume": 1062.65, "quote_volume": 695.9417, "trades": 14, "taker_buy_volume": 773.5, "taker_buy_quote": 506.68034}, {"ts": 1773199200000, "open": 0.653, "high": 0.656, "low": 0.653, "close": 0.656, "volume": 4033.86, "quote_volume": 2644.71028, "trades": 25, "taker_buy_volume": 1420.01, "taker_buy_quote": 930.48854}, {"ts": 1773199260000, "open": 0.656, "high": 0.658, "low": 0.655, "close": 0.655, "volume": 2422.5, "quote_volume": 1591.86883, "trades": 21, "taker_buy_volume": 954.26, "taker_buy_quote": 627.54038}, {"ts": 1773199320000, "open": 0.655, "high": 0.655, "low": 0.655, "close": 0.655, "volume": 40.08, "quote_volume": 26.2524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199380000, "open": 0.655, "high": 0.655, "low": 0.655, "close": 0.655, "volume": 90.3, "quote_volume": 59.1465, "trades": 2, "taker_buy_volume": 62.54, "taker_buy_quote": 40.9637}, {"ts": 1773199440000, "open": 0.654, "high": 0.655, "low": 0.654, "close": 0.655, "volume": 139.27, "quote_volume": 91.15176, "trades": 3, "taker_buy_volume": 130.86, "taker_buy_quote": 85.65162}, {"ts": 1773199500000, "open": 0.655, "high": 0.655, "low": 0.655, "close": 0.655, "volume": 209.25, "quote_volume": 137.05875, "trades": 1, "taker_buy_volume": 209.25, "taker_buy_quote": 137.05875}, {"ts": 1773199560000, "open": 0.655, "high": 0.655, "low": 0.654, "close": 0.654, "volume": 312.8, "quote_volume": 204.82247, "trades": 7, "taker_buy_volume": 61.71, "taker_buy_quote": 40.42005}, {"ts": 1773199620000, "open": 0.654, "high": 0.654, "low": 0.653, "close": 0.654, "volume": 718.66, "quote_volume": 469.50759, "trades": 10, "taker_buy_volume": 130.13, "taker_buy_quote": 85.10502}, {"ts": 1773199680000, "open": 0.653, "high": 0.654, "low": 0.653, "close": 0.654, "volume": 102.38, "quote_volume": 66.91574, "trades": 4, "taker_buy_volume": 102.38, "taker_buy_quote": 66.91574}, {"ts": 1773199740000, "open": 0.654, "high": 0.657, "low": 0.654, "close": 0.657, "volume": 1983.14, "quote_volume": 1300.43562, "trades": 15, "taker_buy_volume": 1983.14, "taker_buy_quote": 1300.43562}, {"ts": 1773199800000, "open": 0.657, "high": 0.657, "low": 0.656, "close": 0.656, "volume": 194.41, "quote_volume": 127.59413, "trades": 12, "taker_buy_volume": 61.17, "taker_buy_quote": 40.18869}, {"ts": 1773199860000, "open": 0.656, "high": 0.656, "low": 0.656, "close": 0.656, "volume": 186.18, "quote_volume": 122.13408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199920000, "open": 0.656, "high": 0.656, "low": 0.656, "close": 0.656, "volume": 134.8, "quote_volume": 88.4288, "trades": 4, "taker_buy_volume": 134.8, "taker_buy_quote": 88.4288}, {"ts": 1773199980000, "open": 0.655, "high": 0.656, "low": 0.655, "close": 0.656, "volume": 2128.26, "quote_volume": 1394.74057, "trades": 15, "taker_buy_volume": 792.81, "taker_buy_quote": 520.02082}, {"ts": 1773200040000, "open": 0.655, "high": 0.655, "low": 0.654, "close": 0.655, "volume": 364.01, "quote_volume": 238.24371, "trades": 6, "taker_buy_volume": 305.9, "taker_buy_quote": 200.2066}, {"ts": 1773200100000, "open": 0.655, "high": 0.656, "low": 0.655, "close": 0.656, "volume": 39.15, "quote_volume": 25.65164, "trades": 2, "taker_buy_volume": 8.39, "taker_buy_quote": 5.50384}, {"ts": 1773200160000, "open": 0.655, "high": 0.655, "low": 0.655, "close": 0.655, "volume": 1875.96, "quote_volume": 1228.7538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200220000, "open": 0.654, "high": 0.654, "low": 0.653, "close": 0.654, "volume": 604.12, "quote_volume": 395.06832, "trades": 5, "taker_buy_volume": 496.4, "taker_buy_quote": 324.6456}, {"ts": 1773200280000, "open": 0.655, "high": 0.656, "low": 0.654, "close": 0.654, "volume": 1951.08, "quote_volume": 1277.77884, "trades": 9, "taker_buy_volume": 349.25, "taker_buy_quote": 228.8286}, {"ts": 1773200340000, "open": 0.654, "high": 0.654, "low": 0.653, "close": 0.653, "volume": 284.48, "quote_volume": 185.98838, "trades": 8, "taker_buy_volume": 222.94, "taker_buy_quote": 145.80276}, {"ts": 1773200400000, "open": 0.653, "high": 0.653, "low": 0.653, "close": 0.653, "volume": 883.16, "quote_volume": 576.70348, "trades": 6, "taker_buy_volume": 653.45, "taker_buy_quote": 426.70285}, {"ts": 1773200460000, "open": 0.653, "high": 0.654, "low": 0.653, "close": 0.654, "volume": 1139.51, "quote_volume": 744.77054, "trades": 8, "taker_buy_volume": 670.51, "taker_buy_quote": 438.51354}, {"ts": 1773200520000, "open": 0.653, "high": 0.653, "low": 0.653, "close": 0.653, "volume": 299.1, "quote_volume": 195.3123, "trades": 1, "taker_buy_volume": 299.1, "taker_buy_quote": 195.3123}, {"ts": 1773200580000, "open": 0.654, "high": 0.656, "low": 0.654, "close": 0.656, "volume": 960.3, "quote_volume": 629.20435, "trades": 10, "taker_buy_volume": 960.3, "taker_buy_quote": 629.20435}, {"ts": 1773200640000, "open": 0.656, "high": 0.656, "low": 0.656, "close": 0.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200700000, "open": 0.656, "high": 0.657, "low": 0.656, "close": 0.657, "volume": 384.72, "quote_volume": 252.45959, "trades": 6, "taker_buy_volume": 384.72, "taker_buy_quote": 252.45959}, {"ts": 1773200760000, "open": 0.657, "high": 0.658, "low": 0.657, "close": 0.658, "volume": 86.85, "quote_volume": 57.08482, "trades": 3, "taker_buy_volume": 86.85, "taker_buy_quote": 57.08482}, {"ts": 1773200820000, "open": 0.659, "high": 0.659, "low": 0.659, "close": 0.659, "volume": 13.25, "quote_volume": 8.73175, "trades": 1, "taker_buy_volume": 13.25, "taker_buy_quote": 8.73175}, {"ts": 1773200880000, "open": 0.659, "high": 0.66, "low": 0.659, "close": 0.66, "volume": 1691.31, "quote_volume": 1115.54664, "trades": 13, "taker_buy_volume": 1497.0, "taker_buy_quote": 987.30204}, {"ts": 1773200940000, "open": 0.659, "high": 0.659, "low": 0.659, "close": 0.659, "volume": 263.75, "quote_volume": 173.81125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201000000, "open": 0.659, "high": 0.66, "low": 0.658, "close": 0.66, "volume": 537.95, "quote_volume": 354.5262, "trades": 13, "taker_buy_volume": 266.66, "taker_buy_quote": 175.74053}, {"ts": 1773201060000, "open": 0.66, "high": 0.661, "low": 0.656, "close": 0.656, "volume": 7167.77, "quote_volume": 4724.05058, "trades": 31, "taker_buy_volume": 705.06, "taker_buy_quote": 465.29698}, {"ts": 1773201120000, "open": 0.656, "high": 0.657, "low": 0.654, "close": 0.654, "volume": 4823.65, "quote_volume": 3165.02893, "trades": 19, "taker_buy_volume": 214.62, "taker_buy_quote": 140.88281}, {"ts": 1773201180000, "open": 0.654, "high": 0.655, "low": 0.653, "close": 0.655, "volume": 6195.99, "quote_volume": 4051.18802, "trades": 15, "taker_buy_volume": 29.2, "taker_buy_quote": 19.126}, {"ts": 1773201240000, "open": 0.653, "high": 0.656, "low": 0.652, "close": 0.656, "volume": 9860.32, "quote_volume": 6442.97179, "trades": 39, "taker_buy_volume": 1783.69, "taker_buy_quote": 1167.65914}, {"ts": 1773201300000, "open": 0.656, "high": 0.656, "low": 0.655, "close": 0.655, "volume": 1599.92, "quote_volume": 1049.47058, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201360000, "open": 0.655, "high": 0.655, "low": 0.655, "close": 0.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 0.654, "high": 0.654, "low": 0.654, "close": 0.654, "volume": 461.62, "quote_volume": 301.89948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.654, "high": 0.655, "low": 0.652, "close": 0.652, "volume": 2414.97, "quote_volume": 1578.69997, "trades": 14, "taker_buy_volume": 153.94, "taker_buy_quote": 100.73832}, {"ts": 1773201540000, "open": 0.653, "high": 0.653, "low": 0.653, "close": 0.653, "volume": 123.4, "quote_volume": 80.5802, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 80.5802}, {"ts": 1773201600000, "open": 0.653, "high": 0.653, "low": 0.652, "close": 0.652, "volume": 470.64, "quote_volume": 307.17317, "trades": 6, "taker_buy_volume": 285.06, "taker_buy_quote": 186.14418}, {"ts": 1773201660000, "open": 0.651, "high": 0.651, "low": 0.643, "close": 0.647, "volume": 26688.46, "quote_volume": 17212.70854, "trades": 189, "taker_buy_volume": 9975.09, "taker_buy_quote": 6432.68238}, {"ts": 1773201720000, "open": 0.646, "high": 0.646, "low": 0.643, "close": 0.645, "volume": 5542.77, "quote_volume": 3571.66336, "trades": 20, "taker_buy_volume": 2313.91, "taker_buy_quote": 1492.43403}, {"ts": 1773201780000, "open": 0.646, "high": 0.647, "low": 0.646, "close": 0.647, "volume": 822.1, "quote_volume": 531.1137, "trades": 14, "taker_buy_volume": 612.85, "taker_buy_quote": 395.9382}, {"ts": 1773201840000, "open": 0.647, "high": 0.647, "low": 0.646, "close": 0.646, "volume": 155.64, "quote_volume": 100.56694, "trades": 3, "taker_buy_volume": 38.6, "taker_buy_quote": 24.9356}, {"ts": 1773201900000, "open": 0.647, "high": 0.648, "low": 0.646, "close": 0.648, "volume": 1229.61, "quote_volume": 795.70009, "trades": 11, "taker_buy_volume": 983.0, "taker_buy_quote": 636.39003}, {"ts": 1773201960000, "open": 0.649, "high": 0.649, "low": 0.649, "close": 0.649, "volume": 353.24, "quote_volume": 229.25276, "trades": 5, "taker_buy_volume": 353.24, "taker_buy_quote": 229.25276}, {"ts": 1773202020000, "open": 0.649, "high": 0.649, "low": 0.649, "close": 0.649, "volume": 18.16, "quote_volume": 11.78584, "trades": 1, "taker_buy_volume": 18.16, "taker_buy_quote": 11.78584}, {"ts": 1773202080000, "open": 0.649, "high": 0.649, "low": 0.644, "close": 0.644, "volume": 12322.33, "quote_volume": 7953.77905, "trades": 48, "taker_buy_volume": 1829.62, "taker_buy_quote": 1179.83033}, {"ts": 1773202140000, "open": 0.644, "high": 0.644, "low": 0.643, "close": 0.643, "volume": 1830.02, "quote_volume": 1178.24299, "trades": 12, "taker_buy_volume": 553.07, "taker_buy_quote": 356.08138}, {"ts": 1773202200000, "open": 0.642, "high": 0.642, "low": 0.642, "close": 0.642, "volume": 466.88, "quote_volume": 299.73696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202260000, "open": 0.643, "high": 0.643, "low": 0.642, "close": 0.643, "volume": 1119.22, "quote_volume": 718.78583, "trades": 11, "taker_buy_volume": 472.99, "taker_buy_quote": 303.90617}, {"ts": 1773202320000, "open": 0.641, "high": 0.641, "low": 0.64, "close": 0.64, "volume": 3077.47, "quote_volume": 1972.4988, "trades": 16, "taker_buy_volume": 2846.38, "taker_buy_quote": 1824.52958}, {"ts": 1773202380000, "open": 0.64, "high": 0.641, "low": 0.64, "close": 0.641, "volume": 1580.7, "quote_volume": 1012.90142, "trades": 19, "taker_buy_volume": 1253.42, "taker_buy_quote": 803.44222}, {"ts": 1773202440000, "open": 0.641, "high": 0.641, "low": 0.641, "close": 0.641, "volume": 133.0, "quote_volume": 85.253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202500000, "open": 0.641, "high": 0.641, "low": 0.641, "close": 0.641, "volume": 1138.18, "quote_volume": 729.57338, "trades": 9, "taker_buy_volume": 238.4, "taker_buy_quote": 152.8144}, {"ts": 1773202560000, "open": 0.642, "high": 0.642, "low": 0.642, "close": 0.642, "volume": 563.24, "quote_volume": 361.60008, "trades": 15, "taker_buy_volume": 234.86, "taker_buy_quote": 150.78012}, {"ts": 1773202620000, "open": 0.643, "high": 0.643, "low": 0.642, "close": 0.642, "volume": 272.6, "quote_volume": 175.18685, "trades": 8, "taker_buy_volume": 177.65, "taker_buy_quote": 114.22895}, {"ts": 1773202680000, "open": 0.642, "high": 0.642, "low": 0.639, "close": 0.639, "volume": 6570.45, "quote_volume": 4203.62615, "trades": 40, "taker_buy_volume": 2642.23, "taker_buy_quote": 1691.50168}, {"ts": 1773202740000, "open": 0.639, "high": 0.641, "low": 0.638, "close": 0.641, "volume": 5026.65, "quote_volume": 3211.83285, "trades": 21, "taker_buy_volume": 1951.82, "taker_buy_quote": 1249.85059}, {"ts": 1773202800000, "open": 0.64, "high": 0.64, "low": 0.637, "close": 0.64, "volume": 26820.22, "quote_volume": 17113.18196, "trades": 36, "taker_buy_volume": 718.08, "taker_buy_quote": 458.42771}, {"ts": 1773202860000, "open": 0.639, "high": 0.64, "low": 0.639, "close": 0.64, "volume": 673.11, "quote_volume": 430.30802, "trades": 5, "taker_buy_volume": 399.98, "taker_buy_quote": 255.77795}, {"ts": 1773202920000, "open": 0.64, "high": 0.641, "low": 0.64, "close": 0.641, "volume": 6654.73, "quote_volume": 4264.90068, "trades": 37, "taker_buy_volume": 4660.76, "taker_buy_quote": 2987.52864}, {"ts": 1773202980000, "open": 0.641, "high": 0.641, "low": 0.64, "close": 0.64, "volume": 1146.66, "quote_volume": 734.94516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203040000, "open": 0.641, "high": 0.643, "low": 0.641, "close": 0.643, "volume": 6873.11, "quote_volume": 4418.4542, "trades": 29, "taker_buy_volume": 2104.77, "taker_buy_quote": 1352.49689}, {"ts": 1773203100000, "open": 0.643, "high": 0.644, "low": 0.642, "close": 0.642, "volume": 3193.9, "quote_volume": 2052.98612, "trades": 34, "taker_buy_volume": 2071.7, "taker_buy_quote": 1332.1891}, {"ts": 1773203160000, "open": 0.642, "high": 0.642, "low": 0.637, "close": 0.64, "volume": 30205.25, "quote_volume": 19293.91756, "trades": 79, "taker_buy_volume": 14784.81, "taker_buy_quote": 9434.25552}, {"ts": 1773203220000, "open": 0.64, "high": 0.64, "low": 0.639, "close": 0.639, "volume": 450.98, "quote_volume": 288.53434, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203280000, "open": 0.64, "high": 0.64, "low": 0.638, "close": 0.638, "volume": 534.36, "quote_volume": 341.23743, "trades": 11, "taker_buy_volume": 82.61, "taker_buy_quote": 52.8704}, {"ts": 1773203340000, "open": 0.637, "high": 0.637, "low": 0.634, "close": 0.635, "volume": 14587.44, "quote_volume": 9265.21079, "trades": 34, "taker_buy_volume": 982.59, "taker_buy_quote": 623.94465}, {"ts": 1773203400000, "open": 0.635, "high": 0.635, "low": 0.632, "close": 0.633, "volume": 5510.84, "quote_volume": 3491.90108, "trades": 39, "taker_buy_volume": 2538.01, "taker_buy_quote": 1607.08029}, {"ts": 1773203460000, "open": 0.634, "high": 0.635, "low": 0.634, "close": 0.635, "volume": 14136.92, "quote_volume": 8972.77425, "trades": 22, "taker_buy_volume": 10897.96, "taker_buy_quote": 6916.15386}, {"ts": 1773203520000, "open": 0.635, "high": 0.635, "low": 0.632, "close": 0.633, "volume": 6562.06, "quote_volume": 4157.71024, "trades": 52, "taker_buy_volume": 934.16, "taker_buy_quote": 591.23787}, {"ts": 1773203580000, "open": 0.633, "high": 0.633, "low": 0.632, "close": 0.632, "volume": 836.1, "quote_volume": 528.71841, "trades": 7, "taker_buy_volume": 93.96, "taker_buy_quote": 59.47668}, {"ts": 1773203640000, "open": 0.632, "high": 0.632, "low": 0.629, "close": 0.631, "volume": 2262.79, "quote_volume": 1426.29877, "trades": 18, "taker_buy_volume": 369.93, "taker_buy_quote": 233.32371}, {"ts": 1773203700000, "open": 0.631, "high": 0.633, "low": 0.63, "close": 0.632, "volume": 6150.48, "quote_volume": 3882.76621, "trades": 56, "taker_buy_volume": 5662.81, "taker_buy_quote": 3575.44961}, {"ts": 1773203760000, "open": 0.632, "high": 0.633, "low": 0.632, "close": 0.633, "volume": 39.34, "quote_volume": 24.89227, "trades": 2, "taker_buy_volume": 29.39, "taker_buy_quote": 18.60387}, {"ts": 1773203820000, "open": 0.632, "high": 0.632, "low": 0.628, "close": 0.628, "volume": 3274.87, "quote_volume": 2060.42389, "trades": 37, "taker_buy_volume": 1283.79, "taker_buy_quote": 807.50391}, {"ts": 1773203880000, "open": 0.629, "high": 0.629, "low": 0.627, "close": 0.629, "volume": 5912.29, "quote_volume": 3712.57888, "trades": 22, "taker_buy_volume": 4056.01, "taker_buy_quote": 2547.26232}, {"ts": 1773203940000, "open": 0.628, "high": 0.631, "low": 0.628, "close": 0.631, "volume": 3174.01, "quote_volume": 1996.82123, "trades": 27, "taker_buy_volume": 2714.39, "taker_buy_quote": 1707.89033}, {"ts": 1773204000000, "open": 0.631, "high": 0.631, "low": 0.631, "close": 0.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204060000, "open": 0.631, "high": 0.631, "low": 0.628, "close": 0.629, "volume": 979.48, "quote_volume": 617.10252, "trades": 15, "taker_buy_volume": 430.74, "taker_buy_quote": 271.66752}, {"ts": 1773204120000, "open": 0.628, "high": 0.628, "low": 0.624, "close": 0.626, "volume": 4446.73, "quote_volume": 2777.76076, "trades": 24, "taker_buy_volume": 572.58, "taker_buy_quote": 357.80575}, {"ts": 1773204180000, "open": 0.627, "high": 0.627, "low": 0.625, "close": 0.625, "volume": 2968.68, "quote_volume": 1857.85232, "trades": 13, "taker_buy_volume": 1848.56, "taker_buy_quote": 1156.666}, {"ts": 1773204240000, "open": 0.626, "high": 0.626, "low": 0.626, "close": 0.626, "volume": 166.75, "quote_volume": 104.3855, "trades": 7, "taker_buy_volume": 166.75, "taker_buy_quote": 104.3855}, {"ts": 1773204300000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 343.74, "quote_volume": 214.97199, "trades": 2, "taker_buy_volume": 134.49, "taker_buy_quote": 84.19074}, {"ts": 1773204360000, "open": 0.625, "high": 0.627, "low": 0.625, "close": 0.627, "volume": 1160.94, "quote_volume": 727.13773, "trades": 17, "taker_buy_volume": 1160.94, "taker_buy_quote": 727.13773}, {"ts": 1773204420000, "open": 0.627, "high": 0.627, "low": 0.626, "close": 0.626, "volume": 6108.96, "quote_volume": 3827.29054, "trades": 16, "taker_buy_volume": 2471.22, "taker_buy_quote": 1546.98372}, {"ts": 1773204480000, "open": 0.626, "high": 0.626, "low": 0.621, "close": 0.622, "volume": 13270.88, "quote_volume": 8260.64066, "trades": 30, "taker_buy_volume": 6705.39, "taker_buy_quote": 4170.75258}, {"ts": 1773204540000, "open": 0.623, "high": 0.627, "low": 0.623, "close": 0.627, "volume": 5637.42, "quote_volume": 3524.73277, "trades": 28, "taker_buy_volume": 4572.46, "taker_buy_quote": 2859.67997}, {"ts": 1773204600000, "open": 0.626, "high": 0.626, "low": 0.624, "close": 0.624, "volume": 1679.13, "quote_volume": 1049.52205, "trades": 16, "taker_buy_volume": 144.4, "taker_buy_quote": 90.1056}, {"ts": 1773204660000, "open": 0.625, "high": 0.631, "low": 0.625, "close": 0.629, "volume": 18744.31, "quote_volume": 11803.59046, "trades": 120, "taker_buy_volume": 8449.94, "taker_buy_quote": 5322.25037}, {"ts": 1773204720000, "open": 0.629, "high": 0.629, "low": 0.629, "close": 0.629, "volume": 722.45, "quote_volume": 454.42105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204780000, "open": 0.63, "high": 0.633, "low": 0.63, "close": 0.633, "volume": 1513.25, "quote_volume": 957.44207, "trades": 15, "taker_buy_volume": 830.46, "taker_buy_quote": 525.44024}, {"ts": 1773204840000, "open": 0.631, "high": 0.631, "low": 0.628, "close": 0.628, "volume": 5634.71, "quote_volume": 3549.62753, "trades": 36, "taker_buy_volume": 5026.53, "taker_buy_quote": 3166.7139}, {"ts": 1773204900000, "open": 0.627, "high": 0.628, "low": 0.626, "close": 0.626, "volume": 1984.24, "quote_volume": 1244.19541, "trades": 17, "taker_buy_volume": 395.76, "taker_buy_quote": 248.1704}, {"ts": 1773204960000, "open": 0.625, "high": 0.625, "low": 0.625, "close": 0.625, "volume": 1317.02, "quote_volume": 823.1375, "trades": 10, "taker_buy_volume": 903.1, "taker_buy_quote": 564.4375}, {"ts": 1773205020000, "open": 0.626, "high": 0.626, "low": 0.626, "close": 0.626, "volume": 1949.64, "quote_volume": 1220.47464, "trades": 12, "taker_buy_volume": 661.21, "taker_buy_quote": 413.91746}, {"ts": 1773205080000, "open": 0.625, "high": 0.625, "low": 0.623, "close": 0.624, "volume": 916.22, "quote_volume": 572.19537, "trades": 12, "taker_buy_volume": 103.44, "taker_buy_quote": 64.54656}, {"ts": 1773205140000, "open": 0.623, "high": 0.623, "low": 0.618, "close": 0.618, "volume": 5341.26, "quote_volume": 3311.93308, "trades": 35, "taker_buy_volume": 2779.35, "taker_buy_quote": 1722.47269}, {"ts": 1773205200000, "open": 0.62, "high": 0.622, "low": 0.616, "close": 0.617, "volume": 3182.29, "quote_volume": 1968.88416, "trades": 36, "taker_buy_volume": 2302.24, "taker_buy_quote": 1425.06764}, {"ts": 1773205260000, "open": 0.616, "high": 0.616, "low": 0.611, "close": 0.612, "volume": 8328.21, "quote_volume": 5104.92181, "trades": 48, "taker_buy_volume": 1463.41, "taker_buy_quote": 897.66827}, {"ts": 1773205320000, "open": 0.612, "high": 0.612, "low": 0.61, "close": 0.61, "volume": 4342.51, "quote_volume": 2653.77075, "trades": 17, "taker_buy_volume": 1066.15, "taker_buy_quote": 651.94808}, {"ts": 1773205380000, "open": 0.612, "high": 0.614, "low": 0.611, "close": 0.614, "volume": 7523.65, "quote_volume": 4612.4528, "trades": 24, "taker_buy_volume": 3711.99, "taker_buy_quote": 2276.70032}, {"ts": 1773205440000, "open": 0.612, "high": 0.613, "low": 0.61, "close": 0.613, "volume": 1759.29, "quote_volume": 1077.22465, "trades": 12, "taker_buy_volume": 680.74, "taker_buy_quote": 417.29362}, {"ts": 1773205500000, "open": 0.612, "high": 0.612, "low": 0.605, "close": 0.609, "volume": 11779.83, "quote_volume": 7150.65358, "trades": 53, "taker_buy_volume": 4884.52, "taker_buy_quote": 2970.13}, {"ts": 1773205560000, "open": 0.61, "high": 0.612, "low": 0.608, "close": 0.608, "volume": 4000.78, "quote_volume": 2441.71079, "trades": 32, "taker_buy_volume": 1885.69, "taker_buy_quote": 1152.3293}, {"ts": 1773205620000, "open": 0.607, "high": 0.607, "low": 0.605, "close": 0.606, "volume": 4316.65, "quote_volume": 2617.30207, "trades": 24, "taker_buy_volume": 1120.56, "taker_buy_quote": 679.97132}, {"ts": 1773205680000, "open": 0.607, "high": 0.61, "low": 0.606, "close": 0.609, "volume": 8165.46, "quote_volume": 4970.51588, "trades": 28, "taker_buy_volume": 7446.38, "taker_buy_quote": 4533.26266}, {"ts": 1773205740000, "open": 0.609, "high": 0.613, "low": 0.609, "close": 0.612, "volume": 16405.06, "quote_volume": 10032.60175, "trades": 45, "taker_buy_volume": 13815.09, "taker_buy_quote": 8446.91534}, {"ts": 1773205800000, "open": 0.612, "high": 0.617, "low": 0.612, "close": 0.616, "volume": 9644.34, "quote_volume": 5936.33147, "trades": 41, "taker_buy_volume": 4526.02, "taker_buy_quote": 2786.09227}, {"ts": 1773205860000, "open": 0.615, "high": 0.619, "low": 0.615, "close": 0.619, "volume": 10141.17, "quote_volume": 6266.6151, "trades": 46, "taker_buy_volume": 10006.27, "taker_buy_quote": 6183.2917}, {"ts": 1773205920000, "open": 0.62, "high": 0.62, "low": 0.618, "close": 0.618, "volume": 2685.17, "quote_volume": 1661.61496, "trades": 10, "taker_buy_volume": 1388.97, "taker_buy_quote": 858.86254}, {"ts": 1773205980000, "open": 0.619, "high": 0.62, "low": 0.618, "close": 0.618, "volume": 9689.35, "quote_volume": 5997.97844, "trades": 22, "taker_buy_volume": 2685.13, "taker_buy_quote": 1662.29028}, {"ts": 1773206040000, "open": 0.618, "high": 0.619, "low": 0.616, "close": 0.617, "volume": 9962.94, "quote_volume": 6146.03562, "trades": 34, "taker_buy_volume": 5110.09, "taker_buy_quote": 3153.9937}, {"ts": 1773206100000, "open": 0.617, "high": 0.617, "low": 0.617, "close": 0.617, "volume": 28.4, "quote_volume": 17.5228, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 17.5228}, {"ts": 1773206160000, "open": 0.617, "high": 0.617, "low": 0.617, "close": 0.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206220000, "open": 0.615, "high": 0.615, "low": 0.614, "close": 0.614, "volume": 2973.93, "quote_volume": 1827.66362, "trades": 11, "taker_buy_volume": 2414.67, "taker_buy_quote": 1483.97738}, {"ts": 1773206280000, "open": 0.613, "high": 0.613, "low": 0.61, "close": 0.61, "volume": 2301.05, "quote_volume": 1408.85172, "trades": 20, "taker_buy_volume": 1149.43, "taker_buy_quote": 704.60059}, {"ts": 1773206340000, "open": 0.61, "high": 0.612, "low": 0.61, "close": 0.612, "volume": 2450.23, "quote_volume": 1497.22003, "trades": 17, "taker_buy_volume": 2333.52, "taker_buy_quote": 1425.93323}, {"ts": 1773206400000, "open": 0.611, "high": 0.611, "low": 0.609, "close": 0.61, "volume": 4182.52, "quote_volume": 2550.80221, "trades": 22, "taker_buy_volume": 1956.9, "taker_buy_quote": 1193.709}, {"ts": 1773206460000, "open": 0.609, "high": 0.613, "low": 0.608, "close": 0.612, "volume": 1084.9, "quote_volume": 662.16448, "trades": 14, "taker_buy_volume": 861.84, "taker_buy_quote": 526.13531}, {"ts": 1773206520000, "open": 0.612, "high": 0.616, "low": 0.612, "close": 0.615, "volume": 2713.38, "quote_volume": 1665.33101, "trades": 22, "taker_buy_volume": 2135.52, "taker_buy_quote": 1311.12291}, {"ts": 1773206580000, "open": 0.616, "high": 0.618, "low": 0.616, "close": 0.618, "volume": 2882.69, "quote_volume": 1776.52609, "trades": 16, "taker_buy_volume": 832.54, "taker_buy_quote": 513.63369}, {"ts": 1773206640000, "open": 0.618, "high": 0.618, "low": 0.617, "close": 0.617, "volume": 1182.25, "quote_volume": 730.59768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206700000, "open": 0.616, "high": 0.619, "low": 0.616, "close": 0.618, "volume": 1252.18, "quote_volume": 774.55888, "trades": 13, "taker_buy_volume": 1148.02, "taker_buy_quote": 710.12161}, {"ts": 1773206760000, "open": 0.619, "high": 0.623, "low": 0.619, "close": 0.623, "volume": 2541.85, "quote_volume": 1578.71762, "trades": 26, "taker_buy_volume": 2019.43, "taker_buy_quote": 1254.12193}, {"ts": 1773206820000, "open": 0.623, "high": 0.625, "low": 0.622, "close": 0.623, "volume": 20921.89, "quote_volume": 13052.89491, "trades": 115, "taker_buy_volume": 12660.72, "taker_buy_quote": 7899.508}, {"ts": 1773206880000, "open": 0.622, "high": 0.622, "low": 0.618, "close": 0.618, "volume": 1229.5, "quote_volume": 760.8113, "trades": 11, "taker_buy_volume": 183.8, "taker_buy_quote": 114.3236}, {"ts": 1773206940000, "open": 0.618, "high": 0.618, "low": 0.618, "close": 0.618, "volume": 3602.67, "quote_volume": 2226.45006, "trades": 9, "taker_buy_volume": 1149.43, "taker_buy_quote": 710.34774}, {"ts": 1773207000000, "open": 0.617, "high": 0.617, "low": 0.617, "close": 0.617, "volume": 1378.48, "quote_volume": 850.52216, "trades": 24, "taker_buy_volume": 1110.39, "taker_buy_quote": 685.11063}, {"ts": 1773207060000, "open": 0.617, "high": 0.619, "low": 0.616, "close": 0.618, "volume": 3142.92, "quote_volume": 1939.30949, "trades": 44, "taker_buy_volume": 1777.66, "taker_buy_quote": 1098.09085}, {"ts": 1773207120000, "open": 0.617, "high": 0.62, "low": 0.616, "close": 0.62, "volume": 3897.97, "quote_volume": 2402.71139, "trades": 26, "taker_buy_volume": 2828.48, "taker_buy_quote": 1743.8837}, {"ts": 1773207180000, "open": 0.62, "high": 0.62, "low": 0.618, "close": 0.618, "volume": 1721.01, "quote_volume": 1066.59454, "trades": 5, "taker_buy_volume": 148.82, "taker_buy_quote": 92.2684}, {"ts": 1773207240000, "open": 0.617, "high": 0.617, "low": 0.616, "close": 0.616, "volume": 2064.11, "quote_volume": 1273.47365, "trades": 8, "taker_buy_volume": 275.63, "taker_buy_quote": 170.06371}, {"ts": 1773207300000, "open": 0.616, "high": 0.618, "low": 0.616, "close": 0.618, "volume": 753.0, "quote_volume": 464.68829, "trades": 25, "taker_buy_volume": 753.0, "taker_buy_quote": 464.68829}, {"ts": 1773207360000, "open": 0.618, "high": 0.621, "low": 0.618, "close": 0.621, "volume": 2177.28, "quote_volume": 1351.39368, "trades": 20, "taker_buy_volume": 1134.01, "taker_buy_quote": 703.52301}, {"ts": 1773207420000, "open": 0.621, "high": 0.621, "low": 0.619, "close": 0.619, "volume": 400.42, "quote_volume": 248.02612, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207480000, "open": 0.619, "high": 0.624, "low": 0.619, "close": 0.622, "volume": 8011.16, "quote_volume": 4990.19862, "trades": 69, "taker_buy_volume": 4460.53, "taker_buy_quote": 2777.75017}, {"ts": 1773207540000, "open": 0.623, "high": 0.626, "low": 0.622, "close": 0.624, "volume": 5727.96, "quote_volume": 3574.14863, "trades": 37, "taker_buy_volume": 2075.99, "taker_buy_quote": 1296.20001}, {"ts": 1773207600000, "open": 0.625, "high": 0.625, "low": 0.625, "close": 0.625, "volume": 189.94, "quote_volume": 118.7125, "trades": 5, "taker_buy_volume": 189.94, "taker_buy_quote": 118.7125}, {"ts": 1773207660000, "open": 0.625, "high": 0.627, "low": 0.625, "close": 0.627, "volume": 921.75, "quote_volume": 576.83639, "trades": 20, "taker_buy_volume": 921.75, "taker_buy_quote": 576.83639}, {"ts": 1773207720000, "open": 0.626, "high": 0.627, "low": 0.623, "close": 0.623, "volume": 3297.95, "quote_volume": 2064.54171, "trades": 16, "taker_buy_volume": 2741.53, "taker_buy_quote": 1717.25467}, {"ts": 1773207780000, "open": 0.623, "high": 0.623, "low": 0.623, "close": 0.623, "volume": 1494.41, "quote_volume": 931.01743, "trades": 9, "taker_buy_volume": 484.26, "taker_buy_quote": 301.69398}, {"ts": 1773207840000, "open": 0.623, "high": 0.623, "low": 0.621, "close": 0.622, "volume": 4236.49, "quote_volume": 2632.25558, "trades": 20, "taker_buy_volume": 1490.41, "taker_buy_quote": 925.85595}, {"ts": 1773207900000, "open": 0.621, "high": 0.621, "low": 0.619, "close": 0.619, "volume": 2171.9, "quote_volume": 1348.62711, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207960000, "open": 0.62, "high": 0.62, "low": 0.618, "close": 0.618, "volume": 4758.2, "quote_volume": 2944.99576, "trades": 20, "taker_buy_volume": 245.55, "taker_buy_quote": 152.241}, {"ts": 1773208020000, "open": 0.617, "high": 0.617, "low": 0.613, "close": 0.617, "volume": 19314.74, "quote_volume": 11882.22514, "trades": 60, "taker_buy_volume": 272.65, "taker_buy_quote": 168.08659}, {"ts": 1773208080000, "open": 0.615, "high": 0.615, "low": 0.614, "close": 0.615, "volume": 394.36, "quote_volume": 242.35524, "trades": 4, "taker_buy_volume": 209.25, "taker_buy_quote": 128.68875}, {"ts": 1773208140000, "open": 0.615, "high": 0.615, "low": 0.615, "close": 0.615, "volume": 1296.6, "quote_volume": 797.409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208200000, "open": 0.614, "high": 0.615, "low": 0.614, "close": 0.615, "volume": 1317.91, "quote_volume": 809.69682, "trades": 15, "taker_buy_volume": 604.2, "taker_buy_quote": 371.47888}, {"ts": 1773208260000, "open": 0.615, "high": 0.615, "low": 0.615, "close": 0.615, "volume": 2180.62, "quote_volume": 1341.0813, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 30.75}, {"ts": 1773208320000, "open": 0.615, "high": 0.615, "low": 0.615, "close": 0.615, "volume": 221.28, "quote_volume": 136.0872, "trades": 2, "taker_buy_volume": 209.25, "taker_buy_quote": 128.68875}, {"ts": 1773208380000, "open": 0.616, "high": 0.617, "low": 0.616, "close": 0.617, "volume": 2749.2, "quote_volume": 1694.66836, "trades": 9, "taker_buy_volume": 1439.27, "taker_buy_quote": 887.73815}, {"ts": 1773208440000, "open": 0.618, "high": 0.619, "low": 0.618, "close": 0.618, "volume": 3471.91, "quote_volume": 2148.59338, "trades": 14, "taker_buy_volume": 599.68, "taker_buy_quote": 370.85162}, {"ts": 1773208500000, "open": 0.618, "high": 0.619, "low": 0.618, "close": 0.619, "volume": 416.17, "quote_volume": 257.40231, "trades": 2, "taker_buy_volume": 209.25, "taker_buy_quote": 129.52575}, {"ts": 1773208560000, "open": 0.619, "high": 0.619, "low": 0.619, "close": 0.619, "volume": 116.92, "quote_volume": 72.37348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208620000, "open": 0.618, "high": 0.619, "low": 0.618, "close": 0.619, "volume": 1391.4, "quote_volume": 860.79277, "trades": 8, "taker_buy_volume": 188.27, "taker_buy_quote": 116.47292}, {"ts": 1773208680000, "open": 0.62, "high": 0.62, "low": 0.62, "close": 0.62, "volume": 50.0, "quote_volume": 31.0, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 31.0}, {"ts": 1773208740000, "open": 0.619, "high": 0.619, "low": 0.618, "close": 0.619, "volume": 549.1, "quote_volume": 339.79429, "trades": 5, "taker_buy_volume": 241.24, "taker_buy_quote": 149.32756}, {"ts": 1773208800000, "open": 0.619, "high": 0.619, "low": 0.615, "close": 0.616, "volume": 3729.09, "quote_volume": 2306.22592, "trades": 55, "taker_buy_volume": 2521.55, "taker_buy_quote": 1560.42033}, {"ts": 1773208860000, "open": 0.615, "high": 0.615, "low": 0.613, "close": 0.615, "volume": 5514.46, "quote_volume": 3386.58521, "trades": 20, "taker_buy_volume": 103.78, "taker_buy_quote": 63.8247}, {"ts": 1773208920000, "open": 0.614, "high": 0.614, "low": 0.612, "close": 0.613, "volume": 1318.62, "quote_volume": 808.85036, "trades": 13, "taker_buy_volume": 379.83, "taker_buy_quote": 233.11142}, {"ts": 1773208980000, "open": 0.613, "high": 0.614, "low": 0.613, "close": 0.614, "volume": 1321.66, "quote_volume": 810.73829, "trades": 16, "taker_buy_volume": 1178.53, "taker_buy_quote": 722.85647}, {"ts": 1773209040000, "open": 0.615, "high": 0.615, "low": 0.611, "close": 0.611, "volume": 896.95, "quote_volume": 549.87895, "trades": 13, "taker_buy_volume": 250.8, "taker_buy_quote": 153.51026}, {"ts": 1773209100000, "open": 0.611, "high": 0.615, "low": 0.61, "close": 0.611, "volume": 20476.95, "quote_volume": 12559.42605, "trades": 63, "taker_buy_volume": 16880.75, "taker_buy_quote": 10351.38969}, {"ts": 1773209160000, "open": 0.612, "high": 0.615, "low": 0.612, "close": 0.613, "volume": 936.24, "quote_volume": 574.22464, "trades": 16, "taker_buy_volume": 499.06, "taker_buy_quote": 305.8148}, {"ts": 1773209220000, "open": 0.613, "high": 0.613, "low": 0.612, "close": 0.612, "volume": 98.36, "quote_volume": 60.26168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209280000, "open": 0.613, "high": 0.614, "low": 0.613, "close": 0.614, "volume": 245.71, "quote_volume": 150.73338, "trades": 4, "taker_buy_volume": 245.71, "taker_buy_quote": 150.73338}, {"ts": 1773209340000, "open": 0.615, "high": 0.615, "low": 0.615, "close": 0.615, "volume": 112.94, "quote_volume": 69.4581, "trades": 2, "taker_buy_volume": 8.95, "taker_buy_quote": 5.50425}, {"ts": 1773209400000, "open": 0.615, "high": 0.616, "low": 0.615, "close": 0.616, "volume": 124.77, "quote_volume": 76.7928, "trades": 4, "taker_buy_volume": 49.25, "taker_buy_quote": 30.338}, {"ts": 1773209460000, "open": 0.615, "high": 0.616, "low": 0.615, "close": 0.616, "volume": 735.43, "quote_volume": 452.69888, "trades": 5, "taker_buy_volume": 735.43, "taker_buy_quote": 452.69888}, {"ts": 1773209520000, "open": 0.617, "high": 0.618, "low": 0.617, "close": 0.618, "volume": 1008.78, "quote_volume": 622.69401, "trades": 20, "taker_buy_volume": 801.21, "taker_buy_quote": 494.62332}, {"ts": 1773209580000, "open": 0.618, "high": 0.619, "low": 0.618, "close": 0.619, "volume": 526.13, "quote_volume": 325.51247, "trades": 7, "taker_buy_volume": 526.13, "taker_buy_quote": 325.51247}, {"ts": 1773209640000, "open": 0.619, "high": 0.625, "low": 0.619, "close": 0.625, "volume": 6895.32, "quote_volume": 4288.75688, "trades": 71, "taker_buy_volume": 6070.97, "taker_buy_quote": 3775.62721}, {"ts": 1773209700000, "open": 0.625, "high": 0.632, "low": 0.625, "close": 0.63, "volume": 8825.1, "quote_volume": 5536.56967, "trades": 72, "taker_buy_volume": 7565.34, "taker_buy_quote": 4744.7714}, {"ts": 1773209760000, "open": 0.63, "high": 0.636, "low": 0.63, "close": 0.635, "volume": 8524.33, "quote_volume": 5412.18486, "trades": 37, "taker_buy_volume": 6476.65, "taker_buy_quote": 4109.94127}, {"ts": 1773209820000, "open": 0.637, "high": 0.654, "low": 0.636, "close": 0.648, "volume": 57025.58, "quote_volume": 36994.39188, "trades": 369, "taker_buy_volume": 36016.05, "taker_buy_quote": 23333.01311}, {"ts": 1773209880000, "open": 0.648, "high": 0.652, "low": 0.646, "close": 0.649, "volume": 8481.31, "quote_volume": 5503.42148, "trades": 48, "taker_buy_volume": 7911.79, "taker_buy_quote": 5133.21643}, {"ts": 1773209940000, "open": 0.65, "high": 0.65, "low": 0.644, "close": 0.646, "volume": 7542.26, "quote_volume": 4873.98456, "trades": 34, "taker_buy_volume": 4078.19, "taker_buy_quote": 2636.16099}, {"ts": 1773210000000, "open": 0.647, "high": 0.649, "low": 0.639, "close": 0.639, "volume": 20839.19, "quote_volume": 13432.87865, "trades": 79, "taker_buy_volume": 6143.78, "taker_buy_quote": 3954.34383}, {"ts": 1773210060000, "open": 0.639, "high": 0.639, "low": 0.635, "close": 0.637, "volume": 5763.62, "quote_volume": 3670.48975, "trades": 31, "taker_buy_volume": 4132.08, "taker_buy_quote": 2630.69146}, {"ts": 1773210120000, "open": 0.636, "high": 0.639, "low": 0.635, "close": 0.639, "volume": 3203.91, "quote_volume": 2036.96609, "trades": 20, "taker_buy_volume": 2047.48, "taker_buy_quote": 1302.42379}, {"ts": 1773210180000, "open": 0.639, "high": 0.639, "low": 0.634, "close": 0.634, "volume": 16646.36, "quote_volume": 10568.14769, "trades": 45, "taker_buy_volume": 15.47, "taker_buy_quote": 9.83892}, {"ts": 1773210240000, "open": 0.633, "high": 0.633, "low": 0.631, "close": 0.633, "volume": 10984.66, "quote_volume": 6945.8519, "trades": 41, "taker_buy_volume": 6863.85, "taker_buy_quote": 4342.03226}, {"ts": 1773210300000, "open": 0.633, "high": 0.635, "low": 0.628, "close": 0.628, "volume": 99759.77, "quote_volume": 62934.35077, "trades": 225, "taker_buy_volume": 36340.1, "taker_buy_quote": 22964.55911}, {"ts": 1773210360000, "open": 0.627, "high": 0.627, "low": 0.623, "close": 0.625, "volume": 6214.17, "quote_volume": 3880.80109, "trades": 37, "taker_buy_volume": 414.21, "taker_buy_quote": 259.13252}, {"ts": 1773210420000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 165.12, "quote_volume": 103.26419, "trades": 7, "taker_buy_volume": 155.12, "taker_buy_quote": 97.01419}, {"ts": 1773210480000, "open": 0.625, "high": 0.625, "low": 0.623, "close": 0.623, "volume": 1232.55, "quote_volume": 768.76995, "trades": 12, "taker_buy_volume": 464.04, "taker_buy_quote": 289.3552}, {"ts": 1773210540000, "open": 0.623, "high": 0.623, "low": 0.622, "close": 0.622, "volume": 1048.38, "quote_volume": 652.69795, "trades": 13, "taker_buy_volume": 814.84, "taker_buy_quote": 507.43607}, {"ts": 1773210600000, "open": 0.623, "high": 0.624, "low": 0.622, "close": 0.622, "volume": 1384.34, "quote_volume": 862.68275, "trades": 11, "taker_buy_volume": 254.75, "taker_buy_quote": 158.964}, {"ts": 1773210660000, "open": 0.621, "high": 0.621, "low": 0.621, "close": 0.621, "volume": 793.19, "quote_volume": 492.57099, "trades": 5, "taker_buy_volume": 206.54, "taker_buy_quote": 128.26134}, {"ts": 1773210720000, "open": 0.623, "high": 0.626, "low": 0.623, "close": 0.625, "volume": 2897.28, "quote_volume": 1809.14563, "trades": 12, "taker_buy_volume": 460.49, "taker_buy_quote": 287.4749}, {"ts": 1773210780000, "open": 0.624, "high": 0.624, "low": 0.621, "close": 0.623, "volume": 798.71, "quote_volume": 497.36468, "trades": 32, "taker_buy_volume": 103.39, "taker_buy_quote": 64.40359}, {"ts": 1773210840000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.622, "volume": 215.85, "quote_volume": 134.11817, "trades": 6, "taker_buy_volume": 75.32, "taker_buy_quote": 46.84904}, {"ts": 1773210900000, "open": 0.622, "high": 0.623, "low": 0.622, "close": 0.623, "volume": 1552.59, "quote_volume": 966.40899, "trades": 11, "taker_buy_volume": 784.37, "taker_buy_quote": 488.57615}, {"ts": 1773210960000, "open": 0.623, "high": 0.624, "low": 0.623, "close": 0.624, "volume": 503.75, "quote_volume": 314.013, "trades": 3, "taker_buy_volume": 503.75, "taker_buy_quote": 314.013}, {"ts": 1773211020000, "open": 0.623, "high": 0.627, "low": 0.623, "close": 0.626, "volume": 4134.95, "quote_volume": 2585.93148, "trades": 38, "taker_buy_volume": 2807.89, "taker_buy_quote": 1755.28573}, {"ts": 1773211080000, "open": 0.626, "high": 0.628, "low": 0.626, "close": 0.627, "volume": 1537.71, "quote_volume": 965.18273, "trades": 7, "taker_buy_volume": 412.42, "taker_buy_quote": 258.51213}, {"ts": 1773211140000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.628, "volume": 5158.57, "quote_volume": 3241.54053, "trades": 22, "taker_buy_volume": 667.69, "taker_buy_quote": 419.49534}, {"ts": 1773211200000, "open": 0.627, "high": 0.627, "low": 0.625, "close": 0.627, "volume": 1171.87, "quote_volume": 732.83774, "trades": 19, "taker_buy_volume": 659.56, "taker_buy_quote": 412.42318}, {"ts": 1773211260000, "open": 0.627, "high": 0.628, "low": 0.622, "close": 0.623, "volume": 12840.88, "quote_volume": 8014.46466, "trades": 78, "taker_buy_volume": 5510.44, "taker_buy_quote": 3432.95524}, {"ts": 1773211320000, "open": 0.622, "high": 0.622, "low": 0.622, "close": 0.622, "volume": 545.72, "quote_volume": 339.43784, "trades": 7, "taker_buy_volume": 129.41, "taker_buy_quote": 80.49302}, {"ts": 1773211380000, "open": 0.623, "high": 0.625, "low": 0.623, "close": 0.625, "volume": 852.27, "quote_volume": 531.59559, "trades": 11, "taker_buy_volume": 852.27, "taker_buy_quote": 531.59559}, {"ts": 1773211440000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 203.29, "quote_volume": 127.25074, "trades": 8, "taker_buy_volume": 185.39, "taker_buy_quote": 116.04534}, {"ts": 1773211500000, "open": 0.625, "high": 0.625, "low": 0.624, "close": 0.624, "volume": 165.78, "quote_volume": 103.47888, "trades": 6, "taker_buy_volume": 48.31, "taker_buy_quote": 30.14544}, {"ts": 1773211560000, "open": 0.625, "high": 0.625, "low": 0.623, "close": 0.624, "volume": 4015.96, "quote_volume": 2505.49026, "trades": 14, "taker_buy_volume": 3128.68, "taker_buy_quote": 1952.08707}, {"ts": 1773211620000, "open": 0.625, "high": 0.625, "low": 0.624, "close": 0.625, "volume": 383.63, "quote_volume": 239.5595, "trades": 4, "taker_buy_volume": 174.38, "taker_buy_quote": 108.9875}, {"ts": 1773211680000, "open": 0.624, "high": 0.624, "low": 0.622, "close": 0.622, "volume": 3263.56, "quote_volume": 2030.35286, "trades": 13, "taker_buy_volume": 1304.5, "taker_buy_quote": 811.59946}, {"ts": 1773211740000, "open": 0.623, "high": 0.623, "low": 0.623, "close": 0.623, "volume": 318.42, "quote_volume": 198.37566, "trades": 3, "taker_buy_volume": 109.17, "taker_buy_quote": 68.01291}, {"ts": 1773211800000, "open": 0.623, "high": 0.623, "low": 0.621, "close": 0.621, "volume": 632.33, "quote_volume": 393.28365, "trades": 7, "taker_buy_volume": 32.21, "taker_buy_quote": 20.06683}, {"ts": 1773211860000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.622, "volume": 614.29, "quote_volume": 382.06254, "trades": 7, "taker_buy_volume": 398.81, "taker_buy_quote": 248.05982}, {"ts": 1773211920000, "open": 0.621, "high": 0.621, "low": 0.618, "close": 0.62, "volume": 3465.1, "quote_volume": 2143.41565, "trades": 33, "taker_buy_volume": 446.23, "taker_buy_quote": 276.66197}, {"ts": 1773211980000, "open": 0.619, "high": 0.619, "low": 0.619, "close": 0.619, "volume": 209.25, "quote_volume": 129.52575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212040000, "open": 0.619, "high": 0.619, "low": 0.618, "close": 0.619, "volume": 5959.29, "quote_volume": 3685.50892, "trades": 23, "taker_buy_volume": 4654.08, "taker_buy_quote": 2878.67989}, {"ts": 1773212100000, "open": 0.62, "high": 0.63, "low": 0.62, "close": 0.627, "volume": 35135.55, "quote_volume": 21983.43957, "trades": 208, "taker_buy_volume": 20194.77, "taker_buy_quote": 12628.26513}, {"ts": 1773212160000, "open": 0.628, "high": 0.628, "low": 0.626, "close": 0.626, "volume": 1605.61, "quote_volume": 1005.72642, "trades": 15, "taker_buy_volume": 411.86, "taker_buy_quote": 258.43892}, {"ts": 1773212220000, "open": 0.625, "high": 0.629, "low": 0.625, "close": 0.629, "volume": 1302.97, "quote_volume": 817.2815, "trades": 19, "taker_buy_volume": 1284.17, "taker_buy_quote": 805.5315}, {"ts": 1773212280000, "open": 0.629, "high": 0.63, "low": 0.629, "close": 0.63, "volume": 1220.34, "quote_volume": 768.23126, "trades": 14, "taker_buy_volume": 801.84, "taker_buy_quote": 504.99476}, {"ts": 1773212340000, "open": 0.629, "high": 0.635, "low": 0.629, "close": 0.634, "volume": 11843.92, "quote_volume": 7493.07403, "trades": 45, "taker_buy_volume": 8160.92, "taker_buy_quote": 5157.65171}, {"ts": 1773212400000, "open": 0.633, "high": 0.635, "low": 0.631, "close": 0.631, "volume": 5866.7, "quote_volume": 3711.03231, "trades": 30, "taker_buy_volume": 3530.84, "taker_buy_quote": 2232.10081}, {"ts": 1773212460000, "open": 0.63, "high": 0.635, "low": 0.63, "close": 0.631, "volume": 2763.12, "quote_volume": 1748.73863, "trades": 24, "taker_buy_volume": 1565.69, "taker_buy_quote": 989.89329}, {"ts": 1773212520000, "open": 0.631, "high": 0.631, "low": 0.629, "close": 0.63, "volume": 1333.36, "quote_volume": 839.94725, "trades": 13, "taker_buy_volume": 60.76, "taker_buy_quote": 38.28746}, {"ts": 1773212580000, "open": 0.629, "high": 0.629, "low": 0.627, "close": 0.627, "volume": 1484.68, "quote_volume": 933.05469, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212640000, "open": 0.629, "high": 0.633, "low": 0.629, "close": 0.63, "volume": 3557.82, "quote_volume": 2241.23459, "trades": 25, "taker_buy_volume": 3022.29, "taker_buy_quote": 1903.37246}, {"ts": 1773212700000, "open": 0.629, "high": 0.629, "low": 0.627, "close": 0.627, "volume": 508.68, "quote_volume": 319.27475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212760000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.629, "volume": 537.04, "quote_volume": 337.28657, "trades": 6, "taker_buy_volume": 351.02, "taker_buy_quote": 220.46601}, {"ts": 1773212820000, "open": 0.628, "high": 0.628, "low": 0.628, "close": 0.628, "volume": 407.21, "quote_volume": 255.72788, "trades": 4, "taker_buy_volume": 52.19, "taker_buy_quote": 32.77532}, {"ts": 1773212880000, "open": 0.63, "high": 0.63, "low": 0.629, "close": 0.629, "volume": 217.61, "quote_volume": 136.88505, "trades": 2, "taker_buy_volume": 8.36, "taker_buy_quote": 5.2668}, {"ts": 1773212940000, "open": 0.628, "high": 0.628, "low": 0.628, "close": 0.628, "volume": 273.36, "quote_volume": 171.67008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213000000, "open": 0.627, "high": 0.627, "low": 0.626, "close": 0.627, "volume": 4539.07, "quote_volume": 2844.3003, "trades": 13, "taker_buy_volume": 110.39, "taker_buy_quote": 69.21453}, {"ts": 1773213060000, "open": 0.626, "high": 0.626, "low": 0.624, "close": 0.624, "volume": 922.36, "quote_volume": 576.70995, "trades": 8, "taker_buy_volume": 209.25, "taker_buy_quote": 130.78125}, {"ts": 1773213120000, "open": 0.625, "high": 0.625, "low": 0.625, "close": 0.625, "volume": 64.48, "quote_volume": 40.3, "trades": 2, "taker_buy_volume": 64.48, "taker_buy_quote": 40.3}, {"ts": 1773213180000, "open": 0.625, "high": 0.625, "low": 0.625, "close": 0.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213240000, "open": 0.624, "high": 0.625, "low": 0.624, "close": 0.625, "volume": 375.79, "quote_volume": 234.52496, "trades": 11, "taker_buy_volume": 121.88, "taker_buy_quote": 76.05312}, {"ts": 1773213300000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 155.05, "quote_volume": 96.92545, "trades": 5, "taker_buy_volume": 83.52, "taker_buy_quote": 52.2192}, {"ts": 1773213360000, "open": 0.626, "high": 0.628, "low": 0.626, "close": 0.627, "volume": 1298.03, "quote_volume": 813.1613, "trades": 9, "taker_buy_volume": 1088.78, "taker_buy_quote": 681.96155}, {"ts": 1773213420000, "open": 0.627, "high": 0.628, "low": 0.627, "close": 0.628, "volume": 1826.85, "quote_volume": 1146.12243, "trades": 11, "taker_buy_volume": 1617.6, "taker_buy_quote": 1014.71343}, {"ts": 1773213480000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.628, "volume": 1693.7, "quote_volume": 1064.76968, "trades": 11, "taker_buy_volume": 916.83, "taker_buy_quote": 576.68607}, {"ts": 1773213540000, "open": 0.628, "high": 0.628, "low": 0.628, "close": 0.628, "volume": 922.91, "quote_volume": 579.58748, "trades": 3, "taker_buy_volume": 922.91, "taker_buy_quote": 579.58748}, {"ts": 1773213600000, "open": 0.628, "high": 0.632, "low": 0.627, "close": 0.631, "volume": 16030.39, "quote_volume": 10067.85705, "trades": 41, "taker_buy_volume": 9527.94, "taker_buy_quote": 5989.79561}, {"ts": 1773213660000, "open": 0.631, "high": 0.631, "low": 0.63, "close": 0.63, "volume": 1792.19, "quote_volume": 1129.08494, "trades": 8, "taker_buy_volume": 1536.18, "taker_buy_quote": 967.7934}, {"ts": 1773213720000, "open": 0.629, "high": 0.629, "low": 0.628, "close": 0.629, "volume": 289.83, "quote_volume": 182.14384, "trades": 7, "taker_buy_volume": 89.8, "taker_buy_quote": 56.4842}, {"ts": 1773213780000, "open": 0.629, "high": 0.629, "low": 0.628, "close": 0.628, "volume": 1973.22, "quote_volume": 1239.67122, "trades": 8, "taker_buy_volume": 489.06, "taker_buy_quote": 307.61874}, {"ts": 1773213840000, "open": 0.628, "high": 0.628, "low": 0.628, "close": 0.628, "volume": 209.25, "quote_volume": 131.409, "trades": 5, "taker_buy_volume": 209.25, "taker_buy_quote": 131.409}, {"ts": 1773213900000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.629, "volume": 333.95, "quote_volume": 210.03743, "trades": 5, "taker_buy_volume": 316.83, "taker_buy_quote": 199.28607}, {"ts": 1773213960000, "open": 0.629, "high": 0.629, "low": 0.626, "close": 0.626, "volume": 3278.49, "quote_volume": 2058.5985, "trades": 14, "taker_buy_volume": 212.75, "taker_buy_quote": 133.81975}, {"ts": 1773214020000, "open": 0.627, "high": 0.627, "low": 0.627, "close": 0.627, "volume": 232.31, "quote_volume": 145.65837, "trades": 2, "taker_buy_volume": 23.06, "taker_buy_quote": 14.45862}, {"ts": 1773214080000, "open": 0.626, "high": 0.626, "low": 0.626, "close": 0.626, "volume": 482.69, "quote_volume": 302.16394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214140000, "open": 0.626, "high": 0.627, "low": 0.626, "close": 0.627, "volume": 182.51, "quote_volume": 114.33731, "trades": 3, "taker_buy_volume": 182.51, "taker_buy_quote": 114.33731}, {"ts": 1773214200000, "open": 0.627, "high": 0.628, "low": 0.627, "close": 0.628, "volume": 7444.91, "quote_volume": 4675.37132, "trades": 23, "taker_buy_volume": 6086.43, "taker_buy_quote": 3822.27804}, {"ts": 1773214260000, "open": 0.628, "high": 0.628, "low": 0.628, "close": 0.628, "volume": 32.13, "quote_volume": 20.17764, "trades": 1, "taker_buy_volume": 32.13, "taker_buy_quote": 20.17764}, {"ts": 1773214320000, "open": 0.627, "high": 0.627, "low": 0.622, "close": 0.622, "volume": 1152.02, "quote_volume": 718.75594, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214380000, "open": 0.623, "high": 0.624, "low": 0.622, "close": 0.623, "volume": 5066.01, "quote_volume": 3152.5493, "trades": 23, "taker_buy_volume": 516.41, "taker_buy_quote": 321.72324}, {"ts": 1773214440000, "open": 0.623, "high": 0.625, "low": 0.623, "close": 0.625, "volume": 3998.61, "quote_volume": 2494.7211, "trades": 13, "taker_buy_volume": 3998.61, "taker_buy_quote": 2494.7211}, {"ts": 1773214500000, "open": 0.625, "high": 0.625, "low": 0.623, "close": 0.623, "volume": 2680.99, "quote_volume": 1672.59902, "trades": 13, "taker_buy_volume": 418.5, "taker_buy_quote": 260.7255}, {"ts": 1773214560000, "open": 0.623, "high": 0.623, "low": 0.622, "close": 0.622, "volume": 1646.83, "quote_volume": 1024.52958, "trades": 11, "taker_buy_volume": 1015.3, "taker_buy_quote": 631.5319}, {"ts": 1773214620000, "open": 0.622, "high": 0.623, "low": 0.622, "close": 0.623, "volume": 6817.22, "quote_volume": 4246.91881, "trades": 18, "taker_buy_volume": 6091.29, "taker_buy_quote": 3794.66442}, {"ts": 1773214680000, "open": 0.623, "high": 0.623, "low": 0.623, "close": 0.623, "volume": 4309.55, "quote_volume": 2684.84965, "trades": 14, "taker_buy_volume": 1681.8, "taker_buy_quote": 1047.7614}, {"ts": 1773214740000, "open": 0.623, "high": 0.623, "low": 0.622, "close": 0.622, "volume": 2924.99, "quote_volume": 1821.20869, "trades": 10, "taker_buy_volume": 1864.91, "taker_buy_quote": 1161.83893}, {"ts": 1773214800000, "open": 0.623, "high": 0.623, "low": 0.623, "close": 0.623, "volume": 51.95, "quote_volume": 32.36485, "trades": 2, "taker_buy_volume": 51.95, "taker_buy_quote": 32.36485}, {"ts": 1773214860000, "open": 0.622, "high": 0.622, "low": 0.622, "close": 0.622, "volume": 406.68, "quote_volume": 252.95496, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 95.788}, {"ts": 1773214920000, "open": 0.622, "high": 0.622, "low": 0.622, "close": 0.622, "volume": 358.5, "quote_volume": 222.987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214980000, "open": 0.623, "high": 0.624, "low": 0.623, "close": 0.624, "volume": 162.03, "quote_volume": 101.05277, "trades": 2, "taker_buy_volume": 162.03, "taker_buy_quote": 101.05277}, {"ts": 1773215040000, "open": 0.623, "high": 0.623, "low": 0.622, "close": 0.622, "volume": 5014.46, "quote_volume": 3120.29412, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 0.622, "high": 0.622, "low": 0.621, "close": 0.621, "volume": 2474.4, "quote_volume": 1539.01184, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 0.621, "high": 0.621, "low": 0.62, "close": 0.62, "volume": 1926.38, "quote_volume": 1194.51736, "trades": 10, "taker_buy_volume": 177.88, "taker_buy_quote": 110.44736}, {"ts": 1773215220000, "open": 0.62, "high": 0.62, "low": 0.618, "close": 0.62, "volume": 2516.49, "quote_volume": 1556.70217, "trades": 15, "taker_buy_volume": 74.75, "taker_buy_quote": 46.345}, {"ts": 1773215280000, "open": 0.62, "high": 0.62, "low": 0.619, "close": 0.619, "volume": 71.31, "quote_volume": 44.16605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215340000, "open": 0.619, "high": 0.619, "low": 0.616, "close": 0.618, "volume": 18932.0, "quote_volume": 11676.31423, "trades": 46, "taker_buy_volume": 7221.62, "taker_buy_quote": 4449.76968}, {"ts": 1773215400000, "open": 0.618, "high": 0.62, "low": 0.618, "close": 0.62, "volume": 3330.87, "quote_volume": 2062.46558, "trades": 17, "taker_buy_volume": 3231.9, "taker_buy_quote": 2001.30212}, {"ts": 1773215460000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.622, "volume": 4783.93, "quote_volume": 2972.74346, "trades": 23, "taker_buy_volume": 1840.22, "taker_buy_quote": 1144.11085}, {"ts": 1773215520000, "open": 0.622, "high": 0.625, "low": 0.622, "close": 0.624, "volume": 3663.49, "quote_volume": 2286.23223, "trades": 16, "taker_buy_volume": 1682.45, "taker_buy_quote": 1048.50073}, {"ts": 1773215580000, "open": 0.624, "high": 0.625, "low": 0.624, "close": 0.625, "volume": 1533.82, "quote_volume": 957.28138, "trades": 7, "taker_buy_volume": 1533.82, "taker_buy_quote": 957.28138}, {"ts": 1773215640000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.625, "volume": 1389.41, "quote_volume": 869.17997, "trades": 10, "taker_buy_volume": 1092.77, "taker_buy_quote": 683.77997}, {"ts": 1773215700000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 1160.87, "quote_volume": 726.69392, "trades": 5, "taker_buy_volume": 1150.17, "taker_buy_quote": 720.00642}, {"ts": 1773215760000, "open": 0.627, "high": 0.627, "low": 0.625, "close": 0.625, "volume": 3597.65, "quote_volume": 2253.61481, "trades": 16, "taker_buy_volume": 276.2, "taker_buy_quote": 173.12814}, {"ts": 1773215820000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 1413.86, "quote_volume": 884.78023, "trades": 8, "taker_buy_volume": 1413.86, "taker_buy_quote": 884.78023}, {"ts": 1773215880000, "open": 0.625, "high": 0.625, "low": 0.625, "close": 0.625, "volume": 279.99, "quote_volume": 174.99375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215940000, "open": 0.624, "high": 0.624, "low": 0.623, "close": 0.624, "volume": 870.48, "quote_volume": 543.12649, "trades": 10, "taker_buy_volume": 318.53, "taker_buy_quote": 198.76272}, {"ts": 1773216000000, "open": 0.623, "high": 0.624, "low": 0.622, "close": 0.622, "volume": 2168.17, "quote_volume": 1350.89053, "trades": 16, "taker_buy_volume": 1853.36, "taker_buy_quote": 1154.80458}, {"ts": 1773216060000, "open": 0.621, "high": 0.621, "low": 0.618, "close": 0.619, "volume": 3372.44, "quote_volume": 2088.68698, "trades": 19, "taker_buy_volume": 1601.89, "taker_buy_quote": 991.58603}, {"ts": 1773216120000, "open": 0.619, "high": 0.62, "low": 0.619, "close": 0.62, "volume": 2206.98, "quote_volume": 1368.06568, "trades": 11, "taker_buy_volume": 2093.58, "taker_buy_quote": 1297.75768}, {"ts": 1773216180000, "open": 0.619, "high": 0.62, "low": 0.619, "close": 0.62, "volume": 968.53, "quote_volume": 599.84169, "trades": 8, "taker_buy_volume": 466.22, "taker_buy_quote": 288.9118}, {"ts": 1773216240000, "open": 0.618, "high": 0.618, "low": 0.616, "close": 0.616, "volume": 729.75, "quote_volume": 450.26185, "trades": 10, "taker_buy_volume": 47.05, "taker_buy_quote": 29.02985}, {"ts": 1773216300000, "open": 0.616, "high": 0.616, "low": 0.615, "close": 0.615, "volume": 2999.03, "quote_volume": 1845.83553, "trades": 18, "taker_buy_volume": 1000.0, "taker_buy_quote": 615.0}, {"ts": 1773216360000, "open": 0.615, "high": 0.616, "low": 0.615, "close": 0.616, "volume": 44.28, "quote_volume": 27.26484, "trades": 3, "taker_buy_volume": 32.64, "taker_buy_quote": 20.10624}, {"ts": 1773216420000, "open": 0.618, "high": 0.618, "low": 0.618, "close": 0.618, "volume": 251.95, "quote_volume": 155.7051, "trades": 6, "taker_buy_volume": 106.85, "taker_buy_quote": 66.0333}, {"ts": 1773216480000, "open": 0.618, "high": 0.629, "low": 0.618, "close": 0.627, "volume": 26615.11, "quote_volume": 16620.7319, "trades": 159, "taker_buy_volume": 16297.84, "taker_buy_quote": 10164.40013}, {"ts": 1773216540000, "open": 0.628, "high": 0.629, "low": 0.627, "close": 0.629, "volume": 1919.66, "quote_volume": 1206.45192, "trades": 19, "taker_buy_volume": 1194.59, "taker_buy_quote": 751.31721}, {"ts": 1773216600000, "open": 0.627, "high": 0.629, "low": 0.627, "close": 0.629, "volume": 3440.87, "quote_volume": 2157.63032, "trades": 11, "taker_buy_volume": 3118.12, "taker_buy_quote": 1955.26607}, {"ts": 1773216660000, "open": 0.628, "high": 0.63, "low": 0.626, "close": 0.626, "volume": 7846.72, "quote_volume": 4932.68077, "trades": 30, "taker_buy_volume": 4328.69, "taker_buy_quote": 2723.60608}, {"ts": 1773216720000, "open": 0.626, "high": 0.626, "low": 0.624, "close": 0.626, "volume": 1040.27, "quote_volume": 650.56995, "trades": 16, "taker_buy_volume": 494.34, "taker_buy_quote": 308.97822}, {"ts": 1773216780000, "open": 0.626, "high": 0.626, "low": 0.626, "close": 0.626, "volume": 1116.15, "quote_volume": 698.7099, "trades": 3, "taker_buy_volume": 1116.15, "taker_buy_quote": 698.7099}, {"ts": 1773216840000, "open": 0.626, "high": 0.626, "low": 0.625, "close": 0.625, "volume": 2026.37, "quote_volume": 1267.50181, "trades": 11, "taker_buy_volume": 1314.03, "taker_buy_quote": 821.94816}, {"ts": 1773216900000, "open": 0.625, "high": 0.631, "low": 0.625, "close": 0.631, "volume": 26352.65, "quote_volume": 16568.39313, "trades": 102, "taker_buy_volume": 25764.13, "taker_buy_quote": 16197.79555}, {"ts": 1773216960000, "open": 0.628, "high": 0.642, "low": 0.628, "close": 0.635, "volume": 28571.68, "quote_volume": 18178.81552, "trades": 165, "taker_buy_volume": 13745.63, "taker_buy_quote": 8749.38608}, {"ts": 1773217020000, "open": 0.635, "high": 0.656, "low": 0.635, "close": 0.651, "volume": 52385.33, "quote_volume": 34039.26608, "trades": 367, "taker_buy_volume": 26738.69, "taker_buy_quote": 17332.95801}, {"ts": 1773217080000, "open": 0.648, "high": 0.654, "low": 0.647, "close": 0.65, "volume": 12796.04, "quote_volume": 8313.62957, "trades": 83, "taker_buy_volume": 9000.88, "taker_buy_quote": 5851.80322}, {"ts": 1773217140000, "open": 0.649, "high": 0.649, "low": 0.646, "close": 0.647, "volume": 8696.58, "quote_volume": 5624.95744, "trades": 63, "taker_buy_volume": 7704.98, "taker_buy_quote": 4983.50711}, {"ts": 1773217200000, "open": 0.648, "high": 0.652, "low": 0.648, "close": 0.652, "volume": 4702.86, "quote_volume": 3060.73119, "trades": 34, "taker_buy_volume": 3754.6, "taker_buy_quote": 2444.81137}, {"ts": 1773217260000, "open": 0.652, "high": 0.658, "low": 0.652, "close": 0.655, "volume": 8434.23, "quote_volume": 5530.70059, "trades": 70, "taker_buy_volume": 6265.08, "taker_buy_quote": 4110.61896}, {"ts": 1773217320000, "open": 0.655, "high": 0.663, "low": 0.654, "close": 0.655, "volume": 18338.63, "quote_volume": 12057.91069, "trades": 104, "taker_buy_volume": 9803.22, "taker_buy_quote": 6443.53961}, {"ts": 1773217380000, "open": 0.656, "high": 0.656, "low": 0.647, "close": 0.65, "volume": 20966.86, "quote_volume": 13612.8603, "trades": 95, "taker_buy_volume": 6732.9, "taker_buy_quote": 4378.56894}, {"ts": 1773217440000, "open": 0.65, "high": 0.65, "low": 0.643, "close": 0.643, "volume": 5181.67, "quote_volume": 3351.67843, "trades": 31, "taker_buy_volume": 591.96, "taker_buy_quote": 382.57338}, {"ts": 1773217500000, "open": 0.643, "high": 0.645, "low": 0.643, "close": 0.643, "volume": 2648.66, "quote_volume": 1705.45087, "trades": 17, "taker_buy_volume": 2143.47, "taker_buy_quote": 1380.6137}, {"ts": 1773217560000, "open": 0.643, "high": 0.647, "low": 0.64, "close": 0.644, "volume": 34859.61, "quote_volume": 22430.16204, "trades": 214, "taker_buy_volume": 16897.31, "taker_buy_quote": 10884.81309}, {"ts": 1773217620000, "open": 0.645, "high": 0.645, "low": 0.638, "close": 0.639, "volume": 34114.12, "quote_volume": 21884.24624, "trades": 209, "taker_buy_volume": 2309.06, "taker_buy_quote": 1483.39555}, {"ts": 1773217680000, "open": 0.638, "high": 0.64, "low": 0.638, "close": 0.64, "volume": 2639.0, "quote_volume": 1685.24234, "trades": 29, "taker_buy_volume": 1508.74, "taker_buy_quote": 963.92721}, {"ts": 1773217740000, "open": 0.64, "high": 0.642, "low": 0.639, "close": 0.642, "volume": 18938.39, "quote_volume": 12143.23299, "trades": 153, "taker_buy_volume": 10061.7, "taker_buy_quote": 6453.38261}, {"ts": 1773217800000, "open": 0.642, "high": 0.642, "low": 0.639, "close": 0.639, "volume": 9446.2, "quote_volume": 6047.31624, "trades": 72, "taker_buy_volume": 3372.44, "taker_buy_quote": 2160.08931}, {"ts": 1773217860000, "open": 0.64, "high": 0.642, "low": 0.636, "close": 0.638, "volume": 19973.36, "quote_volume": 12752.52691, "trades": 100, "taker_buy_volume": 4519.57, "taker_buy_quote": 2887.42416}, {"ts": 1773217920000, "open": 0.638, "high": 0.638, "low": 0.633, "close": 0.636, "volume": 20152.16, "quote_volume": 12792.201, "trades": 216, "taker_buy_volume": 7252.91, "taker_buy_quote": 4608.46323}, {"ts": 1773217980000, "open": 0.636, "high": 0.637, "low": 0.633, "close": 0.637, "volume": 23907.72, "quote_volume": 15186.75709, "trades": 312, "taker_buy_volume": 7820.92, "taker_buy_quote": 4973.96515}, {"ts": 1773218040000, "open": 0.637, "high": 0.642, "low": 0.637, "close": 0.641, "volume": 3445.83, "quote_volume": 2203.26889, "trades": 63, "taker_buy_volume": 3074.84, "taker_buy_quote": 1966.23434}, {"ts": 1773218100000, "open": 0.64, "high": 0.641, "low": 0.638, "close": 0.639, "volume": 2383.31, "quote_volume": 1524.19814, "trades": 37, "taker_buy_volume": 1465.2, "taker_buy_quote": 937.46685}, {"ts": 1773218160000, "open": 0.638, "high": 0.641, "low": 0.635, "close": 0.635, "volume": 2612.28, "quote_volume": 1666.34885, "trades": 49, "taker_buy_volume": 1316.36, "taker_buy_quote": 841.223}, {"ts": 1773218220000, "open": 0.635, "high": 0.637, "low": 0.634, "close": 0.636, "volume": 2999.41, "quote_volume": 1904.9897, "trades": 55, "taker_buy_volume": 2631.65, "taker_buy_quote": 1671.44234}, {"ts": 1773218280000, "open": 0.635, "high": 0.636, "low": 0.634, "close": 0.635, "volume": 2155.39, "quote_volume": 1368.41383, "trades": 24, "taker_buy_volume": 1357.2, "taker_buy_quote": 862.0913}, {"ts": 1773218340000, "open": 0.635, "high": 0.636, "low": 0.634, "close": 0.636, "volume": 1277.21, "quote_volume": 811.12447, "trades": 16, "taker_buy_volume": 956.75, "taker_buy_quote": 607.64883}, {"ts": 1773218400000, "open": 0.636, "high": 0.639, "low": 0.635, "close": 0.639, "volume": 3250.0, "quote_volume": 2070.08745, "trades": 31, "taker_buy_volume": 3227.19, "taker_buy_quote": 2055.6031}, {"ts": 1773218460000, "open": 0.639, "high": 0.639, "low": 0.636, "close": 0.637, "volume": 1159.43, "quote_volume": 739.42182, "trades": 9, "taker_buy_volume": 764.68, "taker_buy_quote": 488.12607}, {"ts": 1773218520000, "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.638, "volume": 733.09, "quote_volume": 468.01458, "trades": 8, "taker_buy_volume": 643.16, "taker_buy_quote": 410.63924}, {"ts": 1773218580000, "open": 0.637, "high": 0.637, "low": 0.636, "close": 0.637, "volume": 1338.47, "quote_volume": 852.26279, "trades": 10, "taker_buy_volume": 250.9, "taker_buy_quote": 159.6367}, {"ts": 1773218640000, "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.638, "volume": 1293.9, "quote_volume": 824.50378, "trades": 16, "taker_buy_volume": 1102.44, "taker_buy_quote": 702.5083}, {"ts": 1773218700000, "open": 0.639, "high": 0.642, "low": 0.637, "close": 0.64, "volume": 1683.56, "quote_volume": 1076.15929, "trades": 28, "taker_buy_volume": 1067.7, "taker_buy_quote": 683.05136}, {"ts": 1773218760000, "open": 0.64, "high": 0.64, "low": 0.639, "close": 0.639, "volume": 420.86, "quote_volume": 269.1734, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218820000, "open": 0.639, "high": 0.64, "low": 0.638, "close": 0.639, "volume": 11164.63, "quote_volume": 7135.23304, "trades": 48, "taker_buy_volume": 5682.93, "taker_buy_quote": 3631.64598}, {"ts": 1773218880000, "open": 0.639, "high": 0.641, "low": 0.639, "close": 0.641, "volume": 5460.33, "quote_volume": 3490.81378, "trades": 27, "taker_buy_volume": 5142.33, "taker_buy_quote": 3287.29378}, {"ts": 1773218940000, "open": 0.642, "high": 0.646, "low": 0.641, "close": 0.645, "volume": 21106.53, "quote_volume": 13592.00325, "trades": 107, "taker_buy_volume": 13292.44, "taker_buy_quote": 8552.9444}, {"ts": 1773219000000, "open": 0.646, "high": 0.647, "low": 0.643, "close": 0.643, "volume": 3526.05, "quote_volume": 2274.17633, "trades": 14, "taker_buy_volume": 2899.74, "taker_buy_quote": 1870.57534}, {"ts": 1773219060000, "open": 0.643, "high": 0.643, "low": 0.642, "close": 0.642, "volume": 311.21, "quote_volume": 199.92201, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219120000, "open": 0.641, "high": 0.644, "low": 0.641, "close": 0.641, "volume": 4209.08, "quote_volume": 2701.82467, "trades": 19, "taker_buy_volume": 3100.08, "taker_buy_quote": 1990.09353}, {"ts": 1773219180000, "open": 0.642, "high": 0.644, "low": 0.642, "close": 0.642, "volume": 1495.78, "quote_volume": 961.94219, "trades": 17, "taker_buy_volume": 873.95, "taker_buy_quote": 562.33008}, {"ts": 1773219240000, "open": 0.641, "high": 0.641, "low": 0.64, "close": 0.64, "volume": 1069.37, "quote_volume": 685.01189, "trades": 16, "taker_buy_volume": 209.25, "taker_buy_quote": 134.12925}, {"ts": 1773219300000, "open": 0.64, "high": 0.642, "low": 0.64, "close": 0.641, "volume": 2605.63, "quote_volume": 1670.12693, "trades": 15, "taker_buy_volume": 1173.6, "taker_buy_quote": 752.1957}, {"ts": 1773219360000, "open": 0.641, "high": 0.642, "low": 0.641, "close": 0.642, "volume": 760.86, "quote_volume": 488.43678, "trades": 4, "taker_buy_volume": 14.24, "taker_buy_quote": 9.14208}, {"ts": 1773219420000, "open": 0.641, "high": 0.642, "low": 0.641, "close": 0.641, "volume": 1790.92, "quote_volume": 1149.62685, "trades": 5, "taker_buy_volume": 1480.82, "taker_buy_quote": 950.68644}, {"ts": 1773219480000, "open": 0.64, "high": 0.64, "low": 0.639, "close": 0.639, "volume": 551.08, "quote_volume": 352.17971, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219540000, "open": 0.638, "high": 0.639, "low": 0.637, "close": 0.639, "volume": 4881.22, "quote_volume": 3111.85877, "trades": 21, "taker_buy_volume": 1914.74, "taker_buy_quote": 1221.61272}, {"ts": 1773219600000, "open": 0.638, "high": 0.638, "low": 0.636, "close": 0.636, "volume": 920.08, "quote_volume": 586.03286, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219660000, "open": 0.636, "high": 0.636, "low": 0.634, "close": 0.635, "volume": 1429.63, "quote_volume": 907.27383, "trades": 16, "taker_buy_volume": 233.93, "taker_buy_quote": 148.56128}, {"ts": 1773219720000, "open": 0.635, "high": 0.638, "low": 0.634, "close": 0.634, "volume": 6429.44, "quote_volume": 4091.68588, "trades": 58, "taker_buy_volume": 1133.03, "taker_buy_quote": 721.09652}, {"ts": 1773219780000, "open": 0.633, "high": 0.633, "low": 0.631, "close": 0.631, "volume": 7483.26, "quote_volume": 4728.12569, "trades": 47, "taker_buy_volume": 1350.99, "taker_buy_quote": 854.11198}, {"ts": 1773219840000, "open": 0.632, "high": 0.634, "low": 0.632, "close": 0.634, "volume": 2823.43, "quote_volume": 1785.34323, "trades": 20, "taker_buy_volume": 1727.96, "taker_buy_quote": 1092.53098}, {"ts": 1773219900000, "open": 0.634, "high": 0.636, "low": 0.634, "close": 0.636, "volume": 388.07, "quote_volume": 246.29427, "trades": 14, "taker_buy_volume": 388.07, "taker_buy_quote": 246.29427}, {"ts": 1773219960000, "open": 0.635, "high": 0.635, "low": 0.632, "close": 0.632, "volume": 428.05, "quote_volume": 270.90789, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220020000, "open": 0.632, "high": 0.635, "low": 0.632, "close": 0.635, "volume": 2421.62, "quote_volume": 1534.69709, "trades": 15, "taker_buy_volume": 2412.22, "taker_buy_quote": 1528.74689}, {"ts": 1773220080000, "open": 0.636, "high": 0.637, "low": 0.634, "close": 0.635, "volume": 952.65, "quote_volume": 605.51486, "trades": 14, "taker_buy_volume": 718.25, "taker_buy_quote": 456.68408}, {"ts": 1773220140000, "open": 0.635, "high": 0.637, "low": 0.635, "close": 0.637, "volume": 468.41, "quote_volume": 298.00267, "trades": 8, "taker_buy_volume": 468.41, "taker_buy_quote": 298.00267}, {"ts": 1773220200000, "open": 0.638, "high": 0.638, "low": 0.638, "close": 0.638, "volume": 395.91, "quote_volume": 252.59058, "trades": 8, "taker_buy_volume": 395.91, "taker_buy_quote": 252.59058}, {"ts": 1773220260000, "open": 0.638, "high": 0.638, "low": 0.635, "close": 0.635, "volume": 1333.19, "quote_volume": 848.63409, "trades": 10, "taker_buy_volume": 402.83, "taker_buy_quote": 256.82911}, {"ts": 1773220320000, "open": 0.635, "high": 0.635, "low": 0.633, "close": 0.633, "volume": 4714.44, "quote_volume": 2984.39131, "trades": 19, "taker_buy_volume": 333.4, "taker_buy_quote": 211.1051}, {"ts": 1773220380000, "open": 0.632, "high": 0.633, "low": 0.629, "close": 0.63, "volume": 24062.2, "quote_volume": 15182.93789, "trades": 83, "taker_buy_volume": 11028.56, "taker_buy_quote": 6962.62158}, {"ts": 1773220440000, "open": 0.631, "high": 0.631, "low": 0.629, "close": 0.63, "volume": 1744.37, "quote_volume": 1098.417, "trades": 26, "taker_buy_volume": 574.55, "taker_buy_quote": 362.0141}, {"ts": 1773220500000, "open": 0.629, "high": 0.63, "low": 0.628, "close": 0.629, "volume": 1295.2, "quote_volume": 814.20754, "trades": 18, "taker_buy_volume": 537.37, "taker_buy_quote": 338.03313}, {"ts": 1773220560000, "open": 0.629, "high": 0.629, "low": 0.624, "close": 0.626, "volume": 12588.7, "quote_volume": 7877.91194, "trades": 68, "taker_buy_volume": 8240.4, "taker_buy_quote": 5156.60811}, {"ts": 1773220620000, "open": 0.626, "high": 0.627, "low": 0.626, "close": 0.627, "volume": 127.5, "quote_volume": 79.8399, "trades": 3, "taker_buy_volume": 127.5, "taker_buy_quote": 79.8399}, {"ts": 1773220680000, "open": 0.625, "high": 0.625, "low": 0.624, "close": 0.624, "volume": 1390.47, "quote_volume": 869.02953, "trades": 17, "taker_buy_volume": 943.3, "taker_buy_quote": 589.5625}, {"ts": 1773220740000, "open": 0.625, "high": 0.625, "low": 0.623, "close": 0.625, "volume": 5086.05, "quote_volume": 3172.96468, "trades": 44, "taker_buy_volume": 2995.29, "taker_buy_quote": 1869.71496}, {"ts": 1773220800000, "open": 0.625, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 1789.22, "quote_volume": 1120.00666, "trades": 5, "taker_buy_volume": 1789.22, "taker_buy_quote": 1120.00666}, {"ts": 1773220860000, "open": 0.625, "high": 0.627, "low": 0.625, "close": 0.626, "volume": 2147.47, "quote_volume": 1344.70289, "trades": 13, "taker_buy_volume": 1987.0, "taker_buy_quote": 1244.40914}, {"ts": 1773220920000, "open": 0.626, "high": 0.626, "low": 0.625, "close": 0.625, "volume": 4796.2, "quote_volume": 2999.62739, "trades": 24, "taker_buy_volume": 1887.27, "taker_buy_quote": 1181.16949}, {"ts": 1773220980000, "open": 0.626, "high": 0.627, "low": 0.625, "close": 0.625, "volume": 11757.43, "quote_volume": 7358.62142, "trades": 51, "taker_buy_volume": 3049.39, "taker_buy_quote": 1909.84446}, {"ts": 1773221040000, "open": 0.625, "high": 0.626, "low": 0.624, "close": 0.626, "volume": 1351.7, "quote_volume": 844.99225, "trades": 15, "taker_buy_volume": 1112.74, "taker_buy_quote": 695.85715}, {"ts": 1773221100000, "open": 0.627, "high": 0.629, "low": 0.627, "close": 0.629, "volume": 7305.8, "quote_volume": 4589.20302, "trades": 58, "taker_buy_volume": 3457.2, "taker_buy_quote": 2172.28222}, {"ts": 1773221160000, "open": 0.629, "high": 0.629, "low": 0.626, "close": 0.627, "volume": 4769.55, "quote_volume": 2990.89132, "trades": 41, "taker_buy_volume": 1191.5, "taker_buy_quote": 749.24425}, {"ts": 1773221220000, "open": 0.626, "high": 0.626, "low": 0.625, "close": 0.626, "volume": 1301.39, "quote_volume": 814.64907, "trades": 11, "taker_buy_volume": 1006.88, "taker_buy_quote": 630.30688}, {"ts": 1773221280000, "open": 0.626, "high": 0.626, "low": 0.626, "close": 0.626, "volume": 179.31, "quote_volume": 112.24806, "trades": 4, "taker_buy_volume": 162.6, "taker_buy_quote": 101.7876}, {"ts": 1773221340000, "open": 0.628, "high": 0.628, "low": 0.625, "close": 0.625, "volume": 1996.09, "quote_volume": 1250.86695, "trades": 20, "taker_buy_volume": 521.78, "taker_buy_quote": 327.47716}, {"ts": 1773221400000, "open": 0.626, "high": 0.629, "low": 0.626, "close": 0.629, "volume": 2607.35, "quote_volume": 1636.23147, "trades": 26, "taker_buy_volume": 2197.62, "taker_buy_quote": 1379.11274}, {"ts": 1773221460000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.629, "volume": 560.49, "quote_volume": 352.19655, "trades": 8, "taker_buy_volume": 351.24, "taker_buy_quote": 220.78755}, {"ts": 1773221520000, "open": 0.629, "high": 0.63, "low": 0.627, "close": 0.628, "volume": 2823.51, "quote_volume": 1775.37801, "trades": 26, "taker_buy_volume": 659.46, "taker_buy_quote": 414.92767}, {"ts": 1773221580000, "open": 0.628, "high": 0.635, "low": 0.628, "close": 0.634, "volume": 28380.49, "quote_volume": 17947.84065, "trades": 154, "taker_buy_volume": 12978.02, "taker_buy_quote": 8193.54587}, {"ts": 1773221640000, "open": 0.634, "high": 0.635, "low": 0.631, "close": 0.631, "volume": 3154.08, "quote_volume": 1992.51582, "trades": 22, "taker_buy_volume": 305.9, "taker_buy_quote": 193.94245}, {"ts": 1773221700000, "open": 0.631, "high": 0.64, "low": 0.631, "close": 0.639, "volume": 14389.59, "quote_volume": 9157.93138, "trades": 105, "taker_buy_volume": 11502.1, "taker_buy_quote": 7316.04932}, {"ts": 1773221760000, "open": 0.638, "high": 0.643, "low": 0.637, "close": 0.643, "volume": 8695.43, "quote_volume": 5566.92331, "trades": 84, "taker_buy_volume": 5957.68, "taker_buy_quote": 3819.86246}, {"ts": 1773221820000, "open": 0.644, "high": 0.65, "low": 0.644, "close": 0.65, "volume": 3548.27, "quote_volume": 2294.24995, "trades": 39, "taker_buy_volume": 3186.26, "taker_buy_quote": 2060.6221}, {"ts": 1773221880000, "open": 0.65, "high": 0.651, "low": 0.639, "close": 0.639, "volume": 8349.14, "quote_volume": 5378.44105, "trades": 106, "taker_buy_volume": 1813.47, "taker_buy_quote": 1168.5029}, {"ts": 1773221940000, "open": 0.639, "high": 0.639, "low": 0.632, "close": 0.634, "volume": 15614.44, "quote_volume": 9924.01579, "trades": 104, "taker_buy_volume": 7350.97, "taker_buy_quote": 4677.22774}, {"ts": 1773222000000, "open": 0.632, "high": 0.633, "low": 0.631, "close": 0.632, "volume": 1976.56, "quote_volume": 1249.27834, "trades": 24, "taker_buy_volume": 1249.82, "taker_buy_quote": 790.39334}, {"ts": 1773222060000, "open": 0.632, "high": 0.633, "low": 0.63, "close": 0.632, "volume": 2858.85, "quote_volume": 1803.07602, "trades": 41, "taker_buy_volume": 1701.59, "taker_buy_quote": 1073.13448}, {"ts": 1773222120000, "open": 0.631, "high": 0.631, "low": 0.629, "close": 0.63, "volume": 252.96, "quote_volume": 159.21708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222180000, "open": 0.631, "high": 0.631, "low": 0.631, "close": 0.631, "volume": 135.96, "quote_volume": 85.79076, "trades": 4, "taker_buy_volume": 135.96, "taker_buy_quote": 85.79076}, {"ts": 1773222240000, "open": 0.63, "high": 0.63, "low": 0.628, "close": 0.629, "volume": 651.84, "quote_volume": 410.16979, "trades": 7, "taker_buy_volume": 361.12, "taker_buy_quote": 227.5056}, {"ts": 1773222300000, "open": 0.629, "high": 0.631, "low": 0.627, "close": 0.627, "volume": 2468.16, "quote_volume": 1553.5508, "trades": 26, "taker_buy_volume": 923.29, "taker_buy_quote": 581.80641}, {"ts": 1773222360000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.628, "volume": 942.55, "quote_volume": 592.62325, "trades": 12, "taker_buy_volume": 778.88, "taker_buy_quote": 489.83849}, {"ts": 1773222420000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.629, "volume": 977.93, "quote_volume": 614.26954, "trades": 9, "taker_buy_volume": 129.5, "taker_buy_quote": 81.4555}, {"ts": 1773222480000, "open": 0.629, "high": 0.629, "low": 0.629, "close": 0.629, "volume": 24.9, "quote_volume": 15.6621, "trades": 1, "taker_buy_volume": 24.9, "taker_buy_quote": 15.6621}, {"ts": 1773222540000, "open": 0.63, "high": 0.63, "low": 0.63, "close": 0.63, "volume": 147.45, "quote_volume": 92.8935, "trades": 4, "taker_buy_volume": 105.1, "taker_buy_quote": 66.213}, {"ts": 1773222600000, "open": 0.63, "high": 0.63, "low": 0.626, "close": 0.629, "volume": 18291.45, "quote_volume": 11493.33001, "trades": 60, "taker_buy_volume": 633.9, "taker_buy_quote": 399.00545}, {"ts": 1773222660000, "open": 0.63, "high": 0.63, "low": 0.629, "close": 0.629, "volume": 435.25, "quote_volume": 273.9815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222720000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.629, "volume": 3423.96, "quote_volume": 2151.92802, "trades": 10, "taker_buy_volume": 1509.14, "taker_buy_quote": 947.73992}, {"ts": 1773222780000, "open": 0.628, "high": 0.628, "low": 0.627, "close": 0.627, "volume": 153.39, "quote_volume": 96.2002, "trades": 6, "taker_buy_volume": 27.91, "taker_buy_quote": 17.49957}, {"ts": 1773222840000, "open": 0.627, "high": 0.627, "low": 0.627, "close": 0.627, "volume": 96.32, "quote_volume": 60.39264, "trades": 1, "taker_buy_volume": 96.32, "taker_buy_quote": 60.39264}, {"ts": 1773222900000, "open": 0.627, "high": 0.627, "low": 0.626, "close": 0.626, "volume": 828.64, "quote_volume": 519.23378, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222960000, "open": 0.626, "high": 0.626, "low": 0.625, "close": 0.625, "volume": 2149.02, "quote_volume": 1345.16845, "trades": 6, "taker_buy_volume": 1821.7, "taker_buy_quote": 1140.3842}, {"ts": 1773223020000, "open": 0.626, "high": 0.627, "low": 0.625, "close": 0.627, "volume": 2101.3, "quote_volume": 1313.47989, "trades": 12, "taker_buy_volume": 303.69, "taker_buy_quote": 189.97364}, {"ts": 1773223080000, "open": 0.627, "high": 0.627, "low": 0.626, "close": 0.626, "volume": 53.01, "quote_volume": 33.20527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223140000, "open": 0.625, "high": 0.625, "low": 0.62, "close": 0.622, "volume": 12782.27, "quote_volume": 7947.71901, "trades": 52, "taker_buy_volume": 7312.05, "taker_buy_quote": 4546.98418}, {"ts": 1773223200000, "open": 0.623, "high": 0.625, "low": 0.622, "close": 0.623, "volume": 2174.26, "quote_volume": 1354.96222, "trades": 27, "taker_buy_volume": 660.72, "taker_buy_quote": 411.88404}, {"ts": 1773223260000, "open": 0.622, "high": 0.622, "low": 0.621, "close": 0.622, "volume": 840.08, "quote_volume": 522.21207, "trades": 10, "taker_buy_volume": 44.94, "taker_buy_quote": 27.95268}, {"ts": 1773223320000, "open": 0.621, "high": 0.624, "low": 0.621, "close": 0.623, "volume": 4684.95, "quote_volume": 2916.61849, "trades": 37, "taker_buy_volume": 1164.52, "taker_buy_quote": 723.3906}, {"ts": 1773223380000, "open": 0.622, "high": 0.622, "low": 0.618, "close": 0.618, "volume": 18066.59, "quote_volume": 11196.5533, "trades": 59, "taker_buy_volume": 2170.72, "taker_buy_quote": 1343.82871}, {"ts": 1773223440000, "open": 0.619, "high": 0.621, "low": 0.619, "close": 0.621, "volume": 3378.73, "quote_volume": 2097.77917, "trades": 23, "taker_buy_volume": 139.2, "taker_buy_quote": 86.40452}, {"ts": 1773223500000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.622, "volume": 3157.54, "quote_volume": 1962.68528, "trades": 14, "taker_buy_volume": 3157.54, "taker_buy_quote": 1962.68528}, {"ts": 1773223560000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.621, "volume": 5196.24, "quote_volume": 3228.18503, "trades": 9, "taker_buy_volume": 3120.33, "taker_buy_quote": 1939.04492}, {"ts": 1773223620000, "open": 0.622, "high": 0.624, "low": 0.621, "close": 0.621, "volume": 11822.18, "quote_volume": 7356.32099, "trades": 52, "taker_buy_volume": 2330.06, "taker_buy_quote": 1453.61309}, {"ts": 1773223680000, "open": 0.623, "high": 0.624, "low": 0.623, "close": 0.624, "volume": 2054.66, "quote_volume": 1281.33708, "trades": 17, "taker_buy_volume": 332.76, "taker_buy_quote": 207.58313}, {"ts": 1773223740000, "open": 0.623, "high": 0.624, "low": 0.622, "close": 0.622, "volume": 2433.84, "quote_volume": 1516.40664, "trades": 31, "taker_buy_volume": 245.61, "taker_buy_quote": 153.26064}, {"ts": 1773223800000, "open": 0.622, "high": 0.624, "low": 0.622, "close": 0.622, "volume": 3588.32, "quote_volume": 2238.03906, "trades": 21, "taker_buy_volume": 2689.15, "taker_buy_quote": 1677.60527}, {"ts": 1773223860000, "open": 0.624, "high": 0.624, "low": 0.623, "close": 0.623, "volume": 1807.92, "quote_volume": 1126.83736, "trades": 14, "taker_buy_volume": 623.97, "taker_buy_quote": 388.73331}, {"ts": 1773223920000, "open": 0.623, "high": 0.623, "low": 0.623, "close": 0.623, "volume": 22.23, "quote_volume": 13.84929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223980000, "open": 0.623, "high": 0.624, "low": 0.623, "close": 0.624, "volume": 5621.63, "quote_volume": 3504.72064, "trades": 25, "taker_buy_volume": 2485.33, "taker_buy_quote": 1550.38724}, {"ts": 1773224040000, "open": 0.623, "high": 0.624, "low": 0.623, "close": 0.623, "volume": 998.89, "quote_volume": 622.42636, "trades": 9, "taker_buy_volume": 117.89, "taker_buy_quote": 73.56336}, {"ts": 1773224100000, "open": 0.622, "high": 0.622, "low": 0.62, "close": 0.62, "volume": 3397.99, "quote_volume": 2111.49907, "trades": 32, "taker_buy_volume": 42.1, "taker_buy_quote": 26.102}, {"ts": 1773224160000, "open": 0.62, "high": 0.621, "low": 0.62, "close": 0.62, "volume": 6472.82, "quote_volume": 4013.66383, "trades": 13, "taker_buy_volume": 3416.36, "taker_buy_quote": 2118.19901}, {"ts": 1773224220000, "open": 0.62, "high": 0.62, "low": 0.618, "close": 0.619, "volume": 2158.66, "quote_volume": 1336.5327, "trades": 16, "taker_buy_volume": 1197.72, "taker_buy_quote": 741.449}, {"ts": 1773224280000, "open": 0.62, "high": 0.621, "low": 0.619, "close": 0.621, "volume": 6699.33, "quote_volume": 4150.86984, "trades": 26, "taker_buy_volume": 2951.55, "taker_buy_quote": 1830.76037}, {"ts": 1773224340000, "open": 0.621, "high": 0.621, "low": 0.62, "close": 0.62, "volume": 605.89, "quote_volume": 375.70603, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224400000, "open": 0.62, "high": 0.62, "low": 0.62, "close": 0.62, "volume": 489.17, "quote_volume": 303.2854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224460000, "open": 0.619, "high": 0.619, "low": 0.618, "close": 0.618, "volume": 1723.47, "quote_volume": 1066.69184, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224520000, "open": 0.619, "high": 0.619, "low": 0.619, "close": 0.619, "volume": 622.05, "quote_volume": 385.04895, "trades": 13, "taker_buy_volume": 603.34, "taker_buy_quote": 373.46746}, {"ts": 1773224580000, "open": 0.619, "high": 0.619, "low": 0.619, "close": 0.619, "volume": 169.1, "quote_volume": 104.6729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224640000, "open": 0.619, "high": 0.622, "low": 0.619, "close": 0.622, "volume": 1389.0, "quote_volume": 861.76551, "trades": 23, "taker_buy_volume": 1023.98, "taker_buy_quote": 635.81813}, {"ts": 1773224700000, "open": 0.621, "high": 0.622, "low": 0.621, "close": 0.621, "volume": 991.99, "quote_volume": 616.22239, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224760000, "open": 0.62, "high": 0.62, "low": 0.62, "close": 0.62, "volume": 869.6, "quote_volume": 539.152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224820000, "open": 0.619, "high": 0.619, "low": 0.618, "close": 0.618, "volume": 2251.11, "quote_volume": 1392.99385, "trades": 19, "taker_buy_volume": 768.85, "taker_buy_quote": 475.91815}, {"ts": 1773224880000, "open": 0.617, "high": 0.617, "low": 0.612, "close": 0.616, "volume": 21358.31, "quote_volume": 13118.53251, "trades": 78, "taker_buy_volume": 8997.74, "taker_buy_quote": 5529.78763}, {"ts": 1773224940000, "open": 0.615, "high": 0.616, "low": 0.615, "close": 0.616, "volume": 906.7, "quote_volume": 557.75816, "trades": 8, "taker_buy_volume": 906.7, "taker_buy_quote": 557.75816}, {"ts": 1773225000000, "open": 0.616, "high": 0.617, "low": 0.616, "close": 0.617, "volume": 1611.07, "quote_volume": 993.86457, "trades": 9, "taker_buy_volume": 487.29, "taker_buy_quote": 300.49231}, {"ts": 1773225060000, "open": 0.616, "high": 0.616, "low": 0.616, "close": 0.616, "volume": 504.15, "quote_volume": 310.5564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225120000, "open": 0.616, "high": 0.616, "low": 0.616, "close": 0.616, "volume": 12.52, "quote_volume": 7.71232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225180000, "open": 0.617, "high": 0.617, "low": 0.615, "close": 0.615, "volume": 3993.2, "quote_volume": 2459.13762, "trades": 29, "taker_buy_volume": 386.08, "taker_buy_quote": 238.21136}, {"ts": 1773225240000, "open": 0.617, "high": 0.617, "low": 0.615, "close": 0.616, "volume": 267.0, "quote_volume": 164.49639, "trades": 4, "taker_buy_volume": 245.84, "taker_buy_quote": 151.47403}, {"ts": 1773225300000, "open": 0.616, "high": 0.616, "low": 0.616, "close": 0.616, "volume": 30.72, "quote_volume": 18.92352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225360000, "open": 0.614, "high": 0.617, "low": 0.614, "close": 0.616, "volume": 4398.28, "quote_volume": 2708.9658, "trades": 24, "taker_buy_volume": 2915.45, "taker_buy_quote": 1795.84212}, {"ts": 1773225420000, "open": 0.615, "high": 0.617, "low": 0.615, "close": 0.615, "volume": 2470.8, "quote_volume": 1520.83475, "trades": 14, "taker_buy_volume": 266.48, "taker_buy_quote": 164.1606}, {"ts": 1773225480000, "open": 0.615, "high": 0.615, "low": 0.615, "close": 0.615, "volume": 922.09, "quote_volume": 567.08535, "trades": 15, "taker_buy_volume": 66.04, "taker_buy_quote": 40.6146}, {"ts": 1773225540000, "open": 0.615, "high": 0.616, "low": 0.615, "close": 0.616, "volume": 915.28, "quote_volume": 563.01556, "trades": 7, "taker_buy_volume": 134.93, "taker_buy_quote": 83.10031}, {"ts": 1773225600000, "open": 0.616, "high": 0.616, "low": 0.616, "close": 0.616, "volume": 161.15, "quote_volume": 99.2684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225660000, "open": 0.615, "high": 0.616, "low": 0.615, "close": 0.616, "volume": 2096.51, "quote_volume": 1291.14951, "trades": 11, "taker_buy_volume": 1200.11, "taker_buy_quote": 739.26776}, {"ts": 1773225720000, "open": 0.615, "high": 0.616, "low": 0.615, "close": 0.615, "volume": 2101.16, "quote_volume": 1292.81405, "trades": 18, "taker_buy_volume": 545.46, "taker_buy_quote": 335.4579}, {"ts": 1773225780000, "open": 0.615, "high": 0.615, "low": 0.615, "close": 0.615, "volume": 1520.1, "quote_volume": 934.8615, "trades": 5, "taker_buy_volume": 1511.96, "taker_buy_quote": 929.8554}, {"ts": 1773225840000, "open": 0.616, "high": 0.616, "low": 0.616, "close": 0.616, "volume": 82.97, "quote_volume": 51.10952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225900000, "open": 0.616, "high": 0.616, "low": 0.616, "close": 0.616, "volume": 699.05, "quote_volume": 430.6148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225960000, "open": 0.616, "high": 0.616, "low": 0.615, "close": 0.615, "volume": 1236.39, "quote_volume": 760.54113, "trades": 7, "taker_buy_volume": 161.28, "taker_buy_quote": 99.34848}, {"ts": 1773226020000, "open": 0.614, "high": 0.615, "low": 0.614, "close": 0.615, "volume": 2639.92, "quote_volume": 1623.0669, "trades": 7, "taker_buy_volume": 2266.76, "taker_buy_quote": 1393.94666}, {"ts": 1773226080000, "open": 0.616, "high": 0.616, "low": 0.615, "close": 0.616, "volume": 4037.69, "quote_volume": 2487.17344, "trades": 14, "taker_buy_volume": 3405.94, "taker_buy_quote": 2098.05904}, {"ts": 1773226140000, "open": 0.617, "high": 0.617, "low": 0.616, "close": 0.616, "volume": 5692.37, "quote_volume": 3509.01249, "trades": 17, "taker_buy_volume": 427.42, "taker_buy_quote": 263.50889}, {"ts": 1773226200000, "open": 0.615, "high": 0.615, "low": 0.614, "close": 0.614, "volume": 267.61, "quote_volume": 164.53074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226260000, "open": 0.614, "high": 0.614, "low": 0.614, "close": 0.614, "volume": 347.34, "quote_volume": 213.26676, "trades": 4, "taker_buy_volume": 347.34, "taker_buy_quote": 213.26676}, {"ts": 1773226320000, "open": 0.613, "high": 0.613, "low": 0.605, "close": 0.608, "volume": 111818.91, "quote_volume": 68066.1745, "trades": 378, "taker_buy_volume": 58992.98, "taker_buy_quote": 35887.56962}, {"ts": 1773226380000, "open": 0.609, "high": 0.61, "low": 0.608, "close": 0.609, "volume": 15684.29, "quote_volume": 9545.07613, "trades": 70, "taker_buy_volume": 10123.82, "taker_buy_quote": 6163.38037}, {"ts": 1773226440000, "open": 0.61, "high": 0.61, "low": 0.604, "close": 0.604, "volume": 16581.39, "quote_volume": 10057.45476, "trades": 107, "taker_buy_volume": 1942.13, "taker_buy_quote": 1179.07368}, {"ts": 1773226500000, "open": 0.604, "high": 0.605, "low": 0.597, "close": 0.604, "volume": 23924.82, "quote_volume": 14371.06299, "trades": 123, "taker_buy_volume": 9032.1, "taker_buy_quote": 5428.80301}, {"ts": 1773226560000, "open": 0.605, "high": 0.607, "low": 0.605, "close": 0.607, "volume": 1950.36, "quote_volume": 1181.19739, "trades": 14, "taker_buy_volume": 1950.36, "taker_buy_quote": 1181.19739}, {"ts": 1773226620000, "open": 0.608, "high": 0.608, "low": 0.603, "close": 0.603, "volume": 13046.97, "quote_volume": 7888.88151, "trades": 49, "taker_buy_volume": 2057.03, "taker_buy_quote": 1243.31588}, {"ts": 1773226680000, "open": 0.603, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 1360.58, "quote_volume": 819.47537, "trades": 12, "taker_buy_volume": 16.78, "taker_buy_quote": 10.13512}, {"ts": 1773226740000, "open": 0.601, "high": 0.601, "low": 0.598, "close": 0.6, "volume": 7398.94, "quote_volume": 4433.25688, "trades": 24, "taker_buy_volume": 5373.8, "taker_buy_quote": 3219.84799}, {"ts": 1773226800000, "open": 0.599, "high": 0.599, "low": 0.593, "close": 0.594, "volume": 15493.9, "quote_volume": 9235.48085, "trades": 66, "taker_buy_volume": 1838.69, "taker_buy_quote": 1099.28876}, {"ts": 1773226860000, "open": 0.594, "high": 0.596, "low": 0.591, "close": 0.596, "volume": 13213.3, "quote_volume": 7842.49429, "trades": 72, "taker_buy_volume": 8315.66, "taker_buy_quote": 4936.69671}, {"ts": 1773226920000, "open": 0.594, "high": 0.595, "low": 0.593, "close": 0.593, "volume": 10077.96, "quote_volume": 5984.29494, "trades": 26, "taker_buy_volume": 7737.88, "taker_buy_quote": 4596.30715}, {"ts": 1773226980000, "open": 0.594, "high": 0.595, "low": 0.593, "close": 0.593, "volume": 2381.59, "quote_volume": 1414.4747, "trades": 26, "taker_buy_volume": 1376.45, "taker_buy_quote": 818.11587}, {"ts": 1773227040000, "open": 0.592, "high": 0.595, "low": 0.592, "close": 0.595, "volume": 3033.84, "quote_volume": 1799.7642, "trades": 16, "taker_buy_volume": 1652.12, "taker_buy_quote": 980.91207}, {"ts": 1773227100000, "open": 0.595, "high": 0.595, "low": 0.594, "close": 0.595, "volume": 1724.88, "quote_volume": 1025.26414, "trades": 11, "taker_buy_volume": 545.38, "taker_buy_quote": 324.5011}, {"ts": 1773227160000, "open": 0.595, "high": 0.595, "low": 0.594, "close": 0.594, "volume": 595.61, "quote_volume": 354.08429, "trades": 6, "taker_buy_volume": 181.11, "taker_buy_quote": 107.57934}, {"ts": 1773227220000, "open": 0.593, "high": 0.593, "low": 0.59, "close": 0.59, "volume": 18697.03, "quote_volume": 11040.35292, "trades": 55, "taker_buy_volume": 6681.11, "taker_buy_quote": 3942.18742}, {"ts": 1773227280000, "open": 0.59, "high": 0.59, "low": 0.584, "close": 0.589, "volume": 101779.65, "quote_volume": 59601.60351, "trades": 239, "taker_buy_volume": 18322.12, "taker_buy_quote": 10739.81155}, {"ts": 1773227340000, "open": 0.588, "high": 0.592, "low": 0.588, "close": 0.592, "volume": 11674.64, "quote_volume": 6893.44959, "trades": 55, "taker_buy_volume": 10046.7, "taker_buy_quote": 5933.50067}, {"ts": 1773227400000, "open": 0.592, "high": 0.595, "low": 0.592, "close": 0.595, "volume": 5822.66, "quote_volume": 3456.91938, "trades": 27, "taker_buy_volume": 762.16, "taker_buy_quote": 452.15627}, {"ts": 1773227460000, "open": 0.595, "high": 0.597, "low": 0.595, "close": 0.596, "volume": 17455.18, "quote_volume": 10400.0157, "trades": 63, "taker_buy_volume": 9287.11, "taker_buy_quote": 5533.77069}, {"ts": 1773227520000, "open": 0.596, "high": 0.596, "low": 0.592, "close": 0.592, "volume": 8980.07, "quote_volume": 5329.97482, "trades": 56, "taker_buy_volume": 1652.95, "taker_buy_quote": 980.66283}, {"ts": 1773227580000, "open": 0.593, "high": 0.594, "low": 0.591, "close": 0.594, "volume": 4182.81, "quote_volume": 2476.94522, "trades": 18, "taker_buy_volume": 3358.18, "taker_buy_quote": 1988.77648}, {"ts": 1773227640000, "open": 0.592, "high": 0.593, "low": 0.592, "close": 0.593, "volume": 922.4, "quote_volume": 546.07889, "trades": 4, "taker_buy_volume": 18.09, "taker_buy_quote": 10.72737}, {"ts": 1773227700000, "open": 0.593, "high": 0.593, "low": 0.593, "close": 0.593, "volume": 90.41, "quote_volume": 53.61313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227760000, "open": 0.593, "high": 0.594, "low": 0.593, "close": 0.594, "volume": 302.29, "quote_volume": 179.54151, "trades": 7, "taker_buy_volume": 283.54, "taker_buy_quote": 168.42276}, {"ts": 1773227820000, "open": 0.593, "high": 0.593, "low": 0.591, "close": 0.591, "volume": 7398.96, "quote_volume": 4383.00888, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227880000, "open": 0.591, "high": 0.591, "low": 0.59, "close": 0.591, "volume": 5253.2, "quote_volume": 3100.94835, "trades": 15, "taker_buy_volume": 1548.89, "taker_buy_quote": 915.30022}, {"ts": 1773227940000, "open": 0.591, "high": 0.592, "low": 0.591, "close": 0.592, "volume": 6244.93, "quote_volume": 3691.59883, "trades": 14, "taker_buy_volume": 2209.23, "taker_buy_quote": 1306.50013}, {"ts": 1773228000000, "open": 0.592, "high": 0.592, "low": 0.592, "close": 0.592, "volume": 760.76, "quote_volume": 450.36992, "trades": 9, "taker_buy_volume": 162.16, "taker_buy_quote": 95.99872}, {"ts": 1773228060000, "open": 0.592, "high": 0.593, "low": 0.592, "close": 0.593, "volume": 1465.84, "quote_volume": 867.99581, "trades": 6, "taker_buy_volume": 9.28, "taker_buy_quote": 5.50304}, {"ts": 1773228120000, "open": 0.593, "high": 0.594, "low": 0.593, "close": 0.594, "volume": 418.06, "quote_volume": 248.31844, "trades": 10, "taker_buy_volume": 408.86, "taker_buy_quote": 242.86284}, {"ts": 1773228180000, "open": 0.595, "high": 0.597, "low": 0.595, "close": 0.597, "volume": 4811.83, "quote_volume": 2869.80733, "trades": 35, "taker_buy_volume": 3911.7, "taker_buy_quote": 2332.91368}, {"ts": 1773228240000, "open": 0.596, "high": 0.596, "low": 0.595, "close": 0.595, "volume": 15573.24, "quote_volume": 9276.88353, "trades": 27, "taker_buy_volume": 1890.08, "taker_buy_quote": 1124.5976}, {"ts": 1773228300000, "open": 0.595, "high": 0.597, "low": 0.595, "close": 0.597, "volume": 295.58, "quote_volume": 176.09094, "trades": 5, "taker_buy_volume": 202.14, "taker_buy_quote": 120.49414}, {"ts": 1773228360000, "open": 0.595, "high": 0.596, "low": 0.595, "close": 0.595, "volume": 949.64, "quote_volume": 565.2829, "trades": 10, "taker_buy_volume": 495.25, "taker_buy_quote": 294.92085}, {"ts": 1773228420000, "open": 0.595, "high": 0.596, "low": 0.595, "close": 0.596, "volume": 1130.81, "quote_volume": 673.49319, "trades": 8, "taker_buy_volume": 661.24, "taker_buy_quote": 394.09904}, {"ts": 1773228480000, "open": 0.595, "high": 0.596, "low": 0.594, "close": 0.594, "volume": 196.6, "quote_volume": 116.97702, "trades": 3, "taker_buy_volume": 16.77, "taker_buy_quote": 9.99492}, {"ts": 1773228540000, "open": 0.596, "high": 0.597, "low": 0.596, "close": 0.597, "volume": 773.91, "quote_volume": 461.50757, "trades": 6, "taker_buy_volume": 276.01, "taker_buy_quote": 164.75917}, {"ts": 1773228600000, "open": 0.597, "high": 0.598, "low": 0.597, "close": 0.598, "volume": 304.96, "quote_volume": 182.15683, "trades": 5, "taker_buy_volume": 304.96, "taker_buy_quote": 182.15683}, {"ts": 1773228660000, "open": 0.597, "high": 0.597, "low": 0.597, "close": 0.597, "volume": 209.25, "quote_volume": 124.92225, "trades": 1, "taker_buy_volume": 209.25, "taker_buy_quote": 124.92225}, {"ts": 1773228720000, "open": 0.598, "high": 0.599, "low": 0.598, "close": 0.599, "volume": 4782.37, "quote_volume": 2863.82799, "trades": 9, "taker_buy_volume": 3490.89, "taker_buy_quote": 2090.49993}, {"ts": 1773228780000, "open": 0.597, "high": 0.597, "low": 0.595, "close": 0.595, "volume": 628.21, "quote_volume": 373.89992, "trades": 10, "taker_buy_volume": 551.47, "taker_buy_quote": 328.12465}, {"ts": 1773228840000, "open": 0.597, "high": 0.597, "low": 0.597, "close": 0.597, "volume": 446.96, "quote_volume": 266.83512, "trades": 5, "taker_buy_volume": 446.96, "taker_buy_quote": 266.83512}, {"ts": 1773228900000, "open": 0.597, "high": 0.597, "low": 0.597, "close": 0.597, "volume": 1920.18, "quote_volume": 1146.34746, "trades": 12, "taker_buy_volume": 1501.68, "taker_buy_quote": 896.50296}, {"ts": 1773228960000, "open": 0.597, "high": 0.598, "low": 0.597, "close": 0.598, "volume": 121.94, "quote_volume": 72.859, "trades": 5, "taker_buy_volume": 60.82, "taker_buy_quote": 36.37036}, {"ts": 1773229020000, "open": 0.598, "high": 0.599, "low": 0.598, "close": 0.598, "volume": 2028.66, "quote_volume": 1213.18876, "trades": 5, "taker_buy_volume": 259.33, "taker_buy_quote": 155.12942}, {"ts": 1773229080000, "open": 0.598, "high": 0.598, "low": 0.595, "close": 0.595, "volume": 6077.88, "quote_volume": 3631.36448, "trades": 24, "taker_buy_volume": 2470.61, "taker_buy_quote": 1477.42478}, {"ts": 1773229140000, "open": 0.596, "high": 0.596, "low": 0.593, "close": 0.595, "volume": 4160.51, "quote_volume": 2472.54631, "trades": 19, "taker_buy_volume": 1136.79, "taker_buy_quote": 676.31643}, {"ts": 1773229200000, "open": 0.595, "high": 0.596, "low": 0.595, "close": 0.595, "volume": 3782.35, "quote_volume": 2250.71673, "trades": 14, "taker_buy_volume": 321.45, "taker_buy_quote": 191.48123}, {"ts": 1773229260000, "open": 0.594, "high": 0.594, "low": 0.593, "close": 0.594, "volume": 1185.38, "quote_volume": 703.60709, "trades": 11, "taker_buy_volume": 458.91, "taker_buy_quote": 272.59254}, {"ts": 1773229320000, "open": 0.594, "high": 0.595, "low": 0.593, "close": 0.593, "volume": 7908.54, "quote_volume": 4695.10135, "trades": 21, "taker_buy_volume": 1111.31, "taker_buy_quote": 660.12691}, {"ts": 1773229380000, "open": 0.594, "high": 0.598, "low": 0.594, "close": 0.598, "volume": 4720.7, "quote_volume": 2809.20024, "trades": 14, "taker_buy_volume": 4711.91, "taker_buy_quote": 2803.9614}, {"ts": 1773229440000, "open": 0.598, "high": 0.6, "low": 0.598, "close": 0.6, "volume": 1609.74, "quote_volume": 963.56988, "trades": 22, "taker_buy_volume": 1489.91, "taker_buy_quote": 891.80512}, {"ts": 1773229500000, "open": 0.6, "high": 0.6, "low": 0.597, "close": 0.598, "volume": 7687.76, "quote_volume": 4598.46751, "trades": 13, "taker_buy_volume": 447.39, "taker_buy_quote": 268.13812}, {"ts": 1773229560000, "open": 0.598, "high": 0.598, "low": 0.597, "close": 0.597, "volume": 192.62, "quote_volume": 115.02256, "trades": 3, "taker_buy_volume": 192.62, "taker_buy_quote": 115.02256}, {"ts": 1773229620000, "open": 0.598, "high": 0.598, "low": 0.598, "close": 0.598, "volume": 328.58, "quote_volume": 196.49084, "trades": 2, "taker_buy_volume": 328.58, "taker_buy_quote": 196.49084}, {"ts": 1773229680000, "open": 0.598, "high": 0.605, "low": 0.598, "close": 0.599, "volume": 16913.17, "quote_volume": 10199.66938, "trades": 93, "taker_buy_volume": 10802.15, "taker_buy_quote": 6514.72356}, {"ts": 1773229740000, "open": 0.599, "high": 0.6, "low": 0.599, "close": 0.6, "volume": 1593.43, "quote_volume": 954.62973, "trades": 5, "taker_buy_volume": 1593.43, "taker_buy_quote": 954.62973}, {"ts": 1773229800000, "open": 0.601, "high": 0.603, "low": 0.598, "close": 0.602, "volume": 18219.08, "quote_volume": 10959.44038, "trades": 73, "taker_buy_volume": 10845.35, "taker_buy_quote": 6521.72021}, {"ts": 1773229860000, "open": 0.602, "high": 0.605, "low": 0.601, "close": 0.605, "volume": 1893.73, "quote_volume": 1141.57871, "trades": 20, "taker_buy_volume": 1578.92, "taker_buy_quote": 951.95753}, {"ts": 1773229920000, "open": 0.605, "high": 0.605, "low": 0.6, "close": 0.6, "volume": 8166.17, "quote_volume": 4938.62671, "trades": 32, "taker_buy_volume": 674.89, "taker_buy_quote": 408.30845}, {"ts": 1773229980000, "open": 0.6, "high": 0.6, "low": 0.597, "close": 0.597, "volume": 10232.81, "quote_volume": 6124.62166, "trades": 39, "taker_buy_volume": 5972.84, "taker_buy_quote": 3575.79627}, {"ts": 1773230040000, "open": 0.597, "high": 0.597, "low": 0.594, "close": 0.597, "volume": 2962.64, "quote_volume": 1764.53271, "trades": 21, "taker_buy_volume": 1760.58, "taker_buy_quote": 1049.42913}, {"ts": 1773230100000, "open": 0.596, "high": 0.596, "low": 0.596, "close": 0.596, "volume": 228.85, "quote_volume": 136.3946, "trades": 5, "taker_buy_volume": 190.73, "taker_buy_quote": 113.67508}, {"ts": 1773230160000, "open": 0.596, "high": 0.596, "low": 0.595, "close": 0.595, "volume": 3278.53, "quote_volume": 1953.02517, "trades": 12, "taker_buy_volume": 2959.68, "taker_buy_quote": 1763.19982}, {"ts": 1773230220000, "open": 0.595, "high": 0.596, "low": 0.594, "close": 0.596, "volume": 4355.68, "quote_volume": 2587.96828, "trades": 15, "taker_buy_volume": 2674.01, "taker_buy_quote": 1588.79219}, {"ts": 1773230280000, "open": 0.596, "high": 0.596, "low": 0.593, "close": 0.593, "volume": 315.53, "quote_volume": 187.75257, "trades": 6, "taker_buy_volume": 167.78, "taker_buy_quote": 99.99688}, {"ts": 1773230340000, "open": 0.593, "high": 0.593, "low": 0.593, "close": 0.593, "volume": 335.48, "quote_volume": 198.93964, "trades": 4, "taker_buy_volume": 215.18, "taker_buy_quote": 127.60174}, {"ts": 1773230400000, "open": 0.593, "high": 0.593, "low": 0.592, "close": 0.592, "volume": 6465.05, "quote_volume": 3828.62235, "trades": 16, "taker_buy_volume": 2367.1, "taker_buy_quote": 1402.52795}, {"ts": 1773230460000, "open": 0.592, "high": 0.595, "low": 0.59, "close": 0.595, "volume": 18675.81, "quote_volume": 11050.43577, "trades": 44, "taker_buy_volume": 9791.17, "taker_buy_quote": 5804.41771}, {"ts": 1773230520000, "open": 0.593, "high": 0.593, "low": 0.592, "close": 0.592, "volume": 2160.83, "quote_volume": 1279.42061, "trades": 7, "taker_buy_volume": 1733.03, "taker_buy_quote": 1025.95376}, {"ts": 1773230580000, "open": 0.591, "high": 0.591, "low": 0.586, "close": 0.588, "volume": 16052.82, "quote_volume": 9462.0942, "trades": 45, "taker_buy_volume": 7125.07, "taker_buy_quote": 4198.1571}, {"ts": 1773230640000, "open": 0.588, "high": 0.589, "low": 0.586, "close": 0.587, "volume": 6840.4, "quote_volume": 4018.50692, "trades": 22, "taker_buy_volume": 3945.19, "taker_buy_quote": 2318.44939}, {"ts": 1773230700000, "open": 0.589, "high": 0.591, "low": 0.585, "close": 0.585, "volume": 16201.99, "quote_volume": 9539.13665, "trades": 42, "taker_buy_volume": 9327.56, "taker_buy_quote": 5500.97669}, {"ts": 1773230760000, "open": 0.585, "high": 0.588, "low": 0.585, "close": 0.585, "volume": 3520.78, "quote_volume": 2064.72492, "trades": 18, "taker_buy_volume": 3235.34, "taker_buy_quote": 1897.50865}, {"ts": 1773230820000, "open": 0.585, "high": 0.588, "low": 0.585, "close": 0.585, "volume": 9149.09, "quote_volume": 5360.17493, "trades": 35, "taker_buy_volume": 2665.79, "taker_buy_quote": 1565.07293}, {"ts": 1773230880000, "open": 0.587, "high": 0.59, "low": 0.587, "close": 0.59, "volume": 104.86, "quote_volume": 61.60885, "trades": 5, "taker_buy_volume": 60.89, "taker_buy_quote": 35.79846}, {"ts": 1773230940000, "open": 0.591, "high": 0.594, "low": 0.591, "close": 0.591, "volume": 5756.38, "quote_volume": 3408.73819, "trades": 23, "taker_buy_volume": 2143.65, "taker_buy_quote": 1271.01625}, {"ts": 1773231000000, "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.588, "volume": 6273.64, "quote_volume": 3691.46133, "trades": 20, "taker_buy_volume": 1284.64, "taker_buy_quote": 756.68002}, {"ts": 1773231060000, "open": 0.589, "high": 0.589, "low": 0.587, "close": 0.588, "volume": 826.68, "quote_volume": 486.11898, "trades": 19, "taker_buy_volume": 756.21, "taker_buy_quote": 444.67066}, {"ts": 1773231120000, "open": 0.589, "high": 0.59, "low": 0.588, "close": 0.589, "volume": 8253.36, "quote_volume": 4860.81699, "trades": 15, "taker_buy_volume": 3506.61, "taker_buy_quote": 2067.64848}, {"ts": 1773231180000, "open": 0.588, "high": 0.59, "low": 0.588, "close": 0.589, "volume": 2796.55, "quote_volume": 1647.37443, "trades": 13, "taker_buy_volume": 440.49, "taker_buy_quote": 259.4706}, {"ts": 1773231240000, "open": 0.589, "high": 0.592, "low": 0.589, "close": 0.59, "volume": 3104.85, "quote_volume": 1832.97261, "trades": 12, "taker_buy_volume": 1277.04, "taker_buy_quote": 754.52226}, {"ts": 1773231300000, "open": 0.589, "high": 0.591, "low": 0.588, "close": 0.591, "volume": 3231.93, "quote_volume": 1906.1019, "trades": 17, "taker_buy_volume": 2613.42, "taker_buy_quote": 1542.13636}, {"ts": 1773231360000, "open": 0.59, "high": 0.59, "low": 0.589, "close": 0.589, "volume": 117.42, "quote_volume": 69.26846, "trades": 4, "taker_buy_volume": 56.37, "taker_buy_quote": 33.2583}, {"ts": 1773231420000, "open": 0.589, "high": 0.589, "low": 0.587, "close": 0.589, "volume": 1387.46, "quote_volume": 815.58894, "trades": 14, "taker_buy_volume": 71.48, "taker_buy_quote": 42.10172}, {"ts": 1773231480000, "open": 0.59, "high": 0.591, "low": 0.589, "close": 0.589, "volume": 1247.17, "quote_volume": 736.86935, "trades": 8, "taker_buy_volume": 1022.93, "taker_buy_quote": 604.37349}, {"ts": 1773231540000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.591, "volume": 456.71, "quote_volume": 269.38493, "trades": 5, "taker_buy_volume": 227.89, "taker_buy_quote": 134.47374}, {"ts": 1773231600000, "open": 0.592, "high": 0.592, "low": 0.59, "close": 0.59, "volume": 2453.55, "quote_volume": 1447.75761, "trades": 8, "taker_buy_volume": 137.8, "taker_buy_quote": 81.46511}, {"ts": 1773231660000, "open": 0.589, "high": 0.589, "low": 0.586, "close": 0.586, "volume": 1524.25, "quote_volume": 894.65443, "trades": 15, "taker_buy_volume": 433.1, "taker_buy_quote": 254.13544}, {"ts": 1773231720000, "open": 0.587, "high": 0.587, "low": 0.587, "close": 0.587, "volume": 4021.13, "quote_volume": 2360.40331, "trades": 9, "taker_buy_volume": 4021.13, "taker_buy_quote": 2360.40331}, {"ts": 1773231780000, "open": 0.588, "high": 0.588, "low": 0.582, "close": 0.583, "volume": 10596.24, "quote_volume": 6187.99953, "trades": 42, "taker_buy_volume": 565.95, "taker_buy_quote": 332.12074}, {"ts": 1773231840000, "open": 0.583, "high": 0.583, "low": 0.58, "close": 0.581, "volume": 7245.62, "quote_volume": 4213.79337, "trades": 31, "taker_buy_volume": 3238.43, "taker_buy_quote": 1883.96311}, {"ts": 1773231900000, "open": 0.582, "high": 0.582, "low": 0.581, "close": 0.581, "volume": 506.04, "quote_volume": 294.16837, "trades": 5, "taker_buy_volume": 159.13, "taker_buy_quote": 92.61366}, {"ts": 1773231960000, "open": 0.581, "high": 0.582, "low": 0.578, "close": 0.582, "volume": 28264.94, "quote_volume": 16396.03477, "trades": 36, "taker_buy_volume": 3818.19, "taker_buy_quote": 2222.08792}, {"ts": 1773232020000, "open": 0.582, "high": 0.584, "low": 0.582, "close": 0.584, "volume": 1011.49, "quote_volume": 590.19461, "trades": 17, "taker_buy_volume": 802.24, "taker_buy_quote": 467.99261}, {"ts": 1773232080000, "open": 0.583, "high": 0.585, "low": 0.583, "close": 0.583, "volume": 1846.06, "quote_volume": 1078.3467, "trades": 13, "taker_buy_volume": 1656.84, "taker_buy_quote": 967.86177}, {"ts": 1773232140000, "open": 0.582, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 3257.93, "quote_volume": 1896.51578, "trades": 16, "taker_buy_volume": 1464.74, "taker_buy_quote": 852.70314}, {"ts": 1773232200000, "open": 0.584, "high": 0.584, "low": 0.582, "close": 0.583, "volume": 3284.38, "quote_volume": 1917.29387, "trades": 12, "taker_buy_volume": 3075.43, "taker_buy_quote": 1795.51472}, {"ts": 1773232260000, "open": 0.582, "high": 0.583, "low": 0.582, "close": 0.583, "volume": 395.27, "quote_volume": 230.25639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232320000, "open": 0.582, "high": 0.582, "low": 0.58, "close": 0.58, "volume": 399.18, "quote_volume": 232.07115, "trades": 7, "taker_buy_volume": 357.01, "taker_buy_quote": 207.60308}, {"ts": 1773232380000, "open": 0.58, "high": 0.58, "low": 0.579, "close": 0.579, "volume": 423.05, "quote_volume": 245.1552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232440000, "open": 0.579, "high": 0.579, "low": 0.576, "close": 0.577, "volume": 3073.59, "quote_volume": 1772.85719, "trades": 16, "taker_buy_volume": 111.65, "taker_buy_quote": 64.48605}, {"ts": 1773232500000, "open": 0.577, "high": 0.577, "low": 0.575, "close": 0.577, "volume": 9875.6, "quote_volume": 5688.13198, "trades": 30, "taker_buy_volume": 6000.37, "taker_buy_quote": 3459.43639}, {"ts": 1773232560000, "open": 0.578, "high": 0.58, "low": 0.578, "close": 0.579, "volume": 1195.76, "quote_volume": 692.12311, "trades": 13, "taker_buy_volume": 1184.97, "taker_buy_quote": 685.8757}, {"ts": 1773232620000, "open": 0.579, "high": 0.58, "low": 0.579, "close": 0.579, "volume": 1761.92, "quote_volume": 1020.33501, "trades": 13, "taker_buy_volume": 410.52, "taker_buy_quote": 237.87441}, {"ts": 1773232680000, "open": 0.578, "high": 0.583, "low": 0.577, "close": 0.581, "volume": 7364.07, "quote_volume": 4273.72583, "trades": 39, "taker_buy_volume": 3808.66, "taker_buy_quote": 2214.11888}, {"ts": 1773232740000, "open": 0.58, "high": 0.581, "low": 0.578, "close": 0.578, "volume": 4411.97, "quote_volume": 2559.2913, "trades": 10, "taker_buy_volume": 587.9, "taker_buy_quote": 341.5699}, {"ts": 1773232800000, "open": 0.578, "high": 0.578, "low": 0.574, "close": 0.574, "volume": 1484.43, "quote_volume": 855.72047, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232860000, "open": 0.574, "high": 0.574, "low": 0.561, "close": 0.562, "volume": 64780.33, "quote_volume": 36693.75428, "trades": 269, "taker_buy_volume": 25898.91, "taker_buy_quote": 14671.32176}, {"ts": 1773232920000, "open": 0.562, "high": 0.564, "low": 0.558, "close": 0.564, "volume": 16859.87, "quote_volume": 9444.56614, "trades": 84, "taker_buy_volume": 9046.62, "taker_buy_quote": 5063.24088}, {"ts": 1773232980000, "open": 0.563, "high": 0.564, "low": 0.558, "close": 0.56, "volume": 20786.11, "quote_volume": 11652.90052, "trades": 50, "taker_buy_volume": 5646.41, "taker_buy_quote": 3173.26866}, {"ts": 1773233040000, "open": 0.56, "high": 0.564, "low": 0.56, "close": 0.562, "volume": 6250.55, "quote_volume": 3508.85728, "trades": 21, "taker_buy_volume": 4339.84, "taker_buy_quote": 2436.76816}, {"ts": 1773233100000, "open": 0.563, "high": 0.566, "low": 0.562, "close": 0.563, "volume": 7973.25, "quote_volume": 4504.48998, "trades": 20, "taker_buy_volume": 2647.96, "taker_buy_quote": 1497.8195}, {"ts": 1773233160000, "open": 0.565, "high": 0.565, "low": 0.562, "close": 0.564, "volume": 9646.76, "quote_volume": 5445.72396, "trades": 30, "taker_buy_volume": 4112.85, "taker_buy_quote": 2323.62916}, {"ts": 1773233220000, "open": 0.564, "high": 0.565, "low": 0.563, "close": 0.565, "volume": 9071.98, "quote_volume": 5121.41124, "trades": 21, "taker_buy_volume": 6563.5, "taker_buy_quote": 3705.15586}, {"ts": 1773233280000, "open": 0.563, "high": 0.568, "low": 0.563, "close": 0.568, "volume": 3587.38, "quote_volume": 2032.39124, "trades": 27, "taker_buy_volume": 1189.04, "taker_buy_quote": 674.775}, {"ts": 1773233340000, "open": 0.568, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 4801.48, "quote_volume": 2727.8422, "trades": 33, "taker_buy_volume": 2715.92, "taker_buy_quote": 1543.5278}, {"ts": 1773233400000, "open": 0.568, "high": 0.568, "low": 0.565, "close": 0.565, "volume": 3130.15, "quote_volume": 1773.48761, "trades": 14, "taker_buy_volume": 668.25, "taker_buy_quote": 378.2295}, {"ts": 1773233460000, "open": 0.567, "high": 0.568, "low": 0.565, "close": 0.565, "volume": 5787.91, "quote_volume": 3276.74127, "trades": 32, "taker_buy_volume": 482.04, "taker_buy_quote": 273.32607}, {"ts": 1773233520000, "open": 0.566, "high": 0.566, "low": 0.555, "close": 0.559, "volume": 26371.8, "quote_volume": 14811.8538, "trades": 100, "taker_buy_volume": 4479.33, "taker_buy_quote": 2512.66037}, {"ts": 1773233580000, "open": 0.558, "high": 0.564, "low": 0.558, "close": 0.562, "volume": 8074.72, "quote_volume": 4537.77611, "trades": 36, "taker_buy_volume": 7370.1, "taker_buy_quote": 4142.86895}, {"ts": 1773233640000, "open": 0.562, "high": 0.562, "low": 0.561, "close": 0.561, "volume": 1306.6, "quote_volume": 733.76885, "trades": 9, "taker_buy_volume": 975.5, "taker_buy_quote": 548.02175}, {"ts": 1773233700000, "open": 0.562, "high": 0.562, "low": 0.56, "close": 0.562, "volume": 13087.42, "quote_volume": 7354.74685, "trades": 8, "taker_buy_volume": 13070.17, "taker_buy_quote": 7345.08685}, {"ts": 1773233760000, "open": 0.562, "high": 0.565, "low": 0.562, "close": 0.565, "volume": 39305.21, "quote_volume": 22099.22372, "trades": 42, "taker_buy_volume": 36029.14, "taker_buy_quote": 20251.61892}, {"ts": 1773233820000, "open": 0.566, "high": 0.567, "low": 0.565, "close": 0.567, "volume": 3700.56, "quote_volume": 2095.26047, "trades": 11, "taker_buy_volume": 979.47, "taker_buy_quote": 555.14141}, {"ts": 1773233880000, "open": 0.567, "high": 0.579, "low": 0.565, "close": 0.578, "volume": 55562.81, "quote_volume": 31894.79534, "trades": 181, "taker_buy_volume": 43694.45, "taker_buy_quote": 25097.60008}, {"ts": 1773233940000, "open": 0.579, "high": 0.581, "low": 0.577, "close": 0.581, "volume": 7550.44, "quote_volume": 4375.0297, "trades": 28, "taker_buy_volume": 4195.06, "taker_buy_quote": 2427.68476}, {"ts": 1773234000000, "open": 0.58, "high": 0.582, "low": 0.573, "close": 0.573, "volume": 11235.05, "quote_volume": 6496.56292, "trades": 27, "taker_buy_volume": 9119.28, "taker_buy_quote": 5270.10379}, {"ts": 1773234060000, "open": 0.572, "high": 0.579, "low": 0.572, "close": 0.576, "volume": 8976.65, "quote_volume": 5159.66055, "trades": 48, "taker_buy_volume": 7701.89, "taker_buy_quote": 4427.05558}, {"ts": 1773234120000, "open": 0.576, "high": 0.576, "low": 0.574, "close": 0.575, "volume": 13019.78, "quote_volume": 7498.61892, "trades": 32, "taker_buy_volume": 10871.47, "taker_buy_quote": 6261.92072}, {"ts": 1773234180000, "open": 0.575, "high": 0.578, "low": 0.575, "close": 0.575, "volume": 7854.41, "quote_volume": 4525.7686, "trades": 42, "taker_buy_volume": 6727.65, "taker_buy_quote": 3877.37534}, {"ts": 1773234240000, "open": 0.575, "high": 0.578, "low": 0.575, "close": 0.577, "volume": 1294.15, "quote_volume": 746.52352, "trades": 8, "taker_buy_volume": 1294.15, "taker_buy_quote": 746.52352}, {"ts": 1773234300000, "open": 0.577, "high": 0.577, "low": 0.577, "close": 0.577, "volume": 1558.38, "quote_volume": 899.18526, "trades": 4, "taker_buy_volume": 137.61, "taker_buy_quote": 79.40097}, {"ts": 1773234360000, "open": 0.577, "high": 0.577, "low": 0.576, "close": 0.576, "volume": 2375.24, "quote_volume": 1368.34749, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234420000, "open": 0.577, "high": 0.578, "low": 0.576, "close": 0.576, "volume": 604.61, "quote_volume": 348.82887, "trades": 11, "taker_buy_volume": 86.13, "taker_buy_quote": 49.69701}, {"ts": 1773234480000, "open": 0.576, "high": 0.577, "low": 0.575, "close": 0.576, "volume": 526.65, "quote_volume": 303.61645, "trades": 8, "taker_buy_volume": 275.62, "taker_buy_quote": 159.03274}, {"ts": 1773234540000, "open": 0.576, "high": 0.577, "low": 0.575, "close": 0.577, "volume": 792.35, "quote_volume": 456.41111, "trades": 10, "taker_buy_volume": 475.73, "taker_buy_quote": 274.08838}, {"ts": 1773234600000, "open": 0.578, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 4166.15, "quote_volume": 2414.32359, "trades": 23, "taker_buy_volume": 1954.2, "taker_buy_quote": 1132.27814}, {"ts": 1773234660000, "open": 0.581, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 6148.42, "quote_volume": 3580.48119, "trades": 26, "taker_buy_volume": 2492.2, "taker_buy_quote": 1449.92265}, {"ts": 1773234720000, "open": 0.584, "high": 0.585, "low": 0.582, "close": 0.585, "volume": 995.48, "quote_volume": 581.83212, "trades": 13, "taker_buy_volume": 870.73, "taker_buy_quote": 508.89723}, {"ts": 1773234780000, "open": 0.585, "high": 0.586, "low": 0.584, "close": 0.585, "volume": 3302.21, "quote_volume": 1932.4674, "trades": 38, "taker_buy_volume": 2663.65, "taker_buy_quote": 1558.8656}, {"ts": 1773234840000, "open": 0.586, "high": 0.587, "low": 0.584, "close": 0.584, "volume": 777.36, "quote_volume": 455.05602, "trades": 9, "taker_buy_volume": 199.0, "taker_buy_quote": 116.63938}, {"ts": 1773234900000, "open": 0.583, "high": 0.585, "low": 0.583, "close": 0.584, "volume": 5711.06, "quote_volume": 3332.39163, "trades": 30, "taker_buy_volume": 4804.35, "taker_buy_quote": 2802.64493}, {"ts": 1773234960000, "open": 0.583, "high": 0.585, "low": 0.583, "close": 0.585, "volume": 4069.78, "quote_volume": 2376.55979, "trades": 10, "taker_buy_volume": 3851.09, "taker_buy_quote": 2249.06352}, {"ts": 1773235020000, "open": 0.586, "high": 0.587, "low": 0.585, "close": 0.586, "volume": 2157.24, "quote_volume": 1263.88655, "trades": 12, "taker_buy_volume": 1400.44, "taker_buy_quote": 820.68415}, {"ts": 1773235080000, "open": 0.586, "high": 0.587, "low": 0.586, "close": 0.587, "volume": 406.38, "quote_volume": 238.50677, "trades": 4, "taker_buy_volume": 368.09, "taker_buy_quote": 216.06883}, {"ts": 1773235140000, "open": 0.586, "high": 0.586, "low": 0.584, "close": 0.584, "volume": 1703.15, "quote_volume": 996.52068, "trades": 15, "taker_buy_volume": 400.97, "taker_buy_quote": 234.94242}, {"ts": 1773235200000, "open": 0.583, "high": 0.583, "low": 0.579, "close": 0.58, "volume": 5698.61, "quote_volume": 3314.68105, "trades": 27, "taker_buy_volume": 3974.47, "taker_buy_quote": 2312.43854}, {"ts": 1773235260000, "open": 0.579, "high": 0.58, "low": 0.579, "close": 0.58, "volume": 1466.62, "quote_volume": 850.58261, "trades": 7, "taker_buy_volume": 1206.49, "taker_buy_quote": 699.7642}, {"ts": 1773235320000, "open": 0.579, "high": 0.579, "low": 0.577, "close": 0.577, "volume": 3080.03, "quote_volume": 1780.31593, "trades": 23, "taker_buy_volume": 1275.7, "taker_buy_quote": 737.46634}, {"ts": 1773235380000, "open": 0.579, "high": 0.58, "low": 0.577, "close": 0.577, "volume": 921.89, "quote_volume": 533.89783, "trades": 7, "taker_buy_volume": 912.35, "taker_buy_quote": 528.39325}, {"ts": 1773235440000, "open": 0.577, "high": 0.577, "low": 0.577, "close": 0.577, "volume": 209.25, "quote_volume": 120.73725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 0.576, "high": 0.578, "low": 0.576, "close": 0.577, "volume": 4572.41, "quote_volume": 2637.53714, "trades": 14, "taker_buy_volume": 3728.9, "taker_buy_quote": 2151.646}, {"ts": 1773235560000, "open": 0.577, "high": 0.578, "low": 0.577, "close": 0.578, "volume": 2292.99, "quote_volume": 1325.22152, "trades": 9, "taker_buy_volume": 1957.04, "taker_buy_quote": 1131.16912}, {"ts": 1773235620000, "open": 0.577, "high": 0.58, "low": 0.577, "close": 0.579, "volume": 574.41, "quote_volume": 332.32981, "trades": 9, "taker_buy_volume": 195.31, "taker_buy_quote": 113.17061}, {"ts": 1773235680000, "open": 0.577, "high": 0.579, "low": 0.577, "close": 0.578, "volume": 1542.6, "quote_volume": 892.4247, "trades": 11, "taker_buy_volume": 602.9, "taker_buy_quote": 349.0791}, {"ts": 1773235740000, "open": 0.577, "high": 0.577, "low": 0.577, "close": 0.577, "volume": 346.88, "quote_volume": 200.14976, "trades": 8, "taker_buy_volume": 199.0, "taker_buy_quote": 114.823}, {"ts": 1773235800000, "open": 0.576, "high": 0.576, "low": 0.576, "close": 0.576, "volume": 407.16, "quote_volume": 234.52416, "trades": 4, "taker_buy_volume": 17.36, "taker_buy_quote": 9.99936}, {"ts": 1773235860000, "open": 0.576, "high": 0.577, "low": 0.575, "close": 0.575, "volume": 4817.06, "quote_volume": 2775.00784, "trades": 16, "taker_buy_volume": 524.48, "taker_buy_quote": 302.45853}, {"ts": 1773235920000, "open": 0.575, "high": 0.575, "low": 0.575, "close": 0.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235980000, "open": 0.576, "high": 0.576, "low": 0.576, "close": 0.576, "volume": 266.48, "quote_volume": 153.49248, "trades": 5, "taker_buy_volume": 266.48, "taker_buy_quote": 153.49248}, {"ts": 1773236040000, "open": 0.576, "high": 0.579, "low": 0.576, "close": 0.576, "volume": 14465.24, "quote_volume": 8334.11441, "trades": 23, "taker_buy_volume": 12767.74, "taker_buy_quote": 7354.84735}, {"ts": 1773236100000, "open": 0.577, "high": 0.578, "low": 0.577, "close": 0.578, "volume": 2243.92, "quote_volume": 1296.19517, "trades": 9, "taker_buy_volume": 1963.71, "taker_buy_quote": 1134.23379}, {"ts": 1773236160000, "open": 0.578, "high": 0.598, "low": 0.578, "close": 0.593, "volume": 114658.08, "quote_volume": 67686.23178, "trades": 510, "taker_buy_volume": 59591.17, "taker_buy_quote": 35156.64025}, {"ts": 1773236220000, "open": 0.593, "high": 0.595, "low": 0.581, "close": 0.586, "volume": 41426.26, "quote_volume": 24275.50576, "trades": 166, "taker_buy_volume": 24411.93, "taker_buy_quote": 14305.27855}, {"ts": 1773236280000, "open": 0.584, "high": 0.586, "low": 0.582, "close": 0.584, "volume": 6327.64, "quote_volume": 3690.91081, "trades": 33, "taker_buy_volume": 1696.76, "taker_buy_quote": 990.49713}, {"ts": 1773236340000, "open": 0.584, "high": 0.588, "low": 0.581, "close": 0.587, "volume": 14042.37, "quote_volume": 8213.38336, "trades": 50, "taker_buy_volume": 11270.65, "taker_buy_quote": 6596.02737}, {"ts": 1773236400000, "open": 0.587, "high": 0.588, "low": 0.586, "close": 0.588, "volume": 7363.92, "quote_volume": 4325.64878, "trades": 46, "taker_buy_volume": 5611.94, "taker_buy_quote": 3295.72671}, {"ts": 1773236460000, "open": 0.588, "high": 0.589, "low": 0.586, "close": 0.587, "volume": 6721.46, "quote_volume": 3947.35504, "trades": 27, "taker_buy_volume": 2692.73, "taker_buy_quote": 1584.49772}, {"ts": 1773236520000, "open": 0.588, "high": 0.588, "low": 0.586, "close": 0.586, "volume": 1832.26, "quote_volume": 1073.90148, "trades": 11, "taker_buy_volume": 1606.16, "taker_buy_quote": 941.40688}, {"ts": 1773236580000, "open": 0.586, "high": 0.587, "low": 0.586, "close": 0.587, "volume": 213.04, "quote_volume": 125.02744, "trades": 8, "taker_buy_volume": 204.32, "taker_buy_quote": 119.91752}, {"ts": 1773236640000, "open": 0.586, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 6176.9, "quote_volume": 3629.34937, "trades": 30, "taker_buy_volume": 5409.63, "taker_buy_quote": 3178.19461}, {"ts": 1773236700000, "open": 0.587, "high": 0.587, "low": 0.585, "close": 0.585, "volume": 1245.85, "quote_volume": 729.73331, "trades": 8, "taker_buy_volume": 743.88, "taker_buy_quote": 435.1698}, {"ts": 1773236760000, "open": 0.584, "high": 0.584, "low": 0.583, "close": 0.583, "volume": 3063.18, "quote_volume": 1787.35888, "trades": 30, "taker_buy_volume": 2658.51, "taker_buy_quote": 1551.09005}, {"ts": 1773236820000, "open": 0.583, "high": 0.585, "low": 0.582, "close": 0.585, "volume": 6304.69, "quote_volume": 3678.06642, "trades": 38, "taker_buy_volume": 6073.45, "taker_buy_quote": 3543.2876}, {"ts": 1773236880000, "open": 0.583, "high": 0.587, "low": 0.583, "close": 0.586, "volume": 9078.46, "quote_volume": 5314.38378, "trades": 56, "taker_buy_volume": 7731.87, "taker_buy_quote": 4525.72012}, {"ts": 1773236940000, "open": 0.585, "high": 0.585, "low": 0.583, "close": 0.584, "volume": 2911.2, "quote_volume": 1698.832, "trades": 8, "taker_buy_volume": 995.22, "taker_buy_quote": 581.72234}, {"ts": 1773237000000, "open": 0.584, "high": 0.587, "low": 0.584, "close": 0.587, "volume": 7969.0, "quote_volume": 4664.11237, "trades": 29, "taker_buy_volume": 7137.2, "taker_buy_quote": 4176.72403}, {"ts": 1773237060000, "open": 0.586, "high": 0.586, "low": 0.584, "close": 0.585, "volume": 11158.83, "quote_volume": 6530.39575, "trades": 27, "taker_buy_volume": 8770.09, "taker_buy_quote": 5135.21785}, {"ts": 1773237120000, "open": 0.586, "high": 0.586, "low": 0.582, "close": 0.585, "volume": 6929.98, "quote_volume": 4044.03289, "trades": 24, "taker_buy_volume": 3477.71, "taker_buy_quote": 2026.55686}, {"ts": 1773237180000, "open": 0.583, "high": 0.584, "low": 0.583, "close": 0.583, "volume": 1773.79, "quote_volume": 1034.35521, "trades": 7, "taker_buy_volume": 1327.0, "taker_buy_quote": 773.66739}, {"ts": 1773237240000, "open": 0.583, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 5858.29, "quote_volume": 3413.76362, "trades": 14, "taker_buy_volume": 638.95, "taker_buy_quote": 371.8689}, {"ts": 1773237300000, "open": 0.581, "high": 0.582, "low": 0.58, "close": 0.581, "volume": 2667.31, "quote_volume": 1549.87751, "trades": 24, "taker_buy_volume": 2071.44, "taker_buy_quote": 1204.03989}, {"ts": 1773237360000, "open": 0.581, "high": 0.582, "low": 0.58, "close": 0.581, "volume": 3557.35, "quote_volume": 2067.91176, "trades": 15, "taker_buy_volume": 2184.44, "taker_buy_quote": 1270.56902}, {"ts": 1773237420000, "open": 0.58, "high": 0.588, "low": 0.578, "close": 0.585, "volume": 44412.23, "quote_volume": 25957.1893, "trades": 178, "taker_buy_volume": 27773.23, "taker_buy_quote": 16247.99841}, {"ts": 1773237480000, "open": 0.584, "high": 0.589, "low": 0.583, "close": 0.588, "volume": 6181.06, "quote_volume": 3626.29649, "trades": 36, "taker_buy_volume": 4759.82, "taker_buy_quote": 2792.09423}, {"ts": 1773237540000, "open": 0.588, "high": 0.588, "low": 0.576, "close": 0.576, "volume": 39859.72, "quote_volume": 23166.80234, "trades": 178, "taker_buy_volume": 9665.74, "taker_buy_quote": 5621.59484}, {"ts": 1773237600000, "open": 0.576, "high": 0.583, "low": 0.576, "close": 0.581, "volume": 14131.41, "quote_volume": 8206.34489, "trades": 83, "taker_buy_volume": 10810.97, "taker_buy_quote": 6276.64997}, {"ts": 1773237660000, "open": 0.582, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 6056.92, "quote_volume": 3526.24925, "trades": 20, "taker_buy_volume": 5965.75, "taker_buy_quote": 3473.27948}, {"ts": 1773237720000, "open": 0.582, "high": 0.582, "low": 0.582, "close": 0.582, "volume": 164.38, "quote_volume": 95.66916, "trades": 3, "taker_buy_volume": 152.83, "taker_buy_quote": 88.94706}, {"ts": 1773237780000, "open": 0.583, "high": 0.583, "low": 0.582, "close": 0.583, "volume": 618.05, "quote_volume": 360.18736, "trades": 6, "taker_buy_volume": 482.26, "taker_buy_quote": 281.15758}, {"ts": 1773237840000, "open": 0.583, "high": 0.583, "low": 0.58, "close": 0.58, "volume": 4904.23, "quote_volume": 2848.11175, "trades": 26, "taker_buy_volume": 1957.61, "taker_buy_quote": 1136.84656}, {"ts": 1773237900000, "open": 0.581, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 4020.73, "quote_volume": 2328.9884, "trades": 15, "taker_buy_volume": 2444.8, "taker_buy_quote": 1415.74466}, {"ts": 1773237960000, "open": 0.579, "high": 0.583, "low": 0.579, "close": 0.583, "volume": 3890.78, "quote_volume": 2261.30007, "trades": 15, "taker_buy_volume": 2025.14, "taker_buy_quote": 1178.46017}, {"ts": 1773238020000, "open": 0.582, "high": 0.585, "low": 0.581, "close": 0.585, "volume": 4272.04, "quote_volume": 2492.68327, "trades": 20, "taker_buy_volume": 2795.8, "taker_buy_quote": 1633.32651}, {"ts": 1773238080000, "open": 0.585, "high": 0.585, "low": 0.583, "close": 0.584, "volume": 2006.68, "quote_volume": 1172.69244, "trades": 9, "taker_buy_volume": 1725.45, "taker_buy_quote": 1008.679}, {"ts": 1773238140000, "open": 0.585, "high": 0.586, "low": 0.585, "close": 0.586, "volume": 728.97, "quote_volume": 427.00572, "trades": 6, "taker_buy_volume": 310.65, "taker_buy_quote": 182.0409}, {"ts": 1773238200000, "open": 0.585, "high": 0.588, "low": 0.585, "close": 0.587, "volume": 8666.53, "quote_volume": 5092.00146, "trades": 22, "taker_buy_volume": 8433.02, "taker_buy_quote": 4955.39811}, {"ts": 1773238260000, "open": 0.587, "high": 0.587, "low": 0.585, "close": 0.585, "volume": 5618.15, "quote_volume": 3289.50801, "trades": 18, "taker_buy_volume": 373.11, "taker_buy_quote": 218.94688}, {"ts": 1773238320000, "open": 0.586, "high": 0.586, "low": 0.585, "close": 0.585, "volume": 3039.65, "quote_volume": 1779.08395, "trades": 13, "taker_buy_volume": 1904.57, "taker_buy_quote": 1115.06215}, {"ts": 1773238380000, "open": 0.585, "high": 0.586, "low": 0.585, "close": 0.585, "volume": 2413.77, "quote_volume": 1412.2222, "trades": 12, "taker_buy_volume": 1699.04, "taker_buy_quote": 994.10515}, {"ts": 1773238440000, "open": 0.584, "high": 0.584, "low": 0.584, "close": 0.584, "volume": 1747.36, "quote_volume": 1020.45824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238500000, "open": 0.584, "high": 0.584, "low": 0.584, "close": 0.584, "volume": 857.29, "quote_volume": 500.65736, "trades": 4, "taker_buy_volume": 209.25, "taker_buy_quote": 122.202}, {"ts": 1773238560000, "open": 0.584, "high": 0.584, "low": 0.584, "close": 0.584, "volume": 129.0, "quote_volume": 75.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238620000, "open": 0.585, "high": 0.586, "low": 0.585, "close": 0.585, "volume": 1356.35, "quote_volume": 793.54248, "trades": 10, "taker_buy_volume": 728.6, "taker_buy_quote": 426.30873}, {"ts": 1773238680000, "open": 0.586, "high": 0.586, "low": 0.586, "close": 0.586, "volume": 135.76, "quote_volume": 79.55536, "trades": 2, "taker_buy_volume": 135.76, "taker_buy_quote": 79.55536}, {"ts": 1773238740000, "open": 0.585, "high": 0.586, "low": 0.584, "close": 0.586, "volume": 4939.08, "quote_volume": 2892.84752, "trades": 27, "taker_buy_volume": 4212.4, "taker_buy_quote": 2468.23312}, {"ts": 1773238800000, "open": 0.585, "high": 0.586, "low": 0.585, "close": 0.585, "volume": 1218.61, "quote_volume": 713.83713, "trades": 7, "taker_buy_volume": 1009.87, "taker_buy_quote": 591.72423}, {"ts": 1773238860000, "open": 0.584, "high": 0.584, "low": 0.584, "close": 0.584, "volume": 153.8, "quote_volume": 89.8192, "trades": 3, "taker_buy_volume": 89.87, "taker_buy_quote": 52.48408}, {"ts": 1773238920000, "open": 0.584, "high": 0.585, "low": 0.584, "close": 0.585, "volume": 43.1, "quote_volume": 25.2018, "trades": 2, "taker_buy_volume": 31.4, "taker_buy_quote": 18.369}, {"ts": 1773238980000, "open": 0.585, "high": 0.585, "low": 0.585, "close": 0.585, "volume": 1788.24, "quote_volume": 1046.1204, "trades": 8, "taker_buy_volume": 1788.24, "taker_buy_quote": 1046.1204}, {"ts": 1773239040000, "open": 0.584, "high": 0.585, "low": 0.584, "close": 0.584, "volume": 364.49, "quote_volume": 212.9914, "trades": 4, "taker_buy_volume": 364.49, "taker_buy_quote": 212.9914}, {"ts": 1773239100000, "open": 0.584, "high": 0.584, "low": 0.584, "close": 0.584, "volume": 187.57, "quote_volume": 109.54088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239160000, "open": 0.584, "high": 0.584, "low": 0.584, "close": 0.584, "volume": 217.81, "quote_volume": 127.20104, "trades": 2, "taker_buy_volume": 8.56, "taker_buy_quote": 4.99904}, {"ts": 1773239220000, "open": 0.583, "high": 0.586, "low": 0.58, "close": 0.585, "volume": 22952.58, "quote_volume": 13374.30239, "trades": 96, "taker_buy_volume": 14028.07, "taker_buy_quote": 8172.64681}, {"ts": 1773239280000, "open": 0.585, "high": 0.593, "low": 0.585, "close": 0.588, "volume": 34128.24, "quote_volume": 20101.24089, "trades": 120, "taker_buy_volume": 18585.31, "taker_buy_quote": 10939.91152}, {"ts": 1773239340000, "open": 0.589, "high": 0.589, "low": 0.586, "close": 0.586, "volume": 3383.28, "quote_volume": 1986.90782, "trades": 16, "taker_buy_volume": 1126.61, "taker_buy_quote": 662.33811}, {"ts": 1773239400000, "open": 0.587, "high": 0.593, "low": 0.584, "close": 0.591, "volume": 13318.56, "quote_volume": 7823.22424, "trades": 58, "taker_buy_volume": 8311.22, "taker_buy_quote": 4889.61782}, {"ts": 1773239460000, "open": 0.592, "high": 0.595, "low": 0.591, "close": 0.591, "volume": 5398.6, "quote_volume": 3195.91536, "trades": 18, "taker_buy_volume": 1595.09, "taker_buy_quote": 945.6058}, {"ts": 1773239520000, "open": 0.592, "high": 0.593, "low": 0.589, "close": 0.59, "volume": 20955.09, "quote_volume": 12382.06571, "trades": 68, "taker_buy_volume": 10610.28, "taker_buy_quote": 6275.46151}, {"ts": 1773239580000, "open": 0.59, "high": 0.601, "low": 0.59, "close": 0.594, "volume": 15092.66, "quote_volume": 9009.27615, "trades": 80, "taker_buy_volume": 8995.46, "taker_buy_quote": 5362.51917}, {"ts": 1773239640000, "open": 0.592, "high": 0.603, "low": 0.592, "close": 0.599, "volume": 11895.77, "quote_volume": 7102.91731, "trades": 89, "taker_buy_volume": 6358.19, "taker_buy_quote": 3795.9262}, {"ts": 1773239700000, "open": 0.599, "high": 0.602, "low": 0.597, "close": 0.597, "volume": 2724.65, "quote_volume": 1633.0935, "trades": 17, "taker_buy_volume": 1692.07, "taker_buy_quote": 1015.56285}, {"ts": 1773239760000, "open": 0.596, "high": 0.596, "low": 0.594, "close": 0.594, "volume": 2798.66, "quote_volume": 1664.12975, "trades": 21, "taker_buy_volume": 882.21, "taker_buy_quote": 524.23784}, {"ts": 1773239820000, "open": 0.593, "high": 0.594, "low": 0.59, "close": 0.59, "volume": 9172.92, "quote_volume": 5424.39514, "trades": 40, "taker_buy_volume": 5572.4, "taker_buy_quote": 3297.9438}, {"ts": 1773239880000, "open": 0.591, "high": 0.591, "low": 0.591, "close": 0.591, "volume": 85.45, "quote_volume": 50.50095, "trades": 2, "taker_buy_volume": 20.8, "taker_buy_quote": 12.2928}, {"ts": 1773239940000, "open": 0.591, "high": 0.591, "low": 0.59, "close": 0.59, "volume": 306.45, "quote_volume": 181.00262, "trades": 4, "taker_buy_volume": 297.12, "taker_buy_quote": 175.49792}, {"ts": 1773240000000, "open": 0.59, "high": 0.591, "low": 0.588, "close": 0.589, "volume": 1583.39, "quote_volume": 933.20885, "trades": 13, "taker_buy_volume": 626.04, "taker_buy_quote": 369.23146}, {"ts": 1773240060000, "open": 0.59, "high": 0.594, "low": 0.59, "close": 0.591, "volume": 9383.44, "quote_volume": 5555.14913, "trades": 52, "taker_buy_volume": 5383.21, "taker_buy_quote": 3184.92438}, {"ts": 1773240120000, "open": 0.59, "high": 0.591, "low": 0.59, "close": 0.591, "volume": 1163.94, "quote_volume": 687.87921, "trades": 3, "taker_buy_volume": 1154.61, "taker_buy_quote": 682.37451}, {"ts": 1773240180000, "open": 0.591, "high": 0.591, "low": 0.591, "close": 0.591, "volume": 547.34, "quote_volume": 323.47794, "trades": 3, "taker_buy_volume": 547.34, "taker_buy_quote": 323.47794}, {"ts": 1773240240000, "open": 0.591, "high": 0.591, "low": 0.59, "close": 0.59, "volume": 937.04, "quote_volume": 553.54431, "trades": 6, "taker_buy_volume": 333.91, "taker_buy_quote": 197.27911}, {"ts": 1773240300000, "open": 0.591, "high": 0.591, "low": 0.589, "close": 0.589, "volume": 710.78, "quote_volume": 419.75053, "trades": 5, "taker_buy_volume": 445.93, "taker_buy_quote": 263.54463}, {"ts": 1773240360000, "open": 0.589, "high": 0.589, "low": 0.589, "close": 0.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240420000, "open": 0.59, "high": 0.59, "low": 0.589, "close": 0.589, "volume": 1844.96, "quote_volume": 1086.89069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240480000, "open": 0.589, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 13687.86, "quote_volume": 8052.73632, "trades": 35, "taker_buy_volume": 2580.8, "taker_buy_quote": 1517.62064}, {"ts": 1773240540000, "open": 0.588, "high": 0.589, "low": 0.585, "close": 0.586, "volume": 5129.14, "quote_volume": 3010.48226, "trades": 21, "taker_buy_volume": 2724.06, "taker_buy_quote": 1599.92064}, {"ts": 1773240600000, "open": 0.585, "high": 0.586, "low": 0.583, "close": 0.584, "volume": 2405.62, "quote_volume": 1404.63479, "trades": 20, "taker_buy_volume": 482.49, "taker_buy_quote": 282.06011}, {"ts": 1773240660000, "open": 0.584, "high": 0.585, "low": 0.584, "close": 0.585, "volume": 1591.48, "quote_volume": 929.77973, "trades": 8, "taker_buy_volume": 355.41, "taker_buy_quote": 207.91485}, {"ts": 1773240720000, "open": 0.585, "high": 0.585, "low": 0.585, "close": 0.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240780000, "open": 0.586, "high": 0.588, "low": 0.585, "close": 0.585, "volume": 3100.44, "quote_volume": 1820.53086, "trades": 18, "taker_buy_volume": 1851.95, "taker_buy_quote": 1087.70551}, {"ts": 1773240840000, "open": 0.585, "high": 0.585, "low": 0.585, "close": 0.585, "volume": 209.25, "quote_volume": 122.41125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240900000, "open": 0.585, "high": 0.585, "low": 0.584, "close": 0.585, "volume": 3253.39, "quote_volume": 1901.40329, "trades": 16, "taker_buy_volume": 729.43, "taker_buy_quote": 426.49474}, {"ts": 1773240960000, "open": 0.584, "high": 0.585, "low": 0.583, "close": 0.583, "volume": 851.73, "quote_volume": 497.81573, "trades": 6, "taker_buy_volume": 382.86, "taker_buy_quote": 223.79949}, {"ts": 1773241020000, "open": 0.584, "high": 0.584, "low": 0.583, "close": 0.584, "volume": 2794.51, "quote_volume": 1631.96839, "trades": 10, "taker_buy_volume": 2559.81, "taker_buy_quote": 1494.92904}, {"ts": 1773241080000, "open": 0.584, "high": 0.586, "low": 0.584, "close": 0.586, "volume": 2671.21, "quote_volume": 1560.34927, "trades": 8, "taker_buy_volume": 2671.21, "taker_buy_quote": 1560.34927}, {"ts": 1773241140000, "open": 0.586, "high": 0.591, "low": 0.586, "close": 0.59, "volume": 5039.49, "quote_volume": 2967.61207, "trades": 32, "taker_buy_volume": 3495.83, "taker_buy_quote": 2057.68967}, {"ts": 1773241200000, "open": 0.591, "high": 0.591, "low": 0.59, "close": 0.59, "volume": 1620.76, "quote_volume": 956.95325, "trades": 7, "taker_buy_volume": 704.85, "taker_buy_quote": 416.56635}, {"ts": 1773241260000, "open": 0.59, "high": 0.59, "low": 0.59, "close": 0.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241320000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.591, "volume": 1979.08, "quote_volume": 1167.06373, "trades": 35, "taker_buy_volume": 1701.21, "taker_buy_quote": 1003.3983}, {"ts": 1773241380000, "open": 0.591, "high": 0.592, "low": 0.591, "close": 0.592, "volume": 545.27, "quote_volume": 322.51328, "trades": 14, "taker_buy_volume": 545.27, "taker_buy_quote": 322.51328}, {"ts": 1773241440000, "open": 0.592, "high": 0.592, "low": 0.585, "close": 0.59, "volume": 25565.45, "quote_volume": 15043.56428, "trades": 81, "taker_buy_volume": 2068.06, "taker_buy_quote": 1218.95636}, {"ts": 1773241500000, "open": 0.59, "high": 0.592, "low": 0.59, "close": 0.592, "volume": 7447.31, "quote_volume": 4408.75249, "trades": 22, "taker_buy_volume": 2513.04, "taker_buy_quote": 1487.69171}, {"ts": 1773241560000, "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.589, "volume": 3311.75, "quote_volume": 1955.43818, "trades": 11, "taker_buy_volume": 441.85, "taker_buy_quote": 260.24965}, {"ts": 1773241620000, "open": 0.589, "high": 0.589, "low": 0.589, "close": 0.589, "volume": 2789.85, "quote_volume": 1643.22165, "trades": 8, "taker_buy_volume": 2789.85, "taker_buy_quote": 1643.22165}, {"ts": 1773241680000, "open": 0.589, "high": 0.589, "low": 0.587, "close": 0.588, "volume": 316.1, "quote_volume": 185.94797, "trades": 4, "taker_buy_volume": 94.01, "taker_buy_quote": 55.37189}, {"ts": 1773241740000, "open": 0.587, "high": 0.587, "low": 0.587, "close": 0.587, "volume": 144.49, "quote_volume": 84.81563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241800000, "open": 0.587, "high": 0.588, "low": 0.587, "close": 0.588, "volume": 3042.91, "quote_volume": 1786.67961, "trades": 28, "taker_buy_volume": 2571.41, "taker_buy_quote": 1509.90911}, {"ts": 1773241860000, "open": 0.587, "high": 0.59, "low": 0.587, "close": 0.588, "volume": 4183.4, "quote_volume": 2464.48516, "trades": 15, "taker_buy_volume": 1620.38, "taker_buy_quote": 955.70256}, {"ts": 1773241920000, "open": 0.587, "high": 0.589, "low": 0.587, "close": 0.587, "volume": 1118.59, "quote_volume": 657.62412, "trades": 14, "taker_buy_volume": 647.27, "taker_buy_quote": 380.75003}, {"ts": 1773241980000, "open": 0.588, "high": 0.588, "low": 0.587, "close": 0.587, "volume": 956.97, "quote_volume": 562.35897, "trades": 6, "taker_buy_volume": 408.33, "taker_buy_quote": 240.09804}, {"ts": 1773242040000, "open": 0.587, "high": 0.587, "low": 0.584, "close": 0.585, "volume": 17601.93, "quote_volume": 10300.73763, "trades": 59, "taker_buy_volume": 1428.08, "taker_buy_quote": 837.15192}, {"ts": 1773242100000, "open": 0.585, "high": 0.585, "low": 0.584, "close": 0.585, "volume": 11559.57, "quote_volume": 6752.84418, "trades": 38, "taker_buy_volume": 4346.67, "taker_buy_quote": 2539.19116}, {"ts": 1773242160000, "open": 0.585, "high": 0.585, "low": 0.584, "close": 0.585, "volume": 1195.87, "quote_volume": 699.01693, "trades": 13, "taker_buy_volume": 707.68, "taker_buy_quote": 413.8988}, {"ts": 1773242220000, "open": 0.584, "high": 0.586, "low": 0.583, "close": 0.584, "volume": 8664.45, "quote_volume": 5062.40144, "trades": 42, "taker_buy_volume": 3883.65, "taker_buy_quote": 2269.50334}, {"ts": 1773242280000, "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.581, "volume": 5395.87, "quote_volume": 3143.33488, "trades": 37, "taker_buy_volume": 2960.54, "taker_buy_quote": 1726.06211}, {"ts": 1773242340000, "open": 0.582, "high": 0.584, "low": 0.582, "close": 0.583, "volume": 3769.38, "quote_volume": 2196.98745, "trades": 12, "taker_buy_volume": 1505.21, "taker_buy_quote": 877.74811}, {"ts": 1773242400000, "open": 0.584, "high": 0.595, "low": 0.583, "close": 0.592, "volume": 39486.01, "quote_volume": 23331.2792, "trades": 284, "taker_buy_volume": 26286.37, "taker_buy_quote": 15535.61812}, {"ts": 1773242460000, "open": 0.592, "high": 0.602, "low": 0.59, "close": 0.601, "volume": 27556.74, "quote_volume": 16453.29512, "trades": 242, "taker_buy_volume": 12091.35, "taker_buy_quote": 7228.66131}, {"ts": 1773242520000, "open": 0.6, "high": 0.615, "low": 0.598, "close": 0.605, "volume": 35912.55, "quote_volume": 21840.73663, "trades": 405, "taker_buy_volume": 17096.14, "taker_buy_quote": 10399.01525}, {"ts": 1773242580000, "open": 0.605, "high": 0.612, "low": 0.604, "close": 0.611, "volume": 56079.95, "quote_volume": 34184.72617, "trades": 257, "taker_buy_volume": 24713.86, "taker_buy_quote": 15058.32806}, {"ts": 1773242640000, "open": 0.611, "high": 0.621, "low": 0.61, "close": 0.614, "volume": 62571.61, "quote_volume": 38489.53247, "trades": 383, "taker_buy_volume": 38663.51, "taker_buy_quote": 23806.56573}, {"ts": 1773242700000, "open": 0.615, "high": 0.615, "low": 0.611, "close": 0.612, "volume": 9727.69, "quote_volume": 5960.15278, "trades": 52, "taker_buy_volume": 2835.21, "taker_buy_quote": 1738.60148}, {"ts": 1773242760000, "open": 0.61, "high": 0.611, "low": 0.603, "close": 0.605, "volume": 9204.7, "quote_volume": 5569.00324, "trades": 65, "taker_buy_volume": 5231.22, "taker_buy_quote": 3164.5472}, {"ts": 1773242820000, "open": 0.603, "high": 0.603, "low": 0.602, "close": 0.602, "volume": 5795.17, "quote_volume": 3493.06981, "trades": 31, "taker_buy_volume": 2643.27, "taker_buy_quote": 1593.89181}, {"ts": 1773242880000, "open": 0.602, "high": 0.616, "low": 0.602, "close": 0.616, "volume": 31818.17, "quote_volume": 19483.4166, "trades": 227, "taker_buy_volume": 23069.1, "taker_buy_quote": 14119.54398}, {"ts": 1773242940000, "open": 0.617, "high": 0.631, "low": 0.617, "close": 0.628, "volume": 38917.84, "quote_volume": 24353.26935, "trades": 262, "taker_buy_volume": 17471.27, "taker_buy_quote": 10916.49251}, {"ts": 1773243000000, "open": 0.629, "high": 0.632, "low": 0.624, "close": 0.632, "volume": 26517.29, "quote_volume": 16677.33891, "trades": 137, "taker_buy_volume": 16961.68, "taker_buy_quote": 10659.88405}, {"ts": 1773243060000, "open": 0.633, "high": 0.645, "low": 0.629, "close": 0.639, "volume": 78029.04, "quote_volume": 49869.60874, "trades": 302, "taker_buy_volume": 39249.51, "taker_buy_quote": 25066.24543}, {"ts": 1773243120000, "open": 0.64, "high": 0.643, "low": 0.632, "close": 0.643, "volume": 22177.66, "quote_volume": 14184.72702, "trades": 191, "taker_buy_volume": 11825.86, "taker_buy_quote": 7563.36313}, {"ts": 1773243180000, "open": 0.641, "high": 0.641, "low": 0.631, "close": 0.631, "volume": 14715.53, "quote_volume": 9372.5013, "trades": 102, "taker_buy_volume": 9154.46, "taker_buy_quote": 5820.95489}, {"ts": 1773243240000, "open": 0.631, "high": 0.642, "low": 0.629, "close": 0.64, "volume": 57132.98, "quote_volume": 36385.7093, "trades": 348, "taker_buy_volume": 47157.7, "taker_buy_quote": 30051.89104}, {"ts": 1773243300000, "open": 0.639, "high": 0.647, "low": 0.639, "close": 0.642, "volume": 28593.64, "quote_volume": 18372.22097, "trades": 147, "taker_buy_volume": 14788.25, "taker_buy_quote": 9491.65137}, {"ts": 1773243360000, "open": 0.642, "high": 0.65, "low": 0.639, "close": 0.645, "volume": 27827.72, "quote_volume": 17949.3949, "trades": 156, "taker_buy_volume": 14422.14, "taker_buy_quote": 9291.82415}, {"ts": 1773243420000, "open": 0.646, "high": 0.65, "low": 0.644, "close": 0.646, "volume": 23385.01, "quote_volume": 15145.68258, "trades": 84, "taker_buy_volume": 16023.04, "taker_buy_quote": 10391.13956}, {"ts": 1773243480000, "open": 0.648, "high": 0.652, "low": 0.646, "close": 0.65, "volume": 46585.45, "quote_volume": 30234.84596, "trades": 186, "taker_buy_volume": 42199.43, "taker_buy_quote": 27392.07484}, {"ts": 1773243540000, "open": 0.648, "high": 0.655, "low": 0.648, "close": 0.653, "volume": 105090.38, "quote_volume": 68527.3326, "trades": 575, "taker_buy_volume": 81362.77, "taker_buy_quote": 53073.25788}, {"ts": 1773243600000, "open": 0.654, "high": 0.659, "low": 0.651, "close": 0.655, "volume": 57323.35, "quote_volume": 37567.20898, "trades": 447, "taker_buy_volume": 30858.01, "taker_buy_quote": 20234.99506}, {"ts": 1773243660000, "open": 0.655, "high": 0.66, "low": 0.64, "close": 0.646, "volume": 24544.88, "quote_volume": 15985.77924, "trades": 249, "taker_buy_volume": 9650.34, "taker_buy_quote": 6292.72955}, {"ts": 1773243720000, "open": 0.647, "high": 0.648, "low": 0.642, "close": 0.645, "volume": 18950.56, "quote_volume": 12212.83191, "trades": 71, "taker_buy_volume": 15175.29, "taker_buy_quote": 9775.58569}, {"ts": 1773243780000, "open": 0.644, "high": 0.649, "low": 0.644, "close": 0.649, "volume": 2707.11, "quote_volume": 1746.34797, "trades": 33, "taker_buy_volume": 2402.91, "taker_buy_quote": 1550.25317}, {"ts": 1773243840000, "open": 0.647, "high": 0.649, "low": 0.647, "close": 0.648, "volume": 4477.91, "quote_volume": 2903.81324, "trades": 41, "taker_buy_volume": 3381.93, "taker_buy_quote": 2192.78644}, {"ts": 1773243900000, "open": 0.648, "high": 0.652, "low": 0.646, "close": 0.648, "volume": 22300.74, "quote_volume": 14468.75935, "trades": 184, "taker_buy_volume": 17349.32, "taker_buy_quote": 11259.59619}, {"ts": 1773243960000, "open": 0.648, "high": 0.653, "low": 0.648, "close": 0.649, "volume": 20373.83, "quote_volume": 13237.97771, "trades": 190, "taker_buy_volume": 7819.58, "taker_buy_quote": 5090.16262}, {"ts": 1773244020000, "open": 0.65, "high": 0.65, "low": 0.645, "close": 0.647, "volume": 12965.05, "quote_volume": 8391.8382, "trades": 133, "taker_buy_volume": 4359.17, "taker_buy_quote": 2823.38648}, {"ts": 1773244080000, "open": 0.646, "high": 0.65, "low": 0.646, "close": 0.649, "volume": 5447.3, "quote_volume": 3533.01273, "trades": 43, "taker_buy_volume": 2797.61, "taker_buy_quote": 1815.53092}, {"ts": 1773244140000, "open": 0.65, "high": 0.65, "low": 0.648, "close": 0.648, "volume": 4929.51, "quote_volume": 3196.63603, "trades": 60, "taker_buy_volume": 2169.14, "taker_buy_quote": 1407.59884}, {"ts": 1773244200000, "open": 0.648, "high": 0.649, "low": 0.644, "close": 0.644, "volume": 7733.41, "quote_volume": 4992.10841, "trades": 55, "taker_buy_volume": 1519.69, "taker_buy_quote": 980.6671}, {"ts": 1773244260000, "open": 0.644, "high": 0.645, "low": 0.642, "close": 0.642, "volume": 4909.52, "quote_volume": 3157.2205, "trades": 40, "taker_buy_volume": 230.5, "taker_buy_quote": 148.65698}, {"ts": 1773244320000, "open": 0.642, "high": 0.655, "low": 0.637, "close": 0.649, "volume": 71584.16, "quote_volume": 46304.66044, "trades": 377, "taker_buy_volume": 56201.7, "taker_buy_quote": 36339.26103}, {"ts": 1773244380000, "open": 0.65, "high": 0.656, "low": 0.648, "close": 0.649, "volume": 46761.57, "quote_volume": 30496.55007, "trades": 417, "taker_buy_volume": 19078.92, "taker_buy_quote": 12457.76667}, {"ts": 1773244440000, "open": 0.648, "high": 0.661, "low": 0.646, "close": 0.655, "volume": 41747.12, "quote_volume": 27279.37424, "trades": 452, "taker_buy_volume": 26871.38, "taker_buy_quote": 17575.92214}, {"ts": 1773244500000, "open": 0.656, "high": 0.666, "low": 0.654, "close": 0.655, "volume": 26567.34, "quote_volume": 17540.25131, "trades": 227, "taker_buy_volume": 10355.15, "taker_buy_quote": 6848.98149}, {"ts": 1773244560000, "open": 0.656, "high": 0.656, "low": 0.645, "close": 0.647, "volume": 23312.82, "quote_volume": 15136.59696, "trades": 205, "taker_buy_volume": 7892.27, "taker_buy_quote": 5124.79096}, {"ts": 1773244620000, "open": 0.645, "high": 0.645, "low": 0.635, "close": 0.636, "volume": 9714.66, "quote_volume": 6205.43183, "trades": 79, "taker_buy_volume": 3953.51, "taker_buy_quote": 2524.52303}, {"ts": 1773244680000, "open": 0.635, "high": 0.638, "low": 0.629, "close": 0.634, "volume": 13034.67, "quote_volume": 8241.59578, "trades": 126, "taker_buy_volume": 5866.05, "taker_buy_quote": 3710.66099}, {"ts": 1773244740000, "open": 0.632, "high": 0.635, "low": 0.629, "close": 0.631, "volume": 7557.23, "quote_volume": 4778.14735, "trades": 43, "taker_buy_volume": 1820.33, "taker_buy_quote": 1152.51253}, {"ts": 1773244800000, "open": 0.631, "high": 0.635, "low": 0.627, "close": 0.633, "volume": 10572.3, "quote_volume": 6661.31531, "trades": 67, "taker_buy_volume": 8737.33, "taker_buy_quote": 5503.68915}, {"ts": 1773244860000, "open": 0.631, "high": 0.633, "low": 0.628, "close": 0.628, "volume": 1555.19, "quote_volume": 982.07126, "trades": 22, "taker_buy_volume": 773.33, "taker_buy_quote": 487.74757}, {"ts": 1773244920000, "open": 0.629, "high": 0.631, "low": 0.629, "close": 0.631, "volume": 63.59, "quote_volume": 40.01555, "trades": 3, "taker_buy_volume": 8.72, "taker_buy_quote": 5.50232}, {"ts": 1773244980000, "open": 0.629, "high": 0.631, "low": 0.628, "close": 0.63, "volume": 889.56, "quote_volume": 560.16246, "trades": 10, "taker_buy_volume": 62.75, "taker_buy_quote": 39.59525}, {"ts": 1773245040000, "open": 0.629, "high": 0.633, "low": 0.628, "close": 0.629, "volume": 3735.87, "quote_volume": 2355.12405, "trades": 29, "taker_buy_volume": 2632.7, "taker_buy_quote": 1661.3734}, {"ts": 1773245100000, "open": 0.629, "high": 0.629, "low": 0.629, "close": 0.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245160000, "open": 0.629, "high": 0.629, "low": 0.626, "close": 0.628, "volume": 941.67, "quote_volume": 591.22631, "trades": 9, "taker_buy_volume": 103.11, "taker_buy_quote": 64.75308}, {"ts": 1773245220000, "open": 0.626, "high": 0.627, "low": 0.625, "close": 0.627, "volume": 3092.26, "quote_volume": 1937.43449, "trades": 10, "taker_buy_volume": 1758.1, "taker_buy_quote": 1102.3287}, {"ts": 1773245280000, "open": 0.627, "high": 0.627, "low": 0.625, "close": 0.627, "volume": 517.93, "quote_volume": 324.16755, "trades": 14, "taker_buy_volume": 230.65, "taker_buy_quote": 144.61755}, {"ts": 1773245340000, "open": 0.626, "high": 0.629, "low": 0.626, "close": 0.629, "volume": 652.16, "quote_volume": 409.52987, "trades": 10, "taker_buy_volume": 635.7, "taker_buy_quote": 399.22591}, {"ts": 1773245400000, "open": 0.629, "high": 0.63, "low": 0.629, "close": 0.629, "volume": 2333.51, "quote_volume": 1469.12877, "trades": 6, "taker_buy_volume": 55.54, "taker_buy_quote": 34.9902}, {"ts": 1773245460000, "open": 0.628, "high": 0.628, "low": 0.628, "close": 0.628, "volume": 671.5, "quote_volume": 421.702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245520000, "open": 0.628, "high": 0.628, "low": 0.622, "close": 0.625, "volume": 23611.34, "quote_volume": 14758.80321, "trades": 89, "taker_buy_volume": 9749.25, "taker_buy_quote": 6085.09137}, {"ts": 1773245580000, "open": 0.627, "high": 0.629, "low": 0.627, "close": 0.629, "volume": 3117.26, "quote_volume": 1958.34351, "trades": 11, "taker_buy_volume": 1742.77, "taker_buy_quote": 1095.16379}, {"ts": 1773245640000, "open": 0.628, "high": 0.629, "low": 0.628, "close": 0.629, "volume": 375.81, "quote_volume": 236.29547, "trades": 7, "taker_buy_volume": 169.27, "taker_buy_quote": 106.47083}, {"ts": 1773245700000, "open": 0.627, "high": 0.627, "low": 0.625, "close": 0.627, "volume": 3936.1, "quote_volume": 2461.7252, "trades": 17, "taker_buy_volume": 2328.56, "taker_buy_quote": 1456.65828}, {"ts": 1773245760000, "open": 0.625, "high": 0.625, "low": 0.622, "close": 0.624, "volume": 2713.02, "quote_volume": 1691.6133, "trades": 24, "taker_buy_volume": 1323.9, "taker_buy_quote": 824.99732}, {"ts": 1773245820000, "open": 0.622, "high": 0.624, "low": 0.622, "close": 0.624, "volume": 442.11, "quote_volume": 275.84408, "trades": 2, "taker_buy_volume": 425.83, "taker_buy_quote": 265.71792}, {"ts": 1773245880000, "open": 0.623, "high": 0.623, "low": 0.62, "close": 0.622, "volume": 4284.73, "quote_volume": 2664.5704, "trades": 14, "taker_buy_volume": 1116.28, "taker_buy_quote": 694.32616}, {"ts": 1773245940000, "open": 0.623, "high": 0.625, "low": 0.62, "close": 0.62, "volume": 10443.07, "quote_volume": 6493.13946, "trades": 39, "taker_buy_volume": 2297.64, "taker_buy_quote": 1429.94726}, {"ts": 1773246000000, "open": 0.62, "high": 0.646, "low": 0.62, "close": 0.634, "volume": 123763.27, "quote_volume": 78868.61124, "trades": 498, "taker_buy_volume": 58933.23, "taker_buy_quote": 37380.67981}, {"ts": 1773246060000, "open": 0.635, "high": 0.638, "low": 0.633, "close": 0.635, "volume": 41174.44, "quote_volume": 26226.91436, "trades": 76, "taker_buy_volume": 18107.75, "taker_buy_quote": 11540.60581}, {"ts": 1773246120000, "open": 0.635, "high": 0.644, "low": 0.632, "close": 0.638, "volume": 142089.27, "quote_volume": 90698.08484, "trades": 301, "taker_buy_volume": 130155.57, "taker_buy_quote": 83096.59255}, {"ts": 1773246180000, "open": 0.637, "high": 0.66, "low": 0.636, "close": 0.653, "volume": 81808.55, "quote_volume": 53152.80309, "trades": 741, "taker_buy_volume": 52382.93, "taker_buy_quote": 34029.02981}, {"ts": 1773246240000, "open": 0.654, "high": 0.688, "low": 0.652, "close": 0.684, "volume": 101361.55, "quote_volume": 67968.69947, "trades": 823, "taker_buy_volume": 52070.5, "taker_buy_quote": 34967.05964}, {"ts": 1773246300000, "open": 0.686, "high": 0.69, "low": 0.674, "close": 0.675, "volume": 48317.46, "quote_volume": 32975.87291, "trades": 323, "taker_buy_volume": 16004.38, "taker_buy_quote": 10954.73712}, {"ts": 1773246360000, "open": 0.674, "high": 0.679, "low": 0.662, "close": 0.662, "volume": 8439.22, "quote_volume": 5684.23249, "trades": 110, "taker_buy_volume": 3809.94, "taker_buy_quote": 2576.34059}, {"ts": 1773246420000, "open": 0.661, "high": 0.672, "low": 0.66, "close": 0.661, "volume": 24953.8, "quote_volume": 16645.79723, "trades": 232, "taker_buy_volume": 19945.89, "taker_buy_quote": 13313.0367}, {"ts": 1773246480000, "open": 0.662, "high": 0.663, "low": 0.657, "close": 0.658, "volume": 3189.87, "quote_volume": 2103.39358, "trades": 34, "taker_buy_volume": 943.32, "taker_buy_quote": 622.53892}, {"ts": 1773246540000, "open": 0.658, "high": 0.662, "low": 0.657, "close": 0.662, "volume": 3176.63, "quote_volume": 2095.99349, "trades": 21, "taker_buy_volume": 2827.25, "taker_buy_quote": 1866.41115}, {"ts": 1773246600000, "open": 0.66, "high": 0.69, "low": 0.658, "close": 0.687, "volume": 133615.58, "quote_volume": 90823.28724, "trades": 1374, "taker_buy_volume": 64161.37, "taker_buy_quote": 43637.83698}, {"ts": 1773246660000, "open": 0.687, "high": 0.698, "low": 0.685, "close": 0.693, "volume": 51496.19, "quote_volume": 35621.94463, "trades": 816, "taker_buy_volume": 28307.98, "taker_buy_quote": 19615.82807}, {"ts": 1773246720000, "open": 0.693, "high": 0.699, "low": 0.681, "close": 0.684, "volume": 44270.17, "quote_volume": 30597.18262, "trades": 396, "taker_buy_volume": 19018.74, "taker_buy_quote": 13213.10942}, {"ts": 1773246780000, "open": 0.682, "high": 0.694, "low": 0.682, "close": 0.69, "volume": 9085.73, "quote_volume": 6263.29915, "trades": 114, "taker_buy_volume": 5303.42, "taker_buy_quote": 3656.98009}, {"ts": 1773246840000, "open": 0.692, "high": 0.699, "low": 0.691, "close": 0.692, "volume": 8301.24, "quote_volume": 5770.77486, "trades": 67, "taker_buy_volume": 4901.84, "taker_buy_quote": 3409.89569}, {"ts": 1773246900000, "open": 0.692, "high": 0.699, "low": 0.69, "close": 0.699, "volume": 19822.85, "quote_volume": 13765.03572, "trades": 165, "taker_buy_volume": 11246.49, "taker_buy_quote": 7824.64462}, {"ts": 1773246960000, "open": 0.699, "high": 0.699, "low": 0.695, "close": 0.699, "volume": 13536.23, "quote_volume": 9448.38779, "trades": 118, "taker_buy_volume": 10246.69, "taker_buy_quote": 7157.59779}, {"ts": 1773247020000, "open": 0.699, "high": 0.704, "low": 0.694, "close": 0.701, "volume": 86385.37, "quote_volume": 60398.21404, "trades": 534, "taker_buy_volume": 69047.24, "taker_buy_quote": 48293.44284}, {"ts": 1773247080000, "open": 0.702, "high": 0.718, "low": 0.701, "close": 0.716, "volume": 50754.98, "quote_volume": 36001.73791, "trades": 470, "taker_buy_volume": 34957.33, "taker_buy_quote": 24801.04447}, {"ts": 1773247140000, "open": 0.717, "high": 0.72, "low": 0.709, "close": 0.709, "volume": 10483.69, "quote_volume": 7500.91324, "trades": 87, "taker_buy_volume": 2995.5, "taker_buy_quote": 2149.80659}, {"ts": 1773247200000, "open": 0.71, "high": 0.713, "low": 0.704, "close": 0.704, "volume": 4615.72, "quote_volume": 3277.8671, "trades": 58, "taker_buy_volume": 1326.39, "taker_buy_quote": 941.79228}, {"ts": 1773247260000, "open": 0.703, "high": 0.71, "low": 0.701, "close": 0.71, "volume": 3665.34, "quote_volume": 2574.04361, "trades": 41, "taker_buy_volume": 2469.25, "taker_buy_quote": 1734.7781}, {"ts": 1773247320000, "open": 0.707, "high": 0.713, "low": 0.704, "close": 0.706, "volume": 8652.73, "quote_volume": 6132.9647, "trades": 64, "taker_buy_volume": 6036.72, "taker_buy_quote": 4281.30571}, {"ts": 1773247380000, "open": 0.706, "high": 0.724, "low": 0.701, "close": 0.721, "volume": 46098.15, "quote_volume": 32957.17547, "trades": 229, "taker_buy_volume": 37966.01, "taker_buy_quote": 27138.59731}, {"ts": 1773247440000, "open": 0.721, "high": 0.724, "low": 0.708, "close": 0.711, "volume": 20438.12, "quote_volume": 14639.9496, "trades": 123, "taker_buy_volume": 3470.89, "taker_buy_quote": 2486.86688}, {"ts": 1773247500000, "open": 0.71, "high": 0.723, "low": 0.705, "close": 0.723, "volume": 26139.26, "quote_volume": 18692.80543, "trades": 268, "taker_buy_volume": 17627.46, "taker_buy_quote": 12596.66309}, {"ts": 1773247560000, "open": 0.721, "high": 0.737, "low": 0.72, "close": 0.73, "volume": 52268.53, "quote_volume": 38143.87795, "trades": 247, "taker_buy_volume": 38844.74, "taker_buy_quote": 28324.22327}, {"ts": 1773247620000, "open": 0.728, "high": 0.731, "low": 0.72, "close": 0.723, "volume": 9430.07, "quote_volume": 6840.82592, "trades": 76, "taker_buy_volume": 4160.26, "taker_buy_quote": 3022.48544}, {"ts": 1773247680000, "open": 0.723, "high": 0.729, "low": 0.713, "close": 0.725, "volume": 19526.15, "quote_volume": 14089.04177, "trades": 150, "taker_buy_volume": 15214.65, "taker_buy_quote": 10977.08222}, {"ts": 1773247740000, "open": 0.725, "high": 0.726, "low": 0.72, "close": 0.726, "volume": 4740.83, "quote_volume": 3431.77254, "trades": 41, "taker_buy_volume": 2193.67, "taker_buy_quote": 1589.64101}, {"ts": 1773247800000, "open": 0.726, "high": 0.737, "low": 0.725, "close": 0.735, "volume": 42689.58, "quote_volume": 31205.94439, "trades": 191, "taker_buy_volume": 36145.76, "taker_buy_quote": 26436.77986}, {"ts": 1773247860000, "open": 0.735, "high": 0.738, "low": 0.732, "close": 0.737, "volume": 15540.17, "quote_volume": 11442.18145, "trades": 67, "taker_buy_volume": 10519.24, "taker_buy_quote": 7753.0545}, {"ts": 1773247920000, "open": 0.737, "high": 0.738, "low": 0.726, "close": 0.732, "volume": 19135.3, "quote_volume": 14033.44189, "trades": 108, "taker_buy_volume": 12181.49, "taker_buy_quote": 8944.50361}, {"ts": 1773247980000, "open": 0.733, "high": 0.733, "low": 0.725, "close": 0.73, "volume": 6079.25, "quote_volume": 4428.30101, "trades": 51, "taker_buy_volume": 2385.3, "taker_buy_quote": 1737.09664}, {"ts": 1773248040000, "open": 0.73, "high": 0.736, "low": 0.723, "close": 0.725, "volume": 9286.86, "quote_volume": 6755.37456, "trades": 55, "taker_buy_volume": 2123.08, "taker_buy_quote": 1548.43633}, {"ts": 1773248100000, "open": 0.723, "high": 0.725, "low": 0.721, "close": 0.722, "volume": 4673.61, "quote_volume": 3377.16098, "trades": 23, "taker_buy_volume": 695.12, "taker_buy_quote": 501.94674}, {"ts": 1773248160000, "open": 0.72, "high": 0.722, "low": 0.708, "close": 0.71, "volume": 9135.27, "quote_volume": 6532.61943, "trades": 98, "taker_buy_volume": 2800.2, "taker_buy_quote": 2000.94828}, {"ts": 1773248220000, "open": 0.71, "high": 0.724, "low": 0.709, "close": 0.718, "volume": 17724.2, "quote_volume": 12690.58522, "trades": 171, "taker_buy_volume": 10353.77, "taker_buy_quote": 7426.37715}, {"ts": 1773248280000, "open": 0.718, "high": 0.727, "low": 0.718, "close": 0.722, "volume": 7547.07, "quote_volume": 5453.58183, "trades": 93, "taker_buy_volume": 3537.8, "taker_buy_quote": 2558.5817}, {"ts": 1773248340000, "open": 0.721, "high": 0.726, "low": 0.721, "close": 0.726, "volume": 5532.58, "quote_volume": 4002.37232, "trades": 30, "taker_buy_volume": 4169.81, "taker_buy_quote": 3015.53773}, {"ts": 1773248400000, "open": 0.725, "high": 0.75, "low": 0.725, "close": 0.747, "volume": 29001.66, "quote_volume": 21614.74967, "trades": 251, "taker_buy_volume": 18322.83, "taker_buy_quote": 13661.7943}, {"ts": 1773248460000, "open": 0.747, "high": 0.75, "low": 0.735, "close": 0.738, "volume": 46983.85, "quote_volume": 35005.47803, "trades": 350, "taker_buy_volume": 35093.89, "taker_buy_quote": 26163.58847}, {"ts": 1773248520000, "open": 0.738, "high": 0.746, "low": 0.737, "close": 0.741, "volume": 9221.16, "quote_volume": 6837.0342, "trades": 84, "taker_buy_volume": 5948.74, "taker_buy_quote": 4414.39427}, {"ts": 1773248580000, "open": 0.74, "high": 0.743, "low": 0.734, "close": 0.734, "volume": 11887.94, "quote_volume": 8777.11042, "trades": 106, "taker_buy_volume": 6969.65, "taker_buy_quote": 5150.90249}, {"ts": 1773248640000, "open": 0.737, "high": 0.74, "low": 0.732, "close": 0.732, "volume": 1102.49, "quote_volume": 812.75294, "trades": 20, "taker_buy_volume": 336.76, "taker_buy_quote": 248.93293}, {"ts": 1773248700000, "open": 0.733, "high": 0.736, "low": 0.723, "close": 0.731, "volume": 15834.24, "quote_volume": 11564.5863, "trades": 132, "taker_buy_volume": 7352.04, "taker_buy_quote": 5382.28423}, {"ts": 1773248760000, "open": 0.733, "high": 0.736, "low": 0.728, "close": 0.728, "volume": 6322.16, "quote_volume": 4639.98388, "trades": 40, "taker_buy_volume": 3868.08, "taker_buy_quote": 2841.71906}, {"ts": 1773248820000, "open": 0.728, "high": 0.732, "low": 0.726, "close": 0.73, "volume": 6705.93, "quote_volume": 4893.37154, "trades": 68, "taker_buy_volume": 3333.56, "taker_buy_quote": 2433.3323}, {"ts": 1773248880000, "open": 0.73, "high": 0.731, "low": 0.724, "close": 0.727, "volume": 9112.8, "quote_volume": 6623.98179, "trades": 52, "taker_buy_volume": 2778.26, "taker_buy_quote": 2022.95742}, {"ts": 1773248940000, "open": 0.727, "high": 0.729, "low": 0.726, "close": 0.726, "volume": 2922.2, "quote_volume": 2127.83262, "trades": 29, "taker_buy_volume": 2524.03, "taker_buy_quote": 1837.95211}, {"ts": 1773249000000, "open": 0.726, "high": 0.729, "low": 0.719, "close": 0.729, "volume": 13416.88, "quote_volume": 9684.55737, "trades": 63, "taker_buy_volume": 3298.6, "taker_buy_quote": 2388.54189}, {"ts": 1773249060000, "open": 0.728, "high": 0.734, "low": 0.72, "close": 0.731, "volume": 57057.31, "quote_volume": 41602.51993, "trades": 132, "taker_buy_volume": 53241.94, "taker_buy_quote": 38833.54567}, {"ts": 1773249120000, "open": 0.733, "high": 0.745, "low": 0.732, "close": 0.745, "volume": 16993.49, "quote_volume": 12559.5801, "trades": 125, "taker_buy_volume": 13909.56, "taker_buy_quote": 10279.37057}, {"ts": 1773249180000, "open": 0.746, "high": 0.747, "low": 0.736, "close": 0.737, "volume": 10490.06, "quote_volume": 7764.05305, "trades": 97, "taker_buy_volume": 2344.27, "taker_buy_quote": 1737.83576}, {"ts": 1773249240000, "open": 0.737, "high": 0.745, "low": 0.736, "close": 0.743, "volume": 7825.0, "quote_volume": 5795.00361, "trades": 67, "taker_buy_volume": 6859.95, "taker_buy_quote": 5081.94399}, {"ts": 1773249300000, "open": 0.743, "high": 0.745, "low": 0.731, "close": 0.736, "volume": 12725.76, "quote_volume": 9364.78238, "trades": 101, "taker_buy_volume": 2730.84, "taker_buy_quote": 2016.17006}, {"ts": 1773249360000, "open": 0.737, "high": 0.741, "low": 0.735, "close": 0.736, "volume": 4681.98, "quote_volume": 3459.92179, "trades": 35, "taker_buy_volume": 2475.14, "taker_buy_quote": 1832.0004}, {"ts": 1773249420000, "open": 0.736, "high": 0.741, "low": 0.732, "close": 0.734, "volume": 4951.35, "quote_volume": 3649.3513, "trades": 57, "taker_buy_volume": 2745.77, "taker_buy_quote": 2025.02094}, {"ts": 1773249480000, "open": 0.732, "high": 0.734, "low": 0.732, "close": 0.732, "volume": 14086.26, "quote_volume": 10335.98937, "trades": 39, "taker_buy_volume": 12452.3, "taker_buy_quote": 9138.47929}, {"ts": 1773249540000, "open": 0.731, "high": 0.732, "low": 0.729, "close": 0.729, "volume": 3567.53, "quote_volume": 2605.31866, "trades": 32, "taker_buy_volume": 1530.93, "taker_buy_quote": 1118.0121}, {"ts": 1773249600000, "open": 0.729, "high": 0.731, "low": 0.729, "close": 0.731, "volume": 1205.38, "quote_volume": 880.65383, "trades": 12, "taker_buy_volume": 861.25, "taker_buy_quote": 629.44781}, {"ts": 1773249660000, "open": 0.731, "high": 0.732, "low": 0.721, "close": 0.731, "volume": 18712.19, "quote_volume": 13599.83024, "trades": 113, "taker_buy_volume": 3947.84, "taker_buy_quote": 2876.51699}, {"ts": 1773249720000, "open": 0.729, "high": 0.732, "low": 0.729, "close": 0.732, "volume": 961.01, "quote_volume": 702.24016, "trades": 12, "taker_buy_volume": 773.89, "taker_buy_quote": 565.82968}, {"ts": 1773249780000, "open": 0.73, "high": 0.731, "low": 0.727, "close": 0.729, "volume": 3351.67, "quote_volume": 2443.9425, "trades": 29, "taker_buy_volume": 793.48, "taker_buy_quote": 579.3393}, {"ts": 1773249840000, "open": 0.728, "high": 0.729, "low": 0.721, "close": 0.721, "volume": 5988.11, "quote_volume": 4346.11869, "trades": 43, "taker_buy_volume": 3114.7, "taker_buy_quote": 2264.23786}, {"ts": 1773249900000, "open": 0.721, "high": 0.721, "low": 0.714, "close": 0.716, "volume": 18601.57, "quote_volume": 13324.982, "trades": 111, "taker_buy_volume": 11630.74, "taker_buy_quote": 8327.3985}, {"ts": 1773249960000, "open": 0.715, "high": 0.715, "low": 0.711, "close": 0.713, "volume": 5774.45, "quote_volume": 4115.20279, "trades": 41, "taker_buy_volume": 943.21, "taker_buy_quote": 673.86863}, {"ts": 1773250020000, "open": 0.713, "high": 0.715, "low": 0.711, "close": 0.714, "volume": 5703.37, "quote_volume": 4066.32792, "trades": 44, "taker_buy_volume": 2517.19, "taker_buy_quote": 1798.1123}, {"ts": 1773250080000, "open": 0.712, "high": 0.714, "low": 0.71, "close": 0.712, "volume": 3819.94, "quote_volume": 2720.05224, "trades": 27, "taker_buy_volume": 1733.23, "taker_buy_quote": 1235.19088}, {"ts": 1773250140000, "open": 0.711, "high": 0.711, "low": 0.708, "close": 0.709, "volume": 11701.48, "quote_volume": 8307.35713, "trades": 37, "taker_buy_volume": 1601.01, "taker_buy_quote": 1136.2499}, {"ts": 1773250200000, "open": 0.71, "high": 0.719, "low": 0.709, "close": 0.718, "volume": 24036.15, "quote_volume": 17114.26603, "trades": 63, "taker_buy_volume": 22057.9, "taker_buy_quote": 15701.75604}, {"ts": 1773250260000, "open": 0.718, "high": 0.718, "low": 0.713, "close": 0.715, "volume": 1357.97, "quote_volume": 969.89501, "trades": 16, "taker_buy_volume": 955.72, "taker_buy_quote": 682.54306}, {"ts": 1773250320000, "open": 0.715, "high": 0.715, "low": 0.712, "close": 0.713, "volume": 1929.58, "quote_volume": 1378.9972, "trades": 8, "taker_buy_volume": 253.16, "taker_buy_quote": 180.92158}, {"ts": 1773250380000, "open": 0.713, "high": 0.716, "low": 0.713, "close": 0.716, "volume": 1615.84, "quote_volume": 1155.1823, "trades": 15, "taker_buy_volume": 988.09, "taker_buy_quote": 706.5503}, {"ts": 1773250440000, "open": 0.716, "high": 0.716, "low": 0.713, "close": 0.714, "volume": 527.9, "quote_volume": 377.49076, "trades": 8, "taker_buy_volume": 93.97, "taker_buy_quote": 67.25396}, {"ts": 1773250500000, "open": 0.714, "high": 0.714, "low": 0.709, "close": 0.711, "volume": 5607.63, "quote_volume": 3985.47053, "trades": 41, "taker_buy_volume": 1617.69, "taker_buy_quote": 1149.77253}, {"ts": 1773250560000, "open": 0.712, "high": 0.713, "low": 0.705, "close": 0.706, "volume": 15831.84, "quote_volume": 11222.43744, "trades": 88, "taker_buy_volume": 9341.6, "taker_buy_quote": 6631.01975}, {"ts": 1773250620000, "open": 0.708, "high": 0.71, "low": 0.707, "close": 0.707, "volume": 8540.41, "quote_volume": 6047.39485, "trades": 62, "taker_buy_volume": 6088.11, "taker_buy_quote": 4312.35062}, {"ts": 1773250680000, "open": 0.708, "high": 0.708, "low": 0.708, "close": 0.708, "volume": 533.97, "quote_volume": 378.05076, "trades": 8, "taker_buy_volume": 405.0, "taker_buy_quote": 286.74}, {"ts": 1773250740000, "open": 0.708, "high": 0.708, "low": 0.701, "close": 0.701, "volume": 4900.05, "quote_volume": 3449.82823, "trades": 39, "taker_buy_volume": 1700.09, "taker_buy_quote": 1198.23723}, {"ts": 1773250800000, "open": 0.703, "high": 0.705, "low": 0.7, "close": 0.701, "volume": 4194.46, "quote_volume": 2943.89182, "trades": 32, "taker_buy_volume": 592.78, "taker_buy_quote": 417.28726}, {"ts": 1773250860000, "open": 0.702, "high": 0.704, "low": 0.702, "close": 0.704, "volume": 1437.63, "quote_volume": 1010.31697, "trades": 15, "taker_buy_volume": 1279.36, "taker_buy_quote": 898.97181}, {"ts": 1773250920000, "open": 0.705, "high": 0.706, "low": 0.702, "close": 0.702, "volume": 650.99, "quote_volume": 458.11349, "trades": 15, "taker_buy_volume": 155.53, "taker_buy_quote": 109.68907}, {"ts": 1773250980000, "open": 0.702, "high": 0.705, "low": 0.699, "close": 0.705, "volume": 14084.87, "quote_volume": 9868.97684, "trades": 31, "taker_buy_volume": 3415.76, "taker_buy_quote": 2399.99819}, {"ts": 1773251040000, "open": 0.705, "high": 0.706, "low": 0.703, "close": 0.704, "volume": 4057.44, "quote_volume": 2857.31163, "trades": 27, "taker_buy_volume": 1305.7, "taker_buy_quote": 918.91224}, {"ts": 1773251100000, "open": 0.705, "high": 0.71, "low": 0.705, "close": 0.71, "volume": 2824.99, "quote_volume": 1995.14607, "trades": 39, "taker_buy_volume": 2452.95, "taker_buy_quote": 1732.22146}, {"ts": 1773251160000, "open": 0.711, "high": 0.716, "low": 0.71, "close": 0.716, "volume": 5150.98, "quote_volume": 3671.65369, "trades": 45, "taker_buy_volume": 4106.9, "taker_buy_quote": 2927.72699}, {"ts": 1773251220000, "open": 0.717, "high": 0.718, "low": 0.715, "close": 0.715, "volume": 1463.75, "quote_volume": 1050.74201, "trades": 15, "taker_buy_volume": 1359.99, "taker_buy_quote": 976.45731}, {"ts": 1773251280000, "open": 0.715, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 6782.65, "quote_volume": 4859.07362, "trades": 41, "taker_buy_volume": 3362.42, "taker_buy_quote": 2408.77838}, {"ts": 1773251340000, "open": 0.716, "high": 0.716, "low": 0.71, "close": 0.712, "volume": 1186.88, "quote_volume": 845.51672, "trades": 21, "taker_buy_volume": 263.52, "taker_buy_quote": 187.9107}, {"ts": 1773251400000, "open": 0.712, "high": 0.712, "low": 0.71, "close": 0.711, "volume": 800.03, "quote_volume": 568.99822, "trades": 9, "taker_buy_volume": 220.63, "taker_buy_quote": 156.86793}, {"ts": 1773251460000, "open": 0.711, "high": 0.711, "low": 0.708, "close": 0.71, "volume": 2159.9, "quote_volume": 1533.49809, "trades": 23, "taker_buy_volume": 738.04, "taker_buy_quote": 523.90528}, {"ts": 1773251520000, "open": 0.71, "high": 0.714, "low": 0.71, "close": 0.711, "volume": 2817.41, "quote_volume": 2006.93573, "trades": 39, "taker_buy_volume": 1475.39, "taker_buy_quote": 1050.90932}, {"ts": 1773251580000, "open": 0.711, "high": 0.711, "low": 0.708, "close": 0.711, "volume": 1591.27, "quote_volume": 1129.3943, "trades": 21, "taker_buy_volume": 1169.21, "taker_buy_quote": 830.36971}, {"ts": 1773251640000, "open": 0.711, "high": 0.712, "low": 0.71, "close": 0.712, "volume": 530.04, "quote_volume": 376.83152, "trades": 5, "taker_buy_volume": 344.43, "taker_buy_quote": 245.01446}, {"ts": 1773251700000, "open": 0.712, "high": 0.713, "low": 0.711, "close": 0.713, "volume": 910.86, "quote_volume": 648.91145, "trades": 16, "taker_buy_volume": 613.57, "taker_buy_quote": 437.24102}, {"ts": 1773251760000, "open": 0.713, "high": 0.715, "low": 0.711, "close": 0.714, "volume": 5392.14, "quote_volume": 3847.28978, "trades": 39, "taker_buy_volume": 4531.26, "taker_buy_quote": 3233.74822}, {"ts": 1773251820000, "open": 0.714, "high": 0.715, "low": 0.71, "close": 0.715, "volume": 2831.52, "quote_volume": 2018.85189, "trades": 32, "taker_buy_volume": 1822.57, "taker_buy_quote": 1301.1065}, {"ts": 1773251880000, "open": 0.715, "high": 0.722, "low": 0.715, "close": 0.722, "volume": 5838.48, "quote_volume": 4204.02507, "trades": 60, "taker_buy_volume": 5242.92, "taker_buy_quote": 3775.18492}, {"ts": 1773251940000, "open": 0.722, "high": 0.727, "low": 0.721, "close": 0.724, "volume": 23412.85, "quote_volume": 16939.41185, "trades": 108, "taker_buy_volume": 9003.08, "taker_buy_quote": 6522.95296}, {"ts": 1773252000000, "open": 0.724, "high": 0.738, "low": 0.724, "close": 0.738, "volume": 21981.97, "quote_volume": 16106.5815, "trades": 105, "taker_buy_volume": 18853.14, "taker_buy_quote": 13812.92398}, {"ts": 1773252060000, "open": 0.739, "high": 0.765, "low": 0.739, "close": 0.76, "volume": 76583.03, "quote_volume": 57663.63803, "trades": 381, "taker_buy_volume": 42021.18, "taker_buy_quote": 31687.86339}, {"ts": 1773252120000, "open": 0.761, "high": 0.779, "low": 0.757, "close": 0.765, "volume": 65456.65, "quote_volume": 50383.89445, "trades": 450, "taker_buy_volume": 35880.16, "taker_buy_quote": 27606.56841}, {"ts": 1773252180000, "open": 0.765, "high": 0.774, "low": 0.763, "close": 0.768, "volume": 19168.54, "quote_volume": 14728.4483, "trades": 218, "taker_buy_volume": 11357.6, "taker_buy_quote": 8720.42318}, {"ts": 1773252240000, "open": 0.768, "high": 0.777, "low": 0.766, "close": 0.777, "volume": 4871.65, "quote_volume": 3755.90245, "trades": 59, "taker_buy_volume": 1671.14, "taker_buy_quote": 1291.28197}, {"ts": 1773252300000, "open": 0.776, "high": 1.068, "low": 0.776, "close": 0.967, "volume": 862136.62, "quote_volume": 781734.50571, "trades": 7820, "taker_buy_volume": 543479.63, "taker_buy_quote": 493399.74109}, {"ts": 1773252360000, "open": 0.967, "high": 0.974, "low": 0.83, "close": 0.852, "volume": 299965.81, "quote_volume": 269797.3619, "trades": 3876, "taker_buy_volume": 142114.32, "taker_buy_quote": 127358.6651}, {"ts": 1773252420000, "open": 0.853, "high": 0.895, "low": 0.818, "close": 0.865, "volume": 138857.72, "quote_volume": 118311.97453, "trades": 1603, "taker_buy_volume": 76598.19, "taker_buy_quote": 65503.51906}, {"ts": 1773252480000, "open": 0.865, "high": 0.916, "low": 0.864, "close": 0.89, "volume": 96348.72, "quote_volume": 85109.81753, "trades": 1344, "taker_buy_volume": 50561.58, "taker_buy_quote": 44697.66728}, {"ts": 1773252540000, "open": 0.892, "high": 0.916, "low": 0.883, "close": 0.913, "volume": 84306.06, "quote_volume": 75696.07261, "trades": 1332, "taker_buy_volume": 45370.94, "taker_buy_quote": 40808.98417}, {"ts": 1773252600000, "open": 0.913, "high": 0.934, "low": 0.889, "close": 0.922, "volume": 100588.65, "quote_volume": 91869.80794, "trades": 1161, "taker_buy_volume": 55837.37, "taker_buy_quote": 51240.72319}, {"ts": 1773252660000, "open": 0.922, "high": 0.96, "low": 0.918, "close": 0.946, "volume": 147637.88, "quote_volume": 139077.79293, "trades": 1453, "taker_buy_volume": 94658.32, "taker_buy_quote": 89346.18645}, {"ts": 1773252720000, "open": 0.947, "high": 0.961, "low": 0.927, "close": 0.935, "volume": 143643.99, "quote_volume": 135396.4769, "trades": 1196, "taker_buy_volume": 67084.02, "taker_buy_quote": 63338.31454}, {"ts": 1773252780000, "open": 0.938, "high": 0.95, "low": 0.934, "close": 0.936, "volume": 37571.7, "quote_volume": 35327.49434, "trades": 329, "taker_buy_volume": 20217.26, "taker_buy_quote": 19018.792}, {"ts": 1773252840000, "open": 0.935, "high": 0.939, "low": 0.923, "close": 0.926, "volume": 48018.9, "quote_volume": 44648.22482, "trades": 376, "taker_buy_volume": 23028.15, "taker_buy_quote": 21414.17594}, {"ts": 1773252900000, "open": 0.925, "high": 0.94, "low": 0.912, "close": 0.938, "volume": 45029.51, "quote_volume": 41800.79375, "trades": 397, "taker_buy_volume": 27833.95, "taker_buy_quote": 25830.11366}, {"ts": 1773252960000, "open": 0.94, "high": 0.956, "low": 0.936, "close": 0.953, "volume": 68844.76, "quote_volume": 65056.45188, "trades": 502, "taker_buy_volume": 28487.5, "taker_buy_quote": 26942.1842}, {"ts": 1773253020000, "open": 0.954, "high": 0.954, "low": 0.939, "close": 0.944, "volume": 61474.46, "quote_volume": 58198.89417, "trades": 519, "taker_buy_volume": 25090.04, "taker_buy_quote": 23747.87708}, {"ts": 1773253080000, "open": 0.944, "high": 0.957, "low": 0.939, "close": 0.954, "volume": 49608.56, "quote_volume": 47063.96486, "trades": 437, "taker_buy_volume": 21360.49, "taker_buy_quote": 20280.48899}, {"ts": 1773253140000, "open": 0.952, "high": 0.963, "low": 0.941, "close": 0.949, "volume": 52324.04, "quote_volume": 49889.99359, "trades": 420, "taker_buy_volume": 32610.11, "taker_buy_quote": 31105.83666}, {"ts": 1773253200000, "open": 0.951, "high": 0.956, "low": 0.936, "close": 0.94, "volume": 42779.2, "quote_volume": 40399.2563, "trades": 358, "taker_buy_volume": 24502.26, "taker_buy_quote": 23121.14568}, {"ts": 1773253260000, "open": 0.94, "high": 0.991, "low": 0.938, "close": 0.977, "volume": 145283.79, "quote_volume": 140526.41316, "trades": 1179, "taker_buy_volume": 86083.67, "taker_buy_quote": 83171.76049}, {"ts": 1773253320000, "open": 0.976, "high": 0.987, "low": 0.967, "close": 0.979, "volume": 106696.48, "quote_volume": 104272.56267, "trades": 556, "taker_buy_volume": 68521.59, "taker_buy_quote": 67019.60437}, {"ts": 1773253380000, "open": 0.978, "high": 1.139, "low": 0.978, "close": 1.087, "volume": 420411.97, "quote_volume": 447208.84748, "trades": 4535, "taker_buy_volume": 246427.57, "taker_buy_quote": 261944.90934}, {"ts": 1773253440000, "open": 1.088, "high": 1.239, "low": 1.086, "close": 1.18, "volume": 605232.93, "quote_volume": 705844.53754, "trades": 7139, "taker_buy_volume": 430479.31, "taker_buy_quote": 502215.78924}, {"ts": 1773253500000, "open": 1.178, "high": 1.209, "low": 1.044, "close": 1.065, "volume": 228495.06, "quote_volume": 258956.95518, "trades": 4209, "taker_buy_volume": 95284.44, "taker_buy_quote": 107955.48556}, {"ts": 1773253560000, "open": 1.06, "high": 1.077, "low": 0.996, "close": 1.003, "volume": 294252.16, "quote_volume": 301949.48722, "trades": 3639, "taker_buy_volume": 136848.33, "taker_buy_quote": 140779.74672}, {"ts": 1773253620000, "open": 1.003, "high": 1.027, "low": 0.98, "close": 1.007, "volume": 273563.25, "quote_volume": 275317.7216, "trades": 2586, "taker_buy_volume": 135887.8, "taker_buy_quote": 136726.54352}, {"ts": 1773253680000, "open": 1.007, "high": 1.043, "low": 0.979, "close": 1.032, "volume": 183990.21, "quote_volume": 185399.66443, "trades": 2002, "taker_buy_volume": 99012.42, "taker_buy_quote": 100123.06057}, {"ts": 1773253740000, "open": 1.035, "high": 1.06, "low": 1.0, "close": 1.01, "volume": 159294.8, "quote_volume": 163513.17218, "trades": 1426, "taker_buy_volume": 75428.13, "taker_buy_quote": 77408.92286}, {"ts": 1773253800000, "open": 1.01, "high": 1.014, "low": 0.866, "close": 0.886, "volume": 493254.21, "quote_volume": 453458.06753, "trades": 5113, "taker_buy_volume": 211684.06, "taker_buy_quote": 194151.64736}, {"ts": 1773253860000, "open": 0.888, "high": 0.916, "low": 0.836, "close": 0.91, "volume": 315461.51, "quote_volume": 277228.46164, "trades": 1992, "taker_buy_volume": 134619.24, "taker_buy_quote": 118812.66213}, {"ts": 1773253920000, "open": 0.909, "high": 0.945, "low": 0.906, "close": 0.939, "volume": 158056.11, "quote_volume": 146866.6433, "trades": 1393, "taker_buy_volume": 81496.04, "taker_buy_quote": 75706.86884}, {"ts": 1773253980000, "open": 0.938, "high": 0.949, "low": 0.924, "close": 0.937, "volume": 84999.3, "quote_volume": 79449.37213, "trades": 776, "taker_buy_volume": 42722.08, "taker_buy_quote": 39926.04105}, {"ts": 1773254040000, "open": 0.935, "high": 0.959, "low": 0.919, "close": 0.953, "volume": 94584.15, "quote_volume": 89255.41508, "trades": 1121, "taker_buy_volume": 50250.99, "taker_buy_quote": 47452.76371}, {"ts": 1773254100000, "open": 0.953, "high": 0.96, "low": 0.928, "close": 0.933, "volume": 40044.65, "quote_volume": 37759.67026, "trades": 635, "taker_buy_volume": 18534.33, "taker_buy_quote": 17488.40855}, {"ts": 1773254160000, "open": 0.935, "high": 0.939, "low": 0.91, "close": 0.912, "volume": 77844.27, "quote_volume": 72021.96245, "trades": 856, "taker_buy_volume": 39302.05, "taker_buy_quote": 36387.80726}, {"ts": 1773254220000, "open": 0.911, "high": 0.926, "low": 0.902, "close": 0.922, "volume": 51198.54, "quote_volume": 46636.78628, "trades": 624, "taker_buy_volume": 26350.05, "taker_buy_quote": 24015.13941}, {"ts": 1773254280000, "open": 0.924, "high": 0.939, "low": 0.91, "close": 0.931, "volume": 47367.8, "quote_volume": 43975.62308, "trades": 619, "taker_buy_volume": 23475.41, "taker_buy_quote": 21781.57347}, {"ts": 1773254340000, "open": 0.931, "high": 0.941, "low": 0.916, "close": 0.941, "volume": 22772.08, "quote_volume": 21186.40958, "trades": 314, "taker_buy_volume": 14885.21, "taker_buy_quote": 13849.01927}, {"ts": 1773254400000, "open": 0.942, "high": 0.958, "low": 0.936, "close": 0.937, "volume": 85594.81, "quote_volume": 81127.15645, "trades": 815, "taker_buy_volume": 47754.72, "taker_buy_quote": 45296.53967}, {"ts": 1773254460000, "open": 0.935, "high": 0.953, "low": 0.92, "close": 0.947, "volume": 57044.87, "quote_volume": 53396.12018, "trades": 533, "taker_buy_volume": 29918.97, "taker_buy_quote": 28069.40797}, {"ts": 1773254520000, "open": 0.944, "high": 0.946, "low": 0.926, "close": 0.931, "volume": 28519.76, "quote_volume": 26679.13815, "trades": 281, "taker_buy_volume": 16964.8, "taker_buy_quote": 15875.98289}, {"ts": 1773254580000, "open": 0.931, "high": 0.946, "low": 0.931, "close": 0.935, "volume": 17442.96, "quote_volume": 16357.19221, "trades": 189, "taker_buy_volume": 12074.63, "taker_buy_quote": 11316.54762}, {"ts": 1773254640000, "open": 0.934, "high": 0.938, "low": 0.921, "close": 0.93, "volume": 16814.37, "quote_volume": 15632.81162, "trades": 173, "taker_buy_volume": 9362.2, "taker_buy_quote": 8703.01629}, {"ts": 1773254700000, "open": 0.932, "high": 0.953, "low": 0.932, "close": 0.943, "volume": 37619.72, "quote_volume": 35608.4596, "trades": 355, "taker_buy_volume": 22262.05, "taker_buy_quote": 21063.02197}, {"ts": 1773254760000, "open": 0.942, "high": 0.942, "low": 0.933, "close": 0.936, "volume": 37240.59, "quote_volume": 34894.50729, "trades": 229, "taker_buy_volume": 13282.81, "taker_buy_quote": 12448.89029}, {"ts": 1773254820000, "open": 0.934, "high": 0.952, "low": 0.922, "close": 0.931, "volume": 64804.32, "quote_volume": 60697.48793, "trades": 570, "taker_buy_volume": 41470.41, "taker_buy_quote": 38918.61149}, {"ts": 1773254880000, "open": 0.931, "high": 0.943, "low": 0.926, "close": 0.929, "volume": 32617.51, "quote_volume": 30486.9302, "trades": 318, "taker_buy_volume": 11353.78, "taker_buy_quote": 10628.34748}, {"ts": 1773254940000, "open": 0.93, "high": 0.934, "low": 0.919, "close": 0.921, "volume": 26686.57, "quote_volume": 24669.96543, "trades": 254, "taker_buy_volume": 5503.79, "taker_buy_quote": 5106.44508}, {"ts": 1773255000000, "open": 0.924, "high": 0.939, "low": 0.922, "close": 0.932, "volume": 29933.06, "quote_volume": 27877.67644, "trades": 301, "taker_buy_volume": 15015.22, "taker_buy_quote": 13986.73941}, {"ts": 1773255060000, "open": 0.933, "high": 0.935, "low": 0.922, "close": 0.924, "volume": 16691.98, "quote_volume": 15518.36303, "trades": 150, "taker_buy_volume": 7378.0, "taker_buy_quote": 6869.37751}, {"ts": 1773255120000, "open": 0.924, "high": 0.942, "low": 0.92, "close": 0.933, "volume": 118505.11, "quote_volume": 109684.68063, "trades": 701, "taker_buy_volume": 30798.31, "taker_buy_quote": 28649.78618}, {"ts": 1773255180000, "open": 0.932, "high": 0.938, "low": 0.893, "close": 0.894, "volume": 160870.96, "quote_volume": 147028.98307, "trades": 1058, "taker_buy_volume": 49410.1, "taker_buy_quote": 45066.98469}, {"ts": 1773255240000, "open": 0.894, "high": 0.906, "low": 0.887, "close": 0.897, "volume": 27755.66, "quote_volume": 24861.80125, "trades": 299, "taker_buy_volume": 14233.48, "taker_buy_quote": 12753.47858}, {"ts": 1773255300000, "open": 0.898, "high": 0.933, "low": 0.897, "close": 0.927, "volume": 35842.47, "quote_volume": 32629.90593, "trades": 380, "taker_buy_volume": 17803.34, "taker_buy_quote": 16238.78362}, {"ts": 1773255360000, "open": 0.929, "high": 0.948, "low": 0.905, "close": 0.912, "volume": 47407.41, "quote_volume": 44059.2238, "trades": 496, "taker_buy_volume": 28040.6, "taker_buy_quote": 26117.98141}, {"ts": 1773255420000, "open": 0.909, "high": 0.917, "low": 0.87, "close": 0.874, "volume": 74688.01, "quote_volume": 66828.85596, "trades": 628, "taker_buy_volume": 22175.03, "taker_buy_quote": 19872.56227}, {"ts": 1773255480000, "open": 0.872, "high": 0.89, "low": 0.868, "close": 0.882, "volume": 37519.47, "quote_volume": 32967.75777, "trades": 301, "taker_buy_volume": 24237.71, "taker_buy_quote": 21274.23853}, {"ts": 1773255540000, "open": 0.881, "high": 0.894, "low": 0.875, "close": 0.88, "volume": 67721.19, "quote_volume": 59744.40903, "trades": 501, "taker_buy_volume": 18516.66, "taker_buy_quote": 16375.60113}, {"ts": 1773255600000, "open": 0.879, "high": 0.884, "low": 0.867, "close": 0.87, "volume": 43806.82, "quote_volume": 38229.04141, "trades": 260, "taker_buy_volume": 27794.12, "taker_buy_quote": 24220.09912}, {"ts": 1773255660000, "open": 0.87, "high": 0.87, "low": 0.854, "close": 0.86, "volume": 75562.47, "quote_volume": 65161.69295, "trades": 614, "taker_buy_volume": 25192.47, "taker_buy_quote": 21701.98543}, {"ts": 1773255720000, "open": 0.862, "high": 0.867, "low": 0.858, "close": 0.865, "volume": 20461.13, "quote_volume": 17653.25243, "trades": 200, "taker_buy_volume": 9480.36, "taker_buy_quote": 8183.08174}, {"ts": 1773255780000, "open": 0.865, "high": 0.872, "low": 0.857, "close": 0.865, "volume": 19707.36, "quote_volume": 17054.83997, "trades": 175, "taker_buy_volume": 9628.59, "taker_buy_quote": 8348.61945}, {"ts": 1773255840000, "open": 0.864, "high": 0.867, "low": 0.836, "close": 0.852, "volume": 83790.28, "quote_volume": 71084.13571, "trades": 545, "taker_buy_volume": 23773.4, "taker_buy_quote": 20160.22328}, {"ts": 1773255900000, "open": 0.852, "high": 0.865, "low": 0.85, "close": 0.86, "volume": 16385.35, "quote_volume": 14096.54409, "trades": 173, "taker_buy_volume": 8572.52, "taker_buy_quote": 7373.09573}, {"ts": 1773255960000, "open": 0.859, "high": 0.863, "low": 0.847, "close": 0.862, "volume": 14739.01, "quote_volume": 12588.95842, "trades": 148, "taker_buy_volume": 3937.71, "taker_buy_quote": 3359.71011}, {"ts": 1773256020000, "open": 0.862, "high": 0.896, "low": 0.859, "close": 0.893, "volume": 58965.24, "quote_volume": 52042.08946, "trades": 615, "taker_buy_volume": 34223.94, "taker_buy_quote": 30201.88551}, {"ts": 1773256080000, "open": 0.892, "high": 0.918, "low": 0.889, "close": 0.915, "volume": 36791.88, "quote_volume": 33058.32653, "trades": 315, "taker_buy_volume": 22436.49, "taker_buy_quote": 20184.47832}, {"ts": 1773256140000, "open": 0.916, "high": 0.916, "low": 0.896, "close": 0.9, "volume": 33533.92, "quote_volume": 30337.01794, "trades": 323, "taker_buy_volume": 17828.09, "taker_buy_quote": 16150.67961}, {"ts": 1773256200000, "open": 0.899, "high": 0.909, "low": 0.891, "close": 0.906, "volume": 28577.02, "quote_volume": 25763.7716, "trades": 246, "taker_buy_volume": 18912.59, "taker_buy_quote": 17071.05326}, {"ts": 1773256260000, "open": 0.909, "high": 0.918, "low": 0.897, "close": 0.9, "volume": 38140.23, "quote_volume": 34572.5648, "trades": 362, "taker_buy_volume": 18632.22, "taker_buy_quote": 16897.24487}, {"ts": 1773256320000, "open": 0.898, "high": 0.903, "low": 0.897, "close": 0.899, "volume": 4015.61, "quote_volume": 3615.41921, "trades": 49, "taker_buy_volume": 1632.05, "taker_buy_quote": 1470.30398}, {"ts": 1773256380000, "open": 0.902, "high": 0.904, "low": 0.896, "close": 0.902, "volume": 17513.02, "quote_volume": 15756.13034, "trades": 86, "taker_buy_volume": 12320.55, "taker_buy_quote": 11090.45001}, {"ts": 1773256440000, "open": 0.902, "high": 0.905, "low": 0.896, "close": 0.901, "volume": 14793.74, "quote_volume": 13317.31365, "trades": 94, "taker_buy_volume": 6704.89, "taker_buy_quote": 6044.41383}, {"ts": 1773256500000, "open": 0.898, "high": 0.912, "low": 0.892, "close": 0.912, "volume": 22652.54, "quote_volume": 20409.86017, "trades": 205, "taker_buy_volume": 15384.68, "taker_buy_quote": 13872.22693}, {"ts": 1773256560000, "open": 0.912, "high": 0.913, "low": 0.893, "close": 0.902, "volume": 22636.56, "quote_volume": 20469.84776, "trades": 154, "taker_buy_volume": 14939.71, "taker_buy_quote": 13510.04599}, {"ts": 1773256620000, "open": 0.902, "high": 0.903, "low": 0.891, "close": 0.896, "volume": 17429.5, "quote_volume": 15607.86231, "trades": 144, "taker_buy_volume": 6926.66, "taker_buy_quote": 6211.4767}, {"ts": 1773256680000, "open": 0.896, "high": 0.905, "low": 0.892, "close": 0.904, "volume": 16671.36, "quote_volume": 14993.27252, "trades": 126, "taker_buy_volume": 10695.49, "taker_buy_quote": 9631.43942}, {"ts": 1773256740000, "open": 0.904, "high": 0.906, "low": 0.9, "close": 0.9, "volume": 19269.23, "quote_volume": 17380.49713, "trades": 93, "taker_buy_volume": 5899.01, "taker_buy_quote": 5329.84275}, {"ts": 1773256800000, "open": 0.9, "high": 0.905, "low": 0.892, "close": 0.896, "volume": 20120.0, "quote_volume": 18072.87814, "trades": 169, "taker_buy_volume": 9311.08, "taker_buy_quote": 8365.26631}, {"ts": 1773256860000, "open": 0.897, "high": 0.901, "low": 0.895, "close": 0.895, "volume": 9732.56, "quote_volume": 8749.03782, "trades": 98, "taker_buy_volume": 5545.64, "taker_buy_quote": 4985.8855}, {"ts": 1773256920000, "open": 0.894, "high": 0.896, "low": 0.875, "close": 0.88, "volume": 37526.74, "quote_volume": 33086.27756, "trades": 357, "taker_buy_volume": 18775.98, "taker_buy_quote": 16541.06302}, {"ts": 1773256980000, "open": 0.879, "high": 0.891, "low": 0.875, "close": 0.89, "volume": 9864.76, "quote_volume": 8708.99333, "trades": 103, "taker_buy_volume": 4946.2, "taker_buy_quote": 4361.6803}, {"ts": 1773257040000, "open": 0.887, "high": 0.896, "low": 0.879, "close": 0.895, "volume": 15365.51, "quote_volume": 13626.96871, "trades": 125, "taker_buy_volume": 6511.34, "taker_buy_quote": 5783.92191}, {"ts": 1773257100000, "open": 0.896, "high": 0.905, "low": 0.894, "close": 0.903, "volume": 27239.93, "quote_volume": 24515.75445, "trades": 154, "taker_buy_volume": 10595.31, "taker_buy_quote": 9533.34114}, {"ts": 1773257160000, "open": 0.904, "high": 0.912, "low": 0.9, "close": 0.902, "volume": 28084.11, "quote_volume": 25477.12767, "trades": 180, "taker_buy_volume": 11475.87, "taker_buy_quote": 10399.27647}, {"ts": 1773257220000, "open": 0.903, "high": 0.908, "low": 0.898, "close": 0.898, "volume": 8191.06, "quote_volume": 7385.0844, "trades": 76, "taker_buy_volume": 1624.59, "taker_buy_quote": 1467.45989}, {"ts": 1773257280000, "open": 0.897, "high": 0.9, "low": 0.891, "close": 0.891, "volume": 5343.66, "quote_volume": 4791.06204, "trades": 64, "taker_buy_volume": 2572.81, "taker_buy_quote": 2309.71805}, {"ts": 1773257340000, "open": 0.89, "high": 0.89, "low": 0.878, "close": 0.878, "volume": 27479.53, "quote_volume": 24260.5723, "trades": 194, "taker_buy_volume": 8687.0, "taker_buy_quote": 7676.90693}, {"ts": 1773257400000, "open": 0.88, "high": 0.886, "low": 0.869, "close": 0.875, "volume": 22087.22, "quote_volume": 19409.82441, "trades": 183, "taker_buy_volume": 13894.52, "taker_buy_quote": 12223.34271}, {"ts": 1773257460000, "open": 0.873, "high": 0.878, "low": 0.859, "close": 0.878, "volume": 34555.75, "quote_volume": 29934.90162, "trades": 260, "taker_buy_volume": 19863.09, "taker_buy_quote": 17202.81563}, {"ts": 1773257520000, "open": 0.877, "high": 0.889, "low": 0.875, "close": 0.882, "volume": 6333.68, "quote_volume": 5594.98094, "trades": 89, "taker_buy_volume": 4299.85, "taker_buy_quote": 3799.38479}, {"ts": 1773257580000, "open": 0.881, "high": 0.883, "low": 0.867, "close": 0.868, "volume": 12399.74, "quote_volume": 10857.8797, "trades": 110, "taker_buy_volume": 5077.5, "taker_buy_quote": 4448.03581}, {"ts": 1773257640000, "open": 0.867, "high": 0.871, "low": 0.862, "close": 0.863, "volume": 10743.65, "quote_volume": 9305.2776, "trades": 92, "taker_buy_volume": 3292.86, "taker_buy_quote": 2855.96121}, {"ts": 1773257700000, "open": 0.862, "high": 0.867, "low": 0.859, "close": 0.865, "volume": 5713.45, "quote_volume": 4929.38955, "trades": 81, "taker_buy_volume": 2917.54, "taker_buy_quote": 2519.04867}, {"ts": 1773257760000, "open": 0.865, "high": 0.87, "low": 0.853, "close": 0.87, "volume": 19656.99, "quote_volume": 16861.61308, "trades": 226, "taker_buy_volume": 9095.6, "taker_buy_quote": 7816.80825}, {"ts": 1773257820000, "open": 0.869, "high": 0.873, "low": 0.866, "close": 0.868, "volume": 9458.4, "quote_volume": 8226.45763, "trades": 117, "taker_buy_volume": 5403.6, "taker_buy_quote": 4701.28979}, {"ts": 1773257880000, "open": 0.869, "high": 0.874, "low": 0.866, "close": 0.873, "volume": 5408.11, "quote_volume": 4714.11125, "trades": 66, "taker_buy_volume": 2783.56, "taker_buy_quote": 2427.30842}, {"ts": 1773257940000, "open": 0.872, "high": 0.875, "low": 0.87, "close": 0.871, "volume": 6462.24, "quote_volume": 5635.54813, "trades": 73, "taker_buy_volume": 1911.4, "taker_buy_quote": 1667.64436}, {"ts": 1773258000000, "open": 0.87, "high": 0.877, "low": 0.867, "close": 0.867, "volume": 8433.09, "quote_volume": 7349.14819, "trades": 120, "taker_buy_volume": 3918.34, "taker_buy_quote": 3422.57849}, {"ts": 1773258060000, "open": 0.867, "high": 0.874, "low": 0.858, "close": 0.865, "volume": 10581.45, "quote_volume": 9149.08265, "trades": 127, "taker_buy_volume": 5100.75, "taker_buy_quote": 4416.76088}, {"ts": 1773258120000, "open": 0.865, "high": 0.875, "low": 0.865, "close": 0.871, "volume": 10561.53, "quote_volume": 9190.38946, "trades": 108, "taker_buy_volume": 7056.66, "taker_buy_quote": 6138.79573}, {"ts": 1773258180000, "open": 0.873, "high": 0.878, "low": 0.869, "close": 0.875, "volume": 5267.02, "quote_volume": 4610.37602, "trades": 59, "taker_buy_volume": 4020.18, "taker_buy_quote": 3520.52061}, {"ts": 1773258240000, "open": 0.874, "high": 0.874, "low": 0.863, "close": 0.864, "volume": 5261.34, "quote_volume": 4557.1269, "trades": 69, "taker_buy_volume": 1864.01, "taker_buy_quote": 1614.6578}, {"ts": 1773258300000, "open": 0.865, "high": 0.874, "low": 0.865, "close": 0.874, "volume": 5164.23, "quote_volume": 4487.79591, "trades": 38, "taker_buy_volume": 3828.2, "taker_buy_quote": 3327.80618}, {"ts": 1773258360000, "open": 0.873, "high": 0.874, "low": 0.867, "close": 0.872, "volume": 8055.01, "quote_volume": 7004.03452, "trades": 61, "taker_buy_volume": 1736.96, "taker_buy_quote": 1512.21954}, {"ts": 1773258420000, "open": 0.871, "high": 0.878, "low": 0.871, "close": 0.875, "volume": 6430.55, "quote_volume": 5626.34356, "trades": 69, "taker_buy_volume": 2796.04, "taker_buy_quote": 2446.97708}, {"ts": 1773258480000, "open": 0.873, "high": 0.876, "low": 0.868, "close": 0.869, "volume": 7164.33, "quote_volume": 6250.04839, "trades": 65, "taker_buy_volume": 3864.11, "taker_buy_quote": 3372.54374}, {"ts": 1773258540000, "open": 0.87, "high": 0.871, "low": 0.866, "close": 0.87, "volume": 2341.5, "quote_volume": 2035.26506, "trades": 30, "taker_buy_volume": 1378.49, "taker_buy_quote": 1199.3045}, {"ts": 1773258600000, "open": 0.873, "high": 0.875, "low": 0.86, "close": 0.862, "volume": 6640.9, "quote_volume": 5750.66537, "trades": 84, "taker_buy_volume": 2177.48, "taker_buy_quote": 1889.42683}, {"ts": 1773258660000, "open": 0.86, "high": 0.868, "low": 0.858, "close": 0.866, "volume": 6794.6, "quote_volume": 5859.37037, "trades": 61, "taker_buy_volume": 2559.07, "taker_buy_quote": 2211.42287}, {"ts": 1773258720000, "open": 0.867, "high": 0.875, "low": 0.863, "close": 0.875, "volume": 9838.83, "quote_volume": 8562.24395, "trades": 67, "taker_buy_volume": 8327.58, "taker_buy_quote": 7248.26355}, {"ts": 1773258780000, "open": 0.874, "high": 0.874, "low": 0.866, "close": 0.866, "volume": 3860.62, "quote_volume": 3359.30354, "trades": 50, "taker_buy_volume": 2000.88, "taker_buy_quote": 1741.1113}, {"ts": 1773258840000, "open": 0.866, "high": 0.869, "low": 0.861, "close": 0.869, "volume": 3004.78, "quote_volume": 2601.63614, "trades": 37, "taker_buy_volume": 1022.39, "taker_buy_quote": 884.23867}, {"ts": 1773258900000, "open": 0.87, "high": 0.878, "low": 0.859, "close": 0.863, "volume": 14895.46, "quote_volume": 12888.81223, "trades": 135, "taker_buy_volume": 5099.87, "taker_buy_quote": 4427.71479}, {"ts": 1773258960000, "open": 0.863, "high": 0.865, "low": 0.858, "close": 0.864, "volume": 4635.78, "quote_volume": 3993.82607, "trades": 60, "taker_buy_volume": 1651.47, "taker_buy_quote": 1422.42419}, {"ts": 1773259020000, "open": 0.863, "high": 0.872, "low": 0.863, "close": 0.868, "volume": 6855.45, "quote_volume": 5948.03126, "trades": 63, "taker_buy_volume": 4866.82, "taker_buy_quote": 4223.98763}, {"ts": 1773259080000, "open": 0.868, "high": 0.87, "low": 0.861, "close": 0.867, "volume": 5358.71, "quote_volume": 4636.44016, "trades": 74, "taker_buy_volume": 3889.59, "taker_buy_quote": 3364.16081}, {"ts": 1773259140000, "open": 0.867, "high": 0.869, "low": 0.848, "close": 0.853, "volume": 33966.74, "quote_volume": 29091.03761, "trades": 264, "taker_buy_volume": 12791.29, "taker_buy_quote": 10942.07845}, {"ts": 1773259200000, "open": 0.855, "high": 0.86, "low": 0.837, "close": 0.842, "volume": 36731.78, "quote_volume": 31086.58671, "trades": 249, "taker_buy_volume": 16621.2, "taker_buy_quote": 14092.75477}, {"ts": 1773259260000, "open": 0.843, "high": 0.862, "low": 0.839, "close": 0.851, "volume": 27890.03, "quote_volume": 23731.04711, "trades": 170, "taker_buy_volume": 16806.23, "taker_buy_quote": 14277.29498}, {"ts": 1773259320000, "open": 0.852, "high": 0.853, "low": 0.846, "close": 0.847, "volume": 9999.7, "quote_volume": 8482.80869, "trades": 93, "taker_buy_volume": 3192.71, "taker_buy_quote": 2709.6324}, {"ts": 1773259380000, "open": 0.845, "high": 0.851, "low": 0.84, "close": 0.849, "volume": 8350.65, "quote_volume": 7063.83618, "trades": 89, "taker_buy_volume": 3891.73, "taker_buy_quote": 3296.68577}, {"ts": 1773259440000, "open": 0.849, "high": 0.856, "low": 0.849, "close": 0.856, "volume": 5633.28, "quote_volume": 4811.39204, "trades": 55, "taker_buy_volume": 5103.51, "taker_buy_quote": 4360.36644}, {"ts": 1773259500000, "open": 0.854, "high": 0.86, "low": 0.848, "close": 0.849, "volume": 14149.68, "quote_volume": 12075.67347, "trades": 132, "taker_buy_volume": 5141.63, "taker_buy_quote": 4398.36327}, {"ts": 1773259560000, "open": 0.85, "high": 0.86, "low": 0.85, "close": 0.855, "volume": 3095.7, "quote_volume": 2649.83718, "trades": 48, "taker_buy_volume": 2268.43, "taker_buy_quote": 1940.41424}, {"ts": 1773259620000, "open": 0.854, "high": 0.856, "low": 0.848, "close": 0.851, "volume": 7293.39, "quote_volume": 6224.40881, "trades": 57, "taker_buy_volume": 5438.55, "taker_buy_quote": 4643.48457}, {"ts": 1773259680000, "open": 0.85, "high": 0.866, "low": 0.849, "close": 0.863, "volume": 23263.97, "quote_volume": 19960.28817, "trades": 193, "taker_buy_volume": 16344.12, "taker_buy_quote": 14005.00766}, {"ts": 1773259740000, "open": 0.863, "high": 0.881, "low": 0.862, "close": 0.881, "volume": 9998.88, "quote_volume": 8730.216, "trades": 126, "taker_buy_volume": 7382.99, "taker_buy_quote": 6449.21799}, {"ts": 1773259800000, "open": 0.881, "high": 0.893, "low": 0.88, "close": 0.892, "volume": 32896.98, "quote_volume": 29198.87708, "trades": 292, "taker_buy_volume": 23276.44, "taker_buy_quote": 20661.94557}, {"ts": 1773259860000, "open": 0.892, "high": 0.892, "low": 0.881, "close": 0.891, "volume": 12085.16, "quote_volume": 10717.44647, "trades": 147, "taker_buy_volume": 9279.1, "taker_buy_quote": 8230.53225}, {"ts": 1773259920000, "open": 0.891, "high": 0.9, "low": 0.891, "close": 0.9, "volume": 26534.67, "quote_volume": 23771.28433, "trades": 242, "taker_buy_volume": 19785.48, "taker_buy_quote": 17732.22443}, {"ts": 1773259980000, "open": 0.898, "high": 0.905, "low": 0.894, "close": 0.896, "volume": 22073.77, "quote_volume": 19849.54453, "trades": 139, "taker_buy_volume": 4944.79, "taker_buy_quote": 4448.53612}, {"ts": 1773260040000, "open": 0.895, "high": 0.903, "low": 0.895, "close": 0.899, "volume": 15125.84, "quote_volume": 13593.84771, "trades": 153, "taker_buy_volume": 10976.47, "taker_buy_quote": 9869.93454}, {"ts": 1773260100000, "open": 0.898, "high": 0.899, "low": 0.878, "close": 0.881, "volume": 18326.35, "quote_volume": 16230.10001, "trades": 199, "taker_buy_volume": 5905.49, "taker_buy_quote": 5235.0753}, {"ts": 1773260160000, "open": 0.881, "high": 0.881, "low": 0.866, "close": 0.867, "volume": 15386.63, "quote_volume": 13428.20374, "trades": 111, "taker_buy_volume": 3890.23, "taker_buy_quote": 3410.85919}, {"ts": 1773260220000, "open": 0.867, "high": 0.878, "low": 0.866, "close": 0.876, "volume": 18670.6, "quote_volume": 16269.74021, "trades": 123, "taker_buy_volume": 14418.1, "taker_buy_quote": 12576.74537}, {"ts": 1773260280000, "open": 0.879, "high": 0.879, "low": 0.871, "close": 0.873, "volume": 11478.09, "quote_volume": 10034.35625, "trades": 106, "taker_buy_volume": 5541.76, "taker_buy_quote": 4845.64417}, {"ts": 1773260340000, "open": 0.873, "high": 0.877, "low": 0.871, "close": 0.874, "volume": 6691.6, "quote_volume": 5849.60542, "trades": 62, "taker_buy_volume": 3886.82, "taker_buy_quote": 3397.62274}, {"ts": 1773260400000, "open": 0.873, "high": 0.875, "low": 0.87, "close": 0.874, "volume": 2850.79, "quote_volume": 2485.93872, "trades": 30, "taker_buy_volume": 1293.75, "taker_buy_quote": 1128.65671}, {"ts": 1773260460000, "open": 0.873, "high": 0.876, "low": 0.87, "close": 0.87, "volume": 11401.7, "quote_volume": 9949.01923, "trades": 81, "taker_buy_volume": 3146.56, "taker_buy_quote": 2751.9887}, {"ts": 1773260520000, "open": 0.87, "high": 0.87, "low": 0.867, "close": 0.867, "volume": 2728.03, "quote_volume": 2367.75646, "trades": 31, "taker_buy_volume": 1760.18, "taker_buy_quote": 1528.61151}, {"ts": 1773260580000, "open": 0.869, "high": 0.872, "low": 0.867, "close": 0.872, "volume": 2466.63, "quote_volume": 2143.89529, "trades": 20, "taker_buy_volume": 1667.64, "taker_buy_quote": 1450.7339}, {"ts": 1773260640000, "open": 0.868, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 260.77, "quote_volume": 226.5968, "trades": 4, "taker_buy_volume": 15.52, "taker_buy_quote": 13.48688}, {"ts": 1773260700000, "open": 0.869, "high": 0.869, "low": 0.863, "close": 0.864, "volume": 5734.17, "quote_volume": 4964.36291, "trades": 64, "taker_buy_volume": 2941.89, "taker_buy_quote": 2547.99843}, {"ts": 1773260760000, "open": 0.864, "high": 0.869, "low": 0.864, "close": 0.864, "volume": 3447.09, "quote_volume": 2985.96801, "trades": 34, "taker_buy_volume": 2100.71, "taker_buy_quote": 1819.80073}, {"ts": 1773260820000, "open": 0.864, "high": 0.866, "low": 0.86, "close": 0.86, "volume": 6811.29, "quote_volume": 5869.32436, "trades": 50, "taker_buy_volume": 4357.32, "taker_buy_quote": 3754.77155}, {"ts": 1773260880000, "open": 0.859, "high": 0.862, "low": 0.856, "close": 0.86, "volume": 11825.56, "quote_volume": 10164.35776, "trades": 71, "taker_buy_volume": 8580.64, "taker_buy_quote": 7379.01404}, {"ts": 1773260940000, "open": 0.859, "high": 0.862, "low": 0.854, "close": 0.862, "volume": 10414.12, "quote_volume": 8925.52512, "trades": 73, "taker_buy_volume": 5716.7, "taker_buy_quote": 4902.63617}, {"ts": 1773261000000, "open": 0.862, "high": 0.864, "low": 0.859, "close": 0.863, "volume": 2257.81, "quote_volume": 1946.44912, "trades": 31, "taker_buy_volume": 1448.52, "taker_buy_quote": 1249.01386}, {"ts": 1773261060000, "open": 0.862, "high": 0.862, "low": 0.851, "close": 0.852, "volume": 17228.91, "quote_volume": 14724.84783, "trades": 97, "taker_buy_volume": 704.32, "taker_buy_quote": 601.5572}, {"ts": 1773261120000, "open": 0.85, "high": 0.857, "low": 0.828, "close": 0.841, "volume": 105155.6, "quote_volume": 88515.36083, "trades": 673, "taker_buy_volume": 25200.84, "taker_buy_quote": 21179.23031}, {"ts": 1773261180000, "open": 0.842, "high": 0.847, "low": 0.835, "close": 0.842, "volume": 35205.02, "quote_volume": 29594.02195, "trades": 147, "taker_buy_volume": 25232.36, "taker_buy_quote": 21199.51503}, {"ts": 1773261240000, "open": 0.844, "high": 0.851, "low": 0.844, "close": 0.847, "volume": 17010.88, "quote_volume": 14441.23281, "trades": 126, "taker_buy_volume": 4515.98, "taker_buy_quote": 3836.76184}, {"ts": 1773261300000, "open": 0.847, "high": 0.855, "low": 0.845, "close": 0.852, "volume": 18951.23, "quote_volume": 16108.74598, "trades": 96, "taker_buy_volume": 14621.03, "taker_buy_quote": 12434.7352}, {"ts": 1773261360000, "open": 0.851, "high": 0.855, "low": 0.847, "close": 0.855, "volume": 6801.79, "quote_volume": 5777.56332, "trades": 64, "taker_buy_volume": 3752.03, "taker_buy_quote": 3191.08917}, {"ts": 1773261420000, "open": 0.853, "high": 0.855, "low": 0.852, "close": 0.852, "volume": 6014.16, "quote_volume": 5136.71956, "trades": 52, "taker_buy_volume": 3572.26, "taker_buy_quote": 3052.62425}, {"ts": 1773261480000, "open": 0.852, "high": 0.852, "low": 0.847, "close": 0.848, "volume": 8268.8, "quote_volume": 7024.33319, "trades": 48, "taker_buy_volume": 785.46, "taker_buy_quote": 666.90708}, {"ts": 1773261540000, "open": 0.848, "high": 0.849, "low": 0.845, "close": 0.846, "volume": 7108.48, "quote_volume": 6015.23101, "trades": 55, "taker_buy_volume": 950.84, "taker_buy_quote": 804.23237}, {"ts": 1773261600000, "open": 0.845, "high": 0.849, "low": 0.842, "close": 0.844, "volume": 5150.67, "quote_volume": 4349.05748, "trades": 41, "taker_buy_volume": 1446.94, "taker_buy_quote": 1222.00237}, {"ts": 1773261660000, "open": 0.844, "high": 0.846, "low": 0.843, "close": 0.845, "volume": 4348.18, "quote_volume": 3671.6116, "trades": 37, "taker_buy_volume": 2164.35, "taker_buy_quote": 1828.04526}, {"ts": 1773261720000, "open": 0.844, "high": 0.848, "low": 0.844, "close": 0.844, "volume": 2621.57, "quote_volume": 2218.35335, "trades": 27, "taker_buy_volume": 724.86, "taker_buy_quote": 613.11279}, {"ts": 1773261780000, "open": 0.843, "high": 0.843, "low": 0.842, "close": 0.843, "volume": 936.51, "quote_volume": 789.47007, "trades": 15, "taker_buy_volume": 733.92, "taker_buy_quote": 618.69456}, {"ts": 1773261840000, "open": 0.842, "high": 0.848, "low": 0.842, "close": 0.847, "volume": 1956.85, "quote_volume": 1657.22851, "trades": 21, "taker_buy_volume": 1107.07, "taker_buy_quote": 937.62371}, {"ts": 1773261900000, "open": 0.847, "high": 0.847, "low": 0.84, "close": 0.842, "volume": 11263.81, "quote_volume": 9487.24177, "trades": 69, "taker_buy_volume": 2037.66, "taker_buy_quote": 1715.3718}, {"ts": 1773261960000, "open": 0.842, "high": 0.847, "low": 0.842, "close": 0.842, "volume": 2852.85, "quote_volume": 2410.80219, "trades": 34, "taker_buy_volume": 2249.31, "taker_buy_quote": 1901.10314}, {"ts": 1773262020000, "open": 0.841, "high": 0.845, "low": 0.841, "close": 0.842, "volume": 2588.08, "quote_volume": 2180.87536, "trades": 40, "taker_buy_volume": 807.05, "taker_buy_quote": 679.75501}, {"ts": 1773262080000, "open": 0.842, "high": 0.842, "low": 0.837, "close": 0.84, "volume": 7618.48, "quote_volume": 6391.29566, "trades": 65, "taker_buy_volume": 2448.7, "taker_buy_quote": 2053.4477}, {"ts": 1773262140000, "open": 0.841, "high": 0.855, "low": 0.841, "close": 0.85, "volume": 9406.82, "quote_volume": 8003.19861, "trades": 96, "taker_buy_volume": 7845.84, "taker_buy_quote": 6679.20725}, {"ts": 1773262200000, "open": 0.851, "high": 0.859, "low": 0.85, "close": 0.856, "volume": 3884.29, "quote_volume": 3318.9683, "trades": 45, "taker_buy_volume": 2443.06, "taker_buy_quote": 2086.42699}, {"ts": 1773262260000, "open": 0.855, "high": 0.862, "low": 0.849, "close": 0.849, "volume": 24669.32, "quote_volume": 21149.1637, "trades": 238, "taker_buy_volume": 13562.3, "taker_buy_quote": 11632.02739}, {"ts": 1773262320000, "open": 0.848, "high": 0.851, "low": 0.84, "close": 0.842, "volume": 15543.07, "quote_volume": 13139.95027, "trades": 118, "taker_buy_volume": 1182.28, "taker_buy_quote": 999.82942}, {"ts": 1773262380000, "open": 0.842, "high": 0.842, "low": 0.839, "close": 0.839, "volume": 1535.92, "quote_volume": 1291.39833, "trades": 26, "taker_buy_volume": 849.92, "taker_buy_quote": 714.75688}, {"ts": 1773262440000, "open": 0.838, "high": 0.839, "low": 0.827, "close": 0.838, "volume": 26399.05, "quote_volume": 21964.53188, "trades": 226, "taker_buy_volume": 11056.6, "taker_buy_quote": 9195.2677}, {"ts": 1773262500000, "open": 0.839, "high": 0.843, "low": 0.836, "close": 0.837, "volume": 13385.12, "quote_volume": 11233.95212, "trades": 131, "taker_buy_volume": 3540.34, "taker_buy_quote": 2975.89768}, {"ts": 1773262560000, "open": 0.836, "high": 0.836, "low": 0.83, "close": 0.836, "volume": 9832.04, "quote_volume": 8196.15882, "trades": 85, "taker_buy_volume": 4131.92, "taker_buy_quote": 3441.85868}, {"ts": 1773262620000, "open": 0.835, "high": 0.838, "low": 0.833, "close": 0.835, "volume": 2535.26, "quote_volume": 2119.09976, "trades": 38, "taker_buy_volume": 1666.42, "taker_buy_quote": 1393.5981}, {"ts": 1773262680000, "open": 0.838, "high": 0.843, "low": 0.835, "close": 0.843, "volume": 2845.27, "quote_volume": 2388.95171, "trades": 41, "taker_buy_volume": 1573.95, "taker_buy_quote": 1323.82097}, {"ts": 1773262740000, "open": 0.842, "high": 0.845, "low": 0.841, "close": 0.842, "volume": 6810.77, "quote_volume": 5744.24844, "trades": 63, "taker_buy_volume": 3258.69, "taker_buy_quote": 2750.17832}, {"ts": 1773262800000, "open": 0.84, "high": 0.849, "low": 0.84, "close": 0.845, "volume": 7674.15, "quote_volume": 6484.32593, "trades": 88, "taker_buy_volume": 3217.99, "taker_buy_quote": 2720.43071}, {"ts": 1773262860000, "open": 0.844, "high": 0.849, "low": 0.843, "close": 0.848, "volume": 2420.76, "quote_volume": 2047.4186, "trades": 32, "taker_buy_volume": 1509.22, "taker_buy_quote": 1276.74846}, {"ts": 1773262920000, "open": 0.848, "high": 0.849, "low": 0.843, "close": 0.845, "volume": 6062.0, "quote_volume": 5123.24947, "trades": 56, "taker_buy_volume": 3387.58, "taker_buy_quote": 2862.03371}, {"ts": 1773262980000, "open": 0.846, "high": 0.847, "low": 0.841, "close": 0.847, "volume": 2717.24, "quote_volume": 2293.61897, "trades": 40, "taker_buy_volume": 1112.42, "taker_buy_quote": 939.96173}, {"ts": 1773263040000, "open": 0.848, "high": 0.849, "low": 0.844, "close": 0.849, "volume": 4170.34, "quote_volume": 3526.4299, "trades": 51, "taker_buy_volume": 1885.53, "taker_buy_quote": 1594.47402}, {"ts": 1773263100000, "open": 0.849, "high": 0.874, "low": 0.845, "close": 0.863, "volume": 63192.52, "quote_volume": 54338.57231, "trades": 468, "taker_buy_volume": 44487.34, "taker_buy_quote": 38184.04525}, {"ts": 1773263160000, "open": 0.862, "high": 0.891, "low": 0.849, "close": 0.889, "volume": 83742.88, "quote_volume": 72652.9275, "trades": 714, "taker_buy_volume": 41286.85, "taker_buy_quote": 35938.26362}, {"ts": 1773263220000, "open": 0.889, "high": 0.893, "low": 0.88, "close": 0.886, "volume": 25477.14, "quote_volume": 22582.98199, "trades": 248, "taker_buy_volume": 14792.78, "taker_buy_quote": 13117.04043}, {"ts": 1773263280000, "open": 0.886, "high": 0.909, "low": 0.886, "close": 0.891, "volume": 60438.36, "quote_volume": 54197.09414, "trades": 558, "taker_buy_volume": 42062.84, "taker_buy_quote": 37717.74916}, {"ts": 1773263340000, "open": 0.892, "high": 0.897, "low": 0.881, "close": 0.896, "volume": 28479.77, "quote_volume": 25282.78164, "trades": 294, "taker_buy_volume": 17851.55, "taker_buy_quote": 15869.88884}, {"ts": 1773263400000, "open": 0.896, "high": 0.9, "low": 0.889, "close": 0.891, "volume": 61582.31, "quote_volume": 55281.97705, "trades": 335, "taker_buy_volume": 48878.1, "taker_buy_quote": 43921.12113}, {"ts": 1773263460000, "open": 0.892, "high": 0.899, "low": 0.888, "close": 0.897, "volume": 18976.03, "quote_volume": 16965.38597, "trades": 201, "taker_buy_volume": 13429.81, "taker_buy_quote": 12010.36432}, {"ts": 1773263520000, "open": 0.895, "high": 0.897, "low": 0.89, "close": 0.895, "volume": 20051.21, "quote_volume": 17923.85831, "trades": 169, "taker_buy_volume": 13568.77, "taker_buy_quote": 12141.85929}, {"ts": 1773263580000, "open": 0.894, "high": 0.899, "low": 0.893, "close": 0.899, "volume": 11983.19, "quote_volume": 10743.96029, "trades": 80, "taker_buy_volume": 10160.6, "taker_buy_quote": 9112.53176}, {"ts": 1773263640000, "open": 0.899, "high": 0.899, "low": 0.895, "close": 0.898, "volume": 9246.99, "quote_volume": 8295.2909, "trades": 82, "taker_buy_volume": 5620.88, "taker_buy_quote": 5044.99402}, {"ts": 1773263700000, "open": 0.898, "high": 0.899, "low": 0.882, "close": 0.89, "volume": 26789.66, "quote_volume": 23783.39829, "trades": 219, "taker_buy_volume": 11920.08, "taker_buy_quote": 10576.09439}, {"ts": 1773263760000, "open": 0.89, "high": 0.891, "low": 0.886, "close": 0.888, "volume": 13559.6, "quote_volume": 12048.49246, "trades": 96, "taker_buy_volume": 7935.34, "taker_buy_quote": 7055.73273}, {"ts": 1773263820000, "open": 0.889, "high": 0.89, "low": 0.88, "close": 0.882, "volume": 10078.99, "quote_volume": 8920.91531, "trades": 104, "taker_buy_volume": 4423.74, "taker_buy_quote": 3916.94882}, {"ts": 1773263880000, "open": 0.88, "high": 0.882, "low": 0.876, "close": 0.877, "volume": 11536.98, "quote_volume": 10127.5408, "trades": 76, "taker_buy_volume": 3690.77, "taker_buy_quote": 3241.24396}, {"ts": 1773263940000, "open": 0.879, "high": 0.883, "low": 0.877, "close": 0.877, "volume": 5822.67, "quote_volume": 5125.86252, "trades": 63, "taker_buy_volume": 2920.95, "taker_buy_quote": 2573.36709}, {"ts": 1773264000000, "open": 0.879, "high": 0.888, "low": 0.879, "close": 0.879, "volume": 13850.72, "quote_volume": 12241.09674, "trades": 84, "taker_buy_volume": 6654.01, "taker_buy_quote": 5886.43237}, {"ts": 1773264060000, "open": 0.879, "high": 0.879, "low": 0.875, "close": 0.878, "volume": 3574.18, "quote_volume": 3133.22118, "trades": 48, "taker_buy_volume": 1067.38, "taker_buy_quote": 935.98103}, {"ts": 1773264120000, "open": 0.88, "high": 0.881, "low": 0.874, "close": 0.877, "volume": 2321.36, "quote_volume": 2034.22567, "trades": 33, "taker_buy_volume": 384.59, "taker_buy_quote": 336.68816}, {"ts": 1773264180000, "open": 0.877, "high": 0.878, "low": 0.865, "close": 0.871, "volume": 11223.23, "quote_volume": 9769.03934, "trades": 150, "taker_buy_volume": 3643.48, "taker_buy_quote": 3171.94223}, {"ts": 1773264240000, "open": 0.87, "high": 0.873, "low": 0.87, "close": 0.873, "volume": 1173.05, "quote_volume": 1022.6762, "trades": 16, "taker_buy_volume": 877.69, "taker_buy_quote": 765.24692}, {"ts": 1773264300000, "open": 0.872, "high": 0.872, "low": 0.86, "close": 0.867, "volume": 9846.67, "quote_volume": 8518.85882, "trades": 108, "taker_buy_volume": 2116.52, "taker_buy_quote": 1829.85226}, {"ts": 1773264360000, "open": 0.868, "high": 0.869, "low": 0.865, "close": 0.869, "volume": 3783.27, "quote_volume": 3281.21687, "trades": 63, "taker_buy_volume": 1660.85, "taker_buy_quote": 1440.91089}, {"ts": 1773264420000, "open": 0.868, "high": 0.869, "low": 0.854, "close": 0.861, "volume": 14295.73, "quote_volume": 12259.72089, "trades": 143, "taker_buy_volume": 4221.56, "taker_buy_quote": 3616.38535}, {"ts": 1773264480000, "open": 0.861, "high": 0.862, "low": 0.855, "close": 0.859, "volume": 7422.2, "quote_volume": 6375.73766, "trades": 97, "taker_buy_volume": 2041.83, "taker_buy_quote": 1756.91794}, {"ts": 1773264540000, "open": 0.858, "high": 0.86, "low": 0.857, "close": 0.858, "volume": 2336.28, "quote_volume": 2006.04413, "trades": 36, "taker_buy_volume": 1249.99, "taker_buy_quote": 1073.66073}, {"ts": 1773264600000, "open": 0.858, "high": 0.86, "low": 0.856, "close": 0.858, "volume": 4591.85, "quote_volume": 3936.9043, "trades": 70, "taker_buy_volume": 961.76, "taker_buy_quote": 824.99973}, {"ts": 1773264660000, "open": 0.858, "high": 0.858, "low": 0.853, "close": 0.855, "volume": 6585.25, "quote_volume": 5635.4892, "trades": 56, "taker_buy_volume": 2790.65, "taker_buy_quote": 2387.42117}, {"ts": 1773264720000, "open": 0.856, "high": 0.86, "low": 0.856, "close": 0.859, "volume": 1877.87, "quote_volume": 1609.87342, "trades": 26, "taker_buy_volume": 1662.29, "taker_buy_quote": 1425.1437}, {"ts": 1773264780000, "open": 0.857, "high": 0.858, "low": 0.852, "close": 0.854, "volume": 2190.7, "quote_volume": 1875.10662, "trades": 20, "taker_buy_volume": 286.28, "taker_buy_quote": 245.26687}, {"ts": 1773264840000, "open": 0.854, "high": 0.854, "low": 0.847, "close": 0.85, "volume": 12215.62, "quote_volume": 10382.36466, "trades": 61, "taker_buy_volume": 9723.11, "taker_buy_quote": 8263.22932}, {"ts": 1773264900000, "open": 0.849, "high": 0.851, "low": 0.846, "close": 0.846, "volume": 3481.23, "quote_volume": 2953.94322, "trades": 54, "taker_buy_volume": 1214.05, "taker_buy_quote": 1030.69411}, {"ts": 1773264960000, "open": 0.847, "high": 0.85, "low": 0.845, "close": 0.849, "volume": 14338.4, "quote_volume": 12127.80427, "trades": 62, "taker_buy_volume": 10161.99, "taker_buy_quote": 8593.51815}, {"ts": 1773265020000, "open": 0.848, "high": 0.848, "low": 0.841, "close": 0.843, "volume": 8527.93, "quote_volume": 7190.22199, "trades": 49, "taker_buy_volume": 3321.62, "taker_buy_quote": 2802.42687}, {"ts": 1773265080000, "open": 0.843, "high": 0.845, "low": 0.843, "close": 0.845, "volume": 950.1, "quote_volume": 801.89197, "trades": 18, "taker_buy_volume": 587.26, "taker_buy_quote": 495.68437}, {"ts": 1773265140000, "open": 0.845, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 2760.18, "quote_volume": 2335.94018, "trades": 35, "taker_buy_volume": 2281.65, "taker_buy_quote": 1930.92761}, {"ts": 1773265200000, "open": 0.846, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 1701.39, "quote_volume": 1439.68929, "trades": 9, "taker_buy_volume": 275.17, "taker_buy_quote": 233.18427}, {"ts": 1773265260000, "open": 0.847, "high": 0.847, "low": 0.846, "close": 0.846, "volume": 600.81, "quote_volume": 508.61262, "trades": 10, "taker_buy_volume": 194.62, "taker_buy_quote": 164.64852}, {"ts": 1773265320000, "open": 0.845, "high": 0.849, "low": 0.845, "close": 0.849, "volume": 760.29, "quote_volume": 644.46791, "trades": 12, "taker_buy_volume": 639.06, "taker_buy_quote": 541.9861}, {"ts": 1773265380000, "open": 0.848, "high": 0.85, "low": 0.848, "close": 0.85, "volume": 625.59, "quote_volume": 531.47749, "trades": 12, "taker_buy_volume": 337.9, "taker_buy_quote": 286.95619}, {"ts": 1773265440000, "open": 0.848, "high": 0.85, "low": 0.846, "close": 0.848, "volume": 4634.63, "quote_volume": 3928.33713, "trades": 49, "taker_buy_volume": 2890.51, "taker_buy_quote": 2450.20971}, {"ts": 1773265500000, "open": 0.847, "high": 0.848, "low": 0.846, "close": 0.847, "volume": 1553.66, "quote_volume": 1314.83864, "trades": 19, "taker_buy_volume": 1120.01, "taker_buy_quote": 947.88716}, {"ts": 1773265560000, "open": 0.846, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 1862.46, "quote_volume": 1573.12855, "trades": 21, "taker_buy_volume": 257.61, "taker_buy_quote": 217.68045}, {"ts": 1773265620000, "open": 0.843, "high": 0.844, "low": 0.842, "close": 0.844, "volume": 1966.76, "quote_volume": 1657.03684, "trades": 28, "taker_buy_volume": 451.26, "taker_buy_quote": 380.45521}, {"ts": 1773265680000, "open": 0.844, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 1814.77, "quote_volume": 1532.21857, "trades": 20, "taker_buy_volume": 993.12, "taker_buy_quote": 838.44597}, {"ts": 1773265740000, "open": 0.844, "high": 0.846, "low": 0.84, "close": 0.841, "volume": 10356.93, "quote_volume": 8721.74438, "trades": 72, "taker_buy_volume": 463.48, "taker_buy_quote": 390.89473}, {"ts": 1773265800000, "open": 0.843, "high": 0.843, "low": 0.841, "close": 0.842, "volume": 858.84, "quote_volume": 722.82103, "trades": 13, "taker_buy_volume": 166.54, "taker_buy_quote": 140.24149}, {"ts": 1773265860000, "open": 0.842, "high": 0.842, "low": 0.84, "close": 0.84, "volume": 5054.72, "quote_volume": 4254.38635, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265920000, "open": 0.841, "high": 0.843, "low": 0.84, "close": 0.843, "volume": 3167.98, "quote_volume": 2662.4157, "trades": 19, "taker_buy_volume": 944.21, "taker_buy_quote": 794.4489}, {"ts": 1773265980000, "open": 0.842, "high": 0.842, "low": 0.83, "close": 0.837, "volume": 27037.07, "quote_volume": 22568.52841, "trades": 307, "taker_buy_volume": 10343.73, "taker_buy_quote": 8631.85784}, {"ts": 1773266040000, "open": 0.837, "high": 0.838, "low": 0.835, "close": 0.837, "volume": 2955.63, "quote_volume": 2473.88184, "trades": 20, "taker_buy_volume": 1348.83, "taker_buy_quote": 1128.99696}, {"ts": 1773266100000, "open": 0.836, "high": 0.839, "low": 0.834, "close": 0.837, "volume": 4147.39, "quote_volume": 3468.02965, "trades": 45, "taker_buy_volume": 1891.76, "taker_buy_quote": 1583.91989}, {"ts": 1773266160000, "open": 0.838, "high": 0.839, "low": 0.838, "close": 0.839, "volume": 1692.29, "quote_volume": 1419.59359, "trades": 18, "taker_buy_volume": 1158.18, "taker_buy_quote": 971.54062}, {"ts": 1773266220000, "open": 0.84, "high": 0.841, "low": 0.838, "close": 0.838, "volume": 1190.96, "quote_volume": 1000.89541, "trades": 23, "taker_buy_volume": 884.97, "taker_buy_quote": 743.98195}, {"ts": 1773266280000, "open": 0.839, "high": 0.844, "low": 0.839, "close": 0.843, "volume": 5484.12, "quote_volume": 4621.72589, "trades": 66, "taker_buy_volume": 3260.8, "taker_buy_quote": 2748.55519}, {"ts": 1773266340000, "open": 0.842, "high": 0.844, "low": 0.842, "close": 0.844, "volume": 3807.75, "quote_volume": 3211.53875, "trades": 32, "taker_buy_volume": 2435.69, "taker_buy_quote": 2055.20054}, {"ts": 1773266400000, "open": 0.843, "high": 0.861, "low": 0.843, "close": 0.86, "volume": 38356.2, "quote_volume": 32752.07095, "trades": 396, "taker_buy_volume": 23454.31, "taker_buy_quote": 20004.08141}, {"ts": 1773266460000, "open": 0.859, "high": 0.865, "low": 0.856, "close": 0.859, "volume": 17317.61, "quote_volume": 14910.58897, "trades": 159, "taker_buy_volume": 6089.06, "taker_buy_quote": 5239.91803}, {"ts": 1773266520000, "open": 0.856, "high": 0.859, "low": 0.852, "close": 0.854, "volume": 15299.42, "quote_volume": 13111.39632, "trades": 102, "taker_buy_volume": 3572.15, "taker_buy_quote": 3064.03771}, {"ts": 1773266580000, "open": 0.854, "high": 0.864, "low": 0.854, "close": 0.863, "volume": 7477.85, "quote_volume": 6435.42284, "trades": 61, "taker_buy_volume": 5506.57, "taker_buy_quote": 4736.17541}, {"ts": 1773266640000, "open": 0.863, "high": 0.864, "low": 0.859, "close": 0.859, "volume": 6336.44, "quote_volume": 5456.90592, "trades": 47, "taker_buy_volume": 1820.96, "taker_buy_quote": 1571.10634}, {"ts": 1773266700000, "open": 0.859, "high": 0.859, "low": 0.853, "close": 0.854, "volume": 3723.67, "quote_volume": 3189.26181, "trades": 41, "taker_buy_volume": 197.1, "taker_buy_quote": 168.57597}, {"ts": 1773266760000, "open": 0.853, "high": 0.855, "low": 0.852, "close": 0.855, "volume": 2451.23, "quote_volume": 2090.96892, "trades": 32, "taker_buy_volume": 849.75, "taker_buy_quote": 725.1615}, {"ts": 1773266820000, "open": 0.856, "high": 0.86, "low": 0.855, "close": 0.86, "volume": 3694.33, "quote_volume": 3170.87528, "trades": 51, "taker_buy_volume": 2586.81, "taker_buy_quote": 2220.55059}, {"ts": 1773266880000, "open": 0.859, "high": 0.859, "low": 0.855, "close": 0.856, "volume": 7290.81, "quote_volume": 6246.96643, "trades": 45, "taker_buy_volume": 873.81, "taker_buy_quote": 748.5574}, {"ts": 1773266940000, "open": 0.857, "high": 0.861, "low": 0.855, "close": 0.858, "volume": 6480.17, "quote_volume": 5564.57104, "trades": 51, "taker_buy_volume": 6002.79, "taker_buy_quote": 5154.548}, {"ts": 1773267000000, "open": 0.858, "high": 0.862, "low": 0.857, "close": 0.861, "volume": 3796.67, "quote_volume": 3268.16477, "trades": 24, "taker_buy_volume": 3129.45, "taker_buy_quote": 2694.58946}, {"ts": 1773267060000, "open": 0.861, "high": 0.868, "low": 0.861, "close": 0.867, "volume": 8674.17, "quote_volume": 7500.45045, "trades": 49, "taker_buy_volume": 8206.15, "taker_buy_quote": 7096.01128}, {"ts": 1773267120000, "open": 0.868, "high": 0.874, "low": 0.865, "close": 0.869, "volume": 13003.71, "quote_volume": 11304.14219, "trades": 130, "taker_buy_volume": 7931.23, "taker_buy_quote": 6895.41972}, {"ts": 1773267180000, "open": 0.871, "high": 0.878, "low": 0.87, "close": 0.872, "volume": 14517.78, "quote_volume": 12681.24135, "trades": 113, "taker_buy_volume": 9761.28, "taker_buy_quote": 8529.41778}, {"ts": 1773267240000, "open": 0.871, "high": 0.881, "low": 0.87, "close": 0.877, "volume": 17498.5, "quote_volume": 15327.12815, "trades": 153, "taker_buy_volume": 15541.6, "taker_buy_quote": 13612.60472}, {"ts": 1773267300000, "open": 0.876, "high": 0.877, "low": 0.869, "close": 0.869, "volume": 17502.28, "quote_volume": 15282.60524, "trades": 126, "taker_buy_volume": 8594.26, "taker_buy_quote": 7503.19745}, {"ts": 1773267360000, "open": 0.869, "high": 0.869, "low": 0.864, "close": 0.865, "volume": 9158.31, "quote_volume": 7936.77021, "trades": 81, "taker_buy_volume": 3036.26, "taker_buy_quote": 2630.70994}, {"ts": 1773267420000, "open": 0.865, "high": 0.867, "low": 0.86, "close": 0.867, "volume": 10642.13, "quote_volume": 9190.05808, "trades": 67, "taker_buy_volume": 7833.84, "taker_buy_quote": 6768.49493}, {"ts": 1773267480000, "open": 0.868, "high": 0.873, "low": 0.868, "close": 0.872, "volume": 10167.33, "quote_volume": 8857.31673, "trades": 49, "taker_buy_volume": 1127.37, "taker_buy_quote": 982.50454}, {"ts": 1773267540000, "open": 0.872, "high": 0.873, "low": 0.867, "close": 0.868, "volume": 7918.83, "quote_volume": 6883.24798, "trades": 56, "taker_buy_volume": 2157.52, "taker_buy_quote": 1874.59533}, {"ts": 1773267600000, "open": 0.867, "high": 0.867, "low": 0.862, "close": 0.865, "volume": 1886.04, "quote_volume": 1629.88625, "trades": 41, "taker_buy_volume": 530.29, "taker_buy_quote": 458.57639}, {"ts": 1773267660000, "open": 0.865, "high": 0.869, "low": 0.864, "close": 0.868, "volume": 969.43, "quote_volume": 839.74655, "trades": 15, "taker_buy_volume": 496.93, "taker_buy_quote": 430.51067}, {"ts": 1773267720000, "open": 0.869, "high": 0.871, "low": 0.869, "close": 0.869, "volume": 2992.65, "quote_volume": 2603.57072, "trades": 25, "taker_buy_volume": 497.3, "taker_buy_quote": 432.61485}, {"ts": 1773267780000, "open": 0.869, "high": 0.869, "low": 0.864, "close": 0.867, "volume": 3640.69, "quote_volume": 3151.21323, "trades": 37, "taker_buy_volume": 2545.52, "taker_buy_quote": 2203.12346}, {"ts": 1773267840000, "open": 0.866, "high": 0.867, "low": 0.86, "close": 0.86, "volume": 2951.24, "quote_volume": 2545.73862, "trades": 39, "taker_buy_volume": 724.44, "taker_buy_quote": 624.39398}, {"ts": 1773267900000, "open": 0.86, "high": 0.868, "low": 0.86, "close": 0.868, "volume": 6964.71, "quote_volume": 6016.88965, "trades": 56, "taker_buy_volume": 5840.22, "taker_buy_quote": 5042.00583}, {"ts": 1773267960000, "open": 0.867, "high": 0.867, "low": 0.86, "close": 0.863, "volume": 8414.08, "quote_volume": 7259.555, "trades": 69, "taker_buy_volume": 1326.45, "taker_buy_quote": 1145.36955}, {"ts": 1773268020000, "open": 0.863, "high": 0.864, "low": 0.861, "close": 0.861, "volume": 2340.08, "quote_volume": 2017.36479, "trades": 19, "taker_buy_volume": 363.51, "taker_buy_quote": 313.65003}, {"ts": 1773268080000, "open": 0.86, "high": 0.86, "low": 0.856, "close": 0.858, "volume": 6888.26, "quote_volume": 5909.64885, "trades": 60, "taker_buy_volume": 2691.47, "taker_buy_quote": 2310.23374}, {"ts": 1773268140000, "open": 0.86, "high": 0.86, "low": 0.857, "close": 0.859, "volume": 1728.59, "quote_volume": 1482.59592, "trades": 19, "taker_buy_volume": 381.65, "taker_buy_quote": 327.75558}, {"ts": 1773268200000, "open": 0.86, "high": 0.865, "low": 0.86, "close": 0.865, "volume": 4465.53, "quote_volume": 3851.90463, "trades": 32, "taker_buy_volume": 4324.51, "taker_buy_quote": 3730.14984}, {"ts": 1773268260000, "open": 0.865, "high": 0.884, "low": 0.865, "close": 0.882, "volume": 20917.68, "quote_volume": 18285.21448, "trades": 227, "taker_buy_volume": 14283.97, "taker_buy_quote": 12483.40375}, {"ts": 1773268320000, "open": 0.882, "high": 0.889, "low": 0.882, "close": 0.887, "volume": 26732.61, "quote_volume": 23650.28071, "trades": 137, "taker_buy_volume": 21453.64, "taker_buy_quote": 18979.50898}, {"ts": 1773268380000, "open": 0.886, "high": 0.893, "low": 0.875, "close": 0.878, "volume": 25910.21, "quote_volume": 22911.35917, "trades": 194, "taker_buy_volume": 13410.48, "taker_buy_quote": 11905.21126}, {"ts": 1773268440000, "open": 0.877, "high": 0.879, "low": 0.872, "close": 0.873, "volume": 5157.37, "quote_volume": 4515.75883, "trades": 66, "taker_buy_volume": 2085.39, "taker_buy_quote": 1826.5291}, {"ts": 1773268500000, "open": 0.872, "high": 0.875, "low": 0.866, "close": 0.868, "volume": 9558.76, "quote_volume": 8326.14923, "trades": 88, "taker_buy_volume": 2785.34, "taker_buy_quote": 2428.57017}, {"ts": 1773268560000, "open": 0.867, "high": 0.871, "low": 0.866, "close": 0.866, "volume": 13333.26, "quote_volume": 11587.88236, "trades": 52, "taker_buy_volume": 1488.1, "taker_buy_quote": 1292.85267}, {"ts": 1773268620000, "open": 0.866, "high": 0.869, "low": 0.865, "close": 0.868, "volume": 1344.94, "quote_volume": 1167.17337, "trades": 21, "taker_buy_volume": 1061.81, "taker_buy_quote": 921.97836}, {"ts": 1773268680000, "open": 0.868, "high": 0.874, "low": 0.867, "close": 0.867, "volume": 5178.45, "quote_volume": 4510.60946, "trades": 59, "taker_buy_volume": 3133.41, "taker_buy_quote": 2729.38232}, {"ts": 1773268740000, "open": 0.866, "high": 0.869, "low": 0.865, "close": 0.869, "volume": 7015.13, "quote_volume": 6069.74838, "trades": 25, "taker_buy_volume": 1088.94, "taker_buy_quote": 943.18223}, {"ts": 1773268800000, "open": 0.87, "high": 0.871, "low": 0.867, "close": 0.869, "volume": 6943.98, "quote_volume": 6038.08061, "trades": 60, "taker_buy_volume": 2479.12, "taker_buy_quote": 2157.0179}, {"ts": 1773268860000, "open": 0.869, "high": 0.869, "low": 0.863, "close": 0.867, "volume": 5272.94, "quote_volume": 4563.05576, "trades": 50, "taker_buy_volume": 1306.73, "taker_buy_quote": 1130.01472}, {"ts": 1773268920000, "open": 0.866, "high": 0.873, "low": 0.866, "close": 0.87, "volume": 6142.65, "quote_volume": 5348.03636, "trades": 53, "taker_buy_volume": 5304.37, "taker_buy_quote": 4617.63265}, {"ts": 1773268980000, "open": 0.87, "high": 0.874, "low": 0.868, "close": 0.871, "volume": 2928.48, "quote_volume": 2549.87484, "trades": 33, "taker_buy_volume": 1760.46, "taker_buy_quote": 1532.45334}, {"ts": 1773269040000, "open": 0.871, "high": 0.873, "low": 0.868, "close": 0.872, "volume": 2985.31, "quote_volume": 2599.81266, "trades": 35, "taker_buy_volume": 1642.89, "taker_buy_quote": 1430.82577}, {"ts": 1773269100000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.875, "volume": 3112.07, "quote_volume": 2716.74093, "trades": 35, "taker_buy_volume": 2115.79, "taker_buy_quote": 1847.08465}, {"ts": 1773269160000, "open": 0.876, "high": 0.877, "low": 0.875, "close": 0.876, "volume": 1296.33, "quote_volume": 1135.62522, "trades": 21, "taker_buy_volume": 752.39, "taker_buy_quote": 658.97132}, {"ts": 1773269220000, "open": 0.876, "high": 0.888, "low": 0.875, "close": 0.887, "volume": 4548.01, "quote_volume": 4011.3636, "trades": 68, "taker_buy_volume": 3304.67, "taker_buy_quote": 2914.37957}, {"ts": 1773269280000, "open": 0.888, "high": 0.894, "low": 0.886, "close": 0.887, "volume": 23141.93, "quote_volume": 20601.81406, "trades": 166, "taker_buy_volume": 5322.1, "taker_buy_quote": 4738.12401}, {"ts": 1773269340000, "open": 0.888, "high": 0.891, "low": 0.887, "close": 0.89, "volume": 2846.78, "quote_volume": 2529.4988, "trades": 33, "taker_buy_volume": 1840.79, "taker_buy_quote": 1636.10895}, {"ts": 1773269400000, "open": 0.888, "high": 0.889, "low": 0.887, "close": 0.887, "volume": 1604.16, "quote_volume": 1424.35624, "trades": 27, "taker_buy_volume": 497.44, "taker_buy_quote": 442.05339}, {"ts": 1773269460000, "open": 0.887, "high": 0.892, "low": 0.885, "close": 0.886, "volume": 16648.94, "quote_volume": 14815.53677, "trades": 96, "taker_buy_volume": 12471.88, "taker_buy_quote": 11107.5426}, {"ts": 1773269520000, "open": 0.885, "high": 0.886, "low": 0.876, "close": 0.877, "volume": 6527.47, "quote_volume": 5754.16864, "trades": 67, "taker_buy_volume": 2721.81, "taker_buy_quote": 2404.66591}, {"ts": 1773269580000, "open": 0.879, "high": 0.885, "low": 0.877, "close": 0.88, "volume": 8989.75, "quote_volume": 7917.48311, "trades": 88, "taker_buy_volume": 6142.57, "taker_buy_quote": 5409.88507}, {"ts": 1773269640000, "open": 0.881, "high": 0.881, "low": 0.876, "close": 0.879, "volume": 2469.15, "quote_volume": 2168.93015, "trades": 28, "taker_buy_volume": 1397.33, "taker_buy_quote": 1227.37609}, {"ts": 1773269700000, "open": 0.88, "high": 0.881, "low": 0.879, "close": 0.88, "volume": 1493.79, "quote_volume": 1315.08318, "trades": 22, "taker_buy_volume": 1213.78, "taker_buy_quote": 1068.62728}, {"ts": 1773269760000, "open": 0.879, "high": 0.899, "low": 0.879, "close": 0.888, "volume": 22174.62, "quote_volume": 19721.73829, "trades": 193, "taker_buy_volume": 18907.37, "taker_buy_quote": 16821.32124}, {"ts": 1773269820000, "open": 0.888, "high": 0.891, "low": 0.887, "close": 0.89, "volume": 3236.35, "quote_volume": 2877.35841, "trades": 30, "taker_buy_volume": 2643.2, "taker_buy_quote": 2349.49889}, {"ts": 1773269880000, "open": 0.889, "high": 0.891, "low": 0.884, "close": 0.885, "volume": 9576.3, "quote_volume": 8489.2423, "trades": 69, "taker_buy_volume": 1816.64, "taker_buy_quote": 1610.07427}, {"ts": 1773269940000, "open": 0.884, "high": 0.884, "low": 0.882, "close": 0.883, "volume": 1717.06, "quote_volume": 1516.21754, "trades": 29, "taker_buy_volume": 609.83, "taker_buy_quote": 538.67645}, {"ts": 1773270000000, "open": 0.885, "high": 0.899, "low": 0.885, "close": 0.89, "volume": 13241.99, "quote_volume": 11824.32018, "trades": 150, "taker_buy_volume": 7092.59, "taker_buy_quote": 6326.80141}, {"ts": 1773270060000, "open": 0.89, "high": 0.897, "low": 0.887, "close": 0.895, "volume": 21028.56, "quote_volume": 18788.84133, "trades": 104, "taker_buy_volume": 13389.61, "taker_buy_quote": 11971.57497}, {"ts": 1773270120000, "open": 0.896, "high": 0.907, "low": 0.895, "close": 0.905, "volume": 13084.5, "quote_volume": 11792.25339, "trades": 112, "taker_buy_volume": 10386.11, "taker_buy_quote": 9356.93287}, {"ts": 1773270180000, "open": 0.904, "high": 0.904, "low": 0.894, "close": 0.896, "volume": 13294.64, "quote_volume": 11941.96483, "trades": 141, "taker_buy_volume": 5571.18, "taker_buy_quote": 5002.68777}, {"ts": 1773270240000, "open": 0.896, "high": 0.898, "low": 0.886, "close": 0.893, "volume": 21913.7, "quote_volume": 19574.49761, "trades": 133, "taker_buy_volume": 8399.32, "taker_buy_quote": 7512.55446}, {"ts": 1773270300000, "open": 0.892, "high": 0.907, "low": 0.89, "close": 0.896, "volume": 29650.32, "quote_volume": 26674.245, "trades": 179, "taker_buy_volume": 9431.51, "taker_buy_quote": 8482.31957}, {"ts": 1773270360000, "open": 0.898, "high": 0.899, "low": 0.893, "close": 0.894, "volume": 12805.4, "quote_volume": 11488.24415, "trades": 84, "taker_buy_volume": 3705.79, "taker_buy_quote": 3325.12692}, {"ts": 1773270420000, "open": 0.894, "high": 0.898, "low": 0.894, "close": 0.895, "volume": 2239.52, "quote_volume": 2005.82926, "trades": 30, "taker_buy_volume": 1650.92, "taker_buy_quote": 1478.37601}, {"ts": 1773270480000, "open": 0.895, "high": 0.896, "low": 0.888, "close": 0.888, "volume": 24127.62, "quote_volume": 21513.37785, "trades": 131, "taker_buy_volume": 12221.78, "taker_buy_quote": 10906.37467}, {"ts": 1773270540000, "open": 0.888, "high": 0.902, "low": 0.888, "close": 0.899, "volume": 19607.98, "quote_volume": 17590.63316, "trades": 144, "taker_buy_volume": 7088.37, "taker_buy_quote": 6353.51304}, {"ts": 1773270600000, "open": 0.898, "high": 0.9, "low": 0.895, "close": 0.897, "volume": 4265.76, "quote_volume": 3826.73278, "trades": 60, "taker_buy_volume": 1443.8, "taker_buy_quote": 1295.08}, {"ts": 1773270660000, "open": 0.896, "high": 0.897, "low": 0.891, "close": 0.894, "volume": 5179.14, "quote_volume": 4634.20396, "trades": 43, "taker_buy_volume": 3691.05, "taker_buy_quote": 3302.09133}, {"ts": 1773270720000, "open": 0.894, "high": 0.91, "low": 0.894, "close": 0.906, "volume": 89675.25, "quote_volume": 80851.93699, "trades": 312, "taker_buy_volume": 64070.0, "taker_buy_quote": 57722.9862}, {"ts": 1773270780000, "open": 0.907, "high": 0.929, "low": 0.903, "close": 0.924, "volume": 59335.26, "quote_volume": 54588.52368, "trades": 474, "taker_buy_volume": 35805.02, "taker_buy_quote": 32930.3153}, {"ts": 1773270840000, "open": 0.925, "high": 0.927, "low": 0.917, "close": 0.921, "volume": 18365.18, "quote_volume": 16937.76101, "trades": 176, "taker_buy_volume": 8877.93, "taker_buy_quote": 8202.83339}, {"ts": 1773270900000, "open": 0.92, "high": 0.927, "low": 0.915, "close": 0.92, "volume": 23070.35, "quote_volume": 21263.07784, "trades": 145, "taker_buy_volume": 13112.24, "taker_buy_quote": 12111.10551}, {"ts": 1773270960000, "open": 0.921, "high": 0.927, "low": 0.917, "close": 0.927, "volume": 24853.42, "quote_volume": 22940.77027, "trades": 155, "taker_buy_volume": 10627.31, "taker_buy_quote": 9819.03713}, {"ts": 1773271020000, "open": 0.928, "high": 0.934, "low": 0.922, "close": 0.931, "volume": 25953.8, "quote_volume": 24104.25959, "trades": 197, "taker_buy_volume": 14610.88, "taker_buy_quote": 13579.10508}, {"ts": 1773271080000, "open": 0.932, "high": 0.932, "low": 0.921, "close": 0.928, "volume": 13535.67, "quote_volume": 12520.62542, "trades": 109, "taker_buy_volume": 3905.25, "taker_buy_quote": 3612.83377}, {"ts": 1773271140000, "open": 0.927, "high": 0.936, "low": 0.922, "close": 0.925, "volume": 13995.6, "quote_volume": 12996.64296, "trades": 156, "taker_buy_volume": 9300.87, "taker_buy_quote": 8652.37704}, {"ts": 1773271200000, "open": 0.925, "high": 0.928, "low": 0.919, "close": 0.923, "volume": 14112.28, "quote_volume": 13005.962, "trades": 96, "taker_buy_volume": 6303.77, "taker_buy_quote": 5809.67688}, {"ts": 1773271260000, "open": 0.923, "high": 0.927, "low": 0.922, "close": 0.925, "volume": 9772.26, "quote_volume": 9037.13177, "trades": 79, "taker_buy_volume": 3960.63, "taker_buy_quote": 3664.12089}, {"ts": 1773271320000, "open": 0.924, "high": 0.924, "low": 0.91, "close": 0.91, "volume": 16366.62, "quote_volume": 15006.02262, "trades": 151, "taker_buy_volume": 5507.98, "taker_buy_quote": 5042.28538}, {"ts": 1773271380000, "open": 0.909, "high": 0.915, "low": 0.905, "close": 0.915, "volume": 8413.8, "quote_volume": 7650.19663, "trades": 89, "taker_buy_volume": 6126.96, "taker_buy_quote": 5574.41193}, {"ts": 1773271440000, "open": 0.914, "high": 0.914, "low": 0.903, "close": 0.908, "volume": 7098.39, "quote_volume": 6432.21544, "trades": 81, "taker_buy_volume": 1569.03, "taker_buy_quote": 1421.52842}, {"ts": 1773271500000, "open": 0.908, "high": 0.913, "low": 0.898, "close": 0.905, "volume": 12284.02, "quote_volume": 11107.83793, "trades": 131, "taker_buy_volume": 3479.11, "taker_buy_quote": 3154.83125}, {"ts": 1773271560000, "open": 0.904, "high": 0.908, "low": 0.903, "close": 0.903, "volume": 2203.62, "quote_volume": 1994.6651, "trades": 30, "taker_buy_volume": 1053.58, "taker_buy_quote": 954.32563}, {"ts": 1773271620000, "open": 0.906, "high": 0.908, "low": 0.902, "close": 0.907, "volume": 5591.35, "quote_volume": 5060.53249, "trades": 72, "taker_buy_volume": 2863.79, "taker_buy_quote": 2594.43766}, {"ts": 1773271680000, "open": 0.905, "high": 0.907, "low": 0.901, "close": 0.906, "volume": 9082.34, "quote_volume": 8205.62345, "trades": 44, "taker_buy_volume": 3335.91, "taker_buy_quote": 3013.3436}, {"ts": 1773271740000, "open": 0.906, "high": 0.91, "low": 0.906, "close": 0.908, "volume": 3029.32, "quote_volume": 2751.21419, "trades": 28, "taker_buy_volume": 2418.36, "taker_buy_quote": 2196.54044}, {"ts": 1773271800000, "open": 0.908, "high": 0.918, "low": 0.908, "close": 0.917, "volume": 14215.18, "quote_volume": 12954.96025, "trades": 62, "taker_buy_volume": 12177.12, "taker_buy_quote": 11094.93133}, {"ts": 1773271860000, "open": 0.916, "high": 0.916, "low": 0.911, "close": 0.912, "volume": 2183.96, "quote_volume": 1997.37271, "trades": 29, "taker_buy_volume": 1372.94, "taker_buy_quote": 1255.70415}, {"ts": 1773271920000, "open": 0.912, "high": 0.916, "low": 0.911, "close": 0.911, "volume": 3169.29, "quote_volume": 2893.63493, "trades": 38, "taker_buy_volume": 1884.86, "taker_buy_quote": 1722.41318}, {"ts": 1773271980000, "open": 0.91, "high": 0.911, "low": 0.902, "close": 0.904, "volume": 8701.15, "quote_volume": 7900.26745, "trades": 70, "taker_buy_volume": 3992.74, "taker_buy_quote": 3629.75968}, {"ts": 1773272040000, "open": 0.904, "high": 0.904, "low": 0.894, "close": 0.898, "volume": 16575.32, "quote_volume": 14880.75931, "trades": 167, "taker_buy_volume": 7567.71, "taker_buy_quote": 6792.81484}, {"ts": 1773272100000, "open": 0.899, "high": 0.909, "low": 0.896, "close": 0.908, "volume": 3770.31, "quote_volume": 3403.08955, "trades": 61, "taker_buy_volume": 1725.56, "taker_buy_quote": 1557.23726}, {"ts": 1773272160000, "open": 0.906, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 2040.94, "quote_volume": 1841.52906, "trades": 24, "taker_buy_volume": 295.4, "taker_buy_quote": 266.95119}, {"ts": 1773272220000, "open": 0.901, "high": 0.906, "low": 0.899, "close": 0.906, "volume": 6983.56, "quote_volume": 6286.47373, "trades": 40, "taker_buy_volume": 801.84, "taker_buy_quote": 721.36079}, {"ts": 1773272280000, "open": 0.906, "high": 0.912, "low": 0.906, "close": 0.908, "volume": 3826.24, "quote_volume": 3479.67465, "trades": 45, "taker_buy_volume": 2382.32, "taker_buy_quote": 2167.94918}, {"ts": 1773272340000, "open": 0.908, "high": 0.914, "low": 0.907, "close": 0.914, "volume": 2551.27, "quote_volume": 2326.23352, "trades": 35, "taker_buy_volume": 1922.53, "taker_buy_quote": 1752.88207}, {"ts": 1773272400000, "open": 0.915, "high": 0.917, "low": 0.91, "close": 0.913, "volume": 6017.32, "quote_volume": 5496.7359, "trades": 58, "taker_buy_volume": 4036.97, "taker_buy_quote": 3688.87273}, {"ts": 1773272460000, "open": 0.914, "high": 0.925, "low": 0.914, "close": 0.924, "volume": 13559.36, "quote_volume": 12510.09491, "trades": 121, "taker_buy_volume": 8922.14, "taker_buy_quote": 8230.13286}, {"ts": 1773272520000, "open": 0.922, "high": 0.926, "low": 0.921, "close": 0.921, "volume": 5173.51, "quote_volume": 4778.85, "trades": 53, "taker_buy_volume": 4148.72, "taker_buy_quote": 3833.32369}, {"ts": 1773272580000, "open": 0.922, "high": 0.923, "low": 0.918, "close": 0.92, "volume": 5247.26, "quote_volume": 4825.28951, "trades": 50, "taker_buy_volume": 2400.61, "taker_buy_quote": 2208.91711}, {"ts": 1773272640000, "open": 0.918, "high": 0.92, "low": 0.89, "close": 0.891, "volume": 66325.04, "quote_volume": 59603.80044, "trades": 444, "taker_buy_volume": 38340.82, "taker_buy_quote": 34356.44006}, {"ts": 1773272700000, "open": 0.892, "high": 0.904, "low": 0.89, "close": 0.902, "volume": 7220.44, "quote_volume": 6463.57879, "trades": 115, "taker_buy_volume": 3990.19, "taker_buy_quote": 3578.33754}, {"ts": 1773272760000, "open": 0.902, "high": 0.906, "low": 0.899, "close": 0.904, "volume": 3254.32, "quote_volume": 2935.7625, "trades": 59, "taker_buy_volume": 1663.62, "taker_buy_quote": 1501.86788}, {"ts": 1773272820000, "open": 0.903, "high": 0.911, "low": 0.903, "close": 0.911, "volume": 3727.64, "quote_volume": 3377.82241, "trades": 86, "taker_buy_volume": 3222.28, "taker_buy_quote": 2920.35634}, {"ts": 1773272880000, "open": 0.909, "high": 0.909, "low": 0.901, "close": 0.903, "volume": 2811.07, "quote_volume": 2543.18531, "trades": 41, "taker_buy_volume": 454.43, "taker_buy_quote": 411.54273}, {"ts": 1773272940000, "open": 0.903, "high": 0.904, "low": 0.899, "close": 0.902, "volume": 3158.0, "quote_volume": 2847.4245, "trades": 39, "taker_buy_volume": 1167.52, "taker_buy_quote": 1054.08653}, {"ts": 1773273000000, "open": 0.901, "high": 0.908, "low": 0.901, "close": 0.906, "volume": 2488.17, "quote_volume": 2254.68985, "trades": 46, "taker_buy_volume": 2171.66, "taker_buy_quote": 1968.29618}, {"ts": 1773273060000, "open": 0.904, "high": 0.908, "low": 0.903, "close": 0.903, "volume": 2860.4, "quote_volume": 2585.84066, "trades": 30, "taker_buy_volume": 1180.67, "taker_buy_quote": 1067.29678}, {"ts": 1773273120000, "open": 0.903, "high": 0.903, "low": 0.902, "close": 0.902, "volume": 149.98, "quote_volume": 135.2986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273180000, "open": 0.903, "high": 0.903, "low": 0.9, "close": 0.9, "volume": 3800.91, "quote_volume": 3425.48717, "trades": 33, "taker_buy_volume": 144.19, "taker_buy_quote": 130.20357}, {"ts": 1773273240000, "open": 0.903, "high": 0.907, "low": 0.903, "close": 0.906, "volume": 2774.26, "quote_volume": 2511.30734, "trades": 28, "taker_buy_volume": 2159.12, "taker_buy_quote": 1954.56708}, {"ts": 1773273300000, "open": 0.906, "high": 0.907, "low": 0.9, "close": 0.9, "volume": 4374.52, "quote_volume": 3947.12532, "trades": 44, "taker_buy_volume": 2179.05, "taker_buy_quote": 1968.56772}, {"ts": 1773273360000, "open": 0.902, "high": 0.908, "low": 0.9, "close": 0.904, "volume": 4398.66, "quote_volume": 3982.60457, "trades": 60, "taker_buy_volume": 3339.07, "taker_buy_quote": 3024.64342}, {"ts": 1773273420000, "open": 0.903, "high": 0.906, "low": 0.9, "close": 0.902, "volume": 3079.94, "quote_volume": 2780.44919, "trades": 46, "taker_buy_volume": 1206.99, "taker_buy_quote": 1090.51424}, {"ts": 1773273480000, "open": 0.904, "high": 0.905, "low": 0.901, "close": 0.904, "volume": 3091.65, "quote_volume": 2790.96548, "trades": 51, "taker_buy_volume": 2079.74, "taker_buy_quote": 1877.52457}, {"ts": 1773273540000, "open": 0.903, "high": 0.906, "low": 0.899, "close": 0.9, "volume": 18650.81, "quote_volume": 16846.1297, "trades": 174, "taker_buy_volume": 10845.32, "taker_buy_quote": 9798.63431}, {"ts": 1773273600000, "open": 0.9, "high": 0.914, "low": 0.9, "close": 0.901, "volume": 12208.86, "quote_volume": 11068.63684, "trades": 192, "taker_buy_volume": 7502.75, "taker_buy_quote": 6807.7598}, {"ts": 1773273660000, "open": 0.901, "high": 0.903, "low": 0.895, "close": 0.903, "volume": 7869.53, "quote_volume": 7079.06958, "trades": 85, "taker_buy_volume": 4135.1, "taker_buy_quote": 3720.97896}, {"ts": 1773273720000, "open": 0.903, "high": 0.905, "low": 0.899, "close": 0.901, "volume": 3581.92, "quote_volume": 3227.61126, "trades": 40, "taker_buy_volume": 1327.7, "taker_buy_quote": 1196.37106}, {"ts": 1773273780000, "open": 0.9, "high": 0.911, "low": 0.899, "close": 0.908, "volume": 4459.62, "quote_volume": 4042.58509, "trades": 69, "taker_buy_volume": 2637.39, "taker_buy_quote": 2391.15084}, {"ts": 1773273840000, "open": 0.908, "high": 0.91, "low": 0.902, "close": 0.904, "volume": 9160.99, "quote_volume": 8296.38986, "trades": 85, "taker_buy_volume": 3632.65, "taker_buy_quote": 3296.17392}, {"ts": 1773273900000, "open": 0.904, "high": 0.916, "low": 0.904, "close": 0.916, "volume": 3225.13, "quote_volume": 2934.63746, "trades": 62, "taker_buy_volume": 1485.18, "taker_buy_quote": 1352.57491}, {"ts": 1773273960000, "open": 0.916, "high": 0.922, "low": 0.908, "close": 0.917, "volume": 16995.12, "quote_volume": 15554.69828, "trades": 209, "taker_buy_volume": 13330.73, "taker_buy_quote": 12199.81804}, {"ts": 1773274020000, "open": 0.916, "high": 0.92, "low": 0.913, "close": 0.918, "volume": 14926.64, "quote_volume": 13689.33479, "trades": 104, "taker_buy_volume": 10805.62, "taker_buy_quote": 9915.94959}, {"ts": 1773274080000, "open": 0.916, "high": 0.929, "low": 0.915, "close": 0.929, "volume": 28009.31, "quote_volume": 25853.55742, "trades": 155, "taker_buy_volume": 25911.06, "taker_buy_quote": 23916.48181}, {"ts": 1773274140000, "open": 0.928, "high": 0.928, "low": 0.923, "close": 0.925, "volume": 8000.67, "quote_volume": 7403.40085, "trades": 77, "taker_buy_volume": 2941.76, "taker_buy_quote": 2723.41145}, {"ts": 1773274200000, "open": 0.924, "high": 0.931, "low": 0.916, "close": 0.921, "volume": 10568.62, "quote_volume": 9783.02281, "trades": 125, "taker_buy_volume": 5072.82, "taker_buy_quote": 4702.17079}, {"ts": 1773274260000, "open": 0.92, "high": 0.921, "low": 0.915, "close": 0.918, "volume": 6846.69, "quote_volume": 6280.59914, "trades": 69, "taker_buy_volume": 3043.88, "taker_buy_quote": 2792.27855}, {"ts": 1773274320000, "open": 0.916, "high": 0.925, "low": 0.915, "close": 0.923, "volume": 12060.82, "quote_volume": 11112.47221, "trades": 78, "taker_buy_volume": 10235.06, "taker_buy_quote": 9433.97917}, {"ts": 1773274380000, "open": 0.924, "high": 0.925, "low": 0.922, "close": 0.925, "volume": 4016.57, "quote_volume": 3711.30198, "trades": 67, "taker_buy_volume": 3454.11, "taker_buy_quote": 3191.5055}, {"ts": 1773274440000, "open": 0.925, "high": 0.929, "low": 0.923, "close": 0.927, "volume": 10920.12, "quote_volume": 10113.97671, "trades": 143, "taker_buy_volume": 8666.81, "taker_buy_quote": 8029.13456}, {"ts": 1773274500000, "open": 0.927, "high": 0.929, "low": 0.924, "close": 0.925, "volume": 6154.12, "quote_volume": 5700.54067, "trades": 62, "taker_buy_volume": 4412.06, "taker_buy_quote": 4088.17126}, {"ts": 1773274560000, "open": 0.925, "high": 0.927, "low": 0.919, "close": 0.922, "volume": 4463.74, "quote_volume": 4121.64823, "trades": 47, "taker_buy_volume": 1551.53, "taker_buy_quote": 1433.33187}, {"ts": 1773274620000, "open": 0.922, "high": 0.924, "low": 0.92, "close": 0.92, "volume": 4057.14, "quote_volume": 3740.45044, "trades": 43, "taker_buy_volume": 1889.03, "taker_buy_quote": 1743.02444}, {"ts": 1773274680000, "open": 0.92, "high": 0.92, "low": 0.906, "close": 0.907, "volume": 13494.16, "quote_volume": 12330.51041, "trades": 107, "taker_buy_volume": 2586.77, "taker_buy_quote": 2359.34346}, {"ts": 1773274740000, "open": 0.908, "high": 0.909, "low": 0.895, "close": 0.901, "volume": 27895.77, "quote_volume": 25180.59234, "trades": 207, "taker_buy_volume": 7916.25, "taker_buy_quote": 7151.44854}, {"ts": 1773274800000, "open": 0.901, "high": 0.904, "low": 0.9, "close": 0.903, "volume": 7422.58, "quote_volume": 6698.45172, "trades": 94, "taker_buy_volume": 3743.87, "taker_buy_quote": 3379.79239}, {"ts": 1773274860000, "open": 0.905, "high": 0.909, "low": 0.903, "close": 0.907, "volume": 4598.81, "quote_volume": 4165.54719, "trades": 69, "taker_buy_volume": 1983.62, "taker_buy_quote": 1799.05848}, {"ts": 1773274920000, "open": 0.907, "high": 0.908, "low": 0.9, "close": 0.9, "volume": 7527.9, "quote_volume": 6802.40815, "trades": 75, "taker_buy_volume": 1512.67, "taker_buy_quote": 1368.04245}, {"ts": 1773274980000, "open": 0.901, "high": 0.903, "low": 0.894, "close": 0.9, "volume": 13601.42, "quote_volume": 12219.39287, "trades": 112, "taker_buy_volume": 4322.36, "taker_buy_quote": 3891.012}, {"ts": 1773275040000, "open": 0.901, "high": 0.905, "low": 0.901, "close": 0.903, "volume": 18036.26, "quote_volume": 16284.79148, "trades": 64, "taker_buy_volume": 2477.36, "taker_buy_quote": 2236.05089}, {"ts": 1773275100000, "open": 0.901, "high": 0.908, "low": 0.901, "close": 0.906, "volume": 2063.66, "quote_volume": 1867.91156, "trades": 37, "taker_buy_volume": 1211.49, "taker_buy_quote": 1097.38574}, {"ts": 1773275160000, "open": 0.906, "high": 0.909, "low": 0.904, "close": 0.906, "volume": 2049.55, "quote_volume": 1859.3784, "trades": 23, "taker_buy_volume": 1238.59, "taker_buy_quote": 1124.59657}, {"ts": 1773275220000, "open": 0.905, "high": 0.907, "low": 0.903, "close": 0.907, "volume": 1104.5, "quote_volume": 999.28999, "trades": 22, "taker_buy_volume": 444.54, "taker_buy_quote": 402.74475}, {"ts": 1773275280000, "open": 0.906, "high": 0.909, "low": 0.9, "close": 0.909, "volume": 6736.09, "quote_volume": 6093.88073, "trades": 101, "taker_buy_volume": 5111.55, "taker_buy_quote": 4627.28512}, {"ts": 1773275340000, "open": 0.908, "high": 0.915, "low": 0.908, "close": 0.915, "volume": 7058.58, "quote_volume": 6427.89735, "trades": 69, "taker_buy_volume": 5198.11, "taker_buy_quote": 4736.34684}, {"ts": 1773275400000, "open": 0.913, "high": 0.928, "low": 0.912, "close": 0.928, "volume": 12435.98, "quote_volume": 11458.02583, "trades": 168, "taker_buy_volume": 9920.52, "taker_buy_quote": 9138.54552}, {"ts": 1773275460000, "open": 0.928, "high": 0.932, "low": 0.923, "close": 0.931, "volume": 12484.53, "quote_volume": 11578.45423, "trades": 197, "taker_buy_volume": 7439.51, "taker_buy_quote": 6908.40525}, {"ts": 1773275520000, "open": 0.929, "high": 0.933, "low": 0.923, "close": 0.924, "volume": 6984.05, "quote_volume": 6479.47903, "trades": 96, "taker_buy_volume": 4361.95, "taker_buy_quote": 4046.50195}, {"ts": 1773275580000, "open": 0.925, "high": 0.925, "low": 0.913, "close": 0.914, "volume": 5016.2, "quote_volume": 4599.19124, "trades": 54, "taker_buy_volume": 1854.73, "taker_buy_quote": 1699.35619}, {"ts": 1773275640000, "open": 0.913, "high": 0.917, "low": 0.913, "close": 0.916, "volume": 3421.01, "quote_volume": 3130.87974, "trades": 38, "taker_buy_volume": 2576.3, "taker_buy_quote": 2357.88549}, {"ts": 1773275700000, "open": 0.916, "high": 0.916, "low": 0.908, "close": 0.912, "volume": 13146.68, "quote_volume": 12005.07289, "trades": 100, "taker_buy_volume": 1713.0, "taker_buy_quote": 1561.86938}, {"ts": 1773275760000, "open": 0.913, "high": 0.915, "low": 0.912, "close": 0.913, "volume": 2372.71, "quote_volume": 2167.50409, "trades": 35, "taker_buy_volume": 2197.25, "taker_buy_quote": 2007.31582}, {"ts": 1773275820000, "open": 0.912, "high": 0.913, "low": 0.903, "close": 0.909, "volume": 10515.67, "quote_volume": 9557.39445, "trades": 93, "taker_buy_volume": 2381.45, "taker_buy_quote": 2163.3069}, {"ts": 1773275880000, "open": 0.908, "high": 0.909, "low": 0.903, "close": 0.905, "volume": 3881.24, "quote_volume": 3512.66227, "trades": 40, "taker_buy_volume": 777.93, "taker_buy_quote": 704.37865}, {"ts": 1773275940000, "open": 0.905, "high": 0.91, "low": 0.901, "close": 0.908, "volume": 18837.33, "quote_volume": 17055.43106, "trades": 143, "taker_buy_volume": 6681.62, "taker_buy_quote": 6063.46193}, {"ts": 1773276000000, "open": 0.908, "high": 0.908, "low": 0.904, "close": 0.904, "volume": 1444.94, "quote_volume": 1308.06325, "trades": 16, "taker_buy_volume": 203.87, "taker_buy_quote": 184.50235}, {"ts": 1773276060000, "open": 0.905, "high": 0.909, "low": 0.905, "close": 0.908, "volume": 2275.37, "quote_volume": 2062.26782, "trades": 29, "taker_buy_volume": 929.62, "taker_buy_quote": 843.08434}, {"ts": 1773276120000, "open": 0.908, "high": 0.913, "low": 0.908, "close": 0.913, "volume": 3533.32, "quote_volume": 3216.94203, "trades": 39, "taker_buy_volume": 2396.48, "taker_buy_quote": 2183.66043}, {"ts": 1773276180000, "open": 0.911, "high": 0.911, "low": 0.906, "close": 0.908, "volume": 13591.74, "quote_volume": 12343.58968, "trades": 53, "taker_buy_volume": 2255.17, "taker_buy_quote": 2050.77253}, {"ts": 1773276240000, "open": 0.909, "high": 0.91, "low": 0.906, "close": 0.909, "volume": 2236.5, "quote_volume": 2029.37448, "trades": 21, "taker_buy_volume": 747.88, "taker_buy_quote": 679.49211}, {"ts": 1773276300000, "open": 0.909, "high": 0.913, "low": 0.909, "close": 0.912, "volume": 603.07, "quote_volume": 549.28894, "trades": 9, "taker_buy_volume": 68.22, "taker_buy_quote": 62.23978}, {"ts": 1773276360000, "open": 0.91, "high": 0.911, "low": 0.907, "close": 0.907, "volume": 3056.67, "quote_volume": 2778.7461, "trades": 46, "taker_buy_volume": 920.94, "taker_buy_quote": 837.34021}, {"ts": 1773276420000, "open": 0.909, "high": 0.91, "low": 0.909, "close": 0.909, "volume": 780.99, "quote_volume": 709.93302, "trades": 13, "taker_buy_volume": 454.7, "taker_buy_quote": 413.33541}, {"ts": 1773276480000, "open": 0.907, "high": 0.911, "low": 0.907, "close": 0.908, "volume": 1881.04, "quote_volume": 1708.80013, "trades": 24, "taker_buy_volume": 1042.15, "taker_buy_quote": 947.40976}, {"ts": 1773276540000, "open": 0.909, "high": 0.912, "low": 0.909, "close": 0.912, "volume": 1422.69, "quote_volume": 1296.02852, "trades": 22, "taker_buy_volume": 1233.95, "taker_buy_quote": 1124.08638}, {"ts": 1773276600000, "open": 0.912, "high": 0.913, "low": 0.909, "close": 0.909, "volume": 1032.52, "quote_volume": 941.10994, "trades": 16, "taker_buy_volume": 497.08, "taker_buy_quote": 453.40668}, {"ts": 1773276660000, "open": 0.91, "high": 0.914, "low": 0.91, "close": 0.911, "volume": 5415.16, "quote_volume": 4937.31222, "trades": 31, "taker_buy_volume": 4428.75, "taker_buy_quote": 4039.06427}, {"ts": 1773276720000, "open": 0.912, "high": 0.913, "low": 0.911, "close": 0.911, "volume": 1672.99, "quote_volume": 1525.45951, "trades": 26, "taker_buy_volume": 1035.13, "taker_buy_quote": 943.96449}, {"ts": 1773276780000, "open": 0.912, "high": 0.915, "low": 0.912, "close": 0.915, "volume": 2176.96, "quote_volume": 1989.24719, "trades": 28, "taker_buy_volume": 2122.21, "taker_buy_quote": 1939.31519}, {"ts": 1773276840000, "open": 0.916, "high": 0.917, "low": 0.914, "close": 0.914, "volume": 694.68, "quote_volume": 636.00361, "trades": 16, "taker_buy_volume": 611.93, "taker_buy_quote": 560.32849}, {"ts": 1773276900000, "open": 0.914, "high": 0.917, "low": 0.914, "close": 0.916, "volume": 2713.81, "quote_volume": 2484.84557, "trades": 42, "taker_buy_volume": 1662.58, "taker_buy_quote": 1522.81928}, {"ts": 1773276960000, "open": 0.917, "high": 0.917, "low": 0.915, "close": 0.915, "volume": 2777.01, "quote_volume": 2542.19833, "trades": 18, "taker_buy_volume": 485.34, "taker_buy_quote": 444.78494}, {"ts": 1773277020000, "open": 0.915, "high": 0.915, "low": 0.908, "close": 0.91, "volume": 3717.2, "quote_volume": 3384.62773, "trades": 44, "taker_buy_volume": 2863.88, "taker_buy_quote": 2606.72007}, {"ts": 1773277080000, "open": 0.911, "high": 0.913, "low": 0.91, "close": 0.911, "volume": 996.22, "quote_volume": 907.75854, "trades": 19, "taker_buy_volume": 746.32, "taker_buy_quote": 680.05501}, {"ts": 1773277140000, "open": 0.912, "high": 0.912, "low": 0.906, "close": 0.906, "volume": 6430.37, "quote_volume": 5848.96866, "trades": 55, "taker_buy_volume": 2969.46, "taker_buy_quote": 2701.25364}, {"ts": 1773277200000, "open": 0.906, "high": 0.908, "low": 0.903, "close": 0.903, "volume": 7828.64, "quote_volume": 7081.53487, "trades": 38, "taker_buy_volume": 2049.0, "taker_buy_quote": 1856.2492}, {"ts": 1773277260000, "open": 0.903, "high": 0.904, "low": 0.902, "close": 0.903, "volume": 5797.21, "quote_volume": 5231.49018, "trades": 34, "taker_buy_volume": 3671.42, "taker_buy_quote": 3313.68371}, {"ts": 1773277320000, "open": 0.903, "high": 0.904, "low": 0.9, "close": 0.902, "volume": 10026.52, "quote_volume": 9037.33967, "trades": 52, "taker_buy_volume": 346.98, "taker_buy_quote": 312.81939}, {"ts": 1773277380000, "open": 0.903, "high": 0.903, "low": 0.9, "close": 0.902, "volume": 15124.38, "quote_volume": 13653.23535, "trades": 38, "taker_buy_volume": 13701.12, "taker_buy_quote": 12370.48464}, {"ts": 1773277440000, "open": 0.902, "high": 0.902, "low": 0.899, "close": 0.9, "volume": 12477.03, "quote_volume": 11228.67475, "trades": 46, "taker_buy_volume": 1959.09, "taker_buy_quote": 1763.886}, {"ts": 1773277500000, "open": 0.9, "high": 0.906, "low": 0.9, "close": 0.901, "volume": 4960.31, "quote_volume": 4473.9755, "trades": 60, "taker_buy_volume": 3876.16, "taker_buy_quote": 3495.39416}, {"ts": 1773277560000, "open": 0.901, "high": 0.902, "low": 0.897, "close": 0.898, "volume": 12368.32, "quote_volume": 11120.44573, "trades": 70, "taker_buy_volume": 1467.54, "taker_buy_quote": 1320.71111}, {"ts": 1773277620000, "open": 0.899, "high": 0.901, "low": 0.896, "close": 0.897, "volume": 26073.99, "quote_volume": 23406.2451, "trades": 130, "taker_buy_volume": 6755.38, "taker_buy_quote": 6072.9189}, {"ts": 1773277680000, "open": 0.896, "high": 0.9, "low": 0.895, "close": 0.898, "volume": 8072.77, "quote_volume": 7240.6561, "trades": 61, "taker_buy_volume": 1698.34, "taker_buy_quote": 1525.5536}, {"ts": 1773277740000, "open": 0.898, "high": 0.905, "low": 0.898, "close": 0.904, "volume": 4337.62, "quote_volume": 3910.5151, "trades": 41, "taker_buy_volume": 3851.07, "taker_buy_quote": 3472.0626}, {"ts": 1773277800000, "open": 0.903, "high": 0.903, "low": 0.896, "close": 0.896, "volume": 3697.39, "quote_volume": 3329.9286, "trades": 28, "taker_buy_volume": 351.33, "taker_buy_quote": 315.08734}, {"ts": 1773277860000, "open": 0.895, "high": 0.897, "low": 0.891, "close": 0.894, "volume": 7061.43, "quote_volume": 6314.30772, "trades": 65, "taker_buy_volume": 1855.69, "taker_buy_quote": 1660.92384}, {"ts": 1773277920000, "open": 0.894, "high": 0.895, "low": 0.892, "close": 0.895, "volume": 7853.57, "quote_volume": 7014.2307, "trades": 50, "taker_buy_volume": 1548.85, "taker_buy_quote": 1384.24267}, {"ts": 1773277980000, "open": 0.895, "high": 0.9, "low": 0.893, "close": 0.899, "volume": 2745.88, "quote_volume": 2459.79591, "trades": 33, "taker_buy_volume": 1868.75, "taker_buy_quote": 1674.35156}, {"ts": 1773278040000, "open": 0.9, "high": 0.906, "low": 0.9, "close": 0.906, "volume": 2302.62, "quote_volume": 2075.96843, "trades": 47, "taker_buy_volume": 1877.18, "taker_buy_quote": 1691.83828}, {"ts": 1773278100000, "open": 0.906, "high": 0.908, "low": 0.904, "close": 0.908, "volume": 3690.39, "quote_volume": 3342.31259, "trades": 56, "taker_buy_volume": 1824.03, "taker_buy_quote": 1652.91385}, {"ts": 1773278160000, "open": 0.908, "high": 0.909, "low": 0.905, "close": 0.909, "volume": 1232.27, "quote_volume": 1116.71423, "trades": 31, "taker_buy_volume": 596.88, "taker_buy_quote": 541.37551}, {"ts": 1773278220000, "open": 0.907, "high": 0.909, "low": 0.901, "close": 0.901, "volume": 4393.25, "quote_volume": 3974.66809, "trades": 37, "taker_buy_volume": 963.2, "taker_buy_quote": 873.65525}, {"ts": 1773278280000, "open": 0.901, "high": 0.901, "low": 0.9, "close": 0.9, "volume": 1320.24, "quote_volume": 1189.07944, "trades": 17, "taker_buy_volume": 486.33, "taker_buy_quote": 438.18333}, {"ts": 1773278340000, "open": 0.9, "high": 0.905, "low": 0.9, "close": 0.904, "volume": 1250.25, "quote_volume": 1127.81356, "trades": 17, "taker_buy_volume": 794.93, "taker_buy_quote": 717.29014}, {"ts": 1773278400000, "open": 0.904, "high": 0.905, "low": 0.898, "close": 0.9, "volume": 6063.11, "quote_volume": 5459.1306, "trades": 55, "taker_buy_volume": 2317.18, "taker_buy_quote": 2084.31004}, {"ts": 1773278460000, "open": 0.9, "high": 0.902, "low": 0.899, "close": 0.902, "volume": 1840.31, "quote_volume": 1655.44538, "trades": 22, "taker_buy_volume": 823.69, "taker_buy_quote": 741.504}, {"ts": 1773278520000, "open": 0.902, "high": 0.902, "low": 0.9, "close": 0.901, "volume": 1853.26, "quote_volume": 1670.4274, "trades": 21, "taker_buy_volume": 1461.69, "taker_buy_quote": 1317.79933}, {"ts": 1773278580000, "open": 0.902, "high": 0.904, "low": 0.902, "close": 0.904, "volume": 6852.25, "quote_volume": 6187.69689, "trades": 19, "taker_buy_volume": 4935.73, "taker_buy_quote": 4457.07933}, {"ts": 1773278640000, "open": 0.904, "high": 0.912, "low": 0.904, "close": 0.912, "volume": 28071.6, "quote_volume": 25384.11235, "trades": 45, "taker_buy_volume": 27843.42, "taker_buy_quote": 25176.97116}, {"ts": 1773278700000, "open": 0.912, "high": 0.914, "low": 0.911, "close": 0.914, "volume": 2865.49, "quote_volume": 2613.43461, "trades": 51, "taker_buy_volume": 1253.33, "taker_buy_quote": 1143.51579}, {"ts": 1773278760000, "open": 0.915, "high": 0.917, "low": 0.907, "close": 0.909, "volume": 22283.67, "quote_volume": 20349.26221, "trades": 139, "taker_buy_volume": 5192.38, "taker_buy_quote": 4749.87922}, {"ts": 1773278820000, "open": 0.909, "high": 0.909, "low": 0.903, "close": 0.903, "volume": 2879.83, "quote_volume": 2607.40066, "trades": 34, "taker_buy_volume": 525.29, "taker_buy_quote": 476.58521}, {"ts": 1773278880000, "open": 0.903, "high": 0.905, "low": 0.903, "close": 0.904, "volume": 3459.67, "quote_volume": 3126.92512, "trades": 30, "taker_buy_volume": 2298.44, "taker_buy_quote": 2077.64439}, {"ts": 1773278940000, "open": 0.904, "high": 0.905, "low": 0.901, "close": 0.902, "volume": 7178.07, "quote_volume": 6477.50454, "trades": 39, "taker_buy_volume": 1512.15, "taker_buy_quote": 1366.3803}, {"ts": 1773279000000, "open": 0.903, "high": 0.907, "low": 0.902, "close": 0.906, "volume": 3451.8, "quote_volume": 3121.96445, "trades": 33, "taker_buy_volume": 2096.42, "taker_buy_quote": 1896.4348}, {"ts": 1773279060000, "open": 0.906, "high": 0.907, "low": 0.9, "close": 0.9, "volume": 18853.53, "quote_volume": 17045.79707, "trades": 92, "taker_buy_volume": 6557.91, "taker_buy_quote": 5941.37883}, {"ts": 1773279120000, "open": 0.899, "high": 0.9, "low": 0.898, "close": 0.9, "volume": 1010.1, "quote_volume": 908.21382, "trades": 21, "taker_buy_volume": 663.8, "taker_buy_quote": 596.98255}, {"ts": 1773279180000, "open": 0.899, "high": 0.899, "low": 0.899, "close": 0.899, "volume": 602.09, "quote_volume": 541.27891, "trades": 4, "taker_buy_volume": 301.72, "taker_buy_quote": 271.24628}, {"ts": 1773279240000, "open": 0.9, "high": 0.903, "low": 0.896, "close": 0.903, "volume": 5966.4, "quote_volume": 5367.53029, "trades": 43, "taker_buy_volume": 2298.01, "taker_buy_quote": 2067.90489}, {"ts": 1773279300000, "open": 0.901, "high": 0.901, "low": 0.9, "close": 0.901, "volume": 388.67, "quote_volume": 349.83316, "trades": 6, "taker_buy_volume": 24.05, "taker_buy_quote": 21.66905}, {"ts": 1773279360000, "open": 0.899, "high": 0.9, "low": 0.898, "close": 0.899, "volume": 1172.99, "quote_volume": 1054.75174, "trades": 13, "taker_buy_volume": 569.97, "taker_buy_quote": 512.91739}, {"ts": 1773279420000, "open": 0.899, "high": 0.899, "low": 0.895, "close": 0.895, "volume": 2226.63, "quote_volume": 1994.99846, "trades": 21, "taker_buy_volume": 58.52, "taker_buy_quote": 52.57782}, {"ts": 1773279480000, "open": 0.895, "high": 0.895, "low": 0.865, "close": 0.878, "volume": 47688.54, "quote_volume": 41942.93027, "trades": 527, "taker_buy_volume": 18936.9, "taker_buy_quote": 16586.28815}, {"ts": 1773279540000, "open": 0.88, "high": 0.884, "low": 0.879, "close": 0.881, "volume": 7977.93, "quote_volume": 7028.57832, "trades": 62, "taker_buy_volume": 3865.25, "taker_buy_quote": 3405.55455}, {"ts": 1773279600000, "open": 0.882, "high": 0.885, "low": 0.882, "close": 0.884, "volume": 6661.45, "quote_volume": 5888.97689, "trades": 32, "taker_buy_volume": 5219.87, "taker_buy_quote": 4616.15171}, {"ts": 1773279660000, "open": 0.885, "high": 0.887, "low": 0.884, "close": 0.885, "volume": 4509.5, "quote_volume": 3992.26904, "trades": 27, "taker_buy_volume": 1808.45, "taker_buy_quote": 1600.91186}, {"ts": 1773279720000, "open": 0.885, "high": 0.886, "low": 0.884, "close": 0.884, "volume": 1750.65, "quote_volume": 1548.57883, "trades": 19, "taker_buy_volume": 337.5, "taker_buy_quote": 298.85625}, {"ts": 1773279780000, "open": 0.885, "high": 0.887, "low": 0.885, "close": 0.886, "volume": 3387.1, "quote_volume": 2998.94934, "trades": 29, "taker_buy_volume": 1156.32, "taker_buy_quote": 1024.08459}, {"ts": 1773279840000, "open": 0.886, "high": 0.893, "low": 0.885, "close": 0.892, "volume": 5784.13, "quote_volume": 5140.46316, "trades": 62, "taker_buy_volume": 2923.8, "taker_buy_quote": 2600.8163}, {"ts": 1773279900000, "open": 0.892, "high": 0.895, "low": 0.888, "close": 0.89, "volume": 6950.48, "quote_volume": 6194.9949, "trades": 63, "taker_buy_volume": 1718.87, "taker_buy_quote": 1534.28261}, {"ts": 1773279960000, "open": 0.89, "high": 0.891, "low": 0.887, "close": 0.887, "volume": 3931.04, "quote_volume": 3493.80004, "trades": 36, "taker_buy_volume": 1851.48, "taker_buy_quote": 1646.76594}, {"ts": 1773280020000, "open": 0.888, "high": 0.894, "low": 0.887, "close": 0.891, "volume": 9831.58, "quote_volume": 8749.70129, "trades": 69, "taker_buy_volume": 3888.11, "taker_buy_quote": 3461.48913}, {"ts": 1773280080000, "open": 0.891, "high": 0.891, "low": 0.884, "close": 0.884, "volume": 4842.56, "quote_volume": 4301.41399, "trades": 29, "taker_buy_volume": 300.91, "taker_buy_quote": 268.00581}, {"ts": 1773280140000, "open": 0.883, "high": 0.896, "low": 0.882, "close": 0.895, "volume": 8421.2, "quote_volume": 7506.79887, "trades": 82, "taker_buy_volume": 5416.69, "taker_buy_quote": 4824.04189}, {"ts": 1773280200000, "open": 0.896, "high": 0.905, "low": 0.896, "close": 0.9, "volume": 11466.47, "quote_volume": 10341.31931, "trades": 112, "taker_buy_volume": 4898.06, "taker_buy_quote": 4419.1643}, {"ts": 1773280260000, "open": 0.9, "high": 0.903, "low": 0.898, "close": 0.901, "volume": 9443.56, "quote_volume": 8501.85753, "trades": 88, "taker_buy_volume": 4914.65, "taker_buy_quote": 4426.09462}, {"ts": 1773280320000, "open": 0.902, "high": 0.903, "low": 0.898, "close": 0.9, "volume": 2186.72, "quote_volume": 1968.40895, "trades": 23, "taker_buy_volume": 1455.08, "taker_buy_quote": 1310.14938}, {"ts": 1773280380000, "open": 0.898, "high": 0.899, "low": 0.897, "close": 0.897, "volume": 465.63, "quote_volume": 418.30922, "trades": 8, "taker_buy_volume": 268.56, "taker_buy_quote": 241.189}, {"ts": 1773280440000, "open": 0.896, "high": 0.9, "low": 0.896, "close": 0.9, "volume": 1139.58, "quote_volume": 1022.97258, "trades": 21, "taker_buy_volume": 766.85, "taker_buy_quote": 688.92468}, {"ts": 1773280500000, "open": 0.9, "high": 0.904, "low": 0.9, "close": 0.9, "volume": 3030.5, "quote_volume": 2733.56495, "trades": 43, "taker_buy_volume": 2511.89, "taker_buy_quote": 2266.47221}, {"ts": 1773280560000, "open": 0.9, "high": 0.9, "low": 0.896, "close": 0.897, "volume": 3502.37, "quote_volume": 3138.99174, "trades": 20, "taker_buy_volume": 2991.3, "taker_buy_quote": 2680.6534}, {"ts": 1773280620000, "open": 0.896, "high": 0.899, "low": 0.896, "close": 0.899, "volume": 876.88, "quote_volume": 787.98673, "trades": 13, "taker_buy_volume": 847.13, "taker_buy_quote": 761.29225}, {"ts": 1773280680000, "open": 0.898, "high": 0.904, "low": 0.898, "close": 0.904, "volume": 6325.95, "quote_volume": 5703.65809, "trades": 53, "taker_buy_volume": 6128.69, "taker_buy_quote": 5526.19069}, {"ts": 1773280740000, "open": 0.905, "high": 0.905, "low": 0.902, "close": 0.902, "volume": 1997.06, "quote_volume": 1803.58269, "trades": 19, "taker_buy_volume": 838.98, "taker_buy_quote": 758.17922}, {"ts": 1773280800000, "open": 0.902, "high": 0.907, "low": 0.901, "close": 0.903, "volume": 4450.18, "quote_volume": 4026.14469, "trades": 48, "taker_buy_volume": 3330.73, "taker_buy_quote": 3014.40002}, {"ts": 1773280860000, "open": 0.902, "high": 0.902, "low": 0.897, "close": 0.899, "volume": 1368.93, "quote_volume": 1230.08371, "trades": 19, "taker_buy_volume": 597.03, "taker_buy_quote": 536.43185}, {"ts": 1773280920000, "open": 0.899, "high": 0.9, "low": 0.898, "close": 0.9, "volume": 628.99, "quote_volume": 565.34817, "trades": 13, "taker_buy_volume": 429.96, "taker_buy_quote": 386.41587}, {"ts": 1773280980000, "open": 0.9, "high": 0.901, "low": 0.899, "close": 0.9, "volume": 234.7, "quote_volume": 211.22146, "trades": 7, "taker_buy_volume": 54.05, "taker_buy_quote": 48.64836}, {"ts": 1773281040000, "open": 0.9, "high": 0.905, "low": 0.9, "close": 0.902, "volume": 4808.82, "quote_volume": 4338.33443, "trades": 46, "taker_buy_volume": 2059.5, "taker_buy_quote": 1857.18579}, {"ts": 1773281100000, "open": 0.901, "high": 0.901, "low": 0.898, "close": 0.9, "volume": 2054.72, "quote_volume": 1848.49417, "trades": 27, "taker_buy_volume": 1721.12, "taker_buy_quote": 1548.51816}, {"ts": 1773281160000, "open": 0.9, "high": 0.904, "low": 0.9, "close": 0.9, "volume": 198.72, "quote_volume": 179.16653, "trades": 11, "taker_buy_volume": 94.14, "taker_buy_quote": 85.02345}, {"ts": 1773281220000, "open": 0.9, "high": 0.901, "low": 0.899, "close": 0.899, "volume": 590.76, "quote_volume": 531.46379, "trades": 11, "taker_buy_volume": 30.22, "taker_buy_quote": 27.198}, {"ts": 1773281280000, "open": 0.897, "high": 0.9, "low": 0.897, "close": 0.899, "volume": 1032.38, "quote_volume": 928.56171, "trades": 16, "taker_buy_volume": 753.71, "taker_buy_quote": 677.89464}, {"ts": 1773281340000, "open": 0.9, "high": 0.901, "low": 0.9, "close": 0.901, "volume": 787.95, "quote_volume": 709.17411, "trades": 13, "taker_buy_volume": 765.73, "taker_buy_quote": 689.17611}, {"ts": 1773281400000, "open": 0.901, "high": 0.902, "low": 0.9, "close": 0.902, "volume": 1596.22, "quote_volume": 1438.24968, "trades": 16, "taker_buy_volume": 1278.75, "taker_buy_quote": 1152.48606}, {"ts": 1773281460000, "open": 0.902, "high": 0.903, "low": 0.901, "close": 0.901, "volume": 113.35, "quote_volume": 102.30362, "trades": 4, "taker_buy_volume": 84.71, "taker_buy_quote": 76.49313}, {"ts": 1773281520000, "open": 0.901, "high": 0.905, "low": 0.901, "close": 0.903, "volume": 1153.5, "quote_volume": 1041.56446, "trades": 13, "taker_buy_volume": 978.64, "taker_buy_quote": 883.50935}, {"ts": 1773281580000, "open": 0.904, "high": 0.908, "low": 0.904, "close": 0.907, "volume": 3159.47, "quote_volume": 2862.5117, "trades": 38, "taker_buy_volume": 1931.35, "taker_buy_quote": 1749.81718}, {"ts": 1773281640000, "open": 0.907, "high": 0.91, "low": 0.906, "close": 0.909, "volume": 2873.29, "quote_volume": 2609.32391, "trades": 48, "taker_buy_volume": 2310.22, "taker_buy_quote": 2097.91587}, {"ts": 1773281700000, "open": 0.908, "high": 0.91, "low": 0.906, "close": 0.909, "volume": 3556.22, "quote_volume": 3228.35363, "trades": 51, "taker_buy_volume": 2527.09, "taker_buy_quote": 2294.84191}, {"ts": 1773281760000, "open": 0.909, "high": 0.911, "low": 0.908, "close": 0.909, "volume": 3564.1, "quote_volume": 3240.76388, "trades": 32, "taker_buy_volume": 1306.04, "taker_buy_quote": 1187.73566}, {"ts": 1773281820000, "open": 0.909, "high": 0.917, "low": 0.909, "close": 0.917, "volume": 7353.6, "quote_volume": 6712.63492, "trades": 91, "taker_buy_volume": 6955.67, "taker_buy_quote": 6349.31092}, {"ts": 1773281880000, "open": 0.917, "high": 0.919, "low": 0.915, "close": 0.919, "volume": 6840.22, "quote_volume": 6270.73271, "trades": 73, "taker_buy_volume": 4058.86, "taker_buy_quote": 3720.80683}, {"ts": 1773281940000, "open": 0.919, "high": 0.938, "low": 0.919, "close": 0.931, "volume": 31514.7, "quote_volume": 29274.38521, "trades": 286, "taker_buy_volume": 23327.94, "taker_buy_quote": 21657.78524}, {"ts": 1773282000000, "open": 0.932, "high": 0.944, "low": 0.923, "close": 0.941, "volume": 21514.35, "quote_volume": 20113.62803, "trades": 223, "taker_buy_volume": 11600.2, "taker_buy_quote": 10849.38296}, {"ts": 1773282060000, "open": 0.941, "high": 0.942, "low": 0.931, "close": 0.932, "volume": 17496.89, "quote_volume": 16383.28442, "trades": 178, "taker_buy_volume": 8657.32, "taker_buy_quote": 8104.76301}, {"ts": 1773282120000, "open": 0.933, "high": 0.935, "low": 0.924, "close": 0.935, "volume": 8540.08, "quote_volume": 7946.19669, "trades": 111, "taker_buy_volume": 5767.49, "taker_buy_quote": 5369.46851}, {"ts": 1773282180000, "open": 0.935, "high": 0.941, "low": 0.934, "close": 0.934, "volume": 8594.72, "quote_volume": 8056.96559, "trades": 107, "taker_buy_volume": 4183.66, "taker_buy_quote": 3922.55741}, {"ts": 1773282240000, "open": 0.934, "high": 0.945, "low": 0.933, "close": 0.942, "volume": 10661.41, "quote_volume": 10004.82128, "trades": 119, "taker_buy_volume": 7954.34, "taker_buy_quote": 7463.14206}, {"ts": 1773282300000, "open": 0.941, "high": 0.952, "low": 0.937, "close": 0.941, "volume": 24165.4, "quote_volume": 22803.88629, "trades": 243, "taker_buy_volume": 10929.16, "taker_buy_quote": 10319.53372}, {"ts": 1773282360000, "open": 0.94, "high": 1.024, "low": 0.939, "close": 1.015, "volume": 259200.46, "quote_volume": 257472.53943, "trades": 1992, "taker_buy_volume": 165229.37, "taker_buy_quote": 163789.37591}, {"ts": 1773282420000, "open": 1.015, "high": 1.016, "low": 0.993, "close": 0.994, "volume": 104058.55, "quote_volume": 104070.39959, "trades": 951, "taker_buy_volume": 65073.39, "taker_buy_quote": 65036.43825}, {"ts": 1773282480000, "open": 0.994, "high": 0.997, "low": 0.984, "close": 0.99, "volume": 34231.14, "quote_volume": 33884.28319, "trades": 243, "taker_buy_volume": 19557.9, "taker_buy_quote": 19380.77884}, {"ts": 1773282540000, "open": 0.99, "high": 0.998, "low": 0.986, "close": 0.992, "volume": 29418.61, "quote_volume": 29168.95452, "trades": 174, "taker_buy_volume": 14562.9, "taker_buy_quote": 14462.63238}, {"ts": 1773282600000, "open": 0.991, "high": 1.005, "low": 0.987, "close": 1.0, "volume": 35960.92, "quote_volume": 35651.76554, "trades": 147, "taker_buy_volume": 15470.59, "taker_buy_quote": 15374.47382}, {"ts": 1773282660000, "open": 0.999, "high": 1.019, "low": 0.994, "close": 0.998, "volume": 60738.12, "quote_volume": 61057.03803, "trades": 405, "taker_buy_volume": 40650.78, "taker_buy_quote": 40810.38308}, {"ts": 1773282720000, "open": 0.997, "high": 1.001, "low": 0.994, "close": 1.0, "volume": 33941.97, "quote_volume": 33869.75563, "trades": 196, "taker_buy_volume": 23681.38, "taker_buy_quote": 23640.31763}, {"ts": 1773282780000, "open": 1.0, "high": 1.015, "low": 1.0, "close": 1.003, "volume": 26366.89, "quote_volume": 26564.52947, "trades": 192, "taker_buy_volume": 11611.67, "taker_buy_quote": 11695.02428}, {"ts": 1773282840000, "open": 1.004, "high": 1.009, "low": 0.998, "close": 1.006, "volume": 28013.43, "quote_volume": 28104.77186, "trades": 132, "taker_buy_volume": 16550.98, "taker_buy_quote": 16608.6847}, {"ts": 1773282900000, "open": 1.009, "high": 1.009, "low": 0.998, "close": 1.0, "volume": 20548.99, "quote_volume": 20639.48926, "trades": 104, "taker_buy_volume": 4536.04, "taker_buy_quote": 4568.48393}, {"ts": 1773282960000, "open": 1.002, "high": 1.016, "low": 1.001, "close": 1.01, "volume": 23794.19, "quote_volume": 24021.85897, "trades": 159, "taker_buy_volume": 16335.66, "taker_buy_quote": 16490.98619}, {"ts": 1773283020000, "open": 1.007, "high": 1.008, "low": 0.975, "close": 0.976, "volume": 52661.59, "quote_volume": 52318.38408, "trades": 331, "taker_buy_volume": 16895.83, "taker_buy_quote": 16806.25085}, {"ts": 1773283080000, "open": 0.977, "high": 0.977, "low": 0.945, "close": 0.95, "volume": 71873.59, "quote_volume": 68804.35686, "trades": 518, "taker_buy_volume": 30338.02, "taker_buy_quote": 28958.24389}, {"ts": 1773283140000, "open": 0.95, "high": 0.961, "low": 0.944, "close": 0.949, "volume": 20448.47, "quote_volume": 19472.86527, "trades": 225, "taker_buy_volume": 11241.25, "taker_buy_quote": 10716.99937}, {"ts": 1773283200000, "open": 0.949, "high": 0.955, "low": 0.941, "close": 0.95, "volume": 28799.05, "quote_volume": 27275.58537, "trades": 179, "taker_buy_volume": 10817.56, "taker_buy_quote": 10248.35347}, {"ts": 1773283260000, "open": 0.949, "high": 0.953, "low": 0.946, "close": 0.95, "volume": 14747.38, "quote_volume": 14010.81547, "trades": 83, "taker_buy_volume": 7022.48, "taker_buy_quote": 6671.49183}, {"ts": 1773283320000, "open": 0.949, "high": 0.958, "low": 0.944, "close": 0.958, "volume": 12704.68, "quote_volume": 12061.21163, "trades": 108, "taker_buy_volume": 8752.73, "taker_buy_quote": 8311.10802}, {"ts": 1773283380000, "open": 0.959, "high": 0.964, "low": 0.948, "close": 0.951, "volume": 14700.64, "quote_volume": 14058.94005, "trades": 125, "taker_buy_volume": 2896.84, "taker_buy_quote": 2780.48172}, {"ts": 1773283440000, "open": 0.953, "high": 0.956, "low": 0.949, "close": 0.955, "volume": 6179.52, "quote_volume": 5885.96619, "trades": 59, "taker_buy_volume": 2819.6, "taker_buy_quote": 2685.80098}, {"ts": 1773283500000, "open": 0.953, "high": 0.972, "low": 0.949, "close": 0.97, "volume": 22023.05, "quote_volume": 21211.42242, "trades": 225, "taker_buy_volume": 16057.44, "taker_buy_quote": 15485.89986}, {"ts": 1773283560000, "open": 0.97, "high": 0.974, "low": 0.965, "close": 0.968, "volume": 8776.61, "quote_volume": 8515.40976, "trades": 105, "taker_buy_volume": 5432.15, "taker_buy_quote": 5274.22897}, {"ts": 1773283620000, "open": 0.968, "high": 0.968, "low": 0.956, "close": 0.967, "volume": 13533.65, "quote_volume": 12996.03151, "trades": 135, "taker_buy_volume": 3929.53, "taker_buy_quote": 3780.70985}, {"ts": 1773283680000, "open": 0.964, "high": 0.968, "low": 0.962, "close": 0.966, "volume": 8756.3, "quote_volume": 8447.67452, "trades": 102, "taker_buy_volume": 3920.54, "taker_buy_quote": 3782.05985}, {"ts": 1773283740000, "open": 0.966, "high": 0.972, "low": 0.965, "close": 0.972, "volume": 28827.0, "quote_volume": 27897.90886, "trades": 166, "taker_buy_volume": 22398.23, "taker_buy_quote": 21673.234}, {"ts": 1773283800000, "open": 0.971, "high": 0.986, "low": 0.968, "close": 0.976, "volume": 28946.65, "quote_volume": 28222.14938, "trades": 220, "taker_buy_volume": 12670.45, "taker_buy_quote": 12390.71229}, {"ts": 1773283860000, "open": 0.976, "high": 0.982, "low": 0.963, "close": 0.98, "volume": 21020.65, "quote_volume": 20428.46184, "trades": 193, "taker_buy_volume": 6531.45, "taker_buy_quote": 6352.78222}, {"ts": 1773283920000, "open": 0.981, "high": 0.983, "low": 0.969, "close": 0.97, "volume": 12710.38, "quote_volume": 12410.6433, "trades": 154, "taker_buy_volume": 5565.94, "taker_buy_quote": 5435.89535}, {"ts": 1773283980000, "open": 0.971, "high": 0.974, "low": 0.961, "close": 0.962, "volume": 8781.1, "quote_volume": 8479.20849, "trades": 99, "taker_buy_volume": 4127.13, "taker_buy_quote": 3986.60906}, {"ts": 1773284040000, "open": 0.96, "high": 0.961, "low": 0.953, "close": 0.959, "volume": 6032.3, "quote_volume": 5776.53747, "trades": 73, "taker_buy_volume": 2222.95, "taker_buy_quote": 2127.89477}, {"ts": 1773284100000, "open": 0.958, "high": 0.96, "low": 0.95, "close": 0.95, "volume": 15561.2, "quote_volume": 14856.45218, "trades": 173, "taker_buy_volume": 3728.49, "taker_buy_quote": 3563.69867}, {"ts": 1773284160000, "open": 0.95, "high": 0.957, "low": 0.949, "close": 0.956, "volume": 7645.55, "quote_volume": 7278.60321, "trades": 95, "taker_buy_volume": 3428.5, "taker_buy_quote": 3265.19182}, {"ts": 1773284220000, "open": 0.954, "high": 0.957, "low": 0.948, "close": 0.95, "volume": 5504.25, "quote_volume": 5239.37604, "trades": 69, "taker_buy_volume": 2226.85, "taker_buy_quote": 2119.73201}, {"ts": 1773284280000, "open": 0.948, "high": 0.948, "low": 0.91, "close": 0.931, "volume": 85948.71, "quote_volume": 79720.99428, "trades": 807, "taker_buy_volume": 38885.67, "taker_buy_quote": 36089.65379}, {"ts": 1773284340000, "open": 0.932, "high": 0.941, "low": 0.929, "close": 0.934, "volume": 9705.82, "quote_volume": 9062.14947, "trades": 112, "taker_buy_volume": 4965.09, "taker_buy_quote": 4639.38127}, {"ts": 1773284400000, "open": 0.935, "high": 0.942, "low": 0.931, "close": 0.942, "volume": 4830.01, "quote_volume": 4516.02702, "trades": 67, "taker_buy_volume": 2002.97, "taker_buy_quote": 1874.82169}, {"ts": 1773284460000, "open": 0.942, "high": 0.946, "low": 0.937, "close": 0.946, "volume": 21472.79, "quote_volume": 20190.41724, "trades": 92, "taker_buy_volume": 13902.3, "taker_buy_quote": 13081.92658}, {"ts": 1773284520000, "open": 0.947, "high": 0.951, "low": 0.945, "close": 0.947, "volume": 6846.31, "quote_volume": 6497.12179, "trades": 69, "taker_buy_volume": 1952.6, "taker_buy_quote": 1853.83617}, {"ts": 1773284580000, "open": 0.947, "high": 0.947, "low": 0.942, "close": 0.943, "volume": 5739.73, "quote_volume": 5422.96428, "trades": 97, "taker_buy_volume": 2735.11, "taker_buy_quote": 2585.35448}, {"ts": 1773284640000, "open": 0.944, "high": 0.946, "low": 0.941, "close": 0.946, "volume": 5888.01, "quote_volume": 5557.05031, "trades": 45, "taker_buy_volume": 3022.32, "taker_buy_quote": 2853.04598}, {"ts": 1773284700000, "open": 0.944, "high": 0.953, "low": 0.944, "close": 0.953, "volume": 8011.59, "quote_volume": 7592.30103, "trades": 66, "taker_buy_volume": 4678.4, "taker_buy_quote": 4435.45026}, {"ts": 1773284760000, "open": 0.954, "high": 0.961, "low": 0.952, "close": 0.954, "volume": 11640.7, "quote_volume": 11155.90049, "trades": 102, "taker_buy_volume": 7320.89, "taker_buy_quote": 7019.58969}, {"ts": 1773284820000, "open": 0.955, "high": 0.958, "low": 0.951, "close": 0.951, "volume": 5318.12, "quote_volume": 5068.84993, "trades": 48, "taker_buy_volume": 2573.59, "taker_buy_quote": 2453.44455}, {"ts": 1773284880000, "open": 0.953, "high": 0.956, "low": 0.949, "close": 0.955, "volume": 11585.23, "quote_volume": 11018.21787, "trades": 80, "taker_buy_volume": 2990.26, "taker_buy_quote": 2845.39015}, {"ts": 1773284940000, "open": 0.955, "high": 0.973, "low": 0.955, "close": 0.971, "volume": 21339.21, "quote_volume": 20586.37473, "trades": 172, "taker_buy_volume": 16082.09, "taker_buy_quote": 15511.83331}, {"ts": 1773285000000, "open": 0.972, "high": 0.979, "low": 0.966, "close": 0.973, "volume": 21286.29, "quote_volume": 20739.5845, "trades": 167, "taker_buy_volume": 9885.58, "taker_buy_quote": 9636.97569}, {"ts": 1773285060000, "open": 0.973, "high": 0.981, "low": 0.973, "close": 0.977, "volume": 15567.98, "quote_volume": 15217.9134, "trades": 118, "taker_buy_volume": 6377.34, "taker_buy_quote": 6228.91894}, {"ts": 1773285120000, "open": 0.977, "high": 0.977, "low": 0.967, "close": 0.971, "volume": 10318.28, "quote_volume": 10037.33911, "trades": 92, "taker_buy_volume": 5732.78, "taker_buy_quote": 5573.51102}, {"ts": 1773285180000, "open": 0.969, "high": 0.97, "low": 0.967, "close": 0.967, "volume": 6391.93, "quote_volume": 6188.0809, "trades": 46, "taker_buy_volume": 2448.33, "taker_buy_quote": 2371.49334}, {"ts": 1773285240000, "open": 0.966, "high": 0.967, "low": 0.963, "close": 0.967, "volume": 7333.02, "quote_volume": 7073.79644, "trades": 53, "taker_buy_volume": 4258.7, "taker_buy_quote": 4109.19236}, {"ts": 1773285300000, "open": 0.966, "high": 0.97, "low": 0.962, "close": 0.968, "volume": 10364.28, "quote_volume": 10004.57321, "trades": 77, "taker_buy_volume": 3671.06, "taker_buy_quote": 3543.01635}, {"ts": 1773285360000, "open": 0.967, "high": 0.968, "low": 0.96, "close": 0.963, "volume": 11788.37, "quote_volume": 11360.03317, "trades": 86, "taker_buy_volume": 3529.08, "taker_buy_quote": 3400.56957}, {"ts": 1773285420000, "open": 0.963, "high": 0.965, "low": 0.961, "close": 0.964, "volume": 1294.39, "quote_volume": 1246.09108, "trades": 20, "taker_buy_volume": 705.36, "taker_buy_quote": 678.95267}, {"ts": 1773285480000, "open": 0.964, "high": 0.97, "low": 0.963, "close": 0.966, "volume": 11004.78, "quote_volume": 10636.44962, "trades": 72, "taker_buy_volume": 3265.54, "taker_buy_quote": 3157.58043}, {"ts": 1773285540000, "open": 0.965, "high": 0.967, "low": 0.958, "close": 0.967, "volume": 13887.49, "quote_volume": 13352.37286, "trades": 83, "taker_buy_volume": 9098.03, "taker_buy_quote": 8747.65352}, {"ts": 1773285600000, "open": 0.968, "high": 0.978, "low": 0.968, "close": 0.977, "volume": 10159.27, "quote_volume": 9877.40513, "trades": 75, "taker_buy_volume": 5597.55, "taker_buy_quote": 5443.98177}, {"ts": 1773285660000, "open": 0.976, "high": 0.976, "low": 0.966, "close": 0.966, "volume": 7511.75, "quote_volume": 7282.15843, "trades": 54, "taker_buy_volume": 2191.76, "taker_buy_quote": 2122.21303}, {"ts": 1773285720000, "open": 0.965, "high": 0.966, "low": 0.954, "close": 0.958, "volume": 16212.83, "quote_volume": 15534.33043, "trades": 122, "taker_buy_volume": 9745.47, "taker_buy_quote": 9337.2127}, {"ts": 1773285780000, "open": 0.956, "high": 0.961, "low": 0.955, "close": 0.957, "volume": 2528.82, "quote_volume": 2424.11925, "trades": 41, "taker_buy_volume": 1006.45, "taker_buy_quote": 965.47667}, {"ts": 1773285840000, "open": 0.956, "high": 0.964, "low": 0.955, "close": 0.959, "volume": 5653.31, "quote_volume": 5423.08743, "trades": 66, "taker_buy_volume": 1265.91, "taker_buy_quote": 1212.51688}, {"ts": 1773285900000, "open": 0.958, "high": 0.964, "low": 0.958, "close": 0.962, "volume": 2638.07, "quote_volume": 2537.60198, "trades": 32, "taker_buy_volume": 1619.21, "taker_buy_quote": 1557.69674}, {"ts": 1773285960000, "open": 0.961, "high": 0.968, "low": 0.957, "close": 0.968, "volume": 6419.46, "quote_volume": 6176.45452, "trades": 68, "taker_buy_volume": 3714.8, "taker_buy_quote": 3570.37866}, {"ts": 1773286020000, "open": 0.969, "high": 0.975, "low": 0.967, "close": 0.969, "volume": 15695.72, "quote_volume": 15259.94844, "trades": 85, "taker_buy_volume": 12837.17, "taker_buy_quote": 12485.93165}, {"ts": 1773286080000, "open": 0.968, "high": 0.971, "low": 0.967, "close": 0.971, "volume": 10005.77, "quote_volume": 9690.58204, "trades": 76, "taker_buy_volume": 5897.81, "taker_buy_quote": 5713.24891}, {"ts": 1773286140000, "open": 0.971, "high": 0.984, "low": 0.969, "close": 0.977, "volume": 15565.82, "quote_volume": 15190.5763, "trades": 108, "taker_buy_volume": 8202.04, "taker_buy_quote": 8007.47787}, {"ts": 1773286200000, "open": 0.975, "high": 0.982, "low": 0.972, "close": 0.976, "volume": 19143.72, "quote_volume": 18703.52689, "trades": 155, "taker_buy_volume": 13181.75, "taker_buy_quote": 12880.69118}, {"ts": 1773286260000, "open": 0.974, "high": 0.975, "low": 0.963, "close": 0.963, "volume": 8405.15, "quote_volume": 8149.53864, "trades": 80, "taker_buy_volume": 2223.09, "taker_buy_quote": 2163.39835}, {"ts": 1773286320000, "open": 0.962, "high": 0.971, "low": 0.962, "close": 0.965, "volume": 18049.25, "quote_volume": 17408.77257, "trades": 80, "taker_buy_volume": 4759.61, "taker_buy_quote": 4594.34691}, {"ts": 1773286380000, "open": 0.963, "high": 0.977, "low": 0.963, "close": 0.975, "volume": 4362.9, "quote_volume": 4241.06216, "trades": 79, "taker_buy_volume": 1723.37, "taker_buy_quote": 1674.76588}, {"ts": 1773286440000, "open": 0.974, "high": 0.987, "low": 0.973, "close": 0.982, "volume": 31546.58, "quote_volume": 30968.8189, "trades": 128, "taker_buy_volume": 26237.56, "taker_buy_quote": 25763.80588}, {"ts": 1773286500000, "open": 0.983, "high": 0.984, "low": 0.974, "close": 0.975, "volume": 13625.89, "quote_volume": 13342.69519, "trades": 163, "taker_buy_volume": 7338.81, "taker_buy_quote": 7194.96428}, {"ts": 1773286560000, "open": 0.973, "high": 0.973, "low": 0.965, "close": 0.967, "volume": 5287.24, "quote_volume": 5123.44549, "trades": 68, "taker_buy_volume": 2700.52, "taker_buy_quote": 2616.48969}, {"ts": 1773286620000, "open": 0.967, "high": 0.97, "low": 0.965, "close": 0.968, "volume": 6412.77, "quote_volume": 6200.77322, "trades": 57, "taker_buy_volume": 2825.34, "taker_buy_quote": 2733.87192}, {"ts": 1773286680000, "open": 0.966, "high": 0.968, "low": 0.963, "close": 0.963, "volume": 10085.02, "quote_volume": 9732.37803, "trades": 62, "taker_buy_volume": 2537.67, "taker_buy_quote": 2451.75461}, {"ts": 1773286740000, "open": 0.965, "high": 0.968, "low": 0.962, "close": 0.962, "volume": 11868.64, "quote_volume": 11431.66834, "trades": 81, "taker_buy_volume": 3637.14, "taker_buy_quote": 3507.24104}, {"ts": 1773286800000, "open": 0.961, "high": 0.97, "low": 0.96, "close": 0.97, "volume": 10388.29, "quote_volume": 9999.46354, "trades": 93, "taker_buy_volume": 3683.82, "taker_buy_quote": 3550.12814}, {"ts": 1773286860000, "open": 0.97, "high": 0.971, "low": 0.965, "close": 0.966, "volume": 6084.84, "quote_volume": 5885.46201, "trades": 63, "taker_buy_volume": 993.59, "taker_buy_quote": 961.58729}, {"ts": 1773286920000, "open": 0.967, "high": 0.971, "low": 0.965, "close": 0.968, "volume": 1725.88, "quote_volume": 1669.93317, "trades": 34, "taker_buy_volume": 877.96, "taker_buy_quote": 849.90414}, {"ts": 1773286980000, "open": 0.968, "high": 0.97, "low": 0.966, "close": 0.968, "volume": 2519.38, "quote_volume": 2437.50427, "trades": 51, "taker_buy_volume": 845.75, "taker_buy_quote": 818.388}, {"ts": 1773287040000, "open": 0.967, "high": 0.97, "low": 0.966, "close": 0.968, "volume": 3221.32, "quote_volume": 3118.25123, "trades": 62, "taker_buy_volume": 1591.48, "taker_buy_quote": 1541.30282}, {"ts": 1773287100000, "open": 0.968, "high": 0.975, "low": 0.967, "close": 0.967, "volume": 6257.4, "quote_volume": 6070.80799, "trades": 90, "taker_buy_volume": 1336.51, "taker_buy_quote": 1297.9759}, {"ts": 1773287160000, "open": 0.966, "high": 0.972, "low": 0.961, "close": 0.968, "volume": 11207.84, "quote_volume": 10827.43601, "trades": 131, "taker_buy_volume": 5610.26, "taker_buy_quote": 5424.51257}, {"ts": 1773287220000, "open": 0.969, "high": 0.972, "low": 0.967, "close": 0.969, "volume": 9859.63, "quote_volume": 9554.40214, "trades": 99, "taker_buy_volume": 4683.55, "taker_buy_quote": 4540.34421}, {"ts": 1773287280000, "open": 0.969, "high": 0.972, "low": 0.969, "close": 0.971, "volume": 4025.05, "quote_volume": 3904.15958, "trades": 65, "taker_buy_volume": 2176.48, "taker_buy_quote": 2112.20119}, {"ts": 1773287340000, "open": 0.971, "high": 0.972, "low": 0.96, "close": 0.964, "volume": 10118.05, "quote_volume": 9767.53647, "trades": 164, "taker_buy_volume": 4135.93, "taker_buy_quote": 3991.02643}, {"ts": 1773287400000, "open": 0.964, "high": 0.974, "low": 0.964, "close": 0.973, "volume": 7141.1, "quote_volume": 6928.66822, "trades": 123, "taker_buy_volume": 3440.84, "taker_buy_quote": 3340.03416}, {"ts": 1773287460000, "open": 0.972, "high": 0.976, "low": 0.97, "close": 0.972, "volume": 16642.08, "quote_volume": 16185.24522, "trades": 97, "taker_buy_volume": 6393.74, "taker_buy_quote": 6225.80718}, {"ts": 1773287520000, "open": 0.973, "high": 0.976, "low": 0.972, "close": 0.974, "volume": 5233.42, "quote_volume": 5097.75626, "trades": 80, "taker_buy_volume": 2239.02, "taker_buy_quote": 2181.98592}, {"ts": 1773287580000, "open": 0.973, "high": 0.983, "low": 0.973, "close": 0.983, "volume": 22712.57, "quote_volume": 22203.15072, "trades": 148, "taker_buy_volume": 19970.46, "taker_buy_quote": 19517.63342}, {"ts": 1773287640000, "open": 0.983, "high": 0.984, "low": 0.978, "close": 0.983, "volume": 5065.66, "quote_volume": 4968.25157, "trades": 85, "taker_buy_volume": 2323.11, "taker_buy_quote": 2279.65545}, {"ts": 1773287700000, "open": 0.982, "high": 0.992, "low": 0.982, "close": 0.986, "volume": 19647.58, "quote_volume": 19406.87912, "trades": 210, "taker_buy_volume": 13626.79, "taker_buy_quote": 13455.36592}, {"ts": 1773287760000, "open": 0.987, "high": 0.989, "low": 0.973, "close": 0.976, "volume": 9798.66, "quote_volume": 9610.74717, "trades": 111, "taker_buy_volume": 3660.81, "taker_buy_quote": 3596.53266}, {"ts": 1773287820000, "open": 0.976, "high": 0.987, "low": 0.976, "close": 0.986, "volume": 16063.88, "quote_volume": 15749.76729, "trades": 136, "taker_buy_volume": 11911.53, "taker_buy_quote": 11678.68564}, {"ts": 1773287880000, "open": 0.985, "high": 0.99, "low": 0.985, "close": 0.99, "volume": 10264.18, "quote_volume": 10145.57297, "trades": 116, "taker_buy_volume": 4912.64, "taker_buy_quote": 4857.35451}, {"ts": 1773287940000, "open": 0.989, "high": 0.996, "low": 0.988, "close": 0.989, "volume": 14920.98, "quote_volume": 14790.55417, "trades": 143, "taker_buy_volume": 4593.2, "taker_buy_quote": 4559.7689}, {"ts": 1773288000000, "open": 0.988, "high": 0.996, "low": 0.988, "close": 0.996, "volume": 6704.69, "quote_volume": 6649.25368, "trades": 109, "taker_buy_volume": 4698.87, "taker_buy_quote": 4662.97672}, {"ts": 1773288060000, "open": 0.996, "high": 0.998, "low": 0.988, "close": 0.99, "volume": 8844.39, "quote_volume": 8788.97972, "trades": 141, "taker_buy_volume": 4923.27, "taker_buy_quote": 4895.88456}, {"ts": 1773288120000, "open": 0.991, "high": 0.995, "low": 0.988, "close": 0.988, "volume": 8068.99, "quote_volume": 8009.13615, "trades": 110, "taker_buy_volume": 3309.29, "taker_buy_quote": 3284.50874}, {"ts": 1773288180000, "open": 0.988, "high": 0.988, "low": 0.983, "close": 0.985, "volume": 6783.18, "quote_volume": 6678.7227, "trades": 61, "taker_buy_volume": 683.51, "taker_buy_quote": 674.08396}, {"ts": 1773288240000, "open": 0.986, "high": 0.993, "low": 0.985, "close": 0.992, "volume": 11255.92, "quote_volume": 11125.94623, "trades": 78, "taker_buy_volume": 6774.74, "taker_buy_quote": 6691.00101}, {"ts": 1773288300000, "open": 0.991, "high": 0.997, "low": 0.991, "close": 0.992, "volume": 9699.32, "quote_volume": 9644.36674, "trades": 87, "taker_buy_volume": 6399.4, "taker_buy_quote": 6364.04054}, {"ts": 1773288360000, "open": 0.993, "high": 0.994, "low": 0.99, "close": 0.991, "volume": 9486.11, "quote_volume": 9408.7859, "trades": 72, "taker_buy_volume": 5718.13, "taker_buy_quote": 5674.24622}, {"ts": 1773288420000, "open": 0.991, "high": 0.993, "low": 0.985, "close": 0.987, "volume": 7817.7, "quote_volume": 7726.32411, "trades": 74, "taker_buy_volume": 2012.34, "taker_buy_quote": 1991.95217}, {"ts": 1773288480000, "open": 0.988, "high": 0.991, "low": 0.985, "close": 0.987, "volume": 16106.11, "quote_volume": 15945.21732, "trades": 68, "taker_buy_volume": 11653.1, "taker_buy_quote": 11543.67557}, {"ts": 1773288540000, "open": 0.986, "high": 0.986, "low": 0.98, "close": 0.984, "volume": 13566.94, "quote_volume": 13321.5079, "trades": 84, "taker_buy_volume": 8663.76, "taker_buy_quote": 8502.84566}, {"ts": 1773288600000, "open": 0.985, "high": 0.985, "low": 0.973, "close": 0.977, "volume": 11483.8, "quote_volume": 11216.05387, "trades": 101, "taker_buy_volume": 4212.36, "taker_buy_quote": 4118.52398}, {"ts": 1773288660000, "open": 0.976, "high": 0.98, "low": 0.974, "close": 0.976, "volume": 5183.64, "quote_volume": 5068.43368, "trades": 62, "taker_buy_volume": 2356.87, "taker_buy_quote": 2305.54716}, {"ts": 1773288720000, "open": 0.976, "high": 0.976, "low": 0.968, "close": 0.969, "volume": 6400.94, "quote_volume": 6226.83398, "trades": 82, "taker_buy_volume": 1610.7, "taker_buy_quote": 1567.44363}, {"ts": 1773288780000, "open": 0.969, "high": 0.974, "low": 0.966, "close": 0.969, "volume": 6349.45, "quote_volume": 6153.39726, "trades": 62, "taker_buy_volume": 2435.22, "taker_buy_quote": 2362.0795}, {"ts": 1773288840000, "open": 0.97, "high": 0.972, "low": 0.965, "close": 0.967, "volume": 4082.59, "quote_volume": 3951.23549, "trades": 52, "taker_buy_volume": 1819.08, "taker_buy_quote": 1760.63192}, {"ts": 1773288900000, "open": 0.967, "high": 0.968, "low": 0.961, "close": 0.963, "volume": 5299.97, "quote_volume": 5106.9643, "trades": 61, "taker_buy_volume": 2299.31, "taker_buy_quote": 2215.17202}, {"ts": 1773288960000, "open": 0.964, "high": 0.965, "low": 0.951, "close": 0.956, "volume": 11030.09, "quote_volume": 10545.64229, "trades": 126, "taker_buy_volume": 3049.81, "taker_buy_quote": 2914.99047}, {"ts": 1773289020000, "open": 0.956, "high": 0.957, "low": 0.953, "close": 0.953, "volume": 7671.0, "quote_volume": 7326.40469, "trades": 61, "taker_buy_volume": 4103.84, "taker_buy_quote": 3923.12653}, {"ts": 1773289080000, "open": 0.952, "high": 0.959, "low": 0.952, "close": 0.954, "volume": 4253.91, "quote_volume": 4062.6307, "trades": 49, "taker_buy_volume": 2823.1, "taker_buy_quote": 2698.58999}, {"ts": 1773289140000, "open": 0.954, "high": 0.968, "low": 0.954, "close": 0.967, "volume": 13856.98, "quote_volume": 13364.0026, "trades": 142, "taker_buy_volume": 9231.78, "taker_buy_quote": 8899.20975}, {"ts": 1773289200000, "open": 0.967, "high": 0.975, "low": 0.967, "close": 0.973, "volume": 8055.49, "quote_volume": 7825.92728, "trades": 78, "taker_buy_volume": 6858.64, "taker_buy_quote": 6663.52124}, {"ts": 1773289260000, "open": 0.973, "high": 0.976, "low": 0.967, "close": 0.968, "volume": 7650.0, "quote_volume": 7442.75158, "trades": 59, "taker_buy_volume": 4461.11, "taker_buy_quote": 4345.83}, {"ts": 1773289320000, "open": 0.968, "high": 0.974, "low": 0.968, "close": 0.972, "volume": 3012.47, "quote_volume": 2930.44228, "trades": 36, "taker_buy_volume": 2516.74, "taker_buy_quote": 2448.64191}, {"ts": 1773289380000, "open": 0.97, "high": 0.975, "low": 0.969, "close": 0.975, "volume": 4219.91, "quote_volume": 4100.19329, "trades": 41, "taker_buy_volume": 2462.49, "taker_buy_quote": 2393.64532}, {"ts": 1773289440000, "open": 0.974, "high": 0.977, "low": 0.972, "close": 0.973, "volume": 1671.81, "quote_volume": 1630.83491, "trades": 27, "taker_buy_volume": 677.29, "taker_buy_quote": 661.15121}, {"ts": 1773289500000, "open": 0.973, "high": 0.976, "low": 0.971, "close": 0.975, "volume": 4628.98, "quote_volume": 4510.09647, "trades": 40, "taker_buy_volume": 3918.71, "taker_buy_quote": 3818.9477}, {"ts": 1773289560000, "open": 0.976, "high": 0.979, "low": 0.972, "close": 0.973, "volume": 5134.49, "quote_volume": 5007.02824, "trades": 80, "taker_buy_volume": 2286.72, "taker_buy_quote": 2231.92853}, {"ts": 1773289620000, "open": 0.972, "high": 0.975, "low": 0.966, "close": 0.967, "volume": 4527.16, "quote_volume": 4396.63825, "trades": 81, "taker_buy_volume": 1865.57, "taker_buy_quote": 1814.39873}, {"ts": 1773289680000, "open": 0.967, "high": 0.973, "low": 0.966, "close": 0.972, "volume": 3608.26, "quote_volume": 3496.55913, "trades": 73, "taker_buy_volume": 1769.99, "taker_buy_quote": 1714.82314}, {"ts": 1773289740000, "open": 0.971, "high": 0.981, "low": 0.971, "close": 0.981, "volume": 3400.35, "quote_volume": 3315.15778, "trades": 71, "taker_buy_volume": 2408.17, "taker_buy_quote": 2349.0303}, {"ts": 1773289800000, "open": 0.979, "high": 0.982, "low": 0.973, "close": 0.978, "volume": 7892.12, "quote_volume": 7721.27812, "trades": 115, "taker_buy_volume": 4177.97, "taker_buy_quote": 4089.72464}, {"ts": 1773289860000, "open": 0.977, "high": 0.979, "low": 0.966, "close": 0.972, "volume": 13370.25, "quote_volume": 13001.21794, "trades": 161, "taker_buy_volume": 8235.37, "taker_buy_quote": 8007.88959}, {"ts": 1773289920000, "open": 0.973, "high": 0.978, "low": 0.97, "close": 0.975, "volume": 13268.82, "quote_volume": 12941.33726, "trades": 134, "taker_buy_volume": 9259.11, "taker_buy_quote": 9033.45727}, {"ts": 1773289980000, "open": 0.976, "high": 0.977, "low": 0.971, "close": 0.976, "volume": 14322.0, "quote_volume": 13943.33533, "trades": 145, "taker_buy_volume": 8813.34, "taker_buy_quote": 8583.98966}, {"ts": 1773290040000, "open": 0.976, "high": 0.991, "low": 0.976, "close": 0.99, "volume": 18237.05, "quote_volume": 17996.34411, "trades": 145, "taker_buy_volume": 14384.68, "taker_buy_quote": 14198.09334}, {"ts": 1773290100000, "open": 0.99, "high": 0.997, "low": 0.987, "close": 0.993, "volume": 30554.45, "quote_volume": 30320.77428, "trades": 188, "taker_buy_volume": 23186.97, "taker_buy_quote": 23021.24713}, {"ts": 1773290160000, "open": 0.993, "high": 1.001, "low": 0.992, "close": 0.998, "volume": 21021.82, "quote_volume": 20984.34129, "trades": 194, "taker_buy_volume": 16714.46, "taker_buy_quote": 16687.95428}, {"ts": 1773290220000, "open": 0.996, "high": 1.009, "low": 0.995, "close": 1.006, "volume": 17966.53, "quote_volume": 18009.3714, "trades": 186, "taker_buy_volume": 14200.86, "taker_buy_quote": 14233.75868}, {"ts": 1773290280000, "open": 1.005, "high": 1.01, "low": 1.001, "close": 1.009, "volume": 17708.99, "quote_volume": 17835.23579, "trades": 125, "taker_buy_volume": 10489.83, "taker_buy_quote": 10568.3981}, {"ts": 1773290340000, "open": 1.009, "high": 1.011, "low": 1.004, "close": 1.008, "volume": 13437.04, "quote_volume": 13538.69231, "trades": 81, "taker_buy_volume": 7830.71, "taker_buy_quote": 7887.42541}, {"ts": 1773290400000, "open": 1.008, "high": 1.008, "low": 1.001, "close": 1.002, "volume": 7142.55, "quote_volume": 7162.5487, "trades": 71, "taker_buy_volume": 2484.12, "taker_buy_quote": 2492.23682}, {"ts": 1773290460000, "open": 1.001, "high": 1.004, "low": 0.996, "close": 1.002, "volume": 7382.59, "quote_volume": 7379.20853, "trades": 65, "taker_buy_volume": 2248.72, "taker_buy_quote": 2250.7404}, {"ts": 1773290520000, "open": 1.002, "high": 1.006, "low": 1.0, "close": 1.002, "volume": 6890.39, "quote_volume": 6917.80583, "trades": 70, "taker_buy_volume": 3924.6, "taker_buy_quote": 3943.06669}, {"ts": 1773290580000, "open": 1.002, "high": 1.002, "low": 0.998, "close": 1.0, "volume": 10491.43, "quote_volume": 10492.84653, "trades": 53, "taker_buy_volume": 1596.92, "taker_buy_quote": 1597.81353}, {"ts": 1773290640000, "open": 1.0, "high": 1.001, "low": 0.992, "close": 0.994, "volume": 12215.57, "quote_volume": 12192.85952, "trades": 100, "taker_buy_volume": 7162.08, "taker_buy_quote": 7156.24072}, {"ts": 1773290700000, "open": 0.995, "high": 0.999, "low": 0.995, "close": 0.995, "volume": 2376.86, "quote_volume": 2369.58567, "trades": 54, "taker_buy_volume": 1550.21, "taker_buy_quote": 1545.35783}, {"ts": 1773290760000, "open": 0.995, "high": 1.002, "low": 0.995, "close": 1.002, "volume": 3169.88, "quote_volume": 3167.36822, "trades": 49, "taker_buy_volume": 2018.34, "taker_buy_quote": 2017.07568}, {"ts": 1773290820000, "open": 1.001, "high": 1.002, "low": 0.998, "close": 1.001, "volume": 5448.13, "quote_volume": 5450.37758, "trades": 64, "taker_buy_volume": 3680.61, "taker_buy_quote": 3683.18131}, {"ts": 1773290880000, "open": 1.0, "high": 1.0, "low": 0.997, "close": 0.999, "volume": 3530.03, "quote_volume": 3524.86612, "trades": 48, "taker_buy_volume": 1757.29, "taker_buy_quote": 1754.51752}, {"ts": 1773290940000, "open": 0.999, "high": 1.0, "low": 0.997, "close": 0.998, "volume": 7148.66, "quote_volume": 7147.10362, "trades": 55, "taker_buy_volume": 6681.72, "taker_buy_quote": 6680.8392}, {"ts": 1773291000000, "open": 0.999, "high": 1.005, "low": 0.999, "close": 1.002, "volume": 21372.01, "quote_volume": 21395.33008, "trades": 111, "taker_buy_volume": 18955.1, "taker_buy_quote": 18973.079}, {"ts": 1773291060000, "open": 1.002, "high": 1.005, "low": 0.998, "close": 1.003, "volume": 8506.47, "quote_volume": 8518.52781, "trades": 113, "taker_buy_volume": 5716.21, "taker_buy_quote": 5724.26822}, {"ts": 1773291120000, "open": 1.003, "high": 1.013, "low": 1.001, "close": 1.009, "volume": 43025.82, "quote_volume": 43260.56005, "trades": 303, "taker_buy_volume": 26965.72, "taker_buy_quote": 27106.17898}, {"ts": 1773291180000, "open": 1.009, "high": 1.009, "low": 0.998, "close": 1.005, "volume": 14657.52, "quote_volume": 14692.9753, "trades": 152, "taker_buy_volume": 8062.87, "taker_buy_quote": 8082.32811}, {"ts": 1773291240000, "open": 1.006, "high": 1.021, "low": 1.006, "close": 1.016, "volume": 24674.88, "quote_volume": 25056.68141, "trades": 241, "taker_buy_volume": 15598.41, "taker_buy_quote": 15852.22736}, {"ts": 1773291300000, "open": 1.016, "high": 1.016, "low": 1.008, "close": 1.011, "volume": 9046.08, "quote_volume": 9146.39022, "trades": 106, "taker_buy_volume": 3801.22, "taker_buy_quote": 3845.19983}, {"ts": 1773291360000, "open": 1.01, "high": 1.01, "low": 1.001, "close": 1.003, "volume": 13709.36, "quote_volume": 13766.47119, "trades": 90, "taker_buy_volume": 4058.17, "taker_buy_quote": 4070.25592}, {"ts": 1773291420000, "open": 1.003, "high": 1.012, "low": 1.0, "close": 1.006, "volume": 12151.95, "quote_volume": 12224.16743, "trades": 73, "taker_buy_volume": 9598.36, "taker_buy_quote": 9664.27275}, {"ts": 1773291480000, "open": 1.006, "high": 1.008, "low": 0.996, "close": 1.0, "volume": 19163.53, "quote_volume": 19173.14167, "trades": 109, "taker_buy_volume": 5523.33, "taker_buy_quote": 5538.51663}, {"ts": 1773291540000, "open": 1.0, "high": 1.005, "low": 0.995, "close": 0.997, "volume": 11638.56, "quote_volume": 11640.09482, "trades": 132, "taker_buy_volume": 5074.45, "taker_buy_quote": 5076.68133}, {"ts": 1773291600000, "open": 0.999, "high": 1.001, "low": 0.987, "close": 0.99, "volume": 22033.23, "quote_volume": 21885.05079, "trades": 168, "taker_buy_volume": 9375.58, "taker_buy_quote": 9307.86585}, {"ts": 1773291660000, "open": 0.991, "high": 0.997, "low": 0.991, "close": 0.995, "volume": 10028.11, "quote_volume": 9961.07498, "trades": 104, "taker_buy_volume": 4895.41, "taker_buy_quote": 4862.39411}, {"ts": 1773291720000, "open": 0.995, "high": 0.999, "low": 0.994, "close": 0.997, "volume": 4059.81, "quote_volume": 4046.30748, "trades": 44, "taker_buy_volume": 2070.23, "taker_buy_quote": 2063.52014}, {"ts": 1773291780000, "open": 0.996, "high": 0.999, "low": 0.99, "close": 0.992, "volume": 9645.77, "quote_volume": 9586.99389, "trades": 75, "taker_buy_volume": 3055.76, "taker_buy_quote": 3045.64317}, {"ts": 1773291840000, "open": 0.992, "high": 1.007, "low": 0.992, "close": 1.007, "volume": 9532.8, "quote_volume": 9558.65277, "trades": 77, "taker_buy_volume": 4689.26, "taker_buy_quote": 4694.50479}, {"ts": 1773291900000, "open": 1.008, "high": 1.018, "low": 1.007, "close": 1.017, "volume": 10722.03, "quote_volume": 10858.70901, "trades": 128, "taker_buy_volume": 6967.63, "taker_buy_quote": 7056.01673}, {"ts": 1773291960000, "open": 1.018, "high": 1.026, "low": 1.014, "close": 1.017, "volume": 43200.04, "quote_volume": 44010.03217, "trades": 216, "taker_buy_volume": 24024.36, "taker_buy_quote": 24486.33664}, {"ts": 1773292020000, "open": 1.016, "high": 1.018, "low": 1.009, "close": 1.009, "volume": 9508.08, "quote_volume": 9647.00079, "trades": 81, "taker_buy_volume": 4558.41, "taker_buy_quote": 4628.51732}, {"ts": 1773292080000, "open": 1.009, "high": 1.015, "low": 1.008, "close": 1.015, "volume": 9423.11, "quote_volume": 9534.07914, "trades": 96, "taker_buy_volume": 5744.74, "taker_buy_quote": 5815.59901}, {"ts": 1773292140000, "open": 1.015, "high": 1.018, "low": 1.012, "close": 1.012, "volume": 15385.6, "quote_volume": 15616.16825, "trades": 97, "taker_buy_volume": 3408.97, "taker_buy_quote": 3459.96198}, {"ts": 1773292200000, "open": 1.011, "high": 1.017, "low": 1.01, "close": 1.012, "volume": 7813.75, "quote_volume": 7916.6707, "trades": 110, "taker_buy_volume": 2978.11, "taker_buy_quote": 3018.59429}, {"ts": 1773292260000, "open": 1.012, "high": 1.013, "low": 1.002, "close": 1.004, "volume": 10117.35, "quote_volume": 10185.03138, "trades": 105, "taker_buy_volume": 4633.46, "taker_buy_quote": 4663.87242}, {"ts": 1773292320000, "open": 1.003, "high": 1.005, "low": 1.001, "close": 1.002, "volume": 8462.69, "quote_volume": 8486.98204, "trades": 102, "taker_buy_volume": 3053.65, "taker_buy_quote": 3063.70503}, {"ts": 1773292380000, "open": 1.004, "high": 1.004, "low": 0.997, "close": 0.998, "volume": 11511.25, "quote_volume": 11502.60311, "trades": 78, "taker_buy_volume": 3072.52, "taker_buy_quote": 3073.4903}, {"ts": 1773292440000, "open": 0.998, "high": 0.999, "low": 0.996, "close": 0.998, "volume": 6430.15, "quote_volume": 6411.6831, "trades": 55, "taker_buy_volume": 2043.2, "taker_buy_quote": 2039.18966}, {"ts": 1773292500000, "open": 0.996, "high": 1.002, "low": 0.995, "close": 1.002, "volume": 17039.82, "quote_volume": 16981.89898, "trades": 107, "taker_buy_volume": 4078.5, "taker_buy_quote": 4070.3349}, {"ts": 1773292560000, "open": 1.002, "high": 1.08, "low": 0.999, "close": 1.06, "volume": 178330.59, "quote_volume": 186345.55506, "trades": 1299, "taker_buy_volume": 123440.97, "taker_buy_quote": 128530.70501}, {"ts": 1773292620000, "open": 1.058, "high": 1.061, "low": 1.038, "close": 1.044, "volume": 37151.19, "quote_volume": 38845.91009, "trades": 351, "taker_buy_volume": 21949.53, "taker_buy_quote": 22950.34907}, {"ts": 1773292680000, "open": 1.041, "high": 1.088, "low": 1.037, "close": 1.05, "volume": 120344.92, "quote_volume": 127857.431, "trades": 820, "taker_buy_volume": 61642.06, "taker_buy_quote": 65270.68794}, {"ts": 1773292740000, "open": 1.05, "high": 1.05, "low": 1.037, "close": 1.041, "volume": 15828.54, "quote_volume": 16457.39873, "trades": 123, "taker_buy_volume": 5872.4, "taker_buy_quote": 6112.23871}, {"ts": 1773292800000, "open": 1.041, "high": 1.045, "low": 1.037, "close": 1.037, "volume": 16660.42, "quote_volume": 17353.25502, "trades": 112, "taker_buy_volume": 6327.09, "taker_buy_quote": 6589.3166}, {"ts": 1773292860000, "open": 1.036, "high": 1.036, "low": 1.029, "close": 1.034, "volume": 8465.56, "quote_volume": 8735.12302, "trades": 91, "taker_buy_volume": 3155.14, "taker_buy_quote": 3259.43435}, {"ts": 1773292920000, "open": 1.034, "high": 1.037, "low": 1.023, "close": 1.03, "volume": 15364.78, "quote_volume": 15825.29669, "trades": 110, "taker_buy_volume": 6858.9, "taker_buy_quote": 7056.57743}, {"ts": 1773292980000, "open": 1.029, "high": 1.036, "low": 1.027, "close": 1.028, "volume": 7856.01, "quote_volume": 8099.44869, "trades": 93, "taker_buy_volume": 1737.99, "taker_buy_quote": 1792.68201}, {"ts": 1773293040000, "open": 1.028, "high": 1.038, "low": 1.028, "close": 1.029, "volume": 11577.61, "quote_volume": 11956.59396, "trades": 130, "taker_buy_volume": 5431.23, "taker_buy_quote": 5606.32718}, {"ts": 1773293100000, "open": 1.031, "high": 1.037, "low": 1.03, "close": 1.032, "volume": 11769.26, "quote_volume": 12174.9499, "trades": 100, "taker_buy_volume": 4793.04, "taker_buy_quote": 4954.46036}, {"ts": 1773293160000, "open": 1.031, "high": 1.041, "low": 1.025, "close": 1.028, "volume": 36464.23, "quote_volume": 37635.27532, "trades": 292, "taker_buy_volume": 13567.59, "taker_buy_quote": 14031.79347}, {"ts": 1773293220000, "open": 1.029, "high": 1.039, "low": 1.029, "close": 1.037, "volume": 4997.43, "quote_volume": 5168.30548, "trades": 59, "taker_buy_volume": 3348.29, "taker_buy_quote": 3463.11686}, {"ts": 1773293280000, "open": 1.038, "high": 1.044, "low": 1.038, "close": 1.043, "volume": 7770.62, "quote_volume": 8095.57492, "trades": 67, "taker_buy_volume": 4547.07, "taker_buy_quote": 4740.37937}, {"ts": 1773293340000, "open": 1.043, "high": 1.043, "low": 1.035, "close": 1.037, "volume": 4734.08, "quote_volume": 4920.41055, "trades": 43, "taker_buy_volume": 1629.36, "taker_buy_quote": 1692.53561}, {"ts": 1773293400000, "open": 1.038, "high": 1.039, "low": 1.035, "close": 1.036, "volume": 7039.91, "quote_volume": 7304.46848, "trades": 70, "taker_buy_volume": 5074.81, "taker_buy_quote": 5266.86142}, {"ts": 1773293460000, "open": 1.035, "high": 1.042, "low": 1.031, "close": 1.042, "volume": 15065.61, "quote_volume": 15630.60023, "trades": 83, "taker_buy_volume": 12552.59, "taker_buy_quote": 13028.61365}, {"ts": 1773293520000, "open": 1.042, "high": 1.056, "low": 1.042, "close": 1.055, "volume": 26280.57, "quote_volume": 27639.24938, "trades": 246, "taker_buy_volume": 19834.46, "taker_buy_quote": 20864.9217}, {"ts": 1773293580000, "open": 1.055, "high": 1.06, "low": 1.036, "close": 1.047, "volume": 35203.86, "quote_volume": 36921.61431, "trades": 364, "taker_buy_volume": 19859.42, "taker_buy_quote": 20862.92433}, {"ts": 1773293640000, "open": 1.047, "high": 1.051, "low": 1.042, "close": 1.051, "volume": 7298.44, "quote_volume": 7635.11071, "trades": 85, "taker_buy_volume": 4105.79, "taker_buy_quote": 4301.26715}, {"ts": 1773293700000, "open": 1.051, "high": 1.057, "low": 1.05, "close": 1.051, "volume": 23445.54, "quote_volume": 24725.31371, "trades": 87, "taker_buy_volume": 21205.66, "taker_buy_quote": 22367.00106}, {"ts": 1773293760000, "open": 1.051, "high": 1.052, "low": 1.041, "close": 1.043, "volume": 11447.87, "quote_volume": 11981.28887, "trades": 84, "taker_buy_volume": 7143.4, "taker_buy_quote": 7485.79513}, {"ts": 1773293820000, "open": 1.044, "high": 1.049, "low": 1.04, "close": 1.041, "volume": 3590.29, "quote_volume": 3749.24518, "trades": 50, "taker_buy_volume": 2846.89, "taker_buy_quote": 2974.02574}, {"ts": 1773293880000, "open": 1.042, "high": 1.045, "low": 1.036, "close": 1.036, "volume": 9826.93, "quote_volume": 10220.21754, "trades": 87, "taker_buy_volume": 2898.35, "taker_buy_quote": 3016.3328}, {"ts": 1773293940000, "open": 1.035, "high": 1.039, "low": 1.028, "close": 1.028, "volume": 6299.71, "quote_volume": 6512.52759, "trades": 84, "taker_buy_volume": 2979.82, "taker_buy_quote": 3082.43547}, {"ts": 1773294000000, "open": 1.029, "high": 1.031, "low": 1.024, "close": 1.025, "volume": 15880.77, "quote_volume": 16324.67418, "trades": 109, "taker_buy_volume": 7699.15, "taker_buy_quote": 7919.94584}, {"ts": 1773294060000, "open": 1.026, "high": 1.028, "low": 1.025, "close": 1.025, "volume": 4003.32, "quote_volume": 4105.28181, "trades": 43, "taker_buy_volume": 1347.18, "taker_buy_quote": 1382.01054}, {"ts": 1773294120000, "open": 1.026, "high": 1.048, "low": 1.026, "close": 1.04, "volume": 37102.41, "quote_volume": 38507.30487, "trades": 230, "taker_buy_volume": 14197.32, "taker_buy_quote": 14758.881}, {"ts": 1773294180000, "open": 1.039, "high": 1.048, "low": 1.036, "close": 1.047, "volume": 10736.58, "quote_volume": 11189.00553, "trades": 106, "taker_buy_volume": 6077.44, "taker_buy_quote": 6335.35045}, {"ts": 1773294240000, "open": 1.048, "high": 1.049, "low": 1.043, "close": 1.047, "volume": 9808.55, "quote_volume": 10265.33416, "trades": 94, "taker_buy_volume": 6149.65, "taker_buy_quote": 6437.54698}, {"ts": 1773294300000, "open": 1.047, "high": 1.054, "low": 1.046, "close": 1.05, "volume": 17765.34, "quote_volume": 18670.78629, "trades": 88, "taker_buy_volume": 13289.82, "taker_buy_quote": 13966.99985}, {"ts": 1773294360000, "open": 1.05, "high": 1.05, "low": 1.038, "close": 1.039, "volume": 19026.84, "quote_volume": 19819.06067, "trades": 129, "taker_buy_volume": 6845.62, "taker_buy_quote": 7130.77322}, {"ts": 1773294420000, "open": 1.037, "high": 1.039, "low": 1.032, "close": 1.038, "volume": 5032.63, "quote_volume": 5209.32083, "trades": 66, "taker_buy_volume": 1137.73, "taker_buy_quote": 1178.52415}, {"ts": 1773294480000, "open": 1.036, "high": 1.038, "low": 1.033, "close": 1.035, "volume": 4281.57, "quote_volume": 4433.51598, "trades": 36, "taker_buy_volume": 2533.22, "taker_buy_quote": 2625.71897}, {"ts": 1773294540000, "open": 1.034, "high": 1.036, "low": 1.031, "close": 1.032, "volume": 4183.2, "quote_volume": 4320.32435, "trades": 41, "taker_buy_volume": 918.28, "taker_buy_quote": 948.99212}, {"ts": 1773294600000, "open": 1.03, "high": 1.031, "low": 1.015, "close": 1.016, "volume": 16581.75, "quote_volume": 16960.33799, "trades": 125, "taker_buy_volume": 3986.77, "taker_buy_quote": 4069.11525}, {"ts": 1773294660000, "open": 1.016, "high": 1.03, "low": 1.016, "close": 1.027, "volume": 4786.92, "quote_volume": 4892.84504, "trades": 50, "taker_buy_volume": 3277.94, "taker_buy_quote": 3350.62049}, {"ts": 1773294720000, "open": 1.027, "high": 1.034, "low": 1.027, "close": 1.034, "volume": 4574.95, "quote_volume": 4715.02083, "trades": 46, "taker_buy_volume": 2490.39, "taker_buy_quote": 2565.06047}, {"ts": 1773294780000, "open": 1.032, "high": 1.033, "low": 1.024, "close": 1.032, "volume": 3192.04, "quote_volume": 3286.48807, "trades": 45, "taker_buy_volume": 1504.36, "taker_buy_quote": 1548.95007}, {"ts": 1773294840000, "open": 1.033, "high": 1.033, "low": 1.03, "close": 1.03, "volume": 4671.2, "quote_volume": 4817.94202, "trades": 27, "taker_buy_volume": 445.73, "taker_buy_quote": 460.25445}, {"ts": 1773294900000, "open": 1.031, "high": 1.031, "low": 1.021, "close": 1.022, "volume": 5957.72, "quote_volume": 6123.61256, "trades": 43, "taker_buy_volume": 760.38, "taker_buy_quote": 780.62043}, {"ts": 1773294960000, "open": 1.024, "high": 1.024, "low": 1.021, "close": 1.024, "volume": 7329.2, "quote_volume": 7495.95219, "trades": 44, "taker_buy_volume": 3856.24, "taker_buy_quote": 3945.89699}, {"ts": 1773295020000, "open": 1.024, "high": 1.036, "low": 1.023, "close": 1.033, "volume": 13485.72, "quote_volume": 13918.34791, "trades": 100, "taker_buy_volume": 8683.6, "taker_buy_quote": 8963.3857}, {"ts": 1773295080000, "open": 1.032, "high": 1.04, "low": 1.032, "close": 1.038, "volume": 7683.04, "quote_volume": 7968.62478, "trades": 59, "taker_buy_volume": 4059.99, "taker_buy_quote": 4212.53462}, {"ts": 1773295140000, "open": 1.04, "high": 1.042, "low": 1.036, "close": 1.038, "volume": 8834.19, "quote_volume": 9181.16805, "trades": 81, "taker_buy_volume": 4921.74, "taker_buy_quote": 5115.82456}, {"ts": 1773295200000, "open": 1.039, "high": 1.043, "low": 1.036, "close": 1.036, "volume": 4651.72, "quote_volume": 4838.70168, "trades": 65, "taker_buy_volume": 2672.98, "taker_buy_quote": 2781.9272}, {"ts": 1773295260000, "open": 1.036, "high": 1.045, "low": 1.036, "close": 1.044, "volume": 3337.15, "quote_volume": 3471.58687, "trades": 55, "taker_buy_volume": 2355.75, "taker_buy_quote": 2450.75296}, {"ts": 1773295320000, "open": 1.044, "high": 1.045, "low": 1.039, "close": 1.042, "volume": 4985.21, "quote_volume": 5194.16514, "trades": 57, "taker_buy_volume": 2157.62, "taker_buy_quote": 2248.1184}, {"ts": 1773295380000, "open": 1.043, "high": 1.045, "low": 1.037, "close": 1.04, "volume": 5223.96, "quote_volume": 5432.04255, "trades": 53, "taker_buy_volume": 2803.81, "taker_buy_quote": 2916.82667}, {"ts": 1773295440000, "open": 1.04, "high": 1.043, "low": 1.038, "close": 1.041, "volume": 4362.94, "quote_volume": 4536.33366, "trades": 37, "taker_buy_volume": 1354.69, "taker_buy_quote": 1409.65558}, {"ts": 1773295500000, "open": 1.038, "high": 1.041, "low": 1.03, "close": 1.03, "volume": 8385.63, "quote_volume": 8673.78476, "trades": 64, "taker_buy_volume": 3139.57, "taker_buy_quote": 3251.47781}, {"ts": 1773295560000, "open": 1.03, "high": 1.03, "low": 1.025, "close": 1.028, "volume": 9399.23, "quote_volume": 9659.27256, "trades": 78, "taker_buy_volume": 4822.8, "taker_buy_quote": 4958.68249}, {"ts": 1773295620000, "open": 1.029, "high": 1.037, "low": 1.028, "close": 1.036, "volume": 2046.37, "quote_volume": 2113.69866, "trades": 38, "taker_buy_volume": 1169.71, "taker_buy_quote": 1208.25139}, {"ts": 1773295680000, "open": 1.035, "high": 1.035, "low": 1.03, "close": 1.032, "volume": 3225.01, "quote_volume": 3331.33843, "trades": 32, "taker_buy_volume": 528.69, "taker_buy_quote": 546.04654}, {"ts": 1773295740000, "open": 1.033, "high": 1.033, "low": 1.024, "close": 1.024, "volume": 3201.76, "quote_volume": 3293.32054, "trades": 30, "taker_buy_volume": 389.06, "taker_buy_quote": 399.08511}, {"ts": 1773295800000, "open": 1.024, "high": 1.027, "low": 1.022, "close": 1.027, "volume": 11542.29, "quote_volume": 11825.88041, "trades": 40, "taker_buy_volume": 9417.39, "taker_buy_quote": 9651.74715}, {"ts": 1773295860000, "open": 1.026, "high": 1.031, "low": 1.025, "close": 1.027, "volume": 5139.91, "quote_volume": 5284.51985, "trades": 35, "taker_buy_volume": 1853.85, "taker_buy_quote": 1905.90836}, {"ts": 1773295920000, "open": 1.027, "high": 1.027, "low": 1.024, "close": 1.025, "volume": 2217.36, "quote_volume": 2274.83452, "trades": 16, "taker_buy_volume": 309.38, "taker_buy_quote": 317.12619}, {"ts": 1773295980000, "open": 1.024, "high": 1.026, "low": 1.02, "close": 1.025, "volume": 9146.41, "quote_volume": 9358.55935, "trades": 67, "taker_buy_volume": 3013.57, "taker_buy_quote": 3087.16598}, {"ts": 1773296040000, "open": 1.026, "high": 1.026, "low": 1.023, "close": 1.025, "volume": 1965.96, "quote_volume": 2013.45404, "trades": 23, "taker_buy_volume": 172.02, "taker_buy_quote": 176.31813}, {"ts": 1773296100000, "open": 1.025, "high": 1.027, "low": 1.015, "close": 1.019, "volume": 16320.59, "quote_volume": 16675.09732, "trades": 131, "taker_buy_volume": 6416.73, "taker_buy_quote": 6568.33521}, {"ts": 1773296160000, "open": 1.02, "high": 1.024, "low": 1.019, "close": 1.022, "volume": 7758.69, "quote_volume": 7922.65227, "trades": 71, "taker_buy_volume": 2331.39, "taker_buy_quote": 2380.32357}, {"ts": 1773296220000, "open": 1.022, "high": 1.025, "low": 1.021, "close": 1.022, "volume": 1902.6, "quote_volume": 1946.76949, "trades": 25, "taker_buy_volume": 705.98, "taker_buy_quote": 722.62361}, {"ts": 1773296280000, "open": 1.022, "high": 1.025, "low": 1.017, "close": 1.024, "volume": 8710.58, "quote_volume": 8885.66201, "trades": 63, "taker_buy_volume": 5170.46, "taker_buy_quote": 5276.28093}, {"ts": 1773296340000, "open": 1.025, "high": 1.032, "low": 1.025, "close": 1.026, "volume": 13913.48, "quote_volume": 14324.23952, "trades": 98, "taker_buy_volume": 7391.84, "taker_buy_quote": 7607.20503}, {"ts": 1773296400000, "open": 1.025, "high": 1.025, "low": 1.013, "close": 1.013, "volume": 10397.3, "quote_volume": 10563.20188, "trades": 104, "taker_buy_volume": 2319.02, "taker_buy_quote": 2357.83211}, {"ts": 1773296460000, "open": 1.012, "high": 1.018, "low": 1.01, "close": 1.013, "volume": 9023.88, "quote_volume": 9136.96904, "trades": 102, "taker_buy_volume": 4041.1, "taker_buy_quote": 4096.44071}, {"ts": 1773296520000, "open": 1.013, "high": 1.013, "low": 0.955, "close": 0.982, "volume": 134372.07, "quote_volume": 131434.47173, "trades": 982, "taker_buy_volume": 44274.69, "taker_buy_quote": 43049.20799}, {"ts": 1773296580000, "open": 0.982, "high": 0.983, "low": 0.973, "close": 0.975, "volume": 30967.93, "quote_volume": 30282.27129, "trades": 234, "taker_buy_volume": 7294.22, "taker_buy_quote": 7132.90411}, {"ts": 1773296640000, "open": 0.974, "high": 0.978, "low": 0.969, "close": 0.972, "volume": 8941.37, "quote_volume": 8705.64067, "trades": 104, "taker_buy_volume": 2826.94, "taker_buy_quote": 2759.01896}, {"ts": 1773296700000, "open": 0.97, "high": 0.976, "low": 0.963, "close": 0.972, "volume": 12986.24, "quote_volume": 12610.1055, "trades": 126, "taker_buy_volume": 1211.21, "taker_buy_quote": 1177.61809}, {"ts": 1773296760000, "open": 0.972, "high": 0.973, "low": 0.933, "close": 0.937, "volume": 51349.54, "quote_volume": 48671.55638, "trades": 468, "taker_buy_volume": 10582.16, "taker_buy_quote": 10020.94706}, {"ts": 1773296820000, "open": 0.937, "high": 0.941, "low": 0.91, "close": 0.92, "volume": 84245.34, "quote_volume": 77907.55327, "trades": 493, "taker_buy_volume": 39542.28, "taker_buy_quote": 36693.33415}, {"ts": 1773296880000, "open": 0.92, "high": 0.925, "low": 0.911, "close": 0.925, "volume": 53454.24, "quote_volume": 49108.19649, "trades": 188, "taker_buy_volume": 37775.03, "taker_buy_quote": 34725.3249}, {"ts": 1773296940000, "open": 0.925, "high": 0.936, "low": 0.925, "close": 0.93, "volume": 21910.22, "quote_volume": 20384.63118, "trades": 166, "taker_buy_volume": 7659.57, "taker_buy_quote": 7126.03257}, {"ts": 1773297000000, "open": 0.93, "high": 0.931, "low": 0.893, "close": 0.9, "volume": 78046.98, "quote_volume": 71187.20602, "trades": 630, "taker_buy_volume": 28712.96, "taker_buy_quote": 26218.8996}, {"ts": 1773297060000, "open": 0.9, "high": 0.931, "low": 0.894, "close": 0.92, "volume": 54042.4, "quote_volume": 49376.13571, "trades": 412, "taker_buy_volume": 37055.13, "taker_buy_quote": 33850.03162}, {"ts": 1773297120000, "open": 0.921, "high": 0.925, "low": 0.917, "close": 0.921, "volume": 12227.59, "quote_volume": 11248.6164, "trades": 90, "taker_buy_volume": 8929.53, "taker_buy_quote": 8213.44089}, {"ts": 1773297180000, "open": 0.922, "high": 0.936, "low": 0.922, "close": 0.93, "volume": 18039.05, "quote_volume": 16767.39418, "trades": 138, "taker_buy_volume": 9738.66, "taker_buy_quote": 9055.14869}, {"ts": 1773297240000, "open": 0.931, "high": 0.932, "low": 0.919, "close": 0.919, "volume": 10284.72, "quote_volume": 9494.62575, "trades": 84, "taker_buy_volume": 2774.05, "taker_buy_quote": 2564.32783}, {"ts": 1773297300000, "open": 0.918, "high": 0.925, "low": 0.913, "close": 0.92, "volume": 11613.89, "quote_volume": 10671.43635, "trades": 122, "taker_buy_volume": 6421.06, "taker_buy_quote": 5897.19081}, {"ts": 1773297360000, "open": 0.921, "high": 0.94, "low": 0.916, "close": 0.936, "volume": 34058.88, "quote_volume": 31669.29989, "trades": 310, "taker_buy_volume": 19670.85, "taker_buy_quote": 18293.545}, {"ts": 1773297420000, "open": 0.936, "high": 0.961, "low": 0.934, "close": 0.954, "volume": 31262.66, "quote_volume": 29611.93932, "trades": 310, "taker_buy_volume": 21065.73, "taker_buy_quote": 19942.05745}, {"ts": 1773297480000, "open": 0.953, "high": 0.954, "low": 0.942, "close": 0.95, "volume": 8357.04, "quote_volume": 7925.06638, "trades": 75, "taker_buy_volume": 1434.87, "taker_buy_quote": 1359.08345}, {"ts": 1773297540000, "open": 0.947, "high": 0.947, "low": 0.928, "close": 0.93, "volume": 9398.2, "quote_volume": 8814.55995, "trades": 143, "taker_buy_volume": 2723.46, "taker_buy_quote": 2549.67297}, {"ts": 1773297600000, "open": 0.93, "high": 0.949, "low": 0.928, "close": 0.946, "volume": 8924.95, "quote_volume": 8395.2781, "trades": 105, "taker_buy_volume": 4535.39, "taker_buy_quote": 4274.87002}, {"ts": 1773297660000, "open": 0.946, "high": 0.953, "low": 0.945, "close": 0.95, "volume": 7577.58, "quote_volume": 7185.18431, "trades": 85, "taker_buy_volume": 1089.13, "taker_buy_quote": 1035.70025}, {"ts": 1773297720000, "open": 0.949, "high": 0.952, "low": 0.945, "close": 0.945, "volume": 4001.48, "quote_volume": 3794.46804, "trades": 60, "taker_buy_volume": 2094.83, "taker_buy_quote": 1989.86785}, {"ts": 1773297780000, "open": 0.946, "high": 0.948, "low": 0.945, "close": 0.945, "volume": 9604.6, "quote_volume": 9081.64742, "trades": 30, "taker_buy_volume": 2710.95, "taker_buy_quote": 2567.1253}, {"ts": 1773297840000, "open": 0.948, "high": 0.959, "low": 0.948, "close": 0.951, "volume": 10621.52, "quote_volume": 10119.80353, "trades": 118, "taker_buy_volume": 7554.34, "taker_buy_quote": 7195.6254}, {"ts": 1773297900000, "open": 0.951, "high": 0.969, "low": 0.949, "close": 0.963, "volume": 14427.41, "quote_volume": 13902.78793, "trades": 143, "taker_buy_volume": 6116.67, "taker_buy_quote": 5898.49127}, {"ts": 1773297960000, "open": 0.962, "high": 0.964, "low": 0.958, "close": 0.961, "volume": 4208.06, "quote_volume": 4045.7028, "trades": 54, "taker_buy_volume": 2539.93, "taker_buy_quote": 2443.51248}, {"ts": 1773298020000, "open": 0.96, "high": 0.966, "low": 0.959, "close": 0.966, "volume": 2242.57, "quote_volume": 2155.87316, "trades": 28, "taker_buy_volume": 1317.58, "taker_buy_quote": 1267.96198}, {"ts": 1773298080000, "open": 0.964, "high": 0.974, "low": 0.964, "close": 0.971, "volume": 9459.29, "quote_volume": 9176.80507, "trades": 86, "taker_buy_volume": 6582.28, "taker_buy_quote": 6383.93779}, {"ts": 1773298140000, "open": 0.97, "high": 0.972, "low": 0.959, "close": 0.96, "volume": 11807.8, "quote_volume": 11392.96294, "trades": 107, "taker_buy_volume": 1649.46, "taker_buy_quote": 1595.17321}, {"ts": 1773298200000, "open": 0.959, "high": 0.965, "low": 0.956, "close": 0.964, "volume": 9754.3, "quote_volume": 9365.54092, "trades": 105, "taker_buy_volume": 4983.32, "taker_buy_quote": 4789.85618}, {"ts": 1773298260000, "open": 0.962, "high": 0.964, "low": 0.957, "close": 0.957, "volume": 1243.0, "quote_volume": 1193.19593, "trades": 23, "taker_buy_volume": 464.56, "taker_buy_quote": 446.31981}, {"ts": 1773298320000, "open": 0.959, "high": 0.966, "low": 0.959, "close": 0.963, "volume": 2554.41, "quote_volume": 2459.31521, "trades": 34, "taker_buy_volume": 1071.82, "taker_buy_quote": 1031.86113}, {"ts": 1773298380000, "open": 0.963, "high": 0.967, "low": 0.96, "close": 0.962, "volume": 3593.46, "quote_volume": 3464.88764, "trades": 44, "taker_buy_volume": 1930.88, "taker_buy_quote": 1863.68981}, {"ts": 1773298440000, "open": 0.964, "high": 0.968, "low": 0.963, "close": 0.964, "volume": 5349.63, "quote_volume": 5167.92014, "trades": 47, "taker_buy_volume": 3862.81, "taker_buy_quote": 3732.56612}, {"ts": 1773298500000, "open": 0.965, "high": 0.965, "low": 0.959, "close": 0.961, "volume": 6752.78, "quote_volume": 6498.86285, "trades": 59, "taker_buy_volume": 3394.86, "taker_buy_quote": 3267.47937}, {"ts": 1773298560000, "open": 0.962, "high": 0.97, "low": 0.961, "close": 0.966, "volume": 7212.17, "quote_volume": 6956.61254, "trades": 73, "taker_buy_volume": 4397.73, "taker_buy_quote": 4245.68839}, {"ts": 1773298620000, "open": 0.965, "high": 0.969, "low": 0.963, "close": 0.968, "volume": 2729.31, "quote_volume": 2635.68204, "trades": 41, "taker_buy_volume": 1758.61, "taker_buy_quote": 1698.36829}, {"ts": 1773298680000, "open": 0.969, "high": 0.969, "low": 0.964, "close": 0.964, "volume": 3997.66, "quote_volume": 3858.4104, "trades": 36, "taker_buy_volume": 1173.01, "taker_buy_quote": 1133.27061}, {"ts": 1773298740000, "open": 0.964, "high": 0.965, "low": 0.963, "close": 0.965, "volume": 2624.08, "quote_volume": 2529.44392, "trades": 25, "taker_buy_volume": 1617.62, "taker_buy_quote": 1559.77748}, {"ts": 1773298800000, "open": 0.966, "high": 0.97, "low": 0.962, "close": 0.964, "volume": 15428.86, "quote_volume": 14907.80974, "trades": 64, "taker_buy_volume": 10478.5, "taker_buy_quote": 10127.18649}, {"ts": 1773298860000, "open": 0.966, "high": 0.966, "low": 0.962, "close": 0.962, "volume": 3045.69, "quote_volume": 2936.86421, "trades": 44, "taker_buy_volume": 478.28, "taker_buy_quote": 460.97897}, {"ts": 1773298920000, "open": 0.962, "high": 0.972, "low": 0.962, "close": 0.972, "volume": 9616.97, "quote_volume": 9319.66758, "trades": 101, "taker_buy_volume": 6507.99, "taker_buy_quote": 6304.98913}, {"ts": 1773298980000, "open": 0.971, "high": 0.979, "low": 0.971, "close": 0.976, "volume": 12751.59, "quote_volume": 12438.0238, "trades": 89, "taker_buy_volume": 6202.31, "taker_buy_quote": 6049.60559}, {"ts": 1773299040000, "open": 0.975, "high": 0.987, "low": 0.975, "close": 0.985, "volume": 20499.97, "quote_volume": 20115.40561, "trades": 158, "taker_buy_volume": 15154.47, "taker_buy_quote": 14874.09285}, {"ts": 1773299100000, "open": 0.983, "high": 0.991, "low": 0.982, "close": 0.983, "volume": 19810.7, "quote_volume": 19536.98833, "trades": 143, "taker_buy_volume": 7222.21, "taker_buy_quote": 7124.45279}, {"ts": 1773299160000, "open": 0.984, "high": 0.984, "low": 0.977, "close": 0.981, "volume": 8465.93, "quote_volume": 8301.72787, "trades": 56, "taker_buy_volume": 1067.21, "taker_buy_quote": 1047.57979}, {"ts": 1773299220000, "open": 0.979, "high": 0.988, "low": 0.979, "close": 0.987, "volume": 8423.29, "quote_volume": 8290.33064, "trades": 60, "taker_buy_volume": 7322.58, "taker_buy_quote": 7208.21938}, {"ts": 1773299280000, "open": 0.985, "high": 0.995, "low": 0.985, "close": 0.99, "volume": 14227.32, "quote_volume": 14118.42424, "trades": 84, "taker_buy_volume": 3577.63, "taker_buy_quote": 3546.83252}, {"ts": 1773299340000, "open": 0.99, "high": 0.991, "low": 0.989, "close": 0.99, "volume": 1591.92, "quote_volume": 1575.52893, "trades": 24, "taker_buy_volume": 769.64, "taker_buy_quote": 762.01509}, {"ts": 1773299400000, "open": 0.989, "high": 0.99, "low": 0.98, "close": 0.98, "volume": 7672.24, "quote_volume": 7557.07244, "trades": 73, "taker_buy_volume": 2680.33, "taker_buy_quote": 2649.4838}, {"ts": 1773299460000, "open": 0.983, "high": 0.986, "low": 0.982, "close": 0.986, "volume": 5677.38, "quote_volume": 5589.70403, "trades": 61, "taker_buy_volume": 2936.21, "taker_buy_quote": 2891.95551}, {"ts": 1773299520000, "open": 0.986, "high": 0.988, "low": 0.984, "close": 0.987, "volume": 4318.42, "quote_volume": 4257.40053, "trades": 47, "taker_buy_volume": 1725.89, "taker_buy_quote": 1701.75637}, {"ts": 1773299580000, "open": 0.987, "high": 0.992, "low": 0.981, "close": 0.981, "volume": 10649.13, "quote_volume": 10497.37737, "trades": 93, "taker_buy_volume": 5165.84, "taker_buy_quote": 5096.51008}, {"ts": 1773299640000, "open": 0.982, "high": 0.985, "low": 0.979, "close": 0.98, "volume": 5364.02, "quote_volume": 5265.33829, "trades": 57, "taker_buy_volume": 2178.98, "taker_buy_quote": 2140.80409}, {"ts": 1773299700000, "open": 0.982, "high": 0.985, "low": 0.981, "close": 0.982, "volume": 4821.61, "quote_volume": 4739.9625, "trades": 34, "taker_buy_volume": 1776.5, "taker_buy_quote": 1747.52621}, {"ts": 1773299760000, "open": 0.981, "high": 0.981, "low": 0.976, "close": 0.977, "volume": 9171.02, "quote_volume": 8976.435, "trades": 81, "taker_buy_volume": 4850.75, "taker_buy_quote": 4748.03828}, {"ts": 1773299820000, "open": 0.979, "high": 0.979, "low": 0.974, "close": 0.977, "volume": 4407.99, "quote_volume": 4302.47695, "trades": 44, "taker_buy_volume": 2904.45, "taker_buy_quote": 2835.06604}, {"ts": 1773299880000, "open": 0.975, "high": 0.979, "low": 0.975, "close": 0.979, "volume": 1707.26, "quote_volume": 1667.87298, "trades": 20, "taker_buy_volume": 522.8, "taker_buy_quote": 510.93492}, {"ts": 1773299940000, "open": 0.98, "high": 0.98, "low": 0.971, "close": 0.972, "volume": 2383.01, "quote_volume": 2323.76139, "trades": 39, "taker_buy_volume": 907.29, "taker_buy_quote": 884.78065}, {"ts": 1773300000000, "open": 0.972, "high": 0.978, "low": 0.971, "close": 0.977, "volume": 3618.53, "quote_volume": 3527.64449, "trades": 46, "taker_buy_volume": 2263.01, "taker_buy_quote": 2206.86339}, {"ts": 1773300060000, "open": 0.976, "high": 0.977, "low": 0.971, "close": 0.974, "volume": 7537.67, "quote_volume": 7332.17295, "trades": 64, "taker_buy_volume": 2065.75, "taker_buy_quote": 2009.70956}, {"ts": 1773300120000, "open": 0.975, "high": 0.975, "low": 0.968, "close": 0.968, "volume": 3177.29, "quote_volume": 3081.50888, "trades": 30, "taker_buy_volume": 102.96, "taker_buy_quote": 100.386}, {"ts": 1773300180000, "open": 0.968, "high": 0.968, "low": 0.964, "close": 0.965, "volume": 6540.74, "quote_volume": 6315.3414, "trades": 76, "taker_buy_volume": 1144.61, "taker_buy_quote": 1106.54713}, {"ts": 1773300240000, "open": 0.966, "high": 0.972, "low": 0.963, "close": 0.972, "volume": 12524.47, "quote_volume": 12113.20001, "trades": 123, "taker_buy_volume": 4680.89, "taker_buy_quote": 4533.5803}, {"ts": 1773300300000, "open": 0.972, "high": 0.976, "low": 0.97, "close": 0.975, "volume": 3462.63, "quote_volume": 3369.54342, "trades": 56, "taker_buy_volume": 2588.86, "taker_buy_quote": 2518.8204}, {"ts": 1773300360000, "open": 0.975, "high": 0.981, "low": 0.975, "close": 0.98, "volume": 3060.96, "quote_volume": 2990.8898, "trades": 47, "taker_buy_volume": 2397.71, "taker_buy_quote": 2343.5953}, {"ts": 1773300420000, "open": 0.98, "high": 0.987, "low": 0.98, "close": 0.98, "volume": 6039.25, "quote_volume": 5940.73179, "trades": 61, "taker_buy_volume": 4455.29, "taker_buy_quote": 4381.81182}, {"ts": 1773300480000, "open": 0.981, "high": 0.984, "low": 0.97, "close": 0.977, "volume": 2824.69, "quote_volume": 2757.11384, "trades": 72, "taker_buy_volume": 994.42, "taker_buy_quote": 971.50118}, {"ts": 1773300540000, "open": 0.978, "high": 0.982, "low": 0.975, "close": 0.977, "volume": 2796.16, "quote_volume": 2732.50031, "trades": 39, "taker_buy_volume": 1064.17, "taker_buy_quote": 1040.57344}, {"ts": 1773300600000, "open": 0.978, "high": 0.979, "low": 0.973, "close": 0.975, "volume": 2606.03, "quote_volume": 2545.22199, "trades": 38, "taker_buy_volume": 498.71, "taker_buy_quote": 487.45914}, {"ts": 1773300660000, "open": 0.976, "high": 0.984, "low": 0.975, "close": 0.984, "volume": 3863.44, "quote_volume": 3784.13011, "trades": 46, "taker_buy_volume": 2635.46, "taker_buy_quote": 2582.3325}, {"ts": 1773300720000, "open": 0.981, "high": 0.981, "low": 0.978, "close": 0.979, "volume": 2777.83, "quote_volume": 2720.16168, "trades": 33, "taker_buy_volume": 476.69, "taker_buy_quote": 466.83874}, {"ts": 1773300780000, "open": 0.98, "high": 0.983, "low": 0.98, "close": 0.983, "volume": 5596.27, "quote_volume": 5494.92808, "trades": 46, "taker_buy_volume": 4102.46, "taker_buy_quote": 4028.20929}, {"ts": 1773300840000, "open": 0.983, "high": 0.992, "low": 0.982, "close": 0.99, "volume": 21016.44, "quote_volume": 20746.25945, "trades": 103, "taker_buy_volume": 15530.63, "taker_buy_quote": 15318.47431}, {"ts": 1773300900000, "open": 0.991, "high": 0.991, "low": 0.986, "close": 0.987, "volume": 4692.0, "quote_volume": 4632.32998, "trades": 52, "taker_buy_volume": 3242.76, "taker_buy_quote": 3201.63432}, {"ts": 1773300960000, "open": 0.988, "high": 1.001, "low": 0.983, "close": 0.994, "volume": 16647.17, "quote_volume": 16577.98887, "trades": 151, "taker_buy_volume": 11958.78, "taker_buy_quote": 11896.75841}, {"ts": 1773301020000, "open": 0.993, "high": 0.995, "low": 0.99, "close": 0.995, "volume": 1669.58, "quote_volume": 1658.2427, "trades": 37, "taker_buy_volume": 1153.54, "taker_buy_quote": 1145.33117}, {"ts": 1773301080000, "open": 0.994, "high": 1.002, "low": 0.994, "close": 0.997, "volume": 7473.74, "quote_volume": 7456.43423, "trades": 82, "taker_buy_volume": 5646.63, "taker_buy_quote": 5631.74357}, {"ts": 1773301140000, "open": 0.997, "high": 1.03, "low": 0.995, "close": 1.016, "volume": 41042.57, "quote_volume": 41601.95249, "trades": 449, "taker_buy_volume": 29368.28, "taker_buy_quote": 29812.83742}, {"ts": 1773301200000, "open": 1.016, "high": 1.035, "low": 1.009, "close": 1.025, "volume": 39005.68, "quote_volume": 39894.52058, "trades": 303, "taker_buy_volume": 20550.93, "taker_buy_quote": 21098.80183}, {"ts": 1773301260000, "open": 1.027, "high": 1.028, "low": 1.023, "close": 1.028, "volume": 6332.83, "quote_volume": 6496.21786, "trades": 67, "taker_buy_volume": 2184.7, "taker_buy_quote": 2242.94976}, {"ts": 1773301320000, "open": 1.027, "high": 1.028, "low": 1.019, "close": 1.021, "volume": 16456.96, "quote_volume": 16851.1317, "trades": 129, "taker_buy_volume": 6156.85, "taker_buy_quote": 6312.32875}, {"ts": 1773301380000, "open": 1.021, "high": 1.022, "low": 1.018, "close": 1.018, "volume": 3163.4, "quote_volume": 3226.09961, "trades": 29, "taker_buy_volume": 1172.36, "taker_buy_quote": 1196.37255}, {"ts": 1773301440000, "open": 1.019, "high": 1.023, "low": 1.017, "close": 1.017, "volume": 13911.9, "quote_volume": 14181.02439, "trades": 69, "taker_buy_volume": 10673.32, "taker_buy_quote": 10882.32347}, {"ts": 1773301500000, "open": 1.018, "high": 1.039, "low": 1.018, "close": 1.034, "volume": 37889.76, "quote_volume": 38994.59769, "trades": 232, "taker_buy_volume": 26901.63, "taker_buy_quote": 27678.72045}, {"ts": 1773301560000, "open": 1.035, "high": 1.041, "low": 1.029, "close": 1.03, "volume": 28986.92, "quote_volume": 29989.39389, "trades": 161, "taker_buy_volume": 17023.98, "taker_buy_quote": 17623.66971}, {"ts": 1773301620000, "open": 1.03, "high": 1.032, "low": 1.027, "close": 1.032, "volume": 8299.4, "quote_volume": 8542.53425, "trades": 72, "taker_buy_volume": 4835.35, "taker_buy_quote": 4979.12418}, {"ts": 1773301680000, "open": 1.032, "high": 1.036, "low": 1.03, "close": 1.034, "volume": 8629.39, "quote_volume": 8918.32592, "trades": 69, "taker_buy_volume": 5724.59, "taker_buy_quote": 5917.32457}, {"ts": 1773301740000, "open": 1.035, "high": 1.036, "low": 1.033, "close": 1.036, "volume": 3200.71, "quote_volume": 3312.99682, "trades": 36, "taker_buy_volume": 1837.19, "taker_buy_quote": 1902.35393}, {"ts": 1773301800000, "open": 1.036, "high": 1.038, "low": 1.03, "close": 1.03, "volume": 11358.64, "quote_volume": 11744.79379, "trades": 97, "taker_buy_volume": 5104.9, "taker_buy_quote": 5284.41827}, {"ts": 1773301860000, "open": 1.031, "high": 1.036, "low": 1.03, "close": 1.03, "volume": 5261.79, "quote_volume": 5429.70759, "trades": 54, "taker_buy_volume": 2978.16, "taker_buy_quote": 3073.29498}, {"ts": 1773301920000, "open": 1.032, "high": 1.036, "low": 1.027, "close": 1.034, "volume": 11599.5, "quote_volume": 11968.06798, "trades": 91, "taker_buy_volume": 8606.1, "taker_buy_quote": 8887.14357}, {"ts": 1773301980000, "open": 1.035, "high": 1.043, "low": 1.033, "close": 1.034, "volume": 35206.68, "quote_volume": 36611.44544, "trades": 130, "taker_buy_volume": 29603.64, "taker_buy_quote": 30792.79893}, {"ts": 1773302040000, "open": 1.035, "high": 1.035, "low": 1.028, "close": 1.03, "volume": 4021.74, "quote_volume": 4149.78269, "trades": 48, "taker_buy_volume": 2722.1, "taker_buy_quote": 2809.97486}, {"ts": 1773302100000, "open": 1.03, "high": 1.039, "low": 1.03, "close": 1.033, "volume": 9523.47, "quote_volume": 9846.59758, "trades": 70, "taker_buy_volume": 7110.77, "taker_buy_quote": 7351.16188}, {"ts": 1773302160000, "open": 1.034, "high": 1.038, "low": 1.023, "close": 1.025, "volume": 11530.81, "quote_volume": 11858.68142, "trades": 113, "taker_buy_volume": 4174.22, "taker_buy_quote": 4294.38615}, {"ts": 1773302220000, "open": 1.025, "high": 1.032, "low": 1.022, "close": 1.022, "volume": 7056.22, "quote_volume": 7229.66086, "trades": 77, "taker_buy_volume": 1062.95, "taker_buy_quote": 1091.73813}, {"ts": 1773302280000, "open": 1.023, "high": 1.024, "low": 1.015, "close": 1.019, "volume": 19054.74, "quote_volume": 19406.24637, "trades": 105, "taker_buy_volume": 11658.32, "taker_buy_quote": 11869.8593}, {"ts": 1773302340000, "open": 1.019, "high": 1.042, "low": 1.017, "close": 1.041, "volume": 30169.14, "quote_volume": 31155.30665, "trades": 203, "taker_buy_volume": 23881.67, "taker_buy_quote": 24674.89172}, {"ts": 1773302400000, "open": 1.04, "high": 1.041, "low": 1.023, "close": 1.026, "volume": 11263.04, "quote_volume": 11580.22949, "trades": 111, "taker_buy_volume": 4553.19, "taker_buy_quote": 4677.73787}, {"ts": 1773302460000, "open": 1.025, "high": 1.045, "low": 1.025, "close": 1.043, "volume": 24854.51, "quote_volume": 25705.50789, "trades": 177, "taker_buy_volume": 16422.32, "taker_buy_quote": 16991.33747}, {"ts": 1773302520000, "open": 1.042, "high": 1.042, "low": 1.034, "close": 1.037, "volume": 14342.12, "quote_volume": 14865.20136, "trades": 134, "taker_buy_volume": 9612.69, "taker_buy_quote": 9965.28485}, {"ts": 1773302580000, "open": 1.034, "high": 1.041, "low": 1.034, "close": 1.035, "volume": 15926.49, "quote_volume": 16525.04833, "trades": 102, "taker_buy_volume": 11628.76, "taker_buy_quote": 12068.2615}, {"ts": 1773302640000, "open": 1.034, "high": 1.047, "low": 1.033, "close": 1.04, "volume": 27329.45, "quote_volume": 28380.08703, "trades": 155, "taker_buy_volume": 19666.73, "taker_buy_quote": 20441.99602}, {"ts": 1773302700000, "open": 1.041, "high": 1.056, "low": 1.041, "close": 1.052, "volume": 30205.92, "quote_volume": 31653.35112, "trades": 253, "taker_buy_volume": 22412.75, "taker_buy_quote": 23487.13087}, {"ts": 1773302760000, "open": 1.05, "high": 1.054, "low": 1.048, "close": 1.05, "volume": 28489.49, "quote_volume": 29935.01777, "trades": 186, "taker_buy_volume": 11454.42, "taker_buy_quote": 12044.87064}, {"ts": 1773302820000, "open": 1.05, "high": 1.053, "low": 1.037, "close": 1.038, "volume": 15121.63, "quote_volume": 15761.35476, "trades": 145, "taker_buy_volume": 4864.22, "taker_buy_quote": 5070.38333}, {"ts": 1773302880000, "open": 1.037, "high": 1.047, "low": 1.037, "close": 1.043, "volume": 8550.71, "quote_volume": 8910.22631, "trades": 73, "taker_buy_volume": 6385.83, "taker_buy_quote": 6653.2877}, {"ts": 1773302940000, "open": 1.044, "high": 1.06, "low": 1.042, "close": 1.057, "volume": 28721.01, "quote_volume": 30236.22022, "trades": 203, "taker_buy_volume": 19714.56, "taker_buy_quote": 20762.69553}, {"ts": 1773303000000, "open": 1.059, "high": 1.061, "low": 1.051, "close": 1.056, "volume": 13515.9, "quote_volume": 14273.93219, "trades": 134, "taker_buy_volume": 10146.63, "taker_buy_quote": 10718.95493}, {"ts": 1773303060000, "open": 1.057, "high": 1.073, "low": 1.052, "close": 1.063, "volume": 38528.95, "quote_volume": 40877.3349, "trades": 266, "taker_buy_volume": 22272.53, "taker_buy_quote": 23647.83466}, {"ts": 1773303120000, "open": 1.063, "high": 1.068, "low": 1.062, "close": 1.065, "volume": 34681.95, "quote_volume": 36945.95655, "trades": 150, "taker_buy_volume": 14388.5, "taker_buy_quote": 15329.18744}, {"ts": 1773303180000, "open": 1.063, "high": 1.075, "low": 1.063, "close": 1.074, "volume": 18130.1, "quote_volume": 19378.48371, "trades": 105, "taker_buy_volume": 16951.49, "taker_buy_quote": 18116.59574}, {"ts": 1773303240000, "open": 1.073, "high": 1.073, "low": 1.064, "close": 1.069, "volume": 14594.4, "quote_volume": 15592.43808, "trades": 158, "taker_buy_volume": 9629.32, "taker_buy_quote": 10295.2808}, {"ts": 1773303300000, "open": 1.068, "high": 1.069, "low": 1.055, "close": 1.059, "volume": 21875.22, "quote_volume": 23232.6479, "trades": 162, "taker_buy_volume": 5467.58, "taker_buy_quote": 5800.15169}, {"ts": 1773303360000, "open": 1.06, "high": 1.065, "low": 1.059, "close": 1.06, "volume": 5901.62, "quote_volume": 6269.11941, "trades": 88, "taker_buy_volume": 2764.58, "taker_buy_quote": 2936.69596}, {"ts": 1773303420000, "open": 1.06, "high": 1.066, "low": 1.054, "close": 1.059, "volume": 21094.56, "quote_volume": 22341.30027, "trades": 158, "taker_buy_volume": 8296.51, "taker_buy_quote": 8780.78061}, {"ts": 1773303480000, "open": 1.059, "high": 1.064, "low": 1.05, "close": 1.05, "volume": 18917.73, "quote_volume": 19967.35201, "trades": 177, "taker_buy_volume": 5022.12, "taker_buy_quote": 5309.74909}, {"ts": 1773303540000, "open": 1.049, "high": 1.051, "low": 1.046, "close": 1.047, "volume": 10790.6, "quote_volume": 11313.22032, "trades": 119, "taker_buy_volume": 3813.14, "taker_buy_quote": 3999.40099}, {"ts": 1773303600000, "open": 1.049, "high": 1.05, "low": 1.035, "close": 1.043, "volume": 23449.2, "quote_volume": 24481.72575, "trades": 142, "taker_buy_volume": 9960.5, "taker_buy_quote": 10408.40567}, {"ts": 1773303660000, "open": 1.043, "high": 1.047, "low": 1.043, "close": 1.045, "volume": 4337.61, "quote_volume": 4530.31632, "trades": 54, "taker_buy_volume": 2218.43, "taker_buy_quote": 2317.28371}, {"ts": 1773303720000, "open": 1.045, "high": 1.045, "low": 1.034, "close": 1.034, "volume": 12195.95, "quote_volume": 12660.06545, "trades": 92, "taker_buy_volume": 4705.82, "taker_buy_quote": 4883.80079}, {"ts": 1773303780000, "open": 1.036, "high": 1.038, "low": 1.032, "close": 1.034, "volume": 9531.23, "quote_volume": 9863.24648, "trades": 94, "taker_buy_volume": 4318.01, "taker_buy_quote": 4472.7666}, {"ts": 1773303840000, "open": 1.035, "high": 1.039, "low": 1.035, "close": 1.038, "volume": 8022.09, "quote_volume": 8316.23876, "trades": 61, "taker_buy_volume": 6539.11, "taker_buy_quote": 6779.26582}, {"ts": 1773303900000, "open": 1.038, "high": 1.052, "low": 1.037, "close": 1.045, "volume": 22672.55, "quote_volume": 23654.16395, "trades": 108, "taker_buy_volume": 18945.03, "taker_buy_quote": 19747.26038}, {"ts": 1773303960000, "open": 1.045, "high": 1.054, "low": 1.044, "close": 1.05, "volume": 6589.68, "quote_volume": 6922.96756, "trades": 63, "taker_buy_volume": 4885.94, "taker_buy_quote": 5133.66949}, {"ts": 1773304020000, "open": 1.049, "high": 1.053, "low": 1.048, "close": 1.048, "volume": 7722.35, "quote_volume": 8110.21194, "trades": 54, "taker_buy_volume": 3392.46, "taker_buy_quote": 3565.85029}, {"ts": 1773304080000, "open": 1.049, "high": 1.052, "low": 1.047, "close": 1.047, "volume": 16642.25, "quote_volume": 17472.85792, "trades": 83, "taker_buy_volume": 13037.35, "taker_buy_quote": 13689.57881}, {"ts": 1773304140000, "open": 1.049, "high": 1.05, "low": 1.046, "close": 1.047, "volume": 2789.03, "quote_volume": 2921.70853, "trades": 54, "taker_buy_volume": 1368.68, "taker_buy_quote": 1434.44439}, {"ts": 1773304200000, "open": 1.048, "high": 1.056, "low": 1.047, "close": 1.05, "volume": 17084.81, "quote_volume": 17955.5394, "trades": 89, "taker_buy_volume": 11151.46, "taker_buy_quote": 11729.07078}, {"ts": 1773304260000, "open": 1.05, "high": 1.057, "low": 1.049, "close": 1.05, "volume": 7734.25, "quote_volume": 8142.26464, "trades": 83, "taker_buy_volume": 2842.69, "taker_buy_quote": 2993.43799}, {"ts": 1773304320000, "open": 1.049, "high": 1.06, "low": 1.049, "close": 1.057, "volume": 4150.64, "quote_volume": 4377.32739, "trades": 52, "taker_buy_volume": 1774.5, "taker_buy_quote": 1872.58096}, {"ts": 1773304380000, "open": 1.057, "high": 1.058, "low": 1.05, "close": 1.053, "volume": 4595.12, "quote_volume": 4837.39173, "trades": 62, "taker_buy_volume": 1931.72, "taker_buy_quote": 2034.3354}, {"ts": 1773304440000, "open": 1.054, "high": 1.056, "low": 1.048, "close": 1.051, "volume": 3793.35, "quote_volume": 3985.9579, "trades": 38, "taker_buy_volume": 1349.56, "taker_buy_quote": 1419.86109}, {"ts": 1773304500000, "open": 1.051, "high": 1.06, "low": 1.051, "close": 1.058, "volume": 8591.97, "quote_volume": 9051.68971, "trades": 46, "taker_buy_volume": 7396.29, "taker_buy_quote": 7788.09423}, {"ts": 1773304560000, "open": 1.059, "high": 1.059, "low": 1.054, "close": 1.055, "volume": 3239.1, "quote_volume": 3418.47229, "trades": 41, "taker_buy_volume": 717.6, "taker_buy_quote": 757.85427}, {"ts": 1773304620000, "open": 1.056, "high": 1.057, "low": 1.051, "close": 1.052, "volume": 6339.77, "quote_volume": 6682.18276, "trades": 47, "taker_buy_volume": 2643.3, "taker_buy_quote": 2787.97334}, {"ts": 1773304680000, "open": 1.053, "high": 1.056, "low": 1.051, "close": 1.051, "volume": 3450.24, "quote_volume": 3637.25851, "trades": 41, "taker_buy_volume": 2841.29, "taker_buy_quote": 2996.14822}, {"ts": 1773304740000, "open": 1.052, "high": 1.053, "low": 1.041, "close": 1.042, "volume": 19391.2, "quote_volume": 20286.54343, "trades": 182, "taker_buy_volume": 7232.21, "taker_buy_quote": 7567.8607}, {"ts": 1773304800000, "open": 1.042, "high": 1.043, "low": 1.032, "close": 1.04, "volume": 26500.05, "quote_volume": 27480.92153, "trades": 182, "taker_buy_volume": 6662.64, "taker_buy_quote": 6921.9039}, {"ts": 1773304860000, "open": 1.041, "high": 1.061, "low": 1.041, "close": 1.058, "volume": 38978.77, "quote_volume": 41081.60962, "trades": 252, "taker_buy_volume": 31127.81, "taker_buy_quote": 32800.79522}, {"ts": 1773304920000, "open": 1.058, "high": 1.072, "low": 1.054, "close": 1.069, "volume": 41886.43, "quote_volume": 44541.8601, "trades": 250, "taker_buy_volume": 35170.71, "taker_buy_quote": 37414.47433}, {"ts": 1773304980000, "open": 1.067, "high": 1.1, "low": 1.063, "close": 1.09, "volume": 59915.89, "quote_volume": 64809.32765, "trades": 538, "taker_buy_volume": 42967.85, "taker_buy_quote": 46448.08237}, {"ts": 1773305040000, "open": 1.09, "high": 1.14, "low": 1.088, "close": 1.119, "volume": 150818.64, "quote_volume": 167267.48093, "trades": 1170, "taker_buy_volume": 97799.49, "taker_buy_quote": 108397.61336}, {"ts": 1773305100000, "open": 1.119, "high": 1.121, "low": 1.1, "close": 1.104, "volume": 77324.26, "quote_volume": 85688.99812, "trades": 632, "taker_buy_volume": 38877.59, "taker_buy_quote": 43061.72315}, {"ts": 1773305160000, "open": 1.104, "high": 1.105, "low": 1.094, "close": 1.098, "volume": 13299.93, "quote_volume": 14606.53013, "trades": 169, "taker_buy_volume": 5181.29, "taker_buy_quote": 5692.5412}, {"ts": 1773305220000, "open": 1.096, "high": 1.097, "low": 1.089, "close": 1.092, "volume": 16550.32, "quote_volume": 18091.03148, "trades": 123, "taker_buy_volume": 7776.42, "taker_buy_quote": 8499.62742}, {"ts": 1773305280000, "open": 1.094, "high": 1.106, "low": 1.094, "close": 1.101, "volume": 19502.6, "quote_volume": 21452.70722, "trades": 199, "taker_buy_volume": 11730.32, "taker_buy_quote": 12907.04023}, {"ts": 1773305340000, "open": 1.104, "high": 1.111, "low": 1.1, "close": 1.101, "volume": 19961.85, "quote_volume": 22059.91572, "trades": 256, "taker_buy_volume": 8401.07, "taker_buy_quote": 9289.91519}, {"ts": 1773305400000, "open": 1.101, "high": 1.102, "low": 1.095, "close": 1.099, "volume": 7821.5, "quote_volume": 8587.99941, "trades": 109, "taker_buy_volume": 3427.49, "taker_buy_quote": 3765.01955}, {"ts": 1773305460000, "open": 1.1, "high": 1.1, "low": 1.08, "close": 1.08, "volume": 26410.52, "quote_volume": 28786.01654, "trades": 229, "taker_buy_volume": 6112.5, "taker_buy_quote": 6652.82875}, {"ts": 1773305520000, "open": 1.082, "high": 1.09, "low": 1.08, "close": 1.086, "volume": 17243.75, "quote_volume": 18708.80479, "trades": 126, "taker_buy_volume": 14834.77, "taker_buy_quote": 16096.36916}, {"ts": 1773305580000, "open": 1.087, "high": 1.088, "low": 1.08, "close": 1.08, "volume": 9880.69, "quote_volume": 10710.93371, "trades": 111, "taker_buy_volume": 4440.05, "taker_buy_quote": 4818.88045}, {"ts": 1773305640000, "open": 1.079, "high": 1.088, "low": 1.079, "close": 1.083, "volume": 3571.03, "quote_volume": 3871.59246, "trades": 53, "taker_buy_volume": 2852.86, "taker_buy_quote": 3094.10316}, {"ts": 1773305700000, "open": 1.082, "high": 1.084, "low": 1.076, "close": 1.079, "volume": 6040.69, "quote_volume": 6523.78698, "trades": 58, "taker_buy_volume": 2482.01, "taker_buy_quote": 2682.59998}, {"ts": 1773305760000, "open": 1.08, "high": 1.082, "low": 1.075, "close": 1.077, "volume": 11414.23, "quote_volume": 12321.20059, "trades": 75, "taker_buy_volume": 8173.18, "taker_buy_quote": 8830.33681}, {"ts": 1773305820000, "open": 1.077, "high": 1.085, "low": 1.077, "close": 1.079, "volume": 6074.49, "quote_volume": 6567.0059, "trades": 61, "taker_buy_volume": 4618.99, "taker_buy_quote": 4995.54569}, {"ts": 1773305880000, "open": 1.078, "high": 1.082, "low": 1.077, "close": 1.08, "volume": 2532.44, "quote_volume": 2734.80894, "trades": 40, "taker_buy_volume": 1370.33, "taker_buy_quote": 1480.65844}, {"ts": 1773305940000, "open": 1.08, "high": 1.083, "low": 1.079, "close": 1.081, "volume": 1809.91, "quote_volume": 1958.4545, "trades": 23, "taker_buy_volume": 420.97, "taker_buy_quote": 455.76226}, {"ts": 1773306000000, "open": 1.082, "high": 1.084, "low": 1.076, "close": 1.076, "volume": 6554.62, "quote_volume": 7087.25934, "trades": 57, "taker_buy_volume": 1210.83, "taker_buy_quote": 1311.53859}, {"ts": 1773306060000, "open": 1.079, "high": 1.085, "low": 1.075, "close": 1.082, "volume": 5212.63, "quote_volume": 5630.263, "trades": 65, "taker_buy_volume": 2642.52, "taker_buy_quote": 2858.74937}, {"ts": 1773306120000, "open": 1.082, "high": 1.083, "low": 1.066, "close": 1.079, "volume": 30564.08, "quote_volume": 32825.33328, "trades": 338, "taker_buy_volume": 13239.19, "taker_buy_quote": 14218.64184}, {"ts": 1773306180000, "open": 1.08, "high": 1.094, "low": 1.079, "close": 1.093, "volume": 21747.44, "quote_volume": 23662.24555, "trades": 155, "taker_buy_volume": 16975.39, "taker_buy_quote": 18466.29249}, {"ts": 1773306240000, "open": 1.093, "high": 1.097, "low": 1.09, "close": 1.094, "volume": 15972.73, "quote_volume": 17465.42867, "trades": 162, "taker_buy_volume": 9369.97, "taker_buy_quote": 10251.10266}, {"ts": 1773306300000, "open": 1.095, "high": 1.095, "low": 1.076, "close": 1.081, "volume": 18405.4, "quote_volume": 19925.22342, "trades": 146, "taker_buy_volume": 6013.23, "taker_buy_quote": 6500.42264}, {"ts": 1773306360000, "open": 1.081, "high": 1.09, "low": 1.079, "close": 1.09, "volume": 26851.79, "quote_volume": 29080.74849, "trades": 147, "taker_buy_volume": 17636.58, "taker_buy_quote": 19089.19129}, {"ts": 1773306420000, "open": 1.09, "high": 1.091, "low": 1.075, "close": 1.076, "volume": 47780.05, "quote_volume": 51699.9759, "trades": 240, "taker_buy_volume": 8329.78, "taker_buy_quote": 9029.43931}, {"ts": 1773306480000, "open": 1.075, "high": 1.076, "low": 1.064, "close": 1.066, "volume": 46813.19, "quote_volume": 50103.77759, "trades": 324, "taker_buy_volume": 19109.47, "taker_buy_quote": 20457.62365}, {"ts": 1773306540000, "open": 1.069, "high": 1.073, "low": 1.06, "close": 1.071, "volume": 35086.25, "quote_volume": 37408.71421, "trades": 215, "taker_buy_volume": 17758.76, "taker_buy_quote": 18928.94318}, {"ts": 1773306600000, "open": 1.073, "high": 1.081, "low": 1.063, "close": 1.079, "volume": 22258.93, "quote_volume": 23820.92148, "trades": 148, "taker_buy_volume": 4846.61, "taker_buy_quote": 5215.38761}, {"ts": 1773306660000, "open": 1.079, "high": 1.079, "low": 1.061, "close": 1.063, "volume": 34284.32, "quote_volume": 36621.47027, "trades": 195, "taker_buy_volume": 6219.7, "taker_buy_quote": 6642.13073}, {"ts": 1773306720000, "open": 1.063, "high": 1.066, "low": 1.049, "close": 1.057, "volume": 56715.48, "quote_volume": 59909.96161, "trades": 356, "taker_buy_volume": 34381.74, "taker_buy_quote": 36296.59821}, {"ts": 1773306780000, "open": 1.054, "high": 1.057, "low": 1.048, "close": 1.05, "volume": 18858.39, "quote_volume": 19844.42523, "trades": 222, "taker_buy_volume": 10491.6, "taker_buy_quote": 11043.96378}, {"ts": 1773306840000, "open": 1.052, "high": 1.06, "low": 1.047, "close": 1.053, "volume": 20213.45, "quote_volume": 21274.34905, "trades": 132, "taker_buy_volume": 7791.61, "taker_buy_quote": 8206.79772}, {"ts": 1773306900000, "open": 1.054, "high": 1.058, "low": 1.047, "close": 1.053, "volume": 19009.5, "quote_volume": 19999.94078, "trades": 142, "taker_buy_volume": 7097.95, "taker_buy_quote": 7472.3407}, {"ts": 1773306960000, "open": 1.052, "high": 1.057, "low": 1.047, "close": 1.054, "volume": 9022.67, "quote_volume": 9483.67472, "trades": 88, "taker_buy_volume": 5347.03, "taker_buy_quote": 5625.12183}, {"ts": 1773307020000, "open": 1.056, "high": 1.057, "low": 1.048, "close": 1.049, "volume": 6515.03, "quote_volume": 6850.83184, "trades": 54, "taker_buy_volume": 2318.7, "taker_buy_quote": 2438.00423}, {"ts": 1773307080000, "open": 1.051, "high": 1.058, "low": 1.05, "close": 1.053, "volume": 8285.34, "quote_volume": 8733.39086, "trades": 59, "taker_buy_volume": 7095.15, "taker_buy_quote": 7480.36277}, {"ts": 1773307140000, "open": 1.052, "high": 1.056, "low": 1.047, "close": 1.055, "volume": 16306.96, "quote_volume": 17134.47922, "trades": 97, "taker_buy_volume": 11821.1, "taker_buy_quote": 12425.36762}, {"ts": 1773307200000, "open": 1.054, "high": 1.063, "low": 1.054, "close": 1.062, "volume": 12618.81, "quote_volume": 13374.71053, "trades": 84, "taker_buy_volume": 10649.89, "taker_buy_quote": 11288.33825}, {"ts": 1773307260000, "open": 1.061, "high": 1.062, "low": 1.056, "close": 1.058, "volume": 3550.67, "quote_volume": 3758.02395, "trades": 52, "taker_buy_volume": 1968.93, "taker_buy_quote": 2084.82611}, {"ts": 1773307320000, "open": 1.06, "high": 1.067, "low": 1.059, "close": 1.066, "volume": 5956.08, "quote_volume": 6340.28007, "trades": 76, "taker_buy_volume": 4782.92, "taker_buy_quote": 5090.78547}, {"ts": 1773307380000, "open": 1.064, "high": 1.074, "low": 1.061, "close": 1.065, "volume": 23393.37, "quote_volume": 24965.26331, "trades": 129, "taker_buy_volume": 14003.43, "taker_buy_quote": 14970.58688}, {"ts": 1773307440000, "open": 1.065, "high": 1.068, "low": 1.063, "close": 1.065, "volume": 7383.06, "quote_volume": 7869.51544, "trades": 64, "taker_buy_volume": 1991.81, "taker_buy_quote": 2123.99414}, {"ts": 1773307500000, "open": 1.065, "high": 1.068, "low": 1.061, "close": 1.068, "volume": 3153.55, "quote_volume": 3352.98618, "trades": 44, "taker_buy_volume": 1626.95, "taker_buy_quote": 1730.48656}, {"ts": 1773307560000, "open": 1.067, "high": 1.073, "low": 1.063, "close": 1.071, "volume": 6069.98, "quote_volume": 6479.55396, "trades": 54, "taker_buy_volume": 3089.05, "taker_buy_quote": 3303.66788}, {"ts": 1773307620000, "open": 1.071, "high": 1.072, "low": 1.065, "close": 1.066, "volume": 2317.27, "quote_volume": 2472.18961, "trades": 27, "taker_buy_volume": 766.41, "taker_buy_quote": 817.85338}, {"ts": 1773307680000, "open": 1.066, "high": 1.067, "low": 1.059, "close": 1.06, "volume": 3727.42, "quote_volume": 3963.73102, "trades": 52, "taker_buy_volume": 464.9, "taker_buy_quote": 494.75274}, {"ts": 1773307740000, "open": 1.061, "high": 1.071, "low": 1.061, "close": 1.065, "volume": 8782.51, "quote_volume": 9370.7734, "trades": 100, "taker_buy_volume": 4028.03, "taker_buy_quote": 4297.15296}, {"ts": 1773307800000, "open": 1.066, "high": 1.071, "low": 1.066, "close": 1.068, "volume": 3327.35, "quote_volume": 3552.95832, "trades": 45, "taker_buy_volume": 2467.91, "taker_buy_quote": 2634.75146}, {"ts": 1773307860000, "open": 1.069, "high": 1.074, "low": 1.069, "close": 1.074, "volume": 6845.66, "quote_volume": 7342.26314, "trades": 58, "taker_buy_volume": 5396.5, "taker_buy_quote": 5789.92313}, {"ts": 1773307920000, "open": 1.072, "high": 1.074, "low": 1.067, "close": 1.068, "volume": 8657.46, "quote_volume": 9266.01565, "trades": 93, "taker_buy_volume": 2160.43, "taker_buy_quote": 2312.49654}, {"ts": 1773307980000, "open": 1.068, "high": 1.07, "low": 1.068, "close": 1.07, "volume": 2097.67, "quote_volume": 2241.89674, "trades": 19, "taker_buy_volume": 1982.21, "taker_buy_quote": 2118.58546}, {"ts": 1773308040000, "open": 1.07, "high": 1.072, "low": 1.069, "close": 1.071, "volume": 2384.91, "quote_volume": 2552.44034, "trades": 40, "taker_buy_volume": 973.27, "taker_buy_quote": 1041.63512}, {"ts": 1773308100000, "open": 1.07, "high": 1.071, "low": 1.067, "close": 1.07, "volume": 3714.06, "quote_volume": 3971.5867, "trades": 44, "taker_buy_volume": 1623.55, "taker_buy_quote": 1736.55888}, {"ts": 1773308160000, "open": 1.07, "high": 1.071, "low": 1.069, "close": 1.07, "volume": 1698.99, "quote_volume": 1816.87156, "trades": 24, "taker_buy_volume": 1467.15, "taker_buy_quote": 1568.9875}, {"ts": 1773308220000, "open": 1.069, "high": 1.07, "low": 1.065, "close": 1.065, "volume": 8173.52, "quote_volume": 8720.4918, "trades": 38, "taker_buy_volume": 488.12, "taker_buy_quote": 521.72831}, {"ts": 1773308280000, "open": 1.066, "high": 1.066, "low": 1.047, "close": 1.054, "volume": 36855.19, "quote_volume": 38947.8738, "trades": 151, "taker_buy_volume": 15447.75, "taker_buy_quote": 16279.57222}, {"ts": 1773308340000, "open": 1.054, "high": 1.057, "low": 1.046, "close": 1.048, "volume": 5047.79, "quote_volume": 5303.55546, "trades": 62, "taker_buy_volume": 1216.11, "taker_buy_quote": 1280.72457}, {"ts": 1773308400000, "open": 1.05, "high": 1.055, "low": 1.048, "close": 1.053, "volume": 8641.67, "quote_volume": 9085.57938, "trades": 76, "taker_buy_volume": 5658.82, "taker_buy_quote": 5946.97573}, {"ts": 1773308460000, "open": 1.054, "high": 1.055, "low": 1.049, "close": 1.049, "volume": 4427.22, "quote_volume": 4654.07849, "trades": 61, "taker_buy_volume": 786.84, "taker_buy_quote": 828.4176}, {"ts": 1773308520000, "open": 1.049, "high": 1.051, "low": 1.044, "close": 1.049, "volume": 3614.11, "quote_volume": 3784.88163, "trades": 81, "taker_buy_volume": 1244.09, "taker_buy_quote": 1304.59141}, {"ts": 1773308580000, "open": 1.049, "high": 1.051, "low": 1.04, "close": 1.05, "volume": 13607.39, "quote_volume": 14220.62063, "trades": 143, "taker_buy_volume": 2440.91, "taker_buy_quote": 2553.30463}, {"ts": 1773308640000, "open": 1.051, "high": 1.058, "low": 1.05, "close": 1.051, "volume": 7702.75, "quote_volume": 8104.95643, "trades": 95, "taker_buy_volume": 5750.08, "taker_buy_quote": 6049.19577}, {"ts": 1773308700000, "open": 1.052, "high": 1.057, "low": 1.052, "close": 1.055, "volume": 4726.42, "quote_volume": 4985.53027, "trades": 76, "taker_buy_volume": 3536.0, "taker_buy_quote": 3730.43028}, {"ts": 1773308760000, "open": 1.056, "high": 1.056, "low": 1.053, "close": 1.055, "volume": 1519.1, "quote_volume": 1601.90072, "trades": 28, "taker_buy_volume": 792.84, "taker_buy_quote": 836.37034}, {"ts": 1773308820000, "open": 1.056, "high": 1.058, "low": 1.052, "close": 1.056, "volume": 2904.66, "quote_volume": 3064.9424, "trades": 48, "taker_buy_volume": 2552.89, "taker_buy_quote": 2693.75434}, {"ts": 1773308880000, "open": 1.056, "high": 1.062, "low": 1.056, "close": 1.06, "volume": 4722.6, "quote_volume": 5005.01159, "trades": 68, "taker_buy_volume": 2535.1, "taker_buy_quote": 2687.43376}, {"ts": 1773308940000, "open": 1.061, "high": 1.061, "low": 1.057, "close": 1.058, "volume": 1344.68, "quote_volume": 1423.3896, "trades": 17, "taker_buy_volume": 973.52, "taker_buy_quote": 1030.53357}, {"ts": 1773309000000, "open": 1.058, "high": 1.058, "low": 1.054, "close": 1.056, "volume": 459.59, "quote_volume": 485.1672, "trades": 15, "taker_buy_volume": 311.26, "taker_buy_quote": 328.61661}, {"ts": 1773309060000, "open": 1.057, "high": 1.057, "low": 1.051, "close": 1.052, "volume": 3264.22, "quote_volume": 3438.96075, "trades": 38, "taker_buy_volume": 866.36, "taker_buy_quote": 913.06919}, {"ts": 1773309120000, "open": 1.051, "high": 1.065, "low": 1.049, "close": 1.061, "volume": 16888.86, "quote_volume": 17873.68018, "trades": 120, "taker_buy_volume": 13188.76, "taker_buy_quote": 13963.78782}, {"ts": 1773309180000, "open": 1.061, "high": 1.066, "low": 1.06, "close": 1.065, "volume": 7483.53, "quote_volume": 7969.28684, "trades": 66, "taker_buy_volume": 3014.28, "taker_buy_quote": 3208.96062}, {"ts": 1773309240000, "open": 1.066, "high": 1.067, "low": 1.057, "close": 1.057, "volume": 15159.27, "quote_volume": 16106.75493, "trades": 84, "taker_buy_volume": 2853.26, "taker_buy_quote": 3025.11055}, {"ts": 1773309300000, "open": 1.056, "high": 1.058, "low": 1.056, "close": 1.057, "volume": 806.13, "quote_volume": 851.70033, "trades": 22, "taker_buy_volume": 263.41, "taker_buy_quote": 278.57205}, {"ts": 1773309360000, "open": 1.056, "high": 1.062, "low": 1.055, "close": 1.062, "volume": 2830.86, "quote_volume": 2998.3608, "trades": 30, "taker_buy_volume": 2425.71, "taker_buy_quote": 2570.02284}, {"ts": 1773309420000, "open": 1.062, "high": 1.065, "low": 1.059, "close": 1.064, "volume": 16316.92, "quote_volume": 17344.77632, "trades": 118, "taker_buy_volume": 12820.95, "taker_buy_quote": 13630.40971}, {"ts": 1773309480000, "open": 1.062, "high": 1.064, "low": 1.06, "close": 1.062, "volume": 2371.33, "quote_volume": 2518.96505, "trades": 38, "taker_buy_volume": 1603.76, "taker_buy_quote": 1704.33954}, {"ts": 1773309540000, "open": 1.063, "high": 1.063, "low": 1.06, "close": 1.061, "volume": 830.92, "quote_volume": 881.30473, "trades": 15, "taker_buy_volume": 274.01, "taker_buy_quote": 290.74605}, {"ts": 1773309600000, "open": 1.061, "high": 1.066, "low": 1.06, "close": 1.062, "volume": 3999.78, "quote_volume": 4245.57421, "trades": 50, "taker_buy_volume": 2727.76, "taker_buy_quote": 2895.54619}, {"ts": 1773309660000, "open": 1.062, "high": 1.062, "low": 1.056, "close": 1.056, "volume": 7350.3, "quote_volume": 7777.40807, "trades": 51, "taker_buy_volume": 1861.6, "taker_buy_quote": 1969.93068}, {"ts": 1773309720000, "open": 1.055, "high": 1.055, "low": 1.049, "close": 1.05, "volume": 3205.54, "quote_volume": 3370.28369, "trades": 45, "taker_buy_volume": 461.57, "taker_buy_quote": 485.53984}, {"ts": 1773309780000, "open": 1.049, "high": 1.051, "low": 1.049, "close": 1.05, "volume": 4867.11, "quote_volume": 5109.68804, "trades": 53, "taker_buy_volume": 2801.12, "taker_buy_quote": 2940.88687}, {"ts": 1773309840000, "open": 1.049, "high": 1.052, "low": 1.049, "close": 1.051, "volume": 3303.25, "quote_volume": 3470.65543, "trades": 38, "taker_buy_volume": 1921.52, "taker_buy_quote": 2018.78602}, {"ts": 1773309900000, "open": 1.05, "high": 1.056, "low": 1.049, "close": 1.053, "volume": 2775.45, "quote_volume": 2919.25881, "trades": 56, "taker_buy_volume": 1492.31, "taker_buy_quote": 1570.15939}, {"ts": 1773309960000, "open": 1.053, "high": 1.053, "low": 1.047, "close": 1.049, "volume": 3386.66, "quote_volume": 3553.88014, "trades": 46, "taker_buy_volume": 289.46, "taker_buy_quote": 303.84491}, {"ts": 1773310020000, "open": 1.05, "high": 1.054, "low": 1.05, "close": 1.052, "volume": 3088.47, "quote_volume": 3248.80843, "trades": 37, "taker_buy_volume": 2232.61, "taker_buy_quote": 2348.94639}, {"ts": 1773310080000, "open": 1.053, "high": 1.059, "low": 1.051, "close": 1.057, "volume": 2876.99, "quote_volume": 3032.47804, "trades": 58, "taker_buy_volume": 1423.43, "taker_buy_quote": 1500.31764}, {"ts": 1773310140000, "open": 1.059, "high": 1.06, "low": 1.052, "close": 1.053, "volume": 14897.2, "quote_volume": 15710.16447, "trades": 148, "taker_buy_volume": 6810.59, "taker_buy_quote": 7184.77587}, {"ts": 1773310200000, "open": 1.052, "high": 1.052, "low": 1.025, "close": 1.039, "volume": 115612.53, "quote_volume": 119265.57195, "trades": 697, "taker_buy_volume": 31848.43, "taker_buy_quote": 32931.30128}, {"ts": 1773310260000, "open": 1.039, "high": 1.042, "low": 1.025, "close": 1.027, "volume": 24717.32, "quote_volume": 25512.5388, "trades": 218, "taker_buy_volume": 15028.7, "taker_buy_quote": 15503.16127}, {"ts": 1773310320000, "open": 1.027, "high": 1.035, "low": 1.024, "close": 1.032, "volume": 17045.47, "quote_volume": 17566.91476, "trades": 151, "taker_buy_volume": 10318.69, "taker_buy_quote": 10643.25124}, {"ts": 1773310380000, "open": 1.033, "high": 1.034, "low": 1.029, "close": 1.032, "volume": 6938.46, "quote_volume": 7158.4711, "trades": 56, "taker_buy_volume": 4049.59, "taker_buy_quote": 4180.7628}, {"ts": 1773310440000, "open": 1.033, "high": 1.039, "low": 1.033, "close": 1.039, "volume": 18811.27, "quote_volume": 19482.24085, "trades": 128, "taker_buy_volume": 14849.96, "taker_buy_quote": 15377.94305}, {"ts": 1773310500000, "open": 1.039, "high": 1.048, "low": 1.039, "close": 1.044, "volume": 7786.62, "quote_volume": 8131.44821, "trades": 93, "taker_buy_volume": 5913.22, "taker_buy_quote": 6178.28745}, {"ts": 1773310560000, "open": 1.044, "high": 1.044, "low": 1.041, "close": 1.043, "volume": 808.83, "quote_volume": 843.40743, "trades": 21, "taker_buy_volume": 548.01, "taker_buy_quote": 571.75024}, {"ts": 1773310620000, "open": 1.042, "high": 1.043, "low": 1.035, "close": 1.037, "volume": 5380.83, "quote_volume": 5588.07873, "trades": 49, "taker_buy_volume": 374.12, "taker_buy_quote": 388.99948}, {"ts": 1773310680000, "open": 1.037, "high": 1.041, "low": 1.035, "close": 1.041, "volume": 3864.69, "quote_volume": 4016.17768, "trades": 34, "taker_buy_volume": 3256.61, "taker_buy_quote": 3385.49522}, {"ts": 1773310740000, "open": 1.041, "high": 1.045, "low": 1.038, "close": 1.039, "volume": 5495.42, "quote_volume": 5720.07838, "trades": 84, "taker_buy_volume": 1834.38, "taker_buy_quote": 1910.49421}, {"ts": 1773310800000, "open": 1.039, "high": 1.04, "low": 1.029, "close": 1.038, "volume": 23909.83, "quote_volume": 24744.73468, "trades": 229, "taker_buy_volume": 8025.58, "taker_buy_quote": 8319.42388}, {"ts": 1773310860000, "open": 1.038, "high": 1.039, "low": 1.034, "close": 1.038, "volume": 4274.24, "quote_volume": 4431.3105, "trades": 79, "taker_buy_volume": 3296.71, "taker_buy_quote": 3418.10684}, {"ts": 1773310920000, "open": 1.037, "high": 1.042, "low": 1.037, "close": 1.042, "volume": 5181.42, "quote_volume": 5381.18986, "trades": 73, "taker_buy_volume": 4282.4, "taker_buy_quote": 4448.40137}, {"ts": 1773310980000, "open": 1.041, "high": 1.044, "low": 1.035, "close": 1.036, "volume": 6378.98, "quote_volume": 6624.39513, "trades": 70, "taker_buy_volume": 2760.79, "taker_buy_quote": 2869.47236}, {"ts": 1773311040000, "open": 1.035, "high": 1.037, "low": 1.034, "close": 1.037, "volume": 13440.89, "quote_volume": 13928.04111, "trades": 50, "taker_buy_volume": 1743.98, "taker_buy_quote": 1807.37626}, {"ts": 1773311100000, "open": 1.037, "high": 1.038, "low": 1.029, "close": 1.032, "volume": 18485.0, "quote_volume": 19069.21432, "trades": 122, "taker_buy_volume": 9706.26, "taker_buy_quote": 10001.63575}, {"ts": 1773311160000, "open": 1.032, "high": 1.032, "low": 1.024, "close": 1.029, "volume": 18696.43, "quote_volume": 19189.67685, "trades": 133, "taker_buy_volume": 15713.51, "taker_buy_quote": 16125.86182}, {"ts": 1773311220000, "open": 1.029, "high": 1.03, "low": 1.023, "close": 1.026, "volume": 4599.65, "quote_volume": 4722.51095, "trades": 65, "taker_buy_volume": 1761.98, "taker_buy_quote": 1811.49091}, {"ts": 1773311280000, "open": 1.028, "high": 1.03, "low": 1.025, "close": 1.03, "volume": 7432.67, "quote_volume": 7642.35345, "trades": 67, "taker_buy_volume": 6483.38, "taker_buy_quote": 6666.71707}, {"ts": 1773311340000, "open": 1.031, "high": 1.031, "low": 1.027, "close": 1.027, "volume": 2289.41, "quote_volume": 2355.15645, "trades": 46, "taker_buy_volume": 269.41, "taker_buy_quote": 277.32113}, {"ts": 1773311400000, "open": 1.028, "high": 1.035, "low": 1.028, "close": 1.031, "volume": 2872.45, "quote_volume": 2964.45247, "trades": 48, "taker_buy_volume": 2085.61, "taker_buy_quote": 2151.58599}, {"ts": 1773311460000, "open": 1.032, "high": 1.032, "low": 1.029, "close": 1.029, "volume": 1662.19, "quote_volume": 1712.68749, "trades": 27, "taker_buy_volume": 1045.25, "taker_buy_quote": 1077.47726}, {"ts": 1773311520000, "open": 1.028, "high": 1.031, "low": 1.025, "close": 1.031, "volume": 2290.96, "quote_volume": 2357.48455, "trades": 38, "taker_buy_volume": 1227.67, "taker_buy_quote": 1262.7739}, {"ts": 1773311580000, "open": 1.03, "high": 1.034, "low": 1.029, "close": 1.034, "volume": 2185.8, "quote_volume": 2253.03271, "trades": 28, "taker_buy_volume": 1555.6, "taker_buy_quote": 1604.04581}, {"ts": 1773311640000, "open": 1.033, "high": 1.034, "low": 1.032, "close": 1.032, "volume": 1057.16, "quote_volume": 1091.98262, "trades": 16, "taker_buy_volume": 229.31, "taker_buy_quote": 237.021}, {"ts": 1773311700000, "open": 1.032, "high": 1.032, "low": 1.026, "close": 1.028, "volume": 1521.03, "quote_volume": 1564.06991, "trades": 31, "taker_buy_volume": 594.48, "taker_buy_quote": 611.2185}, {"ts": 1773311760000, "open": 1.028, "high": 1.033, "low": 1.026, "close": 1.031, "volume": 9724.32, "quote_volume": 10008.42922, "trades": 56, "taker_buy_volume": 8138.4, "taker_buy_quote": 8376.2076}, {"ts": 1773311820000, "open": 1.031, "high": 1.036, "low": 1.029, "close": 1.035, "volume": 2772.55, "quote_volume": 2864.64544, "trades": 57, "taker_buy_volume": 2477.4, "taker_buy_quote": 2559.54871}, {"ts": 1773311880000, "open": 1.035, "high": 1.035, "low": 1.03, "close": 1.032, "volume": 1254.21, "quote_volume": 1294.54341, "trades": 36, "taker_buy_volume": 483.4, "taker_buy_quote": 498.79801}, {"ts": 1773311940000, "open": 1.032, "high": 1.034, "low": 1.03, "close": 1.034, "volume": 5918.69, "quote_volume": 6104.6924, "trades": 80, "taker_buy_volume": 1479.75, "taker_buy_quote": 1528.54134}, {"ts": 1773312000000, "open": 1.034, "high": 1.037, "low": 1.034, "close": 1.037, "volume": 1751.89, "quote_volume": 1815.02669, "trades": 35, "taker_buy_volume": 1264.22, "taker_buy_quote": 1309.80057}, {"ts": 1773312060000, "open": 1.036, "high": 1.037, "low": 1.035, "close": 1.036, "volume": 847.98, "quote_volume": 878.51894, "trades": 16, "taker_buy_volume": 433.13, "taker_buy_quote": 448.98044}, {"ts": 1773312120000, "open": 1.037, "high": 1.038, "low": 1.033, "close": 1.034, "volume": 3955.23, "quote_volume": 4096.73076, "trades": 50, "taker_buy_volume": 840.9, "taker_buy_quote": 870.83651}, {"ts": 1773312180000, "open": 1.034, "high": 1.034, "low": 1.023, "close": 1.025, "volume": 3399.42, "quote_volume": 3489.5698, "trades": 59, "taker_buy_volume": 1325.98, "taker_buy_quote": 1360.9746}, {"ts": 1773312240000, "open": 1.024, "high": 1.026, "low": 1.012, "close": 1.015, "volume": 71222.64, "quote_volume": 72566.53462, "trades": 725, "taker_buy_volume": 49193.58, "taker_buy_quote": 50157.79271}, {"ts": 1773312300000, "open": 1.015, "high": 1.018, "low": 1.013, "close": 1.016, "volume": 8581.76, "quote_volume": 8714.35609, "trades": 239, "taker_buy_volume": 4174.43, "taker_buy_quote": 4240.46655}, {"ts": 1773312360000, "open": 1.014, "high": 1.017, "low": 1.008, "close": 1.015, "volume": 20973.78, "quote_volume": 21272.41887, "trades": 240, "taker_buy_volume": 13396.11, "taker_buy_quote": 13591.99581}, {"ts": 1773312420000, "open": 1.014, "high": 1.014, "low": 1.003, "close": 1.012, "volume": 47481.16, "quote_volume": 47867.33741, "trades": 509, "taker_buy_volume": 25662.28, "taker_buy_quote": 25861.16274}, {"ts": 1773312480000, "open": 1.011, "high": 1.013, "low": 1.01, "close": 1.01, "volume": 1361.89, "quote_volume": 1377.09597, "trades": 59, "taker_buy_volume": 706.47, "taker_buy_quote": 714.92596}, {"ts": 1773312540000, "open": 1.011, "high": 1.014, "low": 1.01, "close": 1.014, "volume": 7927.19, "quote_volume": 8021.92162, "trades": 156, "taker_buy_volume": 6181.01, "taker_buy_quote": 6256.11254}, {"ts": 1773312600000, "open": 1.012, "high": 1.016, "low": 1.011, "close": 1.015, "volume": 3969.03, "quote_volume": 4021.72775, "trades": 50, "taker_buy_volume": 1231.9, "taker_buy_quote": 1249.38433}, {"ts": 1773312660000, "open": 1.016, "high": 1.016, "low": 1.011, "close": 1.011, "volume": 11813.21, "quote_volume": 11959.1161, "trades": 68, "taker_buy_volume": 738.7, "taker_buy_quote": 749.62654}, {"ts": 1773312720000, "open": 1.01, "high": 1.011, "low": 1.002, "close": 1.002, "volume": 7383.47, "quote_volume": 7441.04435, "trades": 107, "taker_buy_volume": 3314.46, "taker_buy_quote": 3346.66054}, {"ts": 1773312780000, "open": 1.002, "high": 1.004, "low": 0.993, "close": 0.995, "volume": 71416.15, "quote_volume": 71375.28931, "trades": 502, "taker_buy_volume": 46622.88, "taker_buy_quote": 46607.52357}, {"ts": 1773312840000, "open": 0.995, "high": 0.996, "low": 0.988, "close": 0.991, "volume": 77897.37, "quote_volume": 77175.76518, "trades": 365, "taker_buy_volume": 56580.92, "taker_buy_quote": 56034.11478}, {"ts": 1773312900000, "open": 0.991, "high": 0.996, "low": 0.989, "close": 0.996, "volume": 17706.34, "quote_volume": 17556.90754, "trades": 428, "taker_buy_volume": 13260.85, "taker_buy_quote": 13152.43171}, {"ts": 1773312960000, "open": 0.997, "high": 1.002, "low": 0.994, "close": 1.001, "volume": 7591.92, "quote_volume": 7585.21178, "trades": 150, "taker_buy_volume": 5288.35, "taker_buy_quote": 5284.94352}, {"ts": 1773313020000, "open": 1.0, "high": 1.0, "low": 0.988, "close": 0.989, "volume": 11352.81, "quote_volume": 11297.38488, "trades": 181, "taker_buy_volume": 1766.85, "taker_buy_quote": 1759.46878}, {"ts": 1773313080000, "open": 0.989, "high": 0.994, "low": 0.988, "close": 0.993, "volume": 7861.86, "quote_volume": 7784.54004, "trades": 124, "taker_buy_volume": 2995.07, "taker_buy_quote": 2967.36052}, {"ts": 1773313140000, "open": 0.992, "high": 0.992, "low": 0.989, "close": 0.99, "volume": 4576.87, "quote_volume": 4529.57709, "trades": 45, "taker_buy_volume": 860.8, "taker_buy_quote": 852.66594}, {"ts": 1773313200000, "open": 0.989, "high": 1.0, "low": 0.987, "close": 0.997, "volume": 13420.48, "quote_volume": 13347.61541, "trades": 111, "taker_buy_volume": 12195.47, "taker_buy_quote": 12133.76811}, {"ts": 1773313260000, "open": 0.995, "high": 0.995, "low": 0.985, "close": 0.991, "volume": 19260.66, "quote_volume": 19031.79406, "trades": 108, "taker_buy_volume": 8147.4, "taker_buy_quote": 8036.62655}, {"ts": 1773313320000, "open": 0.992, "high": 0.996, "low": 0.989, "close": 0.991, "volume": 3872.22, "quote_volume": 3845.41939, "trades": 72, "taker_buy_volume": 1697.74, "taker_buy_quote": 1686.3423}, {"ts": 1773313380000, "open": 0.991, "high": 0.992, "low": 0.987, "close": 0.991, "volume": 2508.93, "quote_volume": 2482.65343, "trades": 60, "taker_buy_volume": 1457.95, "taker_buy_quote": 1443.09549}, {"ts": 1773313440000, "open": 0.99, "high": 0.99, "low": 0.984, "close": 0.987, "volume": 6758.58, "quote_volume": 6682.01215, "trades": 53, "taker_buy_volume": 2656.5, "taker_buy_quote": 2628.5282}, {"ts": 1773313500000, "open": 0.986, "high": 0.994, "low": 0.986, "close": 0.993, "volume": 3446.66, "quote_volume": 3412.24018, "trades": 44, "taker_buy_volume": 2741.86, "taker_buy_quote": 2714.85102}, {"ts": 1773313560000, "open": 0.991, "high": 0.991, "low": 0.976, "close": 0.978, "volume": 32046.17, "quote_volume": 31401.64389, "trades": 263, "taker_buy_volume": 13839.24, "taker_buy_quote": 13541.25821}, {"ts": 1773313620000, "open": 0.978, "high": 0.984, "low": 0.978, "close": 0.98, "volume": 31472.63, "quote_volume": 30839.02815, "trades": 148, "taker_buy_volume": 27468.35, "taker_buy_quote": 26917.72748}, {"ts": 1773313680000, "open": 0.982, "high": 0.982, "low": 0.975, "close": 0.975, "volume": 8790.23, "quote_volume": 8605.48638, "trades": 120, "taker_buy_volume": 3776.57, "taker_buy_quote": 3694.42113}, {"ts": 1773313740000, "open": 0.975, "high": 1.015, "low": 0.974, "close": 1.008, "volume": 78960.82, "quote_volume": 78458.51795, "trades": 691, "taker_buy_volume": 55906.05, "taker_buy_quote": 55356.18746}, {"ts": 1773313800000, "open": 1.008, "high": 1.02, "low": 1.007, "close": 1.014, "volume": 219404.05, "quote_volume": 221888.69327, "trades": 1570, "taker_buy_volume": 158784.77, "taker_buy_quote": 160514.46904}, {"ts": 1773313860000, "open": 1.014, "high": 1.021, "low": 1.009, "close": 1.019, "volume": 38980.95, "quote_volume": 39592.65535, "trades": 564, "taker_buy_volume": 26261.89, "taker_buy_quote": 26694.80065}, {"ts": 1773313920000, "open": 1.018, "high": 1.02, "low": 1.007, "close": 1.018, "volume": 115765.85, "quote_volume": 117152.04195, "trades": 718, "taker_buy_volume": 90263.22, "taker_buy_quote": 91296.39358}, {"ts": 1773313980000, "open": 1.017, "high": 1.03, "low": 1.015, "close": 1.029, "volume": 50096.51, "quote_volume": 51195.06511, "trades": 521, "taker_buy_volume": 39866.76, "taker_buy_quote": 40762.80761}, {"ts": 1773314040000, "open": 1.029, "high": 1.039, "low": 1.027, "close": 1.029, "volume": 108160.76, "quote_volume": 111635.35097, "trades": 1232, "taker_buy_volume": 71483.43, "taker_buy_quote": 73729.27735}, {"ts": 1773314100000, "open": 1.029, "high": 1.03, "low": 1.016, "close": 1.025, "volume": 44023.06, "quote_volume": 45107.77046, "trades": 544, "taker_buy_volume": 35608.93, "taker_buy_quote": 36494.46743}, {"ts": 1773314160000, "open": 1.024, "high": 1.025, "low": 1.019, "close": 1.025, "volume": 15653.7, "quote_volume": 16009.41882, "trades": 352, "taker_buy_volume": 11851.41, "taker_buy_quote": 12127.24382}, {"ts": 1773314220000, "open": 1.025, "high": 1.026, "low": 1.006, "close": 1.008, "volume": 46538.85, "quote_volume": 47434.49272, "trades": 375, "taker_buy_volume": 22474.82, "taker_buy_quote": 22923.91138}, {"ts": 1773314280000, "open": 1.008, "high": 1.01, "low": 0.989, "close": 0.993, "volume": 40748.34, "quote_volume": 40681.35157, "trades": 489, "taker_buy_volume": 18639.21, "taker_buy_quote": 18622.28052}, {"ts": 1773314340000, "open": 0.993, "high": 0.993, "low": 0.972, "close": 0.984, "volume": 36649.43, "quote_volume": 35974.37282, "trades": 432, "taker_buy_volume": 13946.65, "taker_buy_quote": 13713.28976}, {"ts": 1773314400000, "open": 0.981, "high": 0.984, "low": 0.974, "close": 0.977, "volume": 38806.3, "quote_volume": 37924.47375, "trades": 205, "taker_buy_volume": 21523.8, "taker_buy_quote": 21041.0587}, {"ts": 1773314460000, "open": 0.975, "high": 0.999, "low": 0.967, "close": 0.996, "volume": 65766.86, "quote_volume": 64733.42676, "trades": 592, "taker_buy_volume": 32926.14, "taker_buy_quote": 32530.0571}, {"ts": 1773314520000, "open": 0.995, "high": 1.001, "low": 0.993, "close": 1.0, "volume": 17426.8, "quote_volume": 17362.94638, "trades": 154, "taker_buy_volume": 14308.32, "taker_buy_quote": 14260.89804}, {"ts": 1773314580000, "open": 0.998, "high": 0.999, "low": 0.996, "close": 0.998, "volume": 4551.86, "quote_volume": 4540.79816, "trades": 65, "taker_buy_volume": 3715.04, "taker_buy_quote": 3706.944}, {"ts": 1773314640000, "open": 0.996, "high": 0.998, "low": 0.993, "close": 0.998, "volume": 6459.69, "quote_volume": 6430.66743, "trades": 78, "taker_buy_volume": 4337.03, "taker_buy_quote": 4318.72479}, {"ts": 1773314700000, "open": 0.998, "high": 0.998, "low": 0.992, "close": 0.992, "volume": 7199.36, "quote_volume": 7171.35939, "trades": 90, "taker_buy_volume": 5539.69, "taker_buy_quote": 5522.6044}, {"ts": 1773314760000, "open": 0.991, "high": 1.0, "low": 0.989, "close": 0.999, "volume": 17059.92, "quote_volume": 16944.51385, "trades": 124, "taker_buy_volume": 10156.05, "taker_buy_quote": 10096.34256}, {"ts": 1773314820000, "open": 0.999, "high": 1.0, "low": 0.997, "close": 0.997, "volume": 1522.26, "quote_volume": 1520.01666, "trades": 22, "taker_buy_volume": 924.16, "taker_buy_quote": 923.04584}, {"ts": 1773314880000, "open": 0.996, "high": 0.999, "low": 0.995, "close": 0.995, "volume": 4764.39, "quote_volume": 4750.94198, "trades": 46, "taker_buy_volume": 2124.54, "taker_buy_quote": 2119.86688}, {"ts": 1773314940000, "open": 0.994, "high": 0.999, "low": 0.993, "close": 0.998, "volume": 5217.58, "quote_volume": 5200.08359, "trades": 47, "taker_buy_volume": 4239.77, "taker_buy_quote": 4227.61481}, {"ts": 1773315000000, "open": 0.998, "high": 1.004, "low": 0.995, "close": 0.999, "volume": 16071.1, "quote_volume": 16064.13579, "trades": 168, "taker_buy_volume": 12618.49, "taker_buy_quote": 12612.1793}, {"ts": 1773315060000, "open": 0.999, "high": 1.007, "low": 0.998, "close": 1.007, "volume": 22666.38, "quote_volume": 22711.92264, "trades": 151, "taker_buy_volume": 18569.36, "taker_buy_quote": 18606.37284}, {"ts": 1773315120000, "open": 1.005, "high": 1.007, "low": 0.999, "close": 1.003, "volume": 7327.46, "quote_volume": 7348.3049, "trades": 118, "taker_buy_volume": 4705.61, "taker_buy_quote": 4718.71267}, {"ts": 1773315180000, "open": 1.002, "high": 1.005, "low": 0.999, "close": 1.004, "volume": 11036.72, "quote_volume": 11057.78791, "trades": 96, "taker_buy_volume": 4346.61, "taker_buy_quote": 4359.5398}, {"ts": 1773315240000, "open": 1.004, "high": 1.005, "low": 0.995, "close": 0.997, "volume": 9271.38, "quote_volume": 9255.52053, "trades": 74, "taker_buy_volume": 1058.26, "taker_buy_quote": 1057.88321}, {"ts": 1773315300000, "open": 0.996, "high": 0.996, "low": 0.986, "close": 0.989, "volume": 13098.19, "quote_volume": 12967.35136, "trades": 107, "taker_buy_volume": 8987.26, "taker_buy_quote": 8897.31259}, {"ts": 1773315360000, "open": 0.99, "high": 0.995, "low": 0.989, "close": 0.995, "volume": 9131.94, "quote_volume": 9048.82729, "trades": 85, "taker_buy_volume": 4468.05, "taker_buy_quote": 4428.24895}, {"ts": 1773315420000, "open": 0.996, "high": 0.997, "low": 0.991, "close": 0.993, "volume": 8057.16, "quote_volume": 8005.83658, "trades": 63, "taker_buy_volume": 5736.82, "taker_buy_quote": 5701.89748}, {"ts": 1773315480000, "open": 0.992, "high": 0.992, "low": 0.989, "close": 0.99, "volume": 4480.55, "quote_volume": 4438.84661, "trades": 54, "taker_buy_volume": 2083.7, "taker_buy_quote": 2064.44501}, {"ts": 1773315540000, "open": 0.991, "high": 0.997, "low": 0.991, "close": 0.995, "volume": 2727.58, "quote_volume": 2713.69547, "trades": 39, "taker_buy_volume": 1868.78, "taker_buy_quote": 1859.58363}, {"ts": 1773315600000, "open": 0.994, "high": 0.995, "low": 0.992, "close": 0.992, "volume": 1324.59, "quote_volume": 1315.62984, "trades": 28, "taker_buy_volume": 656.08, "taker_buy_quote": 652.29155}, {"ts": 1773315660000, "open": 0.992, "high": 0.996, "low": 0.992, "close": 0.996, "volume": 1236.05, "quote_volume": 1228.61816, "trades": 18, "taker_buy_volume": 1170.66, "taker_buy_quote": 1163.64092}, {"ts": 1773315720000, "open": 0.994, "high": 0.995, "low": 0.99, "close": 0.991, "volume": 6583.66, "quote_volume": 6533.4409, "trades": 89, "taker_buy_volume": 4767.22, "taker_buy_quote": 4731.2326}, {"ts": 1773315780000, "open": 0.99, "high": 0.993, "low": 0.99, "close": 0.992, "volume": 3657.85, "quote_volume": 3626.63851, "trades": 72, "taker_buy_volume": 1440.95, "taker_buy_quote": 1428.79382}, {"ts": 1773315840000, "open": 0.991, "high": 0.995, "low": 0.99, "close": 0.992, "volume": 5315.02, "quote_volume": 5276.75736, "trades": 123, "taker_buy_volume": 4126.18, "taker_buy_quote": 4097.46459}, {"ts": 1773315900000, "open": 0.992, "high": 0.995, "low": 0.99, "close": 0.994, "volume": 8375.49, "quote_volume": 8314.46461, "trades": 115, "taker_buy_volume": 4584.76, "taker_buy_quote": 4552.58932}, {"ts": 1773315960000, "open": 0.993, "high": 0.997, "low": 0.99, "close": 0.992, "volume": 7675.29, "quote_volume": 7626.38898, "trades": 143, "taker_buy_volume": 5963.59, "taker_buy_quote": 5927.46661}, {"ts": 1773316020000, "open": 0.991, "high": 0.992, "low": 0.989, "close": 0.991, "volume": 5665.68, "quote_volume": 5606.89519, "trades": 56, "taker_buy_volume": 698.03, "taker_buy_quote": 691.16015}, {"ts": 1773316080000, "open": 0.99, "high": 0.994, "low": 0.99, "close": 0.993, "volume": 2086.17, "quote_volume": 2071.66012, "trades": 46, "taker_buy_volume": 1558.33, "taker_buy_quote": 1547.66762}, {"ts": 1773316140000, "open": 0.993, "high": 0.993, "low": 0.987, "close": 0.989, "volume": 3681.9, "quote_volume": 3641.80168, "trades": 106, "taker_buy_volume": 1057.57, "taker_buy_quote": 1046.21301}, {"ts": 1773316200000, "open": 0.99, "high": 0.992, "low": 0.988, "close": 0.988, "volume": 1916.34, "quote_volume": 1896.9291, "trades": 36, "taker_buy_volume": 846.56, "taker_buy_quote": 838.89585}, {"ts": 1773316260000, "open": 0.988, "high": 0.99, "low": 0.981, "close": 0.99, "volume": 22270.61, "quote_volume": 21952.51742, "trades": 177, "taker_buy_volume": 8009.27, "taker_buy_quote": 7900.12859}, {"ts": 1773316320000, "open": 0.989, "high": 0.992, "low": 0.989, "close": 0.991, "volume": 5869.44, "quote_volume": 5815.05166, "trades": 75, "taker_buy_volume": 4006.52, "taker_buy_quote": 3970.48618}, {"ts": 1773316380000, "open": 0.99, "high": 0.992, "low": 0.987, "close": 0.99, "volume": 1921.52, "quote_volume": 1902.35296, "trades": 55, "taker_buy_volume": 966.0, "taker_buy_quote": 956.59068}, {"ts": 1773316440000, "open": 0.991, "high": 0.993, "low": 0.988, "close": 0.989, "volume": 7067.81, "quote_volume": 7000.22176, "trades": 74, "taker_buy_volume": 3646.89, "taker_buy_quote": 3614.98545}, {"ts": 1773316500000, "open": 0.989, "high": 0.991, "low": 0.988, "close": 0.991, "volume": 2757.81, "quote_volume": 2729.68803, "trades": 49, "taker_buy_volume": 1195.05, "taker_buy_quote": 1183.31807}, {"ts": 1773316560000, "open": 0.991, "high": 0.993, "low": 0.989, "close": 0.99, "volume": 3977.7, "quote_volume": 3944.35465, "trades": 82, "taker_buy_volume": 2732.84, "taker_buy_quote": 2710.89556}, {"ts": 1773316620000, "open": 0.99, "high": 0.993, "low": 0.989, "close": 0.991, "volume": 5451.34, "quote_volume": 5407.80972, "trades": 77, "taker_buy_volume": 3323.81, "taker_buy_quote": 3298.48506}, {"ts": 1773316680000, "open": 0.991, "high": 0.991, "low": 0.985, "close": 0.99, "volume": 16545.97, "quote_volume": 16360.59701, "trades": 196, "taker_buy_volume": 10094.32, "taker_buy_quote": 9984.38666}, {"ts": 1773316740000, "open": 0.989, "high": 0.995, "low": 0.989, "close": 0.993, "volume": 6878.37, "quote_volume": 6822.89067, "trades": 98, "taker_buy_volume": 3012.56, "taker_buy_quote": 2990.62506}, {"ts": 1773316800000, "open": 0.993, "high": 0.998, "low": 0.991, "close": 0.998, "volume": 10552.47, "quote_volume": 10482.75325, "trades": 64, "taker_buy_volume": 3920.4, "taker_buy_quote": 3894.66737}, {"ts": 1773316860000, "open": 0.998, "high": 1.0, "low": 0.994, "close": 0.996, "volume": 21638.52, "quote_volume": 21577.84762, "trades": 132, "taker_buy_volume": 13519.49, "taker_buy_quote": 13488.00228}, {"ts": 1773316920000, "open": 0.995, "high": 0.995, "low": 0.99, "close": 0.993, "volume": 4662.07, "quote_volume": 4618.89557, "trades": 57, "taker_buy_volume": 1208.64, "taker_buy_quote": 1198.58194}, {"ts": 1773316980000, "open": 0.992, "high": 1.004, "low": 0.992, "close": 1.004, "volume": 13638.43, "quote_volume": 13638.35066, "trades": 114, "taker_buy_volume": 8180.67, "taker_buy_quote": 8179.42511}, {"ts": 1773317040000, "open": 1.003, "high": 1.003, "low": 0.996, "close": 0.996, "volume": 5360.06, "quote_volume": 5362.31754, "trades": 86, "taker_buy_volume": 2627.65, "taker_buy_quote": 2630.20626}, {"ts": 1773317100000, "open": 0.996, "high": 0.997, "low": 0.991, "close": 0.991, "volume": 4674.7, "quote_volume": 4647.02713, "trades": 69, "taker_buy_volume": 2254.69, "taker_buy_quote": 2240.43896}, {"ts": 1773317160000, "open": 0.991, "high": 0.992, "low": 0.986, "close": 0.987, "volume": 5085.85, "quote_volume": 5026.93922, "trades": 82, "taker_buy_volume": 1817.74, "taker_buy_quote": 1796.38196}, {"ts": 1773317220000, "open": 0.987, "high": 0.987, "low": 0.983, "close": 0.986, "volume": 6260.67, "quote_volume": 6165.48195, "trades": 63, "taker_buy_volume": 1280.27, "taker_buy_quote": 1260.57508}, {"ts": 1773317280000, "open": 0.985, "high": 0.985, "low": 0.982, "close": 0.984, "volume": 1880.09, "quote_volume": 1849.24849, "trades": 55, "taker_buy_volume": 681.07, "taker_buy_quote": 670.21059}, {"ts": 1773317340000, "open": 0.984, "high": 0.986, "low": 0.983, "close": 0.986, "volume": 4641.96, "quote_volume": 4569.56928, "trades": 56, "taker_buy_volume": 2233.34, "taker_buy_quote": 2198.79069}, {"ts": 1773317400000, "open": 0.985, "high": 0.985, "low": 0.98, "close": 0.983, "volume": 6246.61, "quote_volume": 6131.05045, "trades": 81, "taker_buy_volume": 2170.43, "taker_buy_quote": 2131.37652}, {"ts": 1773317460000, "open": 0.983, "high": 0.985, "low": 0.982, "close": 0.982, "volume": 1836.02, "quote_volume": 1804.61423, "trades": 44, "taker_buy_volume": 531.63, "taker_buy_quote": 523.09911}, {"ts": 1773317520000, "open": 0.981, "high": 0.988, "low": 0.981, "close": 0.987, "volume": 5604.26, "quote_volume": 5522.38109, "trades": 42, "taker_buy_volume": 3157.9, "taker_buy_quote": 3110.15966}, {"ts": 1773317580000, "open": 0.986, "high": 0.986, "low": 0.979, "close": 0.982, "volume": 7808.45, "quote_volume": 7670.32338, "trades": 52, "taker_buy_volume": 2526.83, "taker_buy_quote": 2481.32983}, {"ts": 1773317640000, "open": 0.981, "high": 0.988, "low": 0.981, "close": 0.987, "volume": 7844.52, "quote_volume": 7734.45468, "trades": 78, "taker_buy_volume": 4762.89, "taker_buy_quote": 4698.67071}, {"ts": 1773317700000, "open": 0.987, "high": 0.99, "low": 0.987, "close": 0.989, "volume": 4243.18, "quote_volume": 4195.74028, "trades": 31, "taker_buy_volume": 3964.9, "taker_buy_quote": 3920.73575}, {"ts": 1773317760000, "open": 0.989, "high": 0.989, "low": 0.983, "close": 0.983, "volume": 7028.02, "quote_volume": 6916.1999, "trades": 40, "taker_buy_volume": 2307.29, "taker_buy_quote": 2269.04453}, {"ts": 1773317820000, "open": 0.984, "high": 0.986, "low": 0.982, "close": 0.984, "volume": 1980.18, "quote_volume": 1950.13421, "trades": 22, "taker_buy_volume": 1330.58, "taker_buy_quote": 1310.8297}, {"ts": 1773317880000, "open": 0.985, "high": 0.987, "low": 0.983, "close": 0.986, "volume": 2201.4, "quote_volume": 2169.67501, "trades": 15, "taker_buy_volume": 1908.03, "taker_buy_quote": 1880.94917}, {"ts": 1773317940000, "open": 0.985, "high": 0.989, "low": 0.984, "close": 0.988, "volume": 2838.16, "quote_volume": 2800.00418, "trades": 35, "taker_buy_volume": 2321.79, "taker_buy_quote": 2291.07774}, {"ts": 1773318000000, "open": 0.987, "high": 0.989, "low": 0.987, "close": 0.989, "volume": 2662.24, "quote_volume": 2632.35096, "trades": 17, "taker_buy_volume": 2528.79, "taker_buy_quote": 2500.63581}, {"ts": 1773318060000, "open": 0.989, "high": 0.989, "low": 0.987, "close": 0.987, "volume": 2209.76, "quote_volume": 2183.19936, "trades": 25, "taker_buy_volume": 1514.14, "taker_buy_quote": 1495.85343}, {"ts": 1773318120000, "open": 0.987, "high": 0.988, "low": 0.986, "close": 0.987, "volume": 1292.01, "quote_volume": 1275.39845, "trades": 16, "taker_buy_volume": 1080.38, "taker_buy_quote": 1066.57651}, {"ts": 1773318180000, "open": 0.986, "high": 0.994, "low": 0.986, "close": 0.994, "volume": 4380.64, "quote_volume": 4335.22186, "trades": 44, "taker_buy_volume": 2616.19, "taker_buy_quote": 2589.1186}, {"ts": 1773318240000, "open": 0.993, "high": 0.994, "low": 0.981, "close": 0.983, "volume": 5978.27, "quote_volume": 5889.13731, "trades": 61, "taker_buy_volume": 1857.41, "taker_buy_quote": 1828.95568}, {"ts": 1773318300000, "open": 0.983, "high": 0.985, "low": 0.978, "close": 0.981, "volume": 6901.77, "quote_volume": 6768.75632, "trades": 65, "taker_buy_volume": 3013.61, "taker_buy_quote": 2954.69067}, {"ts": 1773318360000, "open": 0.981, "high": 0.987, "low": 0.981, "close": 0.987, "volume": 13441.27, "quote_volume": 13217.35861, "trades": 108, "taker_buy_volume": 10220.41, "taker_buy_quote": 10046.62722}, {"ts": 1773318420000, "open": 0.988, "high": 0.989, "low": 0.984, "close": 0.984, "volume": 2558.03, "quote_volume": 2525.82523, "trades": 26, "taker_buy_volume": 1517.38, "taker_buy_quote": 1498.5984}, {"ts": 1773318480000, "open": 0.983, "high": 0.984, "low": 0.982, "close": 0.983, "volume": 1562.48, "quote_volume": 1536.07743, "trades": 24, "taker_buy_volume": 862.67, "taker_buy_quote": 848.20022}, {"ts": 1773318540000, "open": 0.985, "high": 0.988, "low": 0.985, "close": 0.986, "volume": 2991.38, "quote_volume": 2950.38326, "trades": 24, "taker_buy_volume": 1437.21, "taker_buy_quote": 1417.94429}, {"ts": 1773318600000, "open": 0.986, "high": 0.986, "low": 0.985, "close": 0.985, "volume": 2913.52, "quote_volume": 2871.65105, "trades": 18, "taker_buy_volume": 732.76, "taker_buy_quote": 721.83414}, {"ts": 1773318660000, "open": 0.985, "high": 0.989, "low": 0.985, "close": 0.988, "volume": 6042.55, "quote_volume": 5962.86441, "trades": 38, "taker_buy_volume": 2989.32, "taker_buy_quote": 2948.09308}, {"ts": 1773318720000, "open": 0.99, "high": 0.99, "low": 0.987, "close": 0.988, "volume": 1150.62, "quote_volume": 1136.62822, "trades": 14, "taker_buy_volume": 213.52, "taker_buy_quote": 211.02036}, {"ts": 1773318780000, "open": 0.988, "high": 0.993, "low": 0.988, "close": 0.991, "volume": 4909.85, "quote_volume": 4866.84997, "trades": 51, "taker_buy_volume": 3625.87, "taker_buy_quote": 3594.61727}, {"ts": 1773318840000, "open": 0.991, "high": 0.995, "low": 0.991, "close": 0.994, "volume": 3095.32, "quote_volume": 3076.33378, "trades": 39, "taker_buy_volume": 1550.9, "taker_buy_quote": 1541.283}, {"ts": 1773318900000, "open": 0.994, "high": 1.004, "low": 0.994, "close": 1.004, "volume": 18202.6, "quote_volume": 18188.21314, "trades": 119, "taker_buy_volume": 8268.28, "taker_buy_quote": 8266.64369}, {"ts": 1773318960000, "open": 1.004, "high": 1.013, "low": 1.002, "close": 1.009, "volume": 31673.0, "quote_volume": 31970.95308, "trades": 217, "taker_buy_volume": 21244.61, "taker_buy_quote": 21446.85509}, {"ts": 1773319020000, "open": 1.009, "high": 1.011, "low": 1.007, "close": 1.011, "volume": 9951.78, "quote_volume": 10040.28664, "trades": 54, "taker_buy_volume": 7665.52, "taker_buy_quote": 7734.33533}, {"ts": 1773319080000, "open": 1.011, "high": 1.014, "low": 1.0, "close": 1.003, "volume": 14257.31, "quote_volume": 14346.27996, "trades": 95, "taker_buy_volume": 3608.57, "taker_buy_quote": 3621.29892}, {"ts": 1773319140000, "open": 1.002, "high": 1.003, "low": 0.994, "close": 0.994, "volume": 17674.71, "quote_volume": 17606.63568, "trades": 48, "taker_buy_volume": 1049.5, "taker_buy_quote": 1048.67535}, {"ts": 1773319200000, "open": 0.993, "high": 0.993, "low": 0.969, "close": 0.983, "volume": 71976.58, "quote_volume": 70339.4214, "trades": 490, "taker_buy_volume": 27006.46, "taker_buy_quote": 26379.60473}, {"ts": 1773319260000, "open": 0.983, "high": 0.998, "low": 0.981, "close": 0.986, "volume": 29275.13, "quote_volume": 28989.34869, "trades": 204, "taker_buy_volume": 16334.23, "taker_buy_quote": 16160.59292}, {"ts": 1773319320000, "open": 0.986, "high": 0.986, "low": 0.982, "close": 0.984, "volume": 2702.24, "quote_volume": 2658.76058, "trades": 34, "taker_buy_volume": 185.19, "taker_buy_quote": 182.35629}, {"ts": 1773319380000, "open": 0.983, "high": 0.984, "low": 0.981, "close": 0.984, "volume": 4668.55, "quote_volume": 4582.65489, "trades": 23, "taker_buy_volume": 2043.5, "taker_buy_quote": 2007.46059}, {"ts": 1773319440000, "open": 0.983, "high": 0.985, "low": 0.981, "close": 0.981, "volume": 4018.78, "quote_volume": 3947.01972, "trades": 50, "taker_buy_volume": 318.25, "taker_buy_quote": 313.17761}, {"ts": 1773319500000, "open": 0.982, "high": 0.985, "low": 0.981, "close": 0.984, "volume": 4404.57, "quote_volume": 4327.68536, "trades": 41, "taker_buy_volume": 1647.6, "taker_buy_quote": 1620.25558}, {"ts": 1773319560000, "open": 0.983, "high": 0.985, "low": 0.981, "close": 0.983, "volume": 2390.57, "quote_volume": 2350.4485, "trades": 38, "taker_buy_volume": 1166.33, "taker_buy_quote": 1147.28081}, {"ts": 1773319620000, "open": 0.981, "high": 0.982, "low": 0.972, "close": 0.972, "volume": 6689.79, "quote_volume": 6539.87328, "trades": 61, "taker_buy_volume": 2523.0, "taker_buy_quote": 2468.29583}, {"ts": 1773319680000, "open": 0.974, "high": 0.98, "low": 0.974, "close": 0.977, "volume": 12257.76, "quote_volume": 11973.87312, "trades": 58, "taker_buy_volume": 8385.15, "taker_buy_quote": 8190.87404}, {"ts": 1773319740000, "open": 0.978, "high": 0.984, "low": 0.978, "close": 0.979, "volume": 6430.86, "quote_volume": 6306.97751, "trades": 53, "taker_buy_volume": 4648.68, "taker_buy_quote": 4559.93839}, {"ts": 1773319800000, "open": 0.98, "high": 0.981, "low": 0.977, "close": 0.98, "volume": 9742.83, "quote_volume": 9533.41021, "trades": 31, "taker_buy_volume": 4970.52, "taker_buy_quote": 4863.58474}, {"ts": 1773319860000, "open": 0.981, "high": 0.986, "low": 0.981, "close": 0.984, "volume": 4694.8, "quote_volume": 4618.3608, "trades": 34, "taker_buy_volume": 2000.02, "taker_buy_quote": 1967.29148}, {"ts": 1773319920000, "open": 0.983, "high": 0.985, "low": 0.982, "close": 0.985, "volume": 3579.05, "quote_volume": 3519.94076, "trades": 27, "taker_buy_volume": 3109.51, "taker_buy_quote": 3058.1664}, {"ts": 1773319980000, "open": 0.984, "high": 0.988, "low": 0.984, "close": 0.986, "volume": 8239.52, "quote_volume": 8127.04824, "trades": 74, "taker_buy_volume": 4106.03, "taker_buy_quote": 4051.93654}, {"ts": 1773320040000, "open": 0.987, "high": 0.99, "low": 0.987, "close": 0.99, "volume": 11384.83, "quote_volume": 11260.52935, "trades": 49, "taker_buy_volume": 7865.12, "taker_buy_quote": 7776.23421}, {"ts": 1773320100000, "open": 0.988, "high": 0.989, "low": 0.984, "close": 0.985, "volume": 1258.62, "quote_volume": 1241.84419, "trades": 19, "taker_buy_volume": 587.81, "taker_buy_quote": 580.26421}, {"ts": 1773320160000, "open": 0.984, "high": 0.989, "low": 0.984, "close": 0.988, "volume": 2979.34, "quote_volume": 2942.46349, "trades": 23, "taker_buy_volume": 1458.58, "taker_buy_quote": 1440.45886}, {"ts": 1773320220000, "open": 0.988, "high": 0.993, "low": 0.987, "close": 0.992, "volume": 5092.08, "quote_volume": 5043.8761, "trades": 41, "taker_buy_volume": 2610.59, "taker_buy_quote": 2587.28488}, {"ts": 1773320280000, "open": 0.991, "high": 0.999, "low": 0.991, "close": 0.998, "volume": 9770.19, "quote_volume": 9744.8896, "trades": 46, "taker_buy_volume": 2904.98, "taker_buy_quote": 2894.49146}, {"ts": 1773320340000, "open": 0.998, "high": 1.007, "low": 0.998, "close": 1.005, "volume": 11591.78, "quote_volume": 11626.57875, "trades": 105, "taker_buy_volume": 9177.22, "taker_buy_quote": 9208.22223}, {"ts": 1773320400000, "open": 1.005, "high": 1.012, "low": 0.999, "close": 1.002, "volume": 15189.67, "quote_volume": 15237.80953, "trades": 108, "taker_buy_volume": 7692.5, "taker_buy_quote": 7726.91476}, {"ts": 1773320460000, "open": 1.001, "high": 1.003, "low": 0.99, "close": 0.992, "volume": 13182.5, "quote_volume": 13133.09474, "trades": 76, "taker_buy_volume": 3127.1, "taker_buy_quote": 3112.20819}, {"ts": 1773320520000, "open": 0.991, "high": 0.993, "low": 0.989, "close": 0.99, "volume": 1699.86, "quote_volume": 1683.91495, "trades": 37, "taker_buy_volume": 837.5, "taker_buy_quote": 830.19472}, {"ts": 1773320580000, "open": 0.992, "high": 0.995, "low": 0.991, "close": 0.995, "volume": 1098.8, "quote_volume": 1089.39236, "trades": 17, "taker_buy_volume": 317.62, "taker_buy_quote": 315.07631}, {"ts": 1773320640000, "open": 0.994, "high": 0.996, "low": 0.992, "close": 0.995, "volume": 1463.05, "quote_volume": 1454.63711, "trades": 23, "taker_buy_volume": 991.86, "taker_buy_quote": 986.50235}, {"ts": 1773320700000, "open": 0.994, "high": 0.999, "low": 0.993, "close": 0.998, "volume": 7499.03, "quote_volume": 7479.72735, "trades": 39, "taker_buy_volume": 6182.74, "taker_buy_quote": 6166.3362}, {"ts": 1773320760000, "open": 0.997, "high": 0.997, "low": 0.992, "close": 0.992, "volume": 4195.4, "quote_volume": 4170.39555, "trades": 34, "taker_buy_volume": 581.06, "taker_buy_quote": 578.51983}, {"ts": 1773320820000, "open": 0.991, "high": 0.992, "low": 0.989, "close": 0.992, "volume": 1289.03, "quote_volume": 1278.14006, "trades": 33, "taker_buy_volume": 962.46, "taker_buy_quote": 954.54117}, {"ts": 1773320880000, "open": 0.991, "high": 0.991, "low": 0.987, "close": 0.988, "volume": 3176.85, "quote_volume": 3143.8376, "trades": 32, "taker_buy_volume": 1211.47, "taker_buy_quote": 1199.87754}, {"ts": 1773320940000, "open": 0.988, "high": 0.99, "low": 0.986, "close": 0.986, "volume": 6461.41, "quote_volume": 6375.90843, "trades": 29, "taker_buy_volume": 2151.07, "taker_buy_quote": 2122.34527}, {"ts": 1773321000000, "open": 0.987, "high": 0.993, "low": 0.986, "close": 0.99, "volume": 5378.28, "quote_volume": 5320.11714, "trades": 36, "taker_buy_volume": 1105.04, "taker_buy_quote": 1094.20871}, {"ts": 1773321060000, "open": 0.989, "high": 0.991, "low": 0.989, "close": 0.989, "volume": 3218.23, "quote_volume": 3184.64084, "trades": 22, "taker_buy_volume": 2194.1, "taker_buy_quote": 2171.26742}, {"ts": 1773321120000, "open": 0.988, "high": 0.988, "low": 0.983, "close": 0.984, "volume": 4913.41, "quote_volume": 4837.74586, "trades": 36, "taker_buy_volume": 237.65, "taker_buy_quote": 234.4008}, {"ts": 1773321180000, "open": 0.986, "high": 0.988, "low": 0.986, "close": 0.988, "volume": 3480.46, "quote_volume": 3433.47668, "trades": 21, "taker_buy_volume": 2529.99, "taker_buy_quote": 2495.58011}, {"ts": 1773321240000, "open": 0.987, "high": 0.987, "low": 0.984, "close": 0.986, "volume": 2077.1, "quote_volume": 2048.96408, "trades": 31, "taker_buy_volume": 207.27, "taker_buy_quote": 204.54481}, {"ts": 1773321300000, "open": 0.987, "high": 0.99, "low": 0.985, "close": 0.987, "volume": 2700.26, "quote_volume": 2664.9556, "trades": 47, "taker_buy_volume": 1119.03, "taker_buy_quote": 1105.40597}, {"ts": 1773321360000, "open": 0.986, "high": 0.987, "low": 0.984, "close": 0.986, "volume": 3218.0, "quote_volume": 3171.32058, "trades": 48, "taker_buy_volume": 933.43, "taker_buy_quote": 920.39966}, {"ts": 1773321420000, "open": 0.985, "high": 0.987, "low": 0.982, "close": 0.984, "volume": 4723.41, "quote_volume": 4646.14572, "trades": 43, "taker_buy_volume": 1856.64, "taker_buy_quote": 1827.40579}, {"ts": 1773321480000, "open": 0.983, "high": 0.983, "low": 0.981, "close": 0.981, "volume": 931.3, "quote_volume": 914.96091, "trades": 11, "taker_buy_volume": 337.5, "taker_buy_quote": 331.7625}, {"ts": 1773321540000, "open": 0.982, "high": 0.984, "low": 0.982, "close": 0.984, "volume": 1014.66, "quote_volume": 997.73344, "trades": 12, "taker_buy_volume": 453.17, "taker_buy_quote": 445.66497}, {"ts": 1773321600000, "open": 0.983, "high": 0.983, "low": 0.979, "close": 0.98, "volume": 6119.31, "quote_volume": 6002.996, "trades": 59, "taker_buy_volume": 2469.26, "taker_buy_quote": 2422.14707}, {"ts": 1773321660000, "open": 0.98, "high": 0.981, "low": 0.98, "close": 0.981, "volume": 1057.4, "quote_volume": 1036.37098, "trades": 15, "taker_buy_volume": 198.4, "taker_buy_quote": 194.48248}, {"ts": 1773321720000, "open": 0.98, "high": 0.985, "low": 0.978, "close": 0.982, "volume": 5890.36, "quote_volume": 5784.59868, "trades": 59, "taker_buy_volume": 2138.68, "taker_buy_quote": 2100.5744}, {"ts": 1773321780000, "open": 0.982, "high": 0.982, "low": 0.978, "close": 0.979, "volume": 4366.01, "quote_volume": 4272.88785, "trades": 41, "taker_buy_volume": 669.98, "taker_buy_quote": 655.56009}, {"ts": 1773321840000, "open": 0.979, "high": 0.991, "low": 0.979, "close": 0.987, "volume": 20215.06, "quote_volume": 19935.43154, "trades": 165, "taker_buy_volume": 15339.41, "taker_buy_quote": 15124.56533}, {"ts": 1773321900000, "open": 0.986, "high": 0.987, "low": 0.983, "close": 0.985, "volume": 11365.59, "quote_volume": 11192.33215, "trades": 82, "taker_buy_volume": 2817.07, "taker_buy_quote": 2773.89135}, {"ts": 1773321960000, "open": 0.984, "high": 0.985, "low": 0.983, "close": 0.984, "volume": 2325.62, "quote_volume": 2290.11482, "trades": 14, "taker_buy_volume": 745.73, "taker_buy_quote": 734.44183}, {"ts": 1773322020000, "open": 0.982, "high": 0.982, "low": 0.979, "close": 0.981, "volume": 2557.96, "quote_volume": 2508.56687, "trades": 32, "taker_buy_volume": 543.78, "taker_buy_quote": 532.7583}, {"ts": 1773322080000, "open": 0.98, "high": 0.98, "low": 0.976, "close": 0.978, "volume": 838.3, "quote_volume": 819.5857, "trades": 21, "taker_buy_volume": 550.54, "taker_buy_quote": 538.04875}, {"ts": 1773322140000, "open": 0.976, "high": 0.979, "low": 0.976, "close": 0.978, "volume": 4115.59, "quote_volume": 4025.04949, "trades": 28, "taker_buy_volume": 3545.77, "taker_buy_quote": 3467.95411}, {"ts": 1773322200000, "open": 0.978, "high": 0.978, "low": 0.971, "close": 0.974, "volume": 18110.73, "quote_volume": 17608.66938, "trades": 71, "taker_buy_volume": 9239.3, "taker_buy_quote": 8973.99968}, {"ts": 1773322260000, "open": 0.975, "high": 0.979, "low": 0.974, "close": 0.974, "volume": 1596.07, "quote_volume": 1558.25545, "trades": 28, "taker_buy_volume": 528.39, "taker_buy_quote": 516.75133}, {"ts": 1773322320000, "open": 0.976, "high": 0.981, "low": 0.974, "close": 0.98, "volume": 8338.34, "quote_volume": 8168.00528, "trades": 43, "taker_buy_volume": 2444.9, "taker_buy_quote": 2394.30007}, {"ts": 1773322380000, "open": 0.979, "high": 0.98, "low": 0.973, "close": 0.978, "volume": 8947.9, "quote_volume": 8744.63476, "trades": 55, "taker_buy_volume": 2399.71, "taker_buy_quote": 2342.05495}, {"ts": 1773322440000, "open": 0.977, "high": 0.982, "low": 0.977, "close": 0.98, "volume": 4773.27, "quote_volume": 4678.45741, "trades": 37, "taker_buy_volume": 769.2, "taker_buy_quote": 754.0706}, {"ts": 1773322500000, "open": 0.979, "high": 0.98, "low": 0.975, "close": 0.978, "volume": 4044.41, "quote_volume": 3961.06559, "trades": 35, "taker_buy_volume": 595.65, "taker_buy_quote": 582.7734}, {"ts": 1773322560000, "open": 0.977, "high": 0.98, "low": 0.977, "close": 0.98, "volume": 1270.96, "quote_volume": 1244.19771, "trades": 19, "taker_buy_volume": 1132.17, "taker_buy_quote": 1108.40615}, {"ts": 1773322620000, "open": 0.979, "high": 0.98, "low": 0.977, "close": 0.978, "volume": 9650.08, "quote_volume": 9438.59502, "trades": 65, "taker_buy_volume": 6023.86, "taker_buy_quote": 5892.87457}, {"ts": 1773322680000, "open": 0.98, "high": 0.982, "low": 0.98, "close": 0.982, "volume": 1795.03, "quote_volume": 1761.08714, "trades": 23, "taker_buy_volume": 1206.53, "taker_buy_quote": 1183.63259}, {"ts": 1773322740000, "open": 0.981, "high": 0.986, "low": 0.981, "close": 0.986, "volume": 8262.24, "quote_volume": 8133.98691, "trades": 68, "taker_buy_volume": 5383.97, "taker_buy_quote": 5300.44825}, {"ts": 1773322800000, "open": 0.986, "high": 0.986, "low": 0.983, "close": 0.984, "volume": 7199.71, "quote_volume": 7091.30863, "trades": 66, "taker_buy_volume": 2470.02, "taker_buy_quote": 2433.50427}, {"ts": 1773322860000, "open": 0.983, "high": 0.984, "low": 0.977, "close": 0.977, "volume": 6048.15, "quote_volume": 5931.47366, "trades": 56, "taker_buy_volume": 3507.53, "taker_buy_quote": 3440.31952}, {"ts": 1773322920000, "open": 0.977, "high": 0.979, "low": 0.974, "close": 0.974, "volume": 8235.98, "quote_volume": 8041.18959, "trades": 83, "taker_buy_volume": 5148.11, "taker_buy_quote": 5027.43095}, {"ts": 1773322980000, "open": 0.973, "high": 0.976, "low": 0.949, "close": 0.973, "volume": 41919.15, "quote_volume": 40327.08171, "trades": 401, "taker_buy_volume": 9597.19, "taker_buy_quote": 9235.547}, {"ts": 1773323040000, "open": 0.972, "high": 0.977, "low": 0.971, "close": 0.976, "volume": 3687.34, "quote_volume": 3590.63142, "trades": 59, "taker_buy_volume": 3084.48, "taker_buy_quote": 3002.98294}, {"ts": 1773323100000, "open": 0.977, "high": 0.979, "low": 0.976, "close": 0.976, "volume": 3646.85, "quote_volume": 3566.17467, "trades": 43, "taker_buy_volume": 1659.29, "taker_buy_quote": 1623.45144}, {"ts": 1773323160000, "open": 0.977, "high": 0.978, "low": 0.967, "close": 0.967, "volume": 5552.53, "quote_volume": 5406.4113, "trades": 61, "taker_buy_volume": 1584.43, "taker_buy_quote": 1547.39492}, {"ts": 1773323220000, "open": 0.967, "high": 0.985, "low": 0.965, "close": 0.985, "volume": 25692.18, "quote_volume": 25100.21971, "trades": 236, "taker_buy_volume": 18441.25, "taker_buy_quote": 18009.38691}, {"ts": 1773323280000, "open": 0.985, "high": 0.992, "low": 0.978, "close": 0.979, "volume": 34578.31, "quote_volume": 34060.84635, "trades": 213, "taker_buy_volume": 23884.53, "taker_buy_quote": 23519.50478}, {"ts": 1773323340000, "open": 0.98, "high": 0.987, "low": 0.975, "close": 0.982, "volume": 17590.89, "quote_volume": 17238.22657, "trades": 226, "taker_buy_volume": 11214.99, "taker_buy_quote": 10989.86722}, {"ts": 1773323400000, "open": 0.982, "high": 0.984, "low": 0.971, "close": 0.974, "volume": 18863.16, "quote_volume": 18399.45822, "trades": 252, "taker_buy_volume": 5378.61, "taker_buy_quote": 5251.88904}, {"ts": 1773323460000, "open": 0.973, "high": 0.985, "low": 0.972, "close": 0.981, "volume": 18497.43, "quote_volume": 18126.22056, "trades": 220, "taker_buy_volume": 14233.05, "taker_buy_quote": 13943.31839}, {"ts": 1773323520000, "open": 0.981, "high": 0.985, "low": 0.979, "close": 0.985, "volume": 10492.78, "quote_volume": 10290.62663, "trades": 124, "taker_buy_volume": 6860.95, "taker_buy_quote": 6730.58272}, {"ts": 1773323580000, "open": 0.984, "high": 0.986, "low": 0.979, "close": 0.983, "volume": 5359.52, "quote_volume": 5259.51467, "trades": 71, "taker_buy_volume": 2748.6, "taker_buy_quote": 2698.13342}, {"ts": 1773323640000, "open": 0.982, "high": 0.988, "low": 0.98, "close": 0.986, "volume": 12618.7, "quote_volume": 12413.23216, "trades": 93, "taker_buy_volume": 9138.0, "taker_buy_quote": 8984.37857}, {"ts": 1773323700000, "open": 0.985, "high": 0.985, "low": 0.979, "close": 0.984, "volume": 2894.54, "quote_volume": 2842.71889, "trades": 42, "taker_buy_volume": 1438.87, "taker_buy_quote": 1414.83488}, {"ts": 1773323760000, "open": 0.983, "high": 0.987, "low": 0.983, "close": 0.986, "volume": 3660.38, "quote_volume": 3603.75702, "trades": 32, "taker_buy_volume": 2591.78, "taker_buy_quote": 2552.64822}, {"ts": 1773323820000, "open": 0.985, "high": 0.986, "low": 0.982, "close": 0.983, "volume": 473.02, "quote_volume": 465.36593, "trades": 12, "taker_buy_volume": 281.97, "taker_buy_quote": 277.38801}, {"ts": 1773323880000, "open": 0.985, "high": 0.99, "low": 0.985, "close": 0.989, "volume": 4197.44, "quote_volume": 4144.78457, "trades": 40, "taker_buy_volume": 2282.83, "taker_buy_quote": 2254.8441}, {"ts": 1773323940000, "open": 0.989, "high": 0.989, "low": 0.985, "close": 0.986, "volume": 8149.63, "quote_volume": 8038.62295, "trades": 55, "taker_buy_volume": 4838.09, "taker_buy_quote": 4772.9877}, {"ts": 1773324000000, "open": 0.986, "high": 0.988, "low": 0.982, "close": 0.984, "volume": 2133.82, "quote_volume": 2103.22258, "trades": 26, "taker_buy_volume": 627.96, "taker_buy_quote": 619.65352}, {"ts": 1773324060000, "open": 0.984, "high": 0.986, "low": 0.983, "close": 0.983, "volume": 818.64, "quote_volume": 805.74944, "trades": 16, "taker_buy_volume": 282.27, "taker_buy_quote": 278.13571}, {"ts": 1773324120000, "open": 0.984, "high": 0.991, "low": 0.984, "close": 0.989, "volume": 9606.66, "quote_volume": 9499.15088, "trades": 65, "taker_buy_volume": 5497.63, "taker_buy_quote": 5435.78556}, {"ts": 1773324180000, "open": 0.988, "high": 0.988, "low": 0.984, "close": 0.985, "volume": 904.98, "quote_volume": 892.64569, "trades": 17, "taker_buy_volume": 317.43, "taker_buy_quote": 313.24912}, {"ts": 1773324240000, "open": 0.984, "high": 0.986, "low": 0.981, "close": 0.981, "volume": 931.85, "quote_volume": 916.04252, "trades": 29, "taker_buy_volume": 24.72, "taker_buy_quote": 24.32212}, {"ts": 1773324300000, "open": 0.98, "high": 0.98, "low": 0.977, "close": 0.98, "volume": 8184.06, "quote_volume": 8006.07512, "trades": 63, "taker_buy_volume": 5331.2, "taker_buy_quote": 5213.79363}, {"ts": 1773324360000, "open": 0.979, "high": 0.979, "low": 0.977, "close": 0.977, "volume": 1344.73, "quote_volume": 1315.26048, "trades": 27, "taker_buy_volume": 590.76, "taker_buy_quote": 577.82904}, {"ts": 1773324420000, "open": 0.976, "high": 0.981, "low": 0.976, "close": 0.98, "volume": 2138.44, "quote_volume": 2091.80019, "trades": 21, "taker_buy_volume": 1653.19, "taker_buy_quote": 1617.32149}, {"ts": 1773324480000, "open": 0.979, "high": 0.98, "low": 0.977, "close": 0.98, "volume": 846.54, "quote_volume": 828.08867, "trades": 19, "taker_buy_volume": 184.54, "taker_buy_quote": 180.63604}, {"ts": 1773324540000, "open": 0.98, "high": 0.99, "low": 0.98, "close": 0.989, "volume": 6303.46, "quote_volume": 6222.2812, "trades": 66, "taker_buy_volume": 5426.61, "taker_buy_quote": 5358.22102}, {"ts": 1773324600000, "open": 0.989, "high": 0.995, "low": 0.989, "close": 0.992, "volume": 5966.17, "quote_volume": 5919.6485, "trades": 54, "taker_buy_volume": 3156.22, "taker_buy_quote": 3130.42066}, {"ts": 1773324660000, "open": 0.993, "high": 1.002, "low": 0.993, "close": 1.002, "volume": 12680.63, "quote_volume": 12644.42858, "trades": 99, "taker_buy_volume": 7954.19, "taker_buy_quote": 7927.80368}, {"ts": 1773324720000, "open": 1.0, "high": 1.001, "low": 0.994, "close": 1.0, "volume": 6841.04, "quote_volume": 6834.91413, "trades": 59, "taker_buy_volume": 5393.78, "taker_buy_quote": 5389.89414}, {"ts": 1773324780000, "open": 1.002, "high": 1.004, "low": 0.997, "close": 1.001, "volume": 6316.14, "quote_volume": 6330.3135, "trades": 76, "taker_buy_volume": 4432.38, "taker_buy_quote": 4445.60948}, {"ts": 1773324840000, "open": 1.002, "high": 1.008, "low": 1.001, "close": 1.006, "volume": 31275.68, "quote_volume": 31447.35001, "trades": 183, "taker_buy_volume": 21365.35, "taker_buy_quote": 21492.03416}, {"ts": 1773324900000, "open": 1.004, "high": 1.006, "low": 0.998, "close": 1.0, "volume": 10503.94, "quote_volume": 10514.4329, "trades": 69, "taker_buy_volume": 5635.36, "taker_buy_quote": 5643.1692}, {"ts": 1773324960000, "open": 1.0, "high": 1.003, "low": 0.994, "close": 0.996, "volume": 8963.32, "quote_volume": 8966.88538, "trades": 55, "taker_buy_volume": 2880.11, "taker_buy_quote": 2884.7473}, {"ts": 1773325020000, "open": 0.995, "high": 0.996, "low": 0.985, "close": 0.986, "volume": 17041.25, "quote_volume": 16901.03947, "trades": 97, "taker_buy_volume": 3531.64, "taker_buy_quote": 3501.25487}, {"ts": 1773325080000, "open": 0.986, "high": 0.988, "low": 0.978, "close": 0.979, "volume": 7713.47, "quote_volume": 7585.56886, "trades": 65, "taker_buy_volume": 434.64, "taker_buy_quote": 426.83846}, {"ts": 1773325140000, "open": 0.979, "high": 0.984, "low": 0.978, "close": 0.982, "volume": 9497.62, "quote_volume": 9318.07248, "trades": 60, "taker_buy_volume": 3892.53, "taker_buy_quote": 3820.0329}, {"ts": 1773325200000, "open": 0.981, "high": 0.984, "low": 0.981, "close": 0.981, "volume": 2281.03, "quote_volume": 2240.07985, "trades": 23, "taker_buy_volume": 823.38, "taker_buy_quote": 809.27935}, {"ts": 1773325260000, "open": 0.981, "high": 0.984, "low": 0.98, "close": 0.982, "volume": 3036.1, "quote_volume": 2981.7312, "trades": 46, "taker_buy_volume": 1846.83, "taker_buy_quote": 1814.43044}, {"ts": 1773325320000, "open": 0.984, "high": 0.984, "low": 0.979, "close": 0.98, "volume": 2735.14, "quote_volume": 2681.22769, "trades": 26, "taker_buy_volume": 1723.06, "taker_buy_quote": 1689.69352}, {"ts": 1773325380000, "open": 0.982, "high": 0.982, "low": 0.98, "close": 0.981, "volume": 1114.44, "quote_volume": 1093.38188, "trades": 13, "taker_buy_volume": 343.59, "taker_buy_quote": 337.20614}, {"ts": 1773325440000, "open": 0.981, "high": 0.981, "low": 0.979, "close": 0.98, "volume": 1069.21, "quote_volume": 1048.60439, "trades": 10, "taker_buy_volume": 370.19, "taker_buy_quote": 363.15639}, {"ts": 1773325500000, "open": 0.979, "high": 0.98, "low": 0.978, "close": 0.978, "volume": 1897.57, "quote_volume": 1858.53557, "trades": 20, "taker_buy_volume": 392.2, "taker_buy_quote": 384.18725}, {"ts": 1773325560000, "open": 0.978, "high": 0.983, "low": 0.978, "close": 0.981, "volume": 5693.57, "quote_volume": 5579.22683, "trades": 32, "taker_buy_volume": 5100.66, "taker_buy_quote": 4998.86308}, {"ts": 1773325620000, "open": 0.981, "high": 0.981, "low": 0.977, "close": 0.98, "volume": 658.36, "quote_volume": 644.4519, "trades": 23, "taker_buy_volume": 435.02, "taker_buy_quote": 426.03198}, {"ts": 1773325680000, "open": 0.979, "high": 0.981, "low": 0.977, "close": 0.981, "volume": 1613.18, "quote_volume": 1579.06106, "trades": 22, "taker_buy_volume": 486.63, "taker_buy_quote": 476.50477}, {"ts": 1773325740000, "open": 0.981, "high": 0.983, "low": 0.981, "close": 0.981, "volume": 2829.67, "quote_volume": 2779.20589, "trades": 31, "taker_buy_volume": 2510.52, "taker_buy_quote": 2465.94826}, {"ts": 1773325800000, "open": 0.981, "high": 0.985, "low": 0.981, "close": 0.982, "volume": 4189.03, "quote_volume": 4113.68441, "trades": 51, "taker_buy_volume": 2460.07, "taker_buy_quote": 2416.00679}, {"ts": 1773325860000, "open": 0.981, "high": 0.983, "low": 0.976, "close": 0.983, "volume": 4436.29, "quote_volume": 4343.14456, "trades": 54, "taker_buy_volume": 2583.95, "taker_buy_quote": 2530.1327}, {"ts": 1773325920000, "open": 0.984, "high": 0.984, "low": 0.981, "close": 0.981, "volume": 2470.12, "quote_volume": 2425.87493, "trades": 28, "taker_buy_volume": 1104.03, "taker_buy_quote": 1085.06003}, {"ts": 1773325980000, "open": 0.982, "high": 0.982, "low": 0.976, "close": 0.978, "volume": 3065.59, "quote_volume": 2996.20621, "trades": 32, "taker_buy_volume": 940.81, "taker_buy_quote": 919.50331}, {"ts": 1773326040000, "open": 0.978, "high": 0.98, "low": 0.976, "close": 0.978, "volume": 3225.0, "quote_volume": 3153.48525, "trades": 32, "taker_buy_volume": 1964.13, "taker_buy_quote": 1920.76641}, {"ts": 1773326100000, "open": 0.977, "high": 0.979, "low": 0.975, "close": 0.975, "volume": 12472.57, "quote_volume": 12179.31417, "trades": 52, "taker_buy_volume": 7420.6, "taker_buy_quote": 7245.07611}, {"ts": 1773326160000, "open": 0.974, "high": 0.977, "low": 0.973, "close": 0.975, "volume": 4840.09, "quote_volume": 4716.82608, "trades": 46, "taker_buy_volume": 2688.55, "taker_buy_quote": 2620.63497}, {"ts": 1773326220000, "open": 0.974, "high": 0.976, "low": 0.973, "close": 0.974, "volume": 1240.52, "quote_volume": 1208.20503, "trades": 16, "taker_buy_volume": 566.91, "taker_buy_quote": 552.278}, {"ts": 1773326280000, "open": 0.976, "high": 0.98, "low": 0.976, "close": 0.979, "volume": 7075.71, "quote_volume": 6922.17648, "trades": 122, "taker_buy_volume": 5065.91, "taker_buy_quote": 4956.41685}, {"ts": 1773326340000, "open": 0.979, "high": 0.982, "low": 0.978, "close": 0.979, "volume": 4118.92, "quote_volume": 4033.58019, "trades": 64, "taker_buy_volume": 3335.82, "taker_buy_quote": 3266.88341}, {"ts": 1773326400000, "open": 0.979, "high": 0.982, "low": 0.976, "close": 0.976, "volume": 5141.37, "quote_volume": 5033.63462, "trades": 47, "taker_buy_volume": 2927.19, "taker_buy_quote": 2868.0984}, {"ts": 1773326460000, "open": 0.977, "high": 0.982, "low": 0.977, "close": 0.981, "volume": 5095.05, "quote_volume": 4989.47272, "trades": 55, "taker_buy_volume": 1861.04, "taker_buy_quote": 1823.41646}, {"ts": 1773326520000, "open": 0.98, "high": 0.984, "low": 0.979, "close": 0.984, "volume": 6936.67, "quote_volume": 6820.09772, "trades": 56, "taker_buy_volume": 5763.73, "taker_buy_quote": 5667.81255}, {"ts": 1773326580000, "open": 0.985, "high": 0.987, "low": 0.983, "close": 0.983, "volume": 2547.92, "quote_volume": 2511.62695, "trades": 41, "taker_buy_volume": 1906.03, "taker_buy_quote": 1879.09281}, {"ts": 1773326640000, "open": 0.983, "high": 0.985, "low": 0.983, "close": 0.984, "volume": 519.45, "quote_volume": 511.39143, "trades": 13, "taker_buy_volume": 507.63, "taker_buy_quote": 499.76615}, {"ts": 1773326700000, "open": 0.985, "high": 0.986, "low": 0.983, "close": 0.984, "volume": 938.59, "quote_volume": 924.04256, "trades": 15, "taker_buy_volume": 416.76, "taker_buy_quote": 410.57742}, {"ts": 1773326760000, "open": 0.983, "high": 0.983, "low": 0.974, "close": 0.974, "volume": 9715.19, "quote_volume": 9512.61067, "trades": 78, "taker_buy_volume": 3526.19, "taker_buy_quote": 3454.9792}, {"ts": 1773326820000, "open": 0.975, "high": 0.977, "low": 0.973, "close": 0.976, "volume": 8520.59, "quote_volume": 8309.69182, "trades": 59, "taker_buy_volume": 3443.92, "taker_buy_quote": 3359.77777}, {"ts": 1773326880000, "open": 0.977, "high": 0.977, "low": 0.974, "close": 0.977, "volume": 3551.06, "quote_volume": 3464.5043, "trades": 41, "taker_buy_volume": 1966.79, "taker_buy_quote": 1919.3348}, {"ts": 1773326940000, "open": 0.976, "high": 0.978, "low": 0.975, "close": 0.978, "volume": 1051.34, "quote_volume": 1026.57873, "trades": 23, "taker_buy_volume": 833.77, "taker_buy_quote": 814.32391}, {"ts": 1773327000000, "open": 0.978, "high": 0.981, "low": 0.977, "close": 0.98, "volume": 3033.88, "quote_volume": 2970.52839, "trades": 49, "taker_buy_volume": 1594.92, "taker_buy_quote": 1562.44178}, {"ts": 1773327060000, "open": 0.981, "high": 0.984, "low": 0.979, "close": 0.981, "volume": 3087.4, "quote_volume": 3030.42685, "trades": 40, "taker_buy_volume": 2125.96, "taker_buy_quote": 2087.66084}, {"ts": 1773327120000, "open": 0.982, "high": 0.982, "low": 0.98, "close": 0.982, "volume": 3560.97, "quote_volume": 3493.20182, "trades": 38, "taker_buy_volume": 1017.36, "taker_buy_quote": 998.61641}, {"ts": 1773327180000, "open": 0.981, "high": 0.982, "low": 0.977, "close": 0.978, "volume": 1652.78, "quote_volume": 1618.03372, "trades": 28, "taker_buy_volume": 931.66, "taker_buy_quote": 912.30238}, {"ts": 1773327240000, "open": 0.977, "high": 0.977, "low": 0.975, "close": 0.976, "volume": 4455.28, "quote_volume": 4349.4042, "trades": 39, "taker_buy_volume": 2352.51, "taker_buy_quote": 2296.69453}, {"ts": 1773327300000, "open": 0.976, "high": 0.976, "low": 0.976, "close": 0.976, "volume": 411.76, "quote_volume": 401.87776, "trades": 4, "taker_buy_volume": 168.75, "taker_buy_quote": 164.7}, {"ts": 1773327360000, "open": 0.977, "high": 0.978, "low": 0.976, "close": 0.978, "volume": 2611.25, "quote_volume": 2552.85528, "trades": 21, "taker_buy_volume": 1498.48, "taker_buy_quote": 1465.10376}, {"ts": 1773327420000, "open": 0.977, "high": 0.983, "low": 0.977, "close": 0.983, "volume": 3206.28, "quote_volume": 3143.67961, "trades": 25, "taker_buy_volume": 1877.12, "taker_buy_quote": 1839.65263}, {"ts": 1773327480000, "open": 0.982, "high": 0.983, "low": 0.981, "close": 0.981, "volume": 901.75, "quote_volume": 885.12259, "trades": 15, "taker_buy_volume": 275.35, "taker_buy_quote": 270.26618}, {"ts": 1773327540000, "open": 0.982, "high": 0.983, "low": 0.982, "close": 0.983, "volume": 269.49, "quote_volume": 264.89965, "trades": 7, "taker_buy_volume": 192.37, "taker_buy_quote": 189.09069}, {"ts": 1773327600000, "open": 0.984, "high": 0.987, "low": 0.983, "close": 0.983, "volume": 5983.04, "quote_volume": 5890.04573, "trades": 49, "taker_buy_volume": 2838.12, "taker_buy_quote": 2793.50801}, {"ts": 1773327660000, "open": 0.984, "high": 0.985, "low": 0.982, "close": 0.982, "volume": 6122.93, "quote_volume": 6016.11342, "trades": 44, "taker_buy_volume": 2176.84, "taker_buy_quote": 2138.73229}, {"ts": 1773327720000, "open": 0.982, "high": 0.983, "low": 0.98, "close": 0.982, "volume": 1575.62, "quote_volume": 1546.78141, "trades": 20, "taker_buy_volume": 948.5, "taker_buy_quote": 931.79504}, {"ts": 1773327780000, "open": 0.982, "high": 0.984, "low": 0.981, "close": 0.983, "volume": 1767.16, "quote_volume": 1736.05703, "trades": 23, "taker_buy_volume": 573.31, "taker_buy_quote": 563.35366}, {"ts": 1773327840000, "open": 0.983, "high": 0.985, "low": 0.982, "close": 0.984, "volume": 1006.96, "quote_volume": 990.47211, "trades": 14, "taker_buy_volume": 910.5, "taker_buy_quote": 895.69257}, {"ts": 1773327900000, "open": 0.984, "high": 0.984, "low": 0.981, "close": 0.981, "volume": 1094.13, "quote_volume": 1076.07398, "trades": 14, "taker_buy_volume": 312.19, "taker_buy_quote": 306.76464}, {"ts": 1773327960000, "open": 0.981, "high": 0.986, "low": 0.981, "close": 0.986, "volume": 5997.92, "quote_volume": 5901.75399, "trades": 40, "taker_buy_volume": 4342.16, "taker_buy_quote": 4275.56587}, {"ts": 1773328020000, "open": 0.987, "high": 0.992, "low": 0.987, "close": 0.99, "volume": 4608.05, "quote_volume": 4561.80769, "trades": 43, "taker_buy_volume": 3785.43, "taker_buy_quote": 3746.99422}, {"ts": 1773328080000, "open": 0.989, "high": 0.989, "low": 0.982, "close": 0.982, "volume": 4608.37, "quote_volume": 4536.59432, "trades": 48, "taker_buy_volume": 1687.15, "taker_buy_quote": 1663.29495}, {"ts": 1773328140000, "open": 0.981, "high": 0.982, "low": 0.981, "close": 0.982, "volume": 4302.93, "quote_volume": 4223.68317, "trades": 17, "taker_buy_volume": 2192.05, "taker_buy_quote": 2152.5931}, {"ts": 1773328200000, "open": 0.983, "high": 0.983, "low": 0.978, "close": 0.978, "volume": 3395.21, "quote_volume": 3327.61383, "trades": 32, "taker_buy_volume": 572.8, "taker_buy_quote": 561.63644}, {"ts": 1773328260000, "open": 0.978, "high": 0.979, "low": 0.977, "close": 0.978, "volume": 1778.75, "quote_volume": 1739.29769, "trades": 24, "taker_buy_volume": 767.14, "taker_buy_quote": 750.27972}, {"ts": 1773328320000, "open": 0.977, "high": 0.978, "low": 0.974, "close": 0.975, "volume": 7679.99, "quote_volume": 7495.98473, "trades": 69, "taker_buy_volume": 3177.87, "taker_buy_quote": 3102.58739}, {"ts": 1773328380000, "open": 0.976, "high": 0.976, "low": 0.974, "close": 0.974, "volume": 63.07, "quote_volume": 61.44922, "trades": 4, "taker_buy_volume": 13.4, "taker_buy_quote": 13.07064}, {"ts": 1773328440000, "open": 0.974, "high": 0.975, "low": 0.969, "close": 0.97, "volume": 8667.49, "quote_volume": 8424.94864, "trades": 74, "taker_buy_volume": 1874.24, "taker_buy_quote": 1823.61976}, {"ts": 1773328500000, "open": 0.97, "high": 0.972, "low": 0.968, "close": 0.969, "volume": 5462.32, "quote_volume": 5300.8339, "trades": 52, "taker_buy_volume": 3434.01, "taker_buy_quote": 3335.06582}, {"ts": 1773328560000, "open": 0.969, "high": 0.972, "low": 0.967, "close": 0.972, "volume": 5062.67, "quote_volume": 4911.31936, "trades": 46, "taker_buy_volume": 2672.63, "taker_buy_quote": 2593.47951}, {"ts": 1773328620000, "open": 0.973, "high": 0.978, "low": 0.973, "close": 0.976, "volume": 14159.88, "quote_volume": 13808.16048, "trades": 78, "taker_buy_volume": 11386.57, "taker_buy_quote": 11100.04827}, {"ts": 1773328680000, "open": 0.975, "high": 0.976, "low": 0.972, "close": 0.972, "volume": 2651.53, "quote_volume": 2584.84073, "trades": 31, "taker_buy_volume": 1682.29, "taker_buy_quote": 1640.70681}, {"ts": 1773328740000, "open": 0.973, "high": 0.975, "low": 0.972, "close": 0.975, "volume": 3018.32, "quote_volume": 2940.11541, "trades": 23, "taker_buy_volume": 2129.14, "taker_buy_quote": 2074.03249}, {"ts": 1773328800000, "open": 0.974, "high": 0.978, "low": 0.974, "close": 0.977, "volume": 6171.83, "quote_volume": 6020.39865, "trades": 44, "taker_buy_volume": 5118.11, "taker_buy_quote": 4992.76046}, {"ts": 1773328860000, "open": 0.976, "high": 0.98, "low": 0.974, "close": 0.98, "volume": 13832.04, "quote_volume": 13503.54107, "trades": 76, "taker_buy_volume": 11055.95, "taker_buy_quote": 10795.3611}, {"ts": 1773328920000, "open": 0.979, "high": 0.982, "low": 0.976, "close": 0.98, "volume": 5610.0, "quote_volume": 5497.00072, "trades": 57, "taker_buy_volume": 5045.4, "taker_buy_quote": 4944.2443}, {"ts": 1773328980000, "open": 0.98, "high": 0.981, "low": 0.979, "close": 0.979, "volume": 5905.87, "quote_volume": 5788.71315, "trades": 20, "taker_buy_volume": 1467.65, "taker_buy_quote": 1439.52638}, {"ts": 1773329040000, "open": 0.979, "high": 0.979, "low": 0.973, "close": 0.974, "volume": 6443.73, "quote_volume": 6286.59054, "trades": 47, "taker_buy_volume": 2862.08, "taker_buy_quote": 2791.2743}, {"ts": 1773329100000, "open": 0.975, "high": 0.977, "low": 0.971, "close": 0.971, "volume": 10079.01, "quote_volume": 9814.28479, "trades": 56, "taker_buy_volume": 3839.05, "taker_buy_quote": 3736.69745}, {"ts": 1773329160000, "open": 0.971, "high": 0.972, "low": 0.969, "close": 0.969, "volume": 3272.48, "quote_volume": 3175.02343, "trades": 28, "taker_buy_volume": 38.73, "taker_buy_quote": 37.61369}, {"ts": 1773329220000, "open": 0.971, "high": 0.973, "low": 0.969, "close": 0.973, "volume": 4370.5, "quote_volume": 4244.44676, "trades": 37, "taker_buy_volume": 4143.19, "taker_buy_quote": 4024.08381}, {"ts": 1773329280000, "open": 0.973, "high": 0.975, "low": 0.97, "close": 0.971, "volume": 10749.2, "quote_volume": 10457.78578, "trades": 86, "taker_buy_volume": 7421.71, "taker_buy_quote": 7222.99654}, {"ts": 1773329340000, "open": 0.97, "high": 0.98, "low": 0.969, "close": 0.977, "volume": 19909.25, "quote_volume": 19428.92367, "trades": 180, "taker_buy_volume": 12154.72, "taker_buy_quote": 11862.5507}, {"ts": 1773329400000, "open": 0.977, "high": 0.984, "low": 0.964, "close": 0.966, "volume": 26314.83, "quote_volume": 25613.9152, "trades": 239, "taker_buy_volume": 9562.0, "taker_buy_quote": 9314.31504}, {"ts": 1773329460000, "open": 0.967, "high": 0.97, "low": 0.966, "close": 0.966, "volume": 10016.16, "quote_volume": 9689.6837, "trades": 58, "taker_buy_volume": 5437.05, "taker_buy_quote": 5255.33167}, {"ts": 1773329520000, "open": 0.965, "high": 0.966, "low": 0.956, "close": 0.96, "volume": 18158.0, "quote_volume": 17417.50464, "trades": 113, "taker_buy_volume": 11360.61, "taker_buy_quote": 10893.16964}, {"ts": 1773329580000, "open": 0.962, "high": 0.963, "low": 0.958, "close": 0.962, "volume": 14751.06, "quote_volume": 14168.3485, "trades": 89, "taker_buy_volume": 5848.65, "taker_buy_quote": 5619.5224}, {"ts": 1773329640000, "open": 0.963, "high": 0.97, "low": 0.958, "close": 0.966, "volume": 27875.62, "quote_volume": 26884.80375, "trades": 190, "taker_buy_volume": 18350.35, "taker_buy_quote": 17699.01827}, {"ts": 1773329700000, "open": 0.966, "high": 0.969, "low": 0.965, "close": 0.965, "volume": 4587.75, "quote_volume": 4437.79069, "trades": 33, "taker_buy_volume": 4365.55, "taker_buy_quote": 4222.66427}, {"ts": 1773329760000, "open": 0.965, "high": 0.968, "low": 0.962, "close": 0.968, "volume": 9411.27, "quote_volume": 9069.60189, "trades": 41, "taker_buy_volume": 8967.95, "taker_buy_quote": 8642.69415}, {"ts": 1773329820000, "open": 0.968, "high": 0.97, "low": 0.966, "close": 0.968, "volume": 2788.93, "quote_volume": 2700.60513, "trades": 25, "taker_buy_volume": 2365.46, "taker_buy_quote": 2291.26729}, {"ts": 1773329880000, "open": 0.969, "high": 0.972, "low": 0.964, "close": 0.964, "volume": 8793.29, "quote_volume": 8522.10199, "trades": 82, "taker_buy_volume": 6806.8, "taker_buy_quote": 6601.46123}, {"ts": 1773329940000, "open": 0.965, "high": 0.965, "low": 0.959, "close": 0.963, "volume": 15229.23, "quote_volume": 14665.31572, "trades": 99, "taker_buy_volume": 8850.96, "taker_buy_quote": 8524.29017}, {"ts": 1773330000000, "open": 0.962, "high": 0.963, "low": 0.959, "close": 0.961, "volume": 4797.5, "quote_volume": 4607.34498, "trades": 30, "taker_buy_volume": 225.87, "taker_buy_quote": 217.27857}, {"ts": 1773330060000, "open": 0.96, "high": 0.962, "low": 0.951, "close": 0.955, "volume": 8246.52, "quote_volume": 7873.59936, "trades": 86, "taker_buy_volume": 2598.41, "taker_buy_quote": 2482.26899}, {"ts": 1773330120000, "open": 0.956, "high": 0.959, "low": 0.954, "close": 0.957, "volume": 10782.39, "quote_volume": 10308.52516, "trades": 56, "taker_buy_volume": 3238.43, "taker_buy_quote": 3100.80412}, {"ts": 1773330180000, "open": 0.957, "high": 0.959, "low": 0.956, "close": 0.956, "volume": 2171.26, "quote_volume": 2078.22893, "trades": 22, "taker_buy_volume": 1994.33, "taker_buy_quote": 1908.99704}, {"ts": 1773330240000, "open": 0.956, "high": 0.958, "low": 0.956, "close": 0.958, "volume": 2734.31, "quote_volume": 2616.69301, "trades": 21, "taker_buy_volume": 1404.98, "taker_buy_quote": 1345.69586}, {"ts": 1773330300000, "open": 0.958, "high": 0.959, "low": 0.955, "close": 0.957, "volume": 6872.86, "quote_volume": 6581.01862, "trades": 46, "taker_buy_volume": 4438.99, "taker_buy_quote": 4251.5786}, {"ts": 1773330360000, "open": 0.957, "high": 0.957, "low": 0.947, "close": 0.949, "volume": 22770.42, "quote_volume": 21653.83143, "trades": 144, "taker_buy_volume": 9147.73, "taker_buy_quote": 8703.42292}, {"ts": 1773330420000, "open": 0.95, "high": 0.954, "low": 0.95, "close": 0.951, "volume": 5197.34, "quote_volume": 4946.14854, "trades": 48, "taker_buy_volume": 3890.61, "taker_buy_quote": 3702.32561}, {"ts": 1773330480000, "open": 0.95, "high": 0.951, "low": 0.949, "close": 0.951, "volume": 9324.91, "quote_volume": 8858.46714, "trades": 42, "taker_buy_volume": 7717.78, "taker_buy_quote": 7332.24564}, {"ts": 1773330540000, "open": 0.952, "high": 0.954, "low": 0.951, "close": 0.952, "volume": 1644.94, "quote_volume": 1566.84743, "trades": 22, "taker_buy_volume": 692.66, "taker_buy_quote": 660.0616}, {"ts": 1773330600000, "open": 0.953, "high": 0.956, "low": 0.952, "close": 0.956, "volume": 6621.66, "quote_volume": 6319.24963, "trades": 49, "taker_buy_volume": 3599.36, "taker_buy_quote": 3436.21423}, {"ts": 1773330660000, "open": 0.955, "high": 0.956, "low": 0.952, "close": 0.954, "volume": 10947.89, "quote_volume": 10445.28949, "trades": 112, "taker_buy_volume": 5668.73, "taker_buy_quote": 5411.19272}, {"ts": 1773330720000, "open": 0.953, "high": 0.96, "low": 0.953, "close": 0.958, "volume": 17074.85, "quote_volume": 16340.89364, "trades": 64, "taker_buy_volume": 13531.67, "taker_buy_quote": 12947.67277}, {"ts": 1773330780000, "open": 0.959, "high": 0.959, "low": 0.951, "close": 0.953, "volume": 10010.0, "quote_volume": 9556.34852, "trades": 97, "taker_buy_volume": 3002.86, "taker_buy_quote": 2868.12553}, {"ts": 1773330840000, "open": 0.954, "high": 0.956, "low": 0.948, "close": 0.951, "volume": 12428.47, "quote_volume": 11824.78094, "trades": 155, "taker_buy_volume": 5861.81, "taker_buy_quote": 5583.07775}, {"ts": 1773330900000, "open": 0.95, "high": 0.952, "low": 0.949, "close": 0.951, "volume": 7860.3, "quote_volume": 7471.14152, "trades": 86, "taker_buy_volume": 1964.48, "taker_buy_quote": 1867.59739}, {"ts": 1773330960000, "open": 0.949, "high": 0.95, "low": 0.945, "close": 0.947, "volume": 14571.57, "quote_volume": 13808.73258, "trades": 164, "taker_buy_volume": 7407.3, "taker_buy_quote": 7022.29722}, {"ts": 1773331020000, "open": 0.949, "high": 0.954, "low": 0.948, "close": 0.949, "volume": 9440.24, "quote_volume": 8974.56908, "trades": 92, "taker_buy_volume": 4496.57, "taker_buy_quote": 4275.55691}, {"ts": 1773331080000, "open": 0.95, "high": 0.952, "low": 0.948, "close": 0.949, "volume": 9162.97, "quote_volume": 8705.56756, "trades": 28, "taker_buy_volume": 8367.56, "taker_buy_quote": 7950.18216}, {"ts": 1773331140000, "open": 0.949, "high": 0.953, "low": 0.949, "close": 0.953, "volume": 3293.51, "quote_volume": 3131.22394, "trades": 28, "taker_buy_volume": 2052.43, "taker_buy_quote": 1951.89635}, {"ts": 1773331200000, "open": 0.952, "high": 0.953, "low": 0.943, "close": 0.944, "volume": 9557.01, "quote_volume": 9041.54768, "trades": 78, "taker_buy_volume": 3730.07, "taker_buy_quote": 3527.12837}, {"ts": 1773331260000, "open": 0.945, "high": 0.946, "low": 0.943, "close": 0.943, "volume": 5357.6, "quote_volume": 5062.86473, "trades": 59, "taker_buy_volume": 2854.0, "taker_buy_quote": 2698.9265}, {"ts": 1773331320000, "open": 0.943, "high": 0.943, "low": 0.919, "close": 0.923, "volume": 49154.62, "quote_volume": 45521.98896, "trades": 372, "taker_buy_volume": 12938.02, "taker_buy_quote": 11996.76473}, {"ts": 1773331380000, "open": 0.924, "high": 0.929, "low": 0.922, "close": 0.927, "volume": 15983.5, "quote_volume": 14785.35331, "trades": 117, "taker_buy_volume": 6389.49, "taker_buy_quote": 5919.49676}, {"ts": 1773331440000, "open": 0.927, "high": 0.932, "low": 0.923, "close": 0.932, "volume": 19909.1, "quote_volume": 18471.11014, "trades": 103, "taker_buy_volume": 12536.3, "taker_buy_quote": 11641.18439}, {"ts": 1773331500000, "open": 0.933, "high": 0.945, "low": 0.932, "close": 0.943, "volume": 11353.01, "quote_volume": 10679.98609, "trades": 91, "taker_buy_volume": 6390.83, "taker_buy_quote": 6015.63704}, {"ts": 1773331560000, "open": 0.941, "high": 0.943, "low": 0.934, "close": 0.942, "volume": 14298.06, "quote_volume": 13438.29366, "trades": 80, "taker_buy_volume": 5379.96, "taker_buy_quote": 5047.67704}, {"ts": 1773331620000, "open": 0.941, "high": 0.943, "low": 0.939, "close": 0.943, "volume": 10488.23, "quote_volume": 9871.39778, "trades": 43, "taker_buy_volume": 9953.66, "taker_buy_quote": 9368.62559}, {"ts": 1773331680000, "open": 0.944, "high": 0.944, "low": 0.939, "close": 0.941, "volume": 10765.22, "quote_volume": 10139.528, "trades": 44, "taker_buy_volume": 5334.72, "taker_buy_quote": 5024.13617}, {"ts": 1773331740000, "open": 0.941, "high": 0.943, "low": 0.94, "close": 0.943, "volume": 5755.24, "quote_volume": 5418.76534, "trades": 27, "taker_buy_volume": 2945.69, "taker_buy_quote": 2773.99145}, {"ts": 1773331800000, "open": 0.943, "high": 0.949, "low": 0.941, "close": 0.944, "volume": 15862.53, "quote_volume": 15003.6065, "trades": 88, "taker_buy_volume": 12460.97, "taker_buy_quote": 11784.269}, {"ts": 1773331860000, "open": 0.944, "high": 0.947, "low": 0.94, "close": 0.945, "volume": 2819.36, "quote_volume": 2660.72101, "trades": 35, "taker_buy_volume": 1690.45, "taker_buy_quote": 1594.03138}, {"ts": 1773331920000, "open": 0.944, "high": 0.947, "low": 0.944, "close": 0.946, "volume": 1480.26, "quote_volume": 1399.20281, "trades": 14, "taker_buy_volume": 545.4, "taker_buy_quote": 515.81298}, {"ts": 1773331980000, "open": 0.948, "high": 0.949, "low": 0.947, "close": 0.948, "volume": 2944.74, "quote_volume": 2792.23758, "trades": 25, "taker_buy_volume": 1161.72, "taker_buy_quote": 1101.95132}, {"ts": 1773332040000, "open": 0.949, "high": 0.949, "low": 0.944, "close": 0.947, "volume": 1540.78, "quote_volume": 1459.26644, "trades": 27, "taker_buy_volume": 617.47, "taker_buy_quote": 585.18715}, {"ts": 1773332100000, "open": 0.947, "high": 0.949, "low": 0.939, "close": 0.94, "volume": 9913.6, "quote_volume": 9339.46335, "trades": 67, "taker_buy_volume": 2854.79, "taker_buy_quote": 2687.11535}, {"ts": 1773332160000, "open": 0.939, "high": 0.941, "low": 0.935, "close": 0.938, "volume": 9570.81, "quote_volume": 8974.59196, "trades": 64, "taker_buy_volume": 2513.14, "taker_buy_quote": 2355.63877}, {"ts": 1773332220000, "open": 0.937, "high": 0.942, "low": 0.932, "close": 0.934, "volume": 12129.42, "quote_volume": 11377.77587, "trades": 71, "taker_buy_volume": 6570.64, "taker_buy_quote": 6172.07169}, {"ts": 1773332280000, "open": 0.936, "high": 0.938, "low": 0.936, "close": 0.938, "volume": 1970.84, "quote_volume": 1848.14356, "trades": 14, "taker_buy_volume": 521.17, "taker_buy_quote": 488.45071}, {"ts": 1773332340000, "open": 0.937, "high": 0.938, "low": 0.936, "close": 0.937, "volume": 1308.95, "quote_volume": 1226.50983, "trades": 20, "taker_buy_volume": 585.81, "taker_buy_quote": 548.93353}, {"ts": 1773332400000, "open": 0.936, "high": 0.938, "low": 0.933, "close": 0.938, "volume": 2317.13, "quote_volume": 2165.61974, "trades": 29, "taker_buy_volume": 1839.82, "taker_buy_quote": 1719.37628}, {"ts": 1773332460000, "open": 0.938, "high": 0.942, "low": 0.937, "close": 0.94, "volume": 5285.54, "quote_volume": 4969.58171, "trades": 39, "taker_buy_volume": 2266.66, "taker_buy_quote": 2131.22115}, {"ts": 1773332520000, "open": 0.939, "high": 0.946, "low": 0.939, "close": 0.944, "volume": 14517.63, "quote_volume": 13671.68414, "trades": 66, "taker_buy_volume": 6558.74, "taker_buy_quote": 6175.73708}, {"ts": 1773332580000, "open": 0.943, "high": 0.948, "low": 0.943, "close": 0.945, "volume": 13393.03, "quote_volume": 12673.24183, "trades": 37, "taker_buy_volume": 10454.62, "taker_buy_quote": 9895.53307}, {"ts": 1773332640000, "open": 0.945, "high": 0.946, "low": 0.94, "close": 0.94, "volume": 6093.49, "quote_volume": 5740.98393, "trades": 33, "taker_buy_volume": 3212.4, "taker_buy_quote": 3021.75918}, {"ts": 1773332700000, "open": 0.939, "high": 0.941, "low": 0.939, "close": 0.941, "volume": 4887.49, "quote_volume": 4590.04783, "trades": 27, "taker_buy_volume": 2251.61, "taker_buy_quote": 2114.95651}, {"ts": 1773332760000, "open": 0.939, "high": 0.942, "low": 0.937, "close": 0.938, "volume": 7910.78, "quote_volume": 7433.86916, "trades": 67, "taker_buy_volume": 2856.65, "taker_buy_quote": 2685.00851}, {"ts": 1773332820000, "open": 0.937, "high": 0.937, "low": 0.936, "close": 0.936, "volume": 8357.11, "quote_volume": 7825.37355, "trades": 57, "taker_buy_volume": 2733.63, "taker_buy_quote": 2561.41131}, {"ts": 1773332880000, "open": 0.936, "high": 0.94, "low": 0.936, "close": 0.94, "volume": 3235.93, "quote_volume": 3038.3697, "trades": 28, "taker_buy_volume": 2054.54, "taker_buy_quote": 1929.7082}, {"ts": 1773332940000, "open": 0.939, "high": 0.94, "low": 0.938, "close": 0.94, "volume": 1837.18, "quote_volume": 1725.34634, "trades": 12, "taker_buy_volume": 913.31, "taker_buy_quote": 857.83828}, {"ts": 1773333000000, "open": 0.939, "high": 0.943, "low": 0.939, "close": 0.941, "volume": 4627.5, "quote_volume": 4357.14214, "trades": 40, "taker_buy_volume": 2622.22, "taker_buy_quote": 2468.958}, {"ts": 1773333060000, "open": 0.943, "high": 0.945, "low": 0.943, "close": 0.945, "volume": 1923.75, "quote_volume": 1816.7044, "trades": 19, "taker_buy_volume": 1568.22, "taker_buy_quote": 1481.27086}, {"ts": 1773333120000, "open": 0.944, "high": 0.945, "low": 0.942, "close": 0.942, "volume": 2339.18, "quote_volume": 2207.4919, "trades": 34, "taker_buy_volume": 1852.29, "taker_buy_quote": 1748.32292}, {"ts": 1773333180000, "open": 0.942, "high": 0.943, "low": 0.942, "close": 0.943, "volume": 3237.02, "quote_volume": 3050.34532, "trades": 17, "taker_buy_volume": 636.98, "taker_buy_quote": 600.67214}, {"ts": 1773333240000, "open": 0.942, "high": 0.942, "low": 0.94, "close": 0.942, "volume": 359.91, "quote_volume": 338.94239, "trades": 6, "taker_buy_volume": 310.57, "taker_buy_quote": 292.55694}, {"ts": 1773333300000, "open": 0.94, "high": 0.942, "low": 0.94, "close": 0.942, "volume": 3307.06, "quote_volume": 3111.08744, "trades": 14, "taker_buy_volume": 1164.17, "taker_buy_quote": 1096.41091}, {"ts": 1773333360000, "open": 0.942, "high": 0.942, "low": 0.94, "close": 0.942, "volume": 141.02, "quote_volume": 132.82232, "trades": 10, "taker_buy_volume": 49.87, "taker_buy_quote": 46.97754}, {"ts": 1773333420000, "open": 0.941, "high": 0.944, "low": 0.941, "close": 0.944, "volume": 1721.71, "quote_volume": 1622.05032, "trades": 17, "taker_buy_volume": 913.82, "taker_buy_quote": 861.12004}, {"ts": 1773333480000, "open": 0.944, "high": 0.945, "low": 0.941, "close": 0.941, "volume": 5824.99, "quote_volume": 5493.20189, "trades": 25, "taker_buy_volume": 1271.91, "taker_buy_quote": 1200.78617}, {"ts": 1773333540000, "open": 0.942, "high": 0.942, "low": 0.94, "close": 0.94, "volume": 6016.13, "quote_volume": 5657.8519, "trades": 42, "taker_buy_volume": 920.01, "taker_buy_quote": 865.28856}, {"ts": 1773333600000, "open": 0.94, "high": 0.941, "low": 0.938, "close": 0.939, "volume": 6810.1, "quote_volume": 6395.47002, "trades": 52, "taker_buy_volume": 3368.48, "taker_buy_quote": 3162.9743}, {"ts": 1773333660000, "open": 0.938, "high": 0.938, "low": 0.92, "close": 0.924, "volume": 38509.29, "quote_volume": 35770.28934, "trades": 203, "taker_buy_volume": 6977.2, "taker_buy_quote": 6477.11249}, {"ts": 1773333720000, "open": 0.923, "high": 0.923, "low": 0.902, "close": 0.907, "volume": 124773.88, "quote_volume": 113515.01498, "trades": 767, "taker_buy_volume": 29423.44, "taker_buy_quote": 26732.95145}, {"ts": 1773333780000, "open": 0.906, "high": 0.907, "low": 0.892, "close": 0.897, "volume": 45189.55, "quote_volume": 40692.28435, "trades": 234, "taker_buy_volume": 12722.64, "taker_buy_quote": 11467.34992}, {"ts": 1773333840000, "open": 0.898, "high": 0.9, "low": 0.892, "close": 0.896, "volume": 19886.69, "quote_volume": 17801.16423, "trades": 119, "taker_buy_volume": 10251.21, "taker_buy_quote": 9182.6483}, {"ts": 1773333900000, "open": 0.895, "high": 0.896, "low": 0.887, "close": 0.893, "volume": 10707.94, "quote_volume": 9550.4291, "trades": 113, "taker_buy_volume": 4023.7, "taker_buy_quote": 3588.31579}, {"ts": 1773333960000, "open": 0.892, "high": 0.892, "low": 0.879, "close": 0.879, "volume": 13962.81, "quote_volume": 12331.41689, "trades": 124, "taker_buy_volume": 4593.44, "taker_buy_quote": 4059.14397}, {"ts": 1773334020000, "open": 0.879, "high": 0.886, "low": 0.878, "close": 0.886, "volume": 12667.47, "quote_volume": 11191.82945, "trades": 101, "taker_buy_volume": 9332.87, "taker_buy_quote": 8254.32033}, {"ts": 1773334080000, "open": 0.885, "high": 0.894, "low": 0.884, "close": 0.889, "volume": 6968.39, "quote_volume": 6195.86213, "trades": 58, "taker_buy_volume": 4769.88, "taker_buy_quote": 4241.45765}, {"ts": 1773334140000, "open": 0.89, "high": 0.895, "low": 0.887, "close": 0.891, "volume": 14669.83, "quote_volume": 13079.31639, "trades": 108, "taker_buy_volume": 4593.47, "taker_buy_quote": 4099.92365}, {"ts": 1773334200000, "open": 0.893, "high": 0.903, "low": 0.89, "close": 0.903, "volume": 33059.95, "quote_volume": 29664.65187, "trades": 158, "taker_buy_volume": 17329.9, "taker_buy_quote": 15549.0857}, {"ts": 1773334260000, "open": 0.902, "high": 0.905, "low": 0.888, "close": 0.891, "volume": 93303.34, "quote_volume": 83735.68812, "trades": 247, "taker_buy_volume": 8821.7, "taker_buy_quote": 7894.59009}, {"ts": 1773334320000, "open": 0.889, "high": 0.889, "low": 0.868, "close": 0.87, "volume": 28389.02, "quote_volume": 24904.95099, "trades": 212, "taker_buy_volume": 9822.67, "taker_buy_quote": 8593.93525}, {"ts": 1773334380000, "open": 0.869, "high": 0.876, "low": 0.869, "close": 0.87, "volume": 18171.29, "quote_volume": 15838.22783, "trades": 68, "taker_buy_volume": 5287.33, "taker_buy_quote": 4602.69417}, {"ts": 1773334440000, "open": 0.87, "high": 0.871, "low": 0.864, "close": 0.866, "volume": 9011.74, "quote_volume": 7810.06121, "trades": 40, "taker_buy_volume": 5207.22, "taker_buy_quote": 4514.69683}, {"ts": 1773334500000, "open": 0.865, "high": 0.865, "low": 0.86, "close": 0.861, "volume": 8665.9, "quote_volume": 7462.10074, "trades": 48, "taker_buy_volume": 5792.32, "taker_buy_quote": 4989.11}, {"ts": 1773334560000, "open": 0.859, "high": 0.863, "low": 0.856, "close": 0.863, "volume": 9301.73, "quote_volume": 7994.76497, "trades": 65, "taker_buy_volume": 4319.16, "taker_buy_quote": 3718.14343}, {"ts": 1773334620000, "open": 0.863, "high": 0.865, "low": 0.859, "close": 0.865, "volume": 3771.46, "quote_volume": 3247.24745, "trades": 33, "taker_buy_volume": 2697.21, "taker_buy_quote": 2322.28406}, {"ts": 1773334680000, "open": 0.866, "high": 0.869, "low": 0.862, "close": 0.866, "volume": 42268.97, "quote_volume": 36551.50082, "trades": 222, "taker_buy_volume": 14188.76, "taker_buy_quote": 12285.84039}, {"ts": 1773334740000, "open": 0.865, "high": 0.865, "low": 0.837, "close": 0.84, "volume": 65200.52, "quote_volume": 55074.03757, "trades": 569, "taker_buy_volume": 21317.55, "taker_buy_quote": 17975.05237}, {"ts": 1773334800000, "open": 0.839, "high": 0.839, "low": 0.821, "close": 0.823, "volume": 32613.77, "quote_volume": 27084.2065, "trades": 475, "taker_buy_volume": 12538.18, "taker_buy_quote": 10440.37514}, {"ts": 1773334860000, "open": 0.823, "high": 0.829, "low": 0.818, "close": 0.824, "volume": 25327.16, "quote_volume": 20825.04673, "trades": 123, "taker_buy_volume": 16829.23, "taker_buy_quote": 13827.49272}, {"ts": 1773334920000, "open": 0.825, "high": 0.855, "low": 0.824, "close": 0.843, "volume": 58074.71, "quote_volume": 48913.54974, "trades": 362, "taker_buy_volume": 42693.7, "taker_buy_quote": 35937.44571}, {"ts": 1773334980000, "open": 0.841, "high": 0.843, "low": 0.821, "close": 0.826, "volume": 38076.19, "quote_volume": 31754.59327, "trades": 247, "taker_buy_volume": 14686.66, "taker_buy_quote": 12226.24405}, {"ts": 1773335040000, "open": 0.821, "high": 0.841, "low": 0.817, "close": 0.839, "volume": 23377.4, "quote_volume": 19383.56112, "trades": 159, "taker_buy_volume": 13139.63, "taker_buy_quote": 10919.34496}, {"ts": 1773335100000, "open": 0.841, "high": 0.847, "low": 0.83, "close": 0.831, "volume": 24323.93, "quote_volume": 20428.21142, "trades": 139, "taker_buy_volume": 13962.1, "taker_buy_quote": 11745.00895}, {"ts": 1773335160000, "open": 0.829, "high": 0.837, "low": 0.811, "close": 0.833, "volume": 66824.52, "quote_volume": 54917.83598, "trades": 475, "taker_buy_volume": 25624.57, "taker_buy_quote": 21104.17545}, {"ts": 1773335220000, "open": 0.833, "high": 0.833, "low": 0.824, "close": 0.833, "volume": 13990.3, "quote_volume": 11588.64175, "trades": 138, "taker_buy_volume": 7468.82, "taker_buy_quote": 6183.91944}, {"ts": 1773335280000, "open": 0.833, "high": 0.835, "low": 0.825, "close": 0.828, "volume": 6856.59, "quote_volume": 5685.17769, "trades": 99, "taker_buy_volume": 1479.78, "taker_buy_quote": 1227.81722}, {"ts": 1773335340000, "open": 0.825, "high": 0.839, "low": 0.824, "close": 0.836, "volume": 24329.95, "quote_volume": 20181.40372, "trades": 116, "taker_buy_volume": 19039.27, "taker_buy_quote": 15794.23317}, {"ts": 1773335400000, "open": 0.834, "high": 0.834, "low": 0.825, "close": 0.834, "volume": 13926.3, "quote_volume": 11532.61444, "trades": 99, "taker_buy_volume": 3218.38, "taker_buy_quote": 2671.02285}, {"ts": 1773335460000, "open": 0.835, "high": 0.854, "low": 0.833, "close": 0.851, "volume": 60216.69, "quote_volume": 50828.28952, "trades": 328, "taker_buy_volume": 29994.37, "taker_buy_quote": 25349.1415}, {"ts": 1773335520000, "open": 0.852, "high": 0.868, "low": 0.844, "close": 0.846, "volume": 100329.38, "quote_volume": 86061.59451, "trades": 695, "taker_buy_volume": 57142.6, "taker_buy_quote": 49069.77844}, {"ts": 1773335580000, "open": 0.846, "high": 0.846, "low": 0.841, "close": 0.841, "volume": 8085.54, "quote_volume": 6822.53287, "trades": 67, "taker_buy_volume": 5031.71, "taker_buy_quote": 4247.26783}, {"ts": 1773335640000, "open": 0.84, "high": 0.841, "low": 0.835, "close": 0.836, "volume": 37894.03, "quote_volume": 31756.77331, "trades": 106, "taker_buy_volume": 20543.2, "taker_buy_quote": 17202.51776}, {"ts": 1773335700000, "open": 0.837, "high": 0.855, "low": 0.836, "close": 0.851, "volume": 20323.49, "quote_volume": 17230.22819, "trades": 125, "taker_buy_volume": 11089.75, "taker_buy_quote": 9395.77008}, {"ts": 1773335760000, "open": 0.853, "high": 0.858, "low": 0.846, "close": 0.856, "volume": 20727.52, "quote_volume": 17647.83317, "trades": 131, "taker_buy_volume": 10266.9, "taker_buy_quote": 8739.11844}, {"ts": 1773335820000, "open": 0.855, "high": 0.855, "low": 0.847, "close": 0.85, "volume": 22347.23, "quote_volume": 19010.97722, "trades": 76, "taker_buy_volume": 15267.48, "taker_buy_quote": 12983.65655}, {"ts": 1773335880000, "open": 0.849, "high": 0.849, "low": 0.843, "close": 0.843, "volume": 11107.65, "quote_volume": 9403.56686, "trades": 65, "taker_buy_volume": 6115.31, "taker_buy_quote": 5178.90143}, {"ts": 1773335940000, "open": 0.842, "high": 0.961, "low": 0.841, "close": 0.897, "volume": 260513.65, "quote_volume": 240199.22563, "trades": 2361, "taker_buy_volume": 153728.49, "taker_buy_quote": 140729.18599}, {"ts": 1773336000000, "open": 0.897, "high": 0.909, "low": 0.892, "close": 0.894, "volume": 44678.62, "quote_volume": 40160.11317, "trades": 256, "taker_buy_volume": 27362.98, "taker_buy_quote": 24620.85006}, {"ts": 1773336060000, "open": 0.895, "high": 0.896, "low": 0.869, "close": 0.883, "volume": 55320.72, "quote_volume": 48868.24227, "trades": 413, "taker_buy_volume": 26771.2, "taker_buy_quote": 23665.78121}, {"ts": 1773336120000, "open": 0.883, "high": 0.886, "low": 0.877, "close": 0.882, "volume": 19986.46, "quote_volume": 17633.27186, "trades": 156, "taker_buy_volume": 10817.88, "taker_buy_quote": 9550.53009}, {"ts": 1773336180000, "open": 0.88, "high": 0.939, "low": 0.876, "close": 0.916, "volume": 132803.85, "quote_volume": 120513.23828, "trades": 1283, "taker_buy_volume": 81359.5, "taker_buy_quote": 73538.2349}, {"ts": 1773336240000, "open": 0.916, "high": 0.918, "low": 0.908, "close": 0.916, "volume": 27414.31, "quote_volume": 25041.85385, "trades": 158, "taker_buy_volume": 19577.4, "taker_buy_quote": 17878.56957}, {"ts": 1773336300000, "open": 0.916, "high": 0.92, "low": 0.91, "close": 0.918, "volume": 19381.66, "quote_volume": 17737.95562, "trades": 99, "taker_buy_volume": 12800.7, "taker_buy_quote": 11718.7447}, {"ts": 1773336360000, "open": 0.916, "high": 0.921, "low": 0.912, "close": 0.912, "volume": 8448.61, "quote_volume": 7743.62686, "trades": 73, "taker_buy_volume": 4527.76, "taker_buy_quote": 4150.18751}, {"ts": 1773336420000, "open": 0.913, "high": 0.917, "low": 0.905, "close": 0.905, "volume": 13516.79, "quote_volume": 12314.98005, "trades": 77, "taker_buy_volume": 3187.49, "taker_buy_quote": 2908.3823}, {"ts": 1773336480000, "open": 0.907, "high": 0.941, "low": 0.906, "close": 0.919, "volume": 69121.72, "quote_volume": 64034.39623, "trades": 410, "taker_buy_volume": 46508.77, "taker_buy_quote": 43102.41055}, {"ts": 1773336540000, "open": 0.921, "high": 0.926, "low": 0.918, "close": 0.925, "volume": 11804.53, "quote_volume": 10893.32497, "trades": 72, "taker_buy_volume": 9663.2, "taker_buy_quote": 8918.56914}, {"ts": 1773336600000, "open": 0.924, "high": 0.928, "low": 0.919, "close": 0.922, "volume": 26581.22, "quote_volume": 24505.74881, "trades": 129, "taker_buy_volume": 10086.17, "taker_buy_quote": 9313.61287}, {"ts": 1773336660000, "open": 0.923, "high": 0.926, "low": 0.92, "close": 0.92, "volume": 11289.63, "quote_volume": 10408.08955, "trades": 47, "taker_buy_volume": 4367.86, "taker_buy_quote": 4028.71626}, {"ts": 1773336720000, "open": 0.92, "high": 0.922, "low": 0.915, "close": 0.92, "volume": 10064.06, "quote_volume": 9232.90214, "trades": 88, "taker_buy_volume": 5232.13, "taker_buy_quote": 4804.34856}, {"ts": 1773336780000, "open": 0.918, "high": 0.923, "low": 0.916, "close": 0.919, "volume": 3307.2, "quote_volume": 3038.47155, "trades": 36, "taker_buy_volume": 2628.17, "taker_buy_quote": 2414.14454}, {"ts": 1773336840000, "open": 0.919, "high": 0.921, "low": 0.914, "close": 0.917, "volume": 6985.24, "quote_volume": 6409.24383, "trades": 75, "taker_buy_volume": 5849.45, "taker_buy_quote": 5369.52202}, {"ts": 1773336900000, "open": 0.917, "high": 0.919, "low": 0.915, "close": 0.918, "volume": 3105.3, "quote_volume": 2848.77957, "trades": 54, "taker_buy_volume": 2200.96, "taker_buy_quote": 2019.96811}, {"ts": 1773336960000, "open": 0.919, "high": 0.921, "low": 0.911, "close": 0.913, "volume": 15800.18, "quote_volume": 14489.37352, "trades": 125, "taker_buy_volume": 9518.95, "taker_buy_quote": 8736.52762}, {"ts": 1773337020000, "open": 0.913, "high": 0.915, "low": 0.906, "close": 0.908, "volume": 15993.28, "quote_volume": 14577.25743, "trades": 98, "taker_buy_volume": 3883.06, "taker_buy_quote": 3541.98692}, {"ts": 1773337080000, "open": 0.908, "high": 0.908, "low": 0.899, "close": 0.899, "volume": 27693.06, "quote_volume": 24976.58985, "trades": 176, "taker_buy_volume": 10220.52, "taker_buy_quote": 9229.07957}, {"ts": 1773337140000, "open": 0.898, "high": 0.902, "low": 0.898, "close": 0.9, "volume": 3597.72, "quote_volume": 3238.12772, "trades": 32, "taker_buy_volume": 1417.27, "taker_buy_quote": 1276.14909}, {"ts": 1773337200000, "open": 0.901, "high": 0.906, "low": 0.895, "close": 0.906, "volume": 16513.64, "quote_volume": 14853.294, "trades": 78, "taker_buy_volume": 7259.61, "taker_buy_quote": 6529.13076}, {"ts": 1773337260000, "open": 0.906, "high": 0.909, "low": 0.906, "close": 0.906, "volume": 4748.02, "quote_volume": 4310.2428, "trades": 35, "taker_buy_volume": 2107.07, "taker_buy_quote": 1911.33093}, {"ts": 1773337320000, "open": 0.906, "high": 0.906, "low": 0.903, "close": 0.903, "volume": 3661.52, "quote_volume": 3312.35307, "trades": 23, "taker_buy_volume": 3015.77, "taker_buy_quote": 2729.22257}, {"ts": 1773337380000, "open": 0.901, "high": 0.908, "low": 0.901, "close": 0.902, "volume": 10894.28, "quote_volume": 9848.59121, "trades": 65, "taker_buy_volume": 3391.78, "taker_buy_quote": 3067.48776}, {"ts": 1773337440000, "open": 0.901, "high": 0.908, "low": 0.9, "close": 0.903, "volume": 14844.57, "quote_volume": 13406.4481, "trades": 151, "taker_buy_volume": 9598.86, "taker_buy_quote": 8674.94832}, {"ts": 1773337500000, "open": 0.902, "high": 0.904, "low": 0.87, "close": 0.871, "volume": 37685.61, "quote_volume": 33331.93716, "trades": 208, "taker_buy_volume": 6761.66, "taker_buy_quote": 6008.37156}, {"ts": 1773337560000, "open": 0.873, "high": 0.878, "low": 0.861, "close": 0.869, "volume": 32757.89, "quote_volume": 28402.55117, "trades": 238, "taker_buy_volume": 10508.8, "taker_buy_quote": 9115.07517}, {"ts": 1773337620000, "open": 0.871, "high": 0.877, "low": 0.866, "close": 0.877, "volume": 5219.86, "quote_volume": 4551.99999, "trades": 59, "taker_buy_volume": 3061.28, "taker_buy_quote": 2674.89715}, {"ts": 1773337680000, "open": 0.875, "high": 0.877, "low": 0.874, "close": 0.876, "volume": 2282.34, "quote_volume": 1998.2054, "trades": 22, "taker_buy_volume": 1164.03, "taker_buy_quote": 1019.0342}, {"ts": 1773337740000, "open": 0.876, "high": 0.88, "low": 0.875, "close": 0.88, "volume": 683.48, "quote_volume": 600.30341, "trades": 24, "taker_buy_volume": 384.56, "taker_buy_quote": 338.03357}, {"ts": 1773337800000, "open": 0.881, "high": 0.884, "low": 0.874, "close": 0.874, "volume": 2433.91, "quote_volume": 2140.91612, "trades": 40, "taker_buy_volume": 772.39, "taker_buy_quote": 679.73612}, {"ts": 1773337860000, "open": 0.874, "high": 0.878, "low": 0.873, "close": 0.875, "volume": 1931.35, "quote_volume": 1689.68861, "trades": 31, "taker_buy_volume": 1165.55, "taker_buy_quote": 1019.64159}, {"ts": 1773337920000, "open": 0.874, "high": 0.88, "low": 0.873, "close": 0.88, "volume": 2505.2, "quote_volume": 2192.60319, "trades": 47, "taker_buy_volume": 943.43, "taker_buy_quote": 827.95204}, {"ts": 1773337980000, "open": 0.878, "high": 0.881, "low": 0.877, "close": 0.878, "volume": 4894.61, "quote_volume": 4301.527, "trades": 35, "taker_buy_volume": 4041.11, "taker_buy_quote": 3552.48003}, {"ts": 1773338040000, "open": 0.879, "high": 0.88, "low": 0.877, "close": 0.877, "volume": 529.76, "quote_volume": 465.55732, "trades": 9, "taker_buy_volume": 182.54, "taker_buy_quote": 160.45891}, {"ts": 1773338100000, "open": 0.877, "high": 0.877, "low": 0.873, "close": 0.874, "volume": 2959.03, "quote_volume": 2587.43519, "trades": 39, "taker_buy_volume": 1355.97, "taker_buy_quote": 1185.69029}, {"ts": 1773338160000, "open": 0.872, "high": 0.874, "low": 0.87, "close": 0.872, "volume": 4502.8, "quote_volume": 3926.70872, "trades": 36, "taker_buy_volume": 1384.39, "taker_buy_quote": 1209.22963}, {"ts": 1773338220000, "open": 0.872, "high": 0.873, "low": 0.869, "close": 0.87, "volume": 2773.2, "quote_volume": 2415.11509, "trades": 30, "taker_buy_volume": 1244.34, "taker_buy_quote": 1084.36796}, {"ts": 1773338280000, "open": 0.87, "high": 0.87, "low": 0.868, "close": 0.87, "volume": 1010.21, "quote_volume": 877.75165, "trades": 14, "taker_buy_volume": 374.65, "taker_buy_quote": 325.43203}, {"ts": 1773338340000, "open": 0.869, "high": 0.876, "low": 0.869, "close": 0.871, "volume": 3932.77, "quote_volume": 3429.13427, "trades": 36, "taker_buy_volume": 2155.96, "taker_buy_quote": 1884.26051}, {"ts": 1773338400000, "open": 0.87, "high": 0.873, "low": 0.869, "close": 0.871, "volume": 4311.64, "quote_volume": 3754.63898, "trades": 32, "taker_buy_volume": 2403.69, "taker_buy_quote": 2093.92183}, {"ts": 1773338460000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.874, "volume": 781.16, "quote_volume": 682.42729, "trades": 10, "taker_buy_volume": 409.72, "taker_buy_quote": 358.11711}, {"ts": 1773338520000, "open": 0.872, "high": 0.872, "low": 0.867, "close": 0.869, "volume": 7830.75, "quote_volume": 6808.16666, "trades": 76, "taker_buy_volume": 3823.09, "taker_buy_quote": 3323.81896}, {"ts": 1773338580000, "open": 0.87, "high": 0.873, "low": 0.868, "close": 0.869, "volume": 2534.56, "quote_volume": 2206.34075, "trades": 31, "taker_buy_volume": 1204.0, "taker_buy_quote": 1049.41632}, {"ts": 1773338640000, "open": 0.869, "high": 0.87, "low": 0.863, "close": 0.865, "volume": 8003.13, "quote_volume": 6940.30812, "trades": 48, "taker_buy_volume": 4100.63, "taker_buy_quote": 3556.65528}, {"ts": 1773338700000, "open": 0.867, "high": 0.868, "low": 0.863, "close": 0.864, "volume": 6877.06, "quote_volume": 5946.94807, "trades": 45, "taker_buy_volume": 3606.64, "taker_buy_quote": 3118.10552}, {"ts": 1773338760000, "open": 0.867, "high": 0.87, "low": 0.865, "close": 0.87, "volume": 1163.83, "quote_volume": 1010.2326, "trades": 14, "taker_buy_volume": 106.62, "taker_buy_quote": 92.64628}, {"ts": 1773338820000, "open": 0.87, "high": 0.872, "low": 0.865, "close": 0.868, "volume": 8269.56, "quote_volume": 7186.72373, "trades": 43, "taker_buy_volume": 3939.72, "taker_buy_quote": 3424.06261}, {"ts": 1773338880000, "open": 0.867, "high": 0.88, "low": 0.867, "close": 0.876, "volume": 27463.08, "quote_volume": 24004.09697, "trades": 100, "taker_buy_volume": 25047.35, "taker_buy_quote": 21891.37627}, {"ts": 1773338940000, "open": 0.873, "high": 0.879, "low": 0.872, "close": 0.872, "volume": 2987.58, "quote_volume": 2620.73803, "trades": 41, "taker_buy_volume": 1069.65, "taker_buy_quote": 938.14436}, {"ts": 1773339000000, "open": 0.872, "high": 0.875, "low": 0.867, "close": 0.868, "volume": 3178.24, "quote_volume": 2772.92989, "trades": 30, "taker_buy_volume": 1252.29, "taker_buy_quote": 1093.16575}, {"ts": 1773339060000, "open": 0.868, "high": 0.872, "low": 0.865, "close": 0.869, "volume": 4485.75, "quote_volume": 3892.36421, "trades": 40, "taker_buy_volume": 3438.72, "taker_buy_quote": 2985.11458}, {"ts": 1773339120000, "open": 0.869, "high": 0.876, "low": 0.869, "close": 0.876, "volume": 1381.05, "quote_volume": 1206.70895, "trades": 20, "taker_buy_volume": 1159.24, "taker_buy_quote": 1013.07951}, {"ts": 1773339180000, "open": 0.876, "high": 0.876, "low": 0.873, "close": 0.876, "volume": 1767.16, "quote_volume": 1545.70118, "trades": 23, "taker_buy_volume": 454.34, "taker_buy_quote": 397.78265}, {"ts": 1773339240000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 10.23, "quote_volume": 8.95125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339300000, "open": 0.875, "high": 0.875, "low": 0.866, "close": 0.866, "volume": 4866.83, "quote_volume": 4233.99069, "trades": 50, "taker_buy_volume": 817.87, "taker_buy_quote": 709.58664}, {"ts": 1773339360000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 1185.25, "quote_volume": 1030.21884, "trades": 15, "taker_buy_volume": 1016.5, "taker_buy_quote": 883.57509}, {"ts": 1773339420000, "open": 0.869, "high": 0.876, "low": 0.869, "close": 0.874, "volume": 4111.06, "quote_volume": 3590.71394, "trades": 39, "taker_buy_volume": 1885.04, "taker_buy_quote": 1645.39425}, {"ts": 1773339480000, "open": 0.875, "high": 0.885, "low": 0.875, "close": 0.877, "volume": 11671.05, "quote_volume": 10275.40537, "trades": 91, "taker_buy_volume": 5112.13, "taker_buy_quote": 4499.23119}, {"ts": 1773339540000, "open": 0.877, "high": 0.878, "low": 0.874, "close": 0.874, "volume": 727.35, "quote_volume": 636.94645, "trades": 18, "taker_buy_volume": 507.19, "taker_buy_quote": 444.25468}, {"ts": 1773339600000, "open": 0.875, "high": 0.876, "low": 0.865, "close": 0.87, "volume": 3986.67, "quote_volume": 3466.31297, "trades": 51, "taker_buy_volume": 2179.94, "taker_buy_quote": 1897.56584}, {"ts": 1773339660000, "open": 0.869, "high": 0.879, "low": 0.868, "close": 0.879, "volume": 8326.01, "quote_volume": 7285.68369, "trades": 59, "taker_buy_volume": 5924.91, "taker_buy_quote": 5182.41279}, {"ts": 1773339720000, "open": 0.88, "high": 0.883, "low": 0.88, "close": 0.881, "volume": 4005.04, "quote_volume": 3531.32308, "trades": 40, "taker_buy_volume": 1685.56, "taker_buy_quote": 1486.31547}, {"ts": 1773339780000, "open": 0.881, "high": 0.882, "low": 0.875, "close": 0.877, "volume": 1560.97, "quote_volume": 1370.603, "trades": 21, "taker_buy_volume": 344.54, "taker_buy_quote": 302.42053}, {"ts": 1773339840000, "open": 0.878, "high": 0.884, "low": 0.878, "close": 0.88, "volume": 2792.01, "quote_volume": 2456.39826, "trades": 29, "taker_buy_volume": 1304.66, "taker_buy_quote": 1147.37236}, {"ts": 1773339900000, "open": 0.879, "high": 0.879, "low": 0.872, "close": 0.875, "volume": 1412.47, "quote_volume": 1238.60831, "trades": 20, "taker_buy_volume": 255.88, "taker_buy_quote": 223.64541}, {"ts": 1773339960000, "open": 0.876, "high": 0.876, "low": 0.87, "close": 0.87, "volume": 1262.5, "quote_volume": 1101.44928, "trades": 20, "taker_buy_volume": 23.59, "taker_buy_quote": 20.57829}, {"ts": 1773340020000, "open": 0.87, "high": 0.872, "low": 0.869, "close": 0.87, "volume": 4109.93, "quote_volume": 3577.00189, "trades": 28, "taker_buy_volume": 1426.17, "taker_buy_quote": 1241.48529}, {"ts": 1773340080000, "open": 0.87, "high": 0.873, "low": 0.869, "close": 0.873, "volume": 1073.58, "quote_volume": 936.11922, "trades": 15, "taker_buy_volume": 1046.7, "taker_buy_quote": 912.73995}, {"ts": 1773340140000, "open": 0.873, "high": 0.874, "low": 0.867, "close": 0.87, "volume": 9268.43, "quote_volume": 8068.19428, "trades": 57, "taker_buy_volume": 6281.6, "taker_buy_quote": 5470.12707}, {"ts": 1773340200000, "open": 0.868, "high": 0.868, "low": 0.859, "close": 0.86, "volume": 13949.47, "quote_volume": 12038.86531, "trades": 113, "taker_buy_volume": 3037.62, "taker_buy_quote": 2621.33379}, {"ts": 1773340260000, "open": 0.859, "high": 0.868, "low": 0.859, "close": 0.865, "volume": 3311.38, "quote_volume": 2862.72202, "trades": 26, "taker_buy_volume": 1775.96, "taker_buy_quote": 1536.10924}, {"ts": 1773340320000, "open": 0.864, "high": 0.868, "low": 0.864, "close": 0.867, "volume": 2441.71, "quote_volume": 2116.99386, "trades": 18, "taker_buy_volume": 1649.25, "taker_buy_quote": 1430.6408}, {"ts": 1773340380000, "open": 0.866, "high": 0.866, "low": 0.862, "close": 0.863, "volume": 1457.73, "quote_volume": 1258.17092, "trades": 17, "taker_buy_volume": 290.58, "taker_buy_quote": 250.47996}, {"ts": 1773340440000, "open": 0.863, "high": 0.869, "low": 0.863, "close": 0.868, "volume": 4155.84, "quote_volume": 3602.87796, "trades": 30, "taker_buy_volume": 2828.3, "taker_buy_quote": 2452.01757}, {"ts": 1773340500000, "open": 0.868, "high": 0.868, "low": 0.859, "close": 0.861, "volume": 8979.82, "quote_volume": 7748.66732, "trades": 52, "taker_buy_volume": 2482.32, "taker_buy_quote": 2143.29534}, {"ts": 1773340560000, "open": 0.861, "high": 0.863, "low": 0.861, "close": 0.863, "volume": 810.12, "quote_volume": 698.26946, "trades": 18, "taker_buy_volume": 465.64, "taker_buy_quote": 401.67218}, {"ts": 1773340620000, "open": 0.863, "high": 0.87, "low": 0.863, "close": 0.87, "volume": 4011.83, "quote_volume": 3477.99348, "trades": 45, "taker_buy_volume": 3925.86, "taker_buy_quote": 3403.75442}, {"ts": 1773340680000, "open": 0.868, "high": 0.868, "low": 0.862, "close": 0.863, "volume": 3432.32, "quote_volume": 2963.8979, "trades": 31, "taker_buy_volume": 2345.19, "taker_buy_quote": 2025.18277}, {"ts": 1773340740000, "open": 0.864, "high": 0.865, "low": 0.864, "close": 0.865, "volume": 1370.18, "quote_volume": 1184.95653, "trades": 14, "taker_buy_volume": 1158.47, "taker_buy_quote": 1002.03909}, {"ts": 1773340800000, "open": 0.864, "high": 0.864, "low": 0.86, "close": 0.864, "volume": 6124.05, "quote_volume": 5274.84144, "trades": 35, "taker_buy_volume": 1664.04, "taker_buy_quote": 1431.81838}, {"ts": 1773340860000, "open": 0.864, "high": 0.867, "low": 0.864, "close": 0.864, "volume": 4986.5, "quote_volume": 4314.81574, "trades": 36, "taker_buy_volume": 1236.1, "taker_buy_quote": 1070.37564}, {"ts": 1773340920000, "open": 0.865, "high": 0.865, "low": 0.864, "close": 0.864, "volume": 595.6, "quote_volume": 514.76715, "trades": 4, "taker_buy_volume": 337.5, "taker_buy_quote": 291.76875}, {"ts": 1773340980000, "open": 0.864, "high": 0.869, "low": 0.863, "close": 0.869, "volume": 5669.91, "quote_volume": 4908.12888, "trades": 40, "taker_buy_volume": 3203.8, "taker_buy_quote": 2776.29473}, {"ts": 1773341040000, "open": 0.867, "high": 0.87, "low": 0.867, "close": 0.867, "volume": 5384.26, "quote_volume": 4678.51881, "trades": 29, "taker_buy_volume": 4089.78, "taker_buy_quote": 3554.21843}, {"ts": 1773341100000, "open": 0.866, "high": 0.866, "low": 0.863, "close": 0.866, "volume": 4817.83, "quote_volume": 4167.64976, "trades": 40, "taker_buy_volume": 1236.34, "taker_buy_quote": 1070.08934}, {"ts": 1773341160000, "open": 0.867, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 1252.43, "quote_volume": 1087.06457, "trades": 13, "taker_buy_volume": 1094.22, "taker_buy_quote": 949.80808}, {"ts": 1773341220000, "open": 0.871, "high": 0.875, "low": 0.87, "close": 0.872, "volume": 4163.43, "quote_volume": 3632.65712, "trades": 40, "taker_buy_volume": 2702.33, "taker_buy_quote": 2359.15616}, {"ts": 1773341280000, "open": 0.872, "high": 0.872, "low": 0.87, "close": 0.871, "volume": 1969.5, "quote_volume": 1715.62204, "trades": 17, "taker_buy_volume": 827.68, "taker_buy_quote": 721.16454}, {"ts": 1773341340000, "open": 0.87, "high": 0.876, "low": 0.87, "close": 0.876, "volume": 1881.4, "quote_volume": 1644.18308, "trades": 26, "taker_buy_volume": 1593.76, "taker_buy_quote": 1392.65693}, {"ts": 1773341400000, "open": 0.876, "high": 0.878, "low": 0.869, "close": 0.869, "volume": 5032.42, "quote_volume": 4409.78361, "trades": 38, "taker_buy_volume": 3412.48, "taker_buy_quote": 2994.8351}, {"ts": 1773341460000, "open": 0.872, "high": 0.874, "low": 0.869, "close": 0.871, "volume": 3920.08, "quote_volume": 3417.85122, "trades": 34, "taker_buy_volume": 434.59, "taker_buy_quote": 379.20354}, {"ts": 1773341520000, "open": 0.873, "high": 0.876, "low": 0.872, "close": 0.876, "volume": 3155.7, "quote_volume": 2757.37021, "trades": 20, "taker_buy_volume": 3020.7, "taker_buy_quote": 2639.65021}, {"ts": 1773341580000, "open": 0.875, "high": 0.877, "low": 0.875, "close": 0.877, "volume": 3047.63, "quote_volume": 2671.00999, "trades": 17, "taker_buy_volume": 1795.42, "taker_buy_quote": 1574.54813}, {"ts": 1773341640000, "open": 0.877, "high": 0.884, "low": 0.876, "close": 0.884, "volume": 4900.97, "quote_volume": 4318.1357, "trades": 42, "taker_buy_volume": 3261.83, "taker_buy_quote": 2876.29479}, {"ts": 1773341700000, "open": 0.883, "high": 0.903, "low": 0.88, "close": 0.888, "volume": 28217.19, "quote_volume": 25225.99021, "trades": 245, "taker_buy_volume": 17703.98, "taker_buy_quote": 15822.93424}, {"ts": 1773341760000, "open": 0.888, "high": 0.892, "low": 0.886, "close": 0.888, "volume": 16243.02, "quote_volume": 14456.46697, "trades": 64, "taker_buy_volume": 7603.02, "taker_buy_quote": 6770.60121}, {"ts": 1773341820000, "open": 0.889, "high": 0.898, "low": 0.889, "close": 0.896, "volume": 15203.48, "quote_volume": 13612.60835, "trades": 54, "taker_buy_volume": 7322.55, "taker_buy_quote": 6548.131}, {"ts": 1773341880000, "open": 0.895, "high": 0.902, "low": 0.892, "close": 0.902, "volume": 6298.27, "quote_volume": 5654.73775, "trades": 50, "taker_buy_volume": 3331.07, "taker_buy_quote": 2991.66711}, {"ts": 1773341940000, "open": 0.9, "high": 0.902, "low": 0.893, "close": 0.895, "volume": 8097.78, "quote_volume": 7273.78147, "trades": 47, "taker_buy_volume": 2925.08, "taker_buy_quote": 2628.6464}, {"ts": 1773342000000, "open": 0.894, "high": 0.894, "low": 0.875, "close": 0.885, "volume": 17213.6, "quote_volume": 15185.27246, "trades": 129, "taker_buy_volume": 7059.2, "taker_buy_quote": 6223.00051}, {"ts": 1773342060000, "open": 0.886, "high": 0.894, "low": 0.886, "close": 0.892, "volume": 14003.94, "quote_volume": 12456.73851, "trades": 70, "taker_buy_volume": 6414.38, "taker_buy_quote": 5701.99244}, {"ts": 1773342120000, "open": 0.893, "high": 0.899, "low": 0.893, "close": 0.896, "volume": 4678.61, "quote_volume": 4193.92907, "trades": 45, "taker_buy_volume": 1986.43, "taker_buy_quote": 1780.61983}, {"ts": 1773342180000, "open": 0.897, "high": 0.898, "low": 0.889, "close": 0.894, "volume": 6903.82, "quote_volume": 6166.92682, "trades": 43, "taker_buy_volume": 3137.8, "taker_buy_quote": 2801.73778}, {"ts": 1773342240000, "open": 0.895, "high": 0.898, "low": 0.89, "close": 0.892, "volume": 8132.32, "quote_volume": 7259.2804, "trades": 44, "taker_buy_volume": 2973.02, "taker_buy_quote": 2654.15432}, {"ts": 1773342300000, "open": 0.891, "high": 0.892, "low": 0.883, "close": 0.884, "volume": 8386.34, "quote_volume": 7443.07777, "trades": 63, "taker_buy_volume": 1790.37, "taker_buy_quote": 1589.05539}, {"ts": 1773342360000, "open": 0.884, "high": 0.885, "low": 0.876, "close": 0.88, "volume": 8913.76, "quote_volume": 7862.43637, "trades": 59, "taker_buy_volume": 3524.52, "taker_buy_quote": 3103.88749}, {"ts": 1773342420000, "open": 0.88, "high": 0.889, "low": 0.88, "close": 0.886, "volume": 3155.69, "quote_volume": 2789.70532, "trades": 35, "taker_buy_volume": 1707.0, "taker_buy_quote": 1507.83363}, {"ts": 1773342480000, "open": 0.886, "high": 0.887, "low": 0.885, "close": 0.885, "volume": 1659.76, "quote_volume": 1469.61638, "trades": 11, "taker_buy_volume": 1136.43, "taker_buy_quote": 1006.43777}, {"ts": 1773342540000, "open": 0.883, "high": 0.885, "low": 0.88, "close": 0.883, "volume": 2721.37, "quote_volume": 2402.26734, "trades": 28, "taker_buy_volume": 1314.57, "taker_buy_quote": 1159.71972}, {"ts": 1773342600000, "open": 0.887, "high": 0.89, "low": 0.887, "close": 0.889, "volume": 2838.63, "quote_volume": 2522.53216, "trades": 24, "taker_buy_volume": 2524.11, "taker_buy_quote": 2243.08186}, {"ts": 1773342660000, "open": 0.889, "high": 0.889, "low": 0.885, "close": 0.886, "volume": 796.64, "quote_volume": 706.26861, "trades": 10, "taker_buy_volume": 428.93, "taker_buy_quote": 380.03198}, {"ts": 1773342720000, "open": 0.889, "high": 0.889, "low": 0.883, "close": 0.883, "volume": 10506.04, "quote_volume": 9290.47518, "trades": 49, "taker_buy_volume": 1234.37, "taker_buy_quote": 1090.867}, {"ts": 1773342780000, "open": 0.884, "high": 0.887, "low": 0.883, "close": 0.887, "volume": 2492.22, "quote_volume": 2205.46959, "trades": 17, "taker_buy_volume": 1516.95, "taker_buy_quote": 1343.96258}, {"ts": 1773342840000, "open": 0.885, "high": 0.885, "low": 0.881, "close": 0.883, "volume": 1707.28, "quote_volume": 1506.75161, "trades": 17, "taker_buy_volume": 512.55, "taker_buy_quote": 452.4129}, {"ts": 1773342900000, "open": 0.884, "high": 0.889, "low": 0.883, "close": 0.885, "volume": 5142.31, "quote_volume": 4556.40355, "trades": 41, "taker_buy_volume": 3625.49, "taker_buy_quote": 3214.1618}, {"ts": 1773342960000, "open": 0.884, "high": 0.884, "low": 0.879, "close": 0.879, "volume": 3878.42, "quote_volume": 3415.67241, "trades": 30, "taker_buy_volume": 1016.98, "taker_buy_quote": 895.87094}, {"ts": 1773343020000, "open": 0.879, "high": 0.881, "low": 0.878, "close": 0.881, "volume": 1193.12, "quote_volume": 1050.62012, "trades": 10, "taker_buy_volume": 180.99, "taker_buy_quote": 159.45219}, {"ts": 1773343080000, "open": 0.879, "high": 0.881, "low": 0.875, "close": 0.875, "volume": 2010.97, "quote_volume": 1763.01038, "trades": 23, "taker_buy_volume": 243.65, "taker_buy_quote": 213.73597}, {"ts": 1773343140000, "open": 0.875, "high": 0.877, "low": 0.875, "close": 0.876, "volume": 1996.27, "quote_volume": 1747.12243, "trades": 15, "taker_buy_volume": 142.4, "taker_buy_quote": 124.79076}, {"ts": 1773343200000, "open": 0.877, "high": 0.877, "low": 0.873, "close": 0.876, "volume": 2011.37, "quote_volume": 1759.64714, "trades": 25, "taker_buy_volume": 953.85, "taker_buy_quote": 835.01832}, {"ts": 1773343260000, "open": 0.876, "high": 0.877, "low": 0.873, "close": 0.876, "volume": 9654.03, "quote_volume": 8448.32027, "trades": 29, "taker_buy_volume": 8968.94, "taker_buy_quote": 7849.25625}, {"ts": 1773343320000, "open": 0.875, "high": 0.88, "low": 0.872, "close": 0.877, "volume": 2969.17, "quote_volume": 2605.33399, "trades": 27, "taker_buy_volume": 1934.15, "taker_buy_quote": 1699.95767}, {"ts": 1773343380000, "open": 0.877, "high": 0.877, "low": 0.875, "close": 0.875, "volume": 2225.67, "quote_volume": 1949.40267, "trades": 15, "taker_buy_volume": 397.92, "taker_buy_quote": 348.62692}, {"ts": 1773343440000, "open": 0.875, "high": 0.877, "low": 0.872, "close": 0.873, "volume": 7512.33, "quote_volume": 6564.53041, "trades": 33, "taker_buy_volume": 1578.65, "taker_buy_quote": 1380.13479}, {"ts": 1773343500000, "open": 0.873, "high": 0.875, "low": 0.872, "close": 0.874, "volume": 2963.38, "quote_volume": 2591.15508, "trades": 17, "taker_buy_volume": 1398.92, "taker_buy_quote": 1223.87446}, {"ts": 1773343560000, "open": 0.874, "high": 0.878, "low": 0.874, "close": 0.878, "volume": 140.31, "quote_volume": 122.75097, "trades": 8, "taker_buy_volume": 82.38, "taker_buy_quote": 72.12015}, {"ts": 1773343620000, "open": 0.876, "high": 0.878, "low": 0.876, "close": 0.878, "volume": 1564.15, "quote_volume": 1373.14069, "trades": 12, "taker_buy_volume": 1557.02, "taker_buy_quote": 1366.89481}, {"ts": 1773343680000, "open": 0.879, "high": 0.88, "low": 0.877, "close": 0.88, "volume": 2616.91, "quote_volume": 2299.24231, "trades": 23, "taker_buy_volume": 663.66, "taker_buy_quote": 583.38724}, {"ts": 1773343740000, "open": 0.88, "high": 0.881, "low": 0.878, "close": 0.88, "volume": 971.03, "quote_volume": 854.17805, "trades": 21, "taker_buy_volume": 410.59, "taker_buy_quote": 361.05239}, {"ts": 1773343800000, "open": 0.881, "high": 0.883, "low": 0.88, "close": 0.882, "volume": 597.44, "quote_volume": 527.01736, "trades": 11, "taker_buy_volume": 443.31, "taker_buy_quote": 391.0873}, {"ts": 1773343860000, "open": 0.882, "high": 0.883, "low": 0.882, "close": 0.883, "volume": 7682.79, "quote_volume": 6781.82748, "trades": 16, "taker_buy_volume": 3715.6, "taker_buy_quote": 3280.77355}, {"ts": 1773343920000, "open": 0.884, "high": 0.884, "low": 0.881, "close": 0.882, "volume": 913.22, "quote_volume": 805.52585, "trades": 13, "taker_buy_volume": 40.56, "taker_buy_quote": 35.85504}, {"ts": 1773343980000, "open": 0.881, "high": 0.886, "low": 0.881, "close": 0.886, "volume": 2035.9, "quote_volume": 1799.29094, "trades": 22, "taker_buy_volume": 1743.78, "taker_buy_quote": 1540.98316}, {"ts": 1773344040000, "open": 0.885, "high": 0.889, "low": 0.885, "close": 0.889, "volume": 1199.72, "quote_volume": 1065.47167, "trades": 16, "taker_buy_volume": 1044.16, "taker_buy_quote": 927.4369}, {"ts": 1773344100000, "open": 0.887, "high": 0.887, "low": 0.886, "close": 0.886, "volume": 842.02, "quote_volume": 746.44617, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344160000, "open": 0.886, "high": 0.888, "low": 0.886, "close": 0.888, "volume": 136.36, "quote_volume": 120.82856, "trades": 5, "taker_buy_volume": 136.36, "taker_buy_quote": 120.82856}, {"ts": 1773344220000, "open": 0.889, "high": 0.89, "low": 0.885, "close": 0.887, "volume": 5984.58, "quote_volume": 5311.9726, "trades": 30, "taker_buy_volume": 1339.34, "taker_buy_quote": 1186.99682}, {"ts": 1773344280000, "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.886, "volume": 1101.24, "quote_volume": 975.81137, "trades": 9, "taker_buy_volume": 966.42, "taker_buy_quote": 856.36085}, {"ts": 1773344340000, "open": 0.886, "high": 0.894, "low": 0.886, "close": 0.889, "volume": 2675.62, "quote_volume": 2386.30262, "trades": 23, "taker_buy_volume": 1269.2, "taker_buy_quote": 1132.17459}, {"ts": 1773344400000, "open": 0.888, "high": 0.89, "low": 0.887, "close": 0.887, "volume": 579.15, "quote_volume": 514.61243, "trades": 13, "taker_buy_volume": 237.37, "taker_buy_quote": 211.16303}, {"ts": 1773344460000, "open": 0.887, "high": 0.891, "low": 0.886, "close": 0.89, "volume": 3536.03, "quote_volume": 3140.03229, "trades": 30, "taker_buy_volume": 1421.15, "taker_buy_quote": 1262.93919}, {"ts": 1773344520000, "open": 0.889, "high": 0.894, "low": 0.889, "close": 0.892, "volume": 8660.92, "quote_volume": 7727.24249, "trades": 47, "taker_buy_volume": 5946.74, "taker_buy_quote": 5305.87329}, {"ts": 1773344580000, "open": 0.892, "high": 0.893, "low": 0.89, "close": 0.891, "volume": 6985.34, "quote_volume": 6225.98549, "trades": 14, "taker_buy_volume": 717.8, "taker_buy_quote": 640.82665}, {"ts": 1773344640000, "open": 0.891, "high": 0.891, "low": 0.89, "close": 0.89, "volume": 189.61, "quote_volume": 168.90753, "trades": 6, "taker_buy_volume": 43.83, "taker_buy_quote": 39.05253}, {"ts": 1773344700000, "open": 0.892, "high": 0.909, "low": 0.892, "close": 0.905, "volume": 37730.27, "quote_volume": 34001.1945, "trades": 267, "taker_buy_volume": 24980.83, "taker_buy_quote": 22522.19022}, {"ts": 1773344760000, "open": 0.905, "high": 0.905, "low": 0.899, "close": 0.9, "volume": 4004.04, "quote_volume": 3606.65187, "trades": 29, "taker_buy_volume": 2081.9, "taker_buy_quote": 1876.6408}, {"ts": 1773344820000, "open": 0.898, "high": 0.898, "low": 0.895, "close": 0.895, "volume": 2443.71, "quote_volume": 2189.61454, "trades": 18, "taker_buy_volume": 873.02, "taker_buy_quote": 782.414}, {"ts": 1773344880000, "open": 0.894, "high": 0.897, "low": 0.894, "close": 0.897, "volume": 338.27, "quote_volume": 302.7969, "trades": 9, "taker_buy_volume": 316.95, "taker_buy_quote": 283.7065}, {"ts": 1773344940000, "open": 0.898, "high": 0.899, "low": 0.896, "close": 0.899, "volume": 5142.15, "quote_volume": 4616.20891, "trades": 27, "taker_buy_volume": 4154.66, "taker_buy_quote": 3729.45517}, {"ts": 1773345000000, "open": 0.898, "high": 0.903, "low": 0.897, "close": 0.901, "volume": 6218.07, "quote_volume": 5599.36215, "trades": 45, "taker_buy_volume": 4645.14, "taker_buy_quote": 4182.26904}, {"ts": 1773345060000, "open": 0.902, "high": 0.902, "low": 0.898, "close": 0.898, "volume": 2611.13, "quote_volume": 2349.84173, "trades": 71, "taker_buy_volume": 723.17, "taker_buy_quote": 650.86837}, {"ts": 1773345120000, "open": 0.899, "high": 0.908, "low": 0.899, "close": 0.904, "volume": 3679.64, "quote_volume": 3325.95193, "trades": 45, "taker_buy_volume": 2598.28, "taker_buy_quote": 2348.5486}, {"ts": 1773345180000, "open": 0.903, "high": 0.904, "low": 0.898, "close": 0.898, "volume": 1659.78, "quote_volume": 1494.38679, "trades": 22, "taker_buy_volume": 617.27, "taker_buy_quote": 555.88352}, {"ts": 1773345240000, "open": 0.898, "high": 0.904, "low": 0.898, "close": 0.9, "volume": 4738.79, "quote_volume": 4269.06424, "trades": 33, "taker_buy_volume": 4170.55, "taker_buy_quote": 3758.24451}, {"ts": 1773345300000, "open": 0.899, "high": 0.899, "low": 0.884, "close": 0.885, "volume": 13900.77, "quote_volume": 12357.74987, "trades": 102, "taker_buy_volume": 6861.66, "taker_buy_quote": 6093.54466}, {"ts": 1773345360000, "open": 0.886, "high": 0.893, "low": 0.886, "close": 0.893, "volume": 6002.55, "quote_volume": 5338.65709, "trades": 37, "taker_buy_volume": 2663.45, "taker_buy_quote": 2366.64967}, {"ts": 1773345420000, "open": 0.892, "high": 0.894, "low": 0.892, "close": 0.893, "volume": 115.27, "quote_volume": 102.89358, "trades": 4, "taker_buy_volume": 44.14, "taker_buy_quote": 39.44562}, {"ts": 1773345480000, "open": 0.891, "high": 0.895, "low": 0.891, "close": 0.894, "volume": 4619.04, "quote_volume": 4121.87431, "trades": 22, "taker_buy_volume": 565.8, "taker_buy_quote": 505.6019}, {"ts": 1773345540000, "open": 0.893, "high": 0.895, "low": 0.891, "close": 0.892, "volume": 2039.08, "quote_volume": 1819.94781, "trades": 19, "taker_buy_volume": 948.38, "taker_buy_quote": 847.42686}, {"ts": 1773345600000, "open": 0.894, "high": 0.897, "low": 0.893, "close": 0.895, "volume": 719.35, "quote_volume": 644.4947, "trades": 17, "taker_buy_volume": 667.56, "taker_buy_quote": 598.18115}, {"ts": 1773345660000, "open": 0.896, "high": 0.902, "low": 0.896, "close": 0.902, "volume": 3240.59, "quote_volume": 2914.52468, "trades": 40, "taker_buy_volume": 2117.49, "taker_buy_quote": 1905.35323}, {"ts": 1773345720000, "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.903, "volume": 2051.31, "quote_volume": 1853.21128, "trades": 28, "taker_buy_volume": 939.56, "taker_buy_quote": 849.31136}, {"ts": 1773345780000, "open": 0.903, "high": 0.903, "low": 0.899, "close": 0.9, "volume": 4174.49, "quote_volume": 3760.61321, "trades": 32, "taker_buy_volume": 794.21, "taker_buy_quote": 715.54932}, {"ts": 1773345840000, "open": 0.902, "high": 0.905, "low": 0.901, "close": 0.905, "volume": 11937.05, "quote_volume": 10770.57274, "trades": 46, "taker_buy_volume": 6680.33, "taker_buy_quote": 6029.74824}, {"ts": 1773345900000, "open": 0.904, "high": 0.904, "low": 0.894, "close": 0.897, "volume": 7949.11, "quote_volume": 7133.16088, "trades": 55, "taker_buy_volume": 3204.0, "taker_buy_quote": 2875.20428}, {"ts": 1773345960000, "open": 0.898, "high": 0.901, "low": 0.898, "close": 0.899, "volume": 4286.47, "quote_volume": 3857.65312, "trades": 30, "taker_buy_volume": 2171.58, "taker_buy_quote": 1954.61339}, {"ts": 1773346020000, "open": 0.9, "high": 0.901, "low": 0.896, "close": 0.898, "volume": 2368.65, "quote_volume": 2129.89341, "trades": 20, "taker_buy_volume": 557.57, "taker_buy_quote": 500.37582}, {"ts": 1773346080000, "open": 0.899, "high": 0.899, "low": 0.895, "close": 0.895, "volume": 759.68, "quote_volume": 680.95301, "trades": 15, "taker_buy_volume": 100.21, "taker_buy_quote": 89.85678}, {"ts": 1773346140000, "open": 0.894, "high": 0.894, "low": 0.89, "close": 0.891, "volume": 4893.34, "quote_volume": 4368.50399, "trades": 31, "taker_buy_volume": 2965.23, "taker_buy_quote": 2649.38687}, {"ts": 1773346200000, "open": 0.891, "high": 0.892, "low": 0.886, "close": 0.892, "volume": 3337.26, "quote_volume": 2969.46877, "trades": 41, "taker_buy_volume": 1791.46, "taker_buy_quote": 1595.23832}, {"ts": 1773346260000, "open": 0.89, "high": 0.896, "low": 0.89, "close": 0.894, "volume": 5215.97, "quote_volume": 4662.83232, "trades": 32, "taker_buy_volume": 2423.24, "taker_buy_quote": 2167.49214}, {"ts": 1773346320000, "open": 0.894, "high": 0.895, "low": 0.892, "close": 0.892, "volume": 10286.95, "quote_volume": 9204.00553, "trades": 20, "taker_buy_volume": 5113.34, "taker_buy_quote": 4573.76513}, {"ts": 1773346380000, "open": 0.893, "high": 0.895, "low": 0.892, "close": 0.894, "volume": 2780.62, "quote_volume": 2485.16968, "trades": 15, "taker_buy_volume": 399.49, "taker_buy_quote": 357.42074}, {"ts": 1773346440000, "open": 0.895, "high": 0.899, "low": 0.891, "close": 0.891, "volume": 2925.1, "quote_volume": 2624.0276, "trades": 31, "taker_buy_volume": 1245.93, "taker_buy_quote": 1118.30849}, {"ts": 1773346500000, "open": 0.892, "high": 0.895, "low": 0.892, "close": 0.894, "volume": 1440.19, "quote_volume": 1287.01285, "trades": 11, "taker_buy_volume": 449.82, "taker_buy_quote": 402.41399}, {"ts": 1773346560000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.892, "volume": 13.3, "quote_volume": 11.86976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346620000, "open": 0.892, "high": 0.895, "low": 0.892, "close": 0.895, "volume": 434.43, "quote_volume": 387.89255, "trades": 4, "taker_buy_volume": 185.3, "taker_buy_quote": 165.66859}, {"ts": 1773346680000, "open": 0.892, "high": 0.894, "low": 0.892, "close": 0.892, "volume": 562.86, "quote_volume": 502.28459, "trades": 9, "taker_buy_volume": 290.8, "taker_buy_quote": 259.57467}, {"ts": 1773346740000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 230.64, "quote_volume": 205.73088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346800000, "open": 0.892, "high": 0.893, "low": 0.891, "close": 0.891, "volume": 2183.74, "quote_volume": 1947.96171, "trades": 12, "taker_buy_volume": 2175.87, "taker_buy_quote": 1940.94954}, {"ts": 1773346860000, "open": 0.89, "high": 0.89, "low": 0.889, "close": 0.89, "volume": 1487.82, "quote_volume": 1323.76787, "trades": 13, "taker_buy_volume": 1136.92, "taker_buy_quote": 1011.56245}, {"ts": 1773346920000, "open": 0.888, "high": 0.889, "low": 0.886, "close": 0.886, "volume": 1448.69, "quote_volume": 1287.36636, "trades": 12, "taker_buy_volume": 1072.99, "taker_buy_quote": 953.81495}, {"ts": 1773346980000, "open": 0.886, "high": 0.888, "low": 0.885, "close": 0.888, "volume": 5515.28, "quote_volume": 4885.34404, "trades": 22, "taker_buy_volume": 2658.83, "taker_buy_quote": 2356.29105}, {"ts": 1773347040000, "open": 0.885, "high": 0.888, "low": 0.885, "close": 0.887, "volume": 3697.01, "quote_volume": 3279.5599, "trades": 25, "taker_buy_volume": 2509.97, "taker_buy_quote": 2227.32212}, {"ts": 1773347100000, "open": 0.888, "high": 0.89, "low": 0.888, "close": 0.89, "volume": 198.49, "quote_volume": 176.62634, "trades": 7, "taker_buy_volume": 187.32, "taker_buy_quote": 166.69621}, {"ts": 1773347160000, "open": 0.889, "high": 0.891, "low": 0.888, "close": 0.891, "volume": 2916.93, "quote_volume": 2595.80141, "trades": 11, "taker_buy_volume": 2629.56, "taker_buy_quote": 2340.38311}, {"ts": 1773347220000, "open": 0.89, "high": 0.89, "low": 0.884, "close": 0.885, "volume": 2894.81, "quote_volume": 2567.95495, "trades": 33, "taker_buy_volume": 562.86, "taker_buy_quote": 499.87209}, {"ts": 1773347280000, "open": 0.885, "high": 0.888, "low": 0.885, "close": 0.886, "volume": 281.05, "quote_volume": 249.24928, "trades": 6, "taker_buy_volume": 42.21, "taker_buy_quote": 37.47627}, {"ts": 1773347340000, "open": 0.886, "high": 0.887, "low": 0.885, "close": 0.886, "volume": 1199.57, "quote_volume": 1063.07571, "trades": 13, "taker_buy_volume": 875.32, "taker_buy_quote": 775.76996}, {"ts": 1773347400000, "open": 0.885, "high": 0.885, "low": 0.885, "close": 0.885, "volume": 13.6, "quote_volume": 12.036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347460000, "open": 0.887, "high": 0.889, "low": 0.886, "close": 0.887, "volume": 1484.74, "quote_volume": 1318.70576, "trades": 10, "taker_buy_volume": 1107.37, "taker_buy_quote": 984.01844}, {"ts": 1773347520000, "open": 0.887, "high": 0.888, "low": 0.887, "close": 0.888, "volume": 669.23, "quote_volume": 593.89375, "trades": 9, "taker_buy_volume": 647.91, "taker_buy_quote": 574.9705}, {"ts": 1773347580000, "open": 0.89, "high": 0.89, "low": 0.886, "close": 0.887, "volume": 2508.01, "quote_volume": 2225.91208, "trades": 20, "taker_buy_volume": 537.28, "taker_buy_quote": 476.85877}, {"ts": 1773347640000, "open": 0.888, "high": 0.892, "low": 0.888, "close": 0.892, "volume": 1280.08, "quote_volume": 1140.4217, "trades": 11, "taker_buy_volume": 1280.08, "taker_buy_quote": 1140.4217}, {"ts": 1773347700000, "open": 0.892, "high": 0.893, "low": 0.892, "close": 0.892, "volume": 3681.42, "quote_volume": 3285.52649, "trades": 24, "taker_buy_volume": 1283.32, "taker_buy_quote": 1145.12671}, {"ts": 1773347760000, "open": 0.891, "high": 0.891, "low": 0.886, "close": 0.888, "volume": 9261.62, "quote_volume": 8230.47252, "trades": 56, "taker_buy_volume": 3180.48, "taker_buy_quote": 2829.25726}, {"ts": 1773347820000, "open": 0.89, "high": 0.89, "low": 0.89, "close": 0.89, "volume": 286.75, "quote_volume": 255.2075, "trades": 3, "taker_buy_volume": 61.75, "taker_buy_quote": 54.9575}, {"ts": 1773347880000, "open": 0.888, "high": 0.888, "low": 0.884, "close": 0.884, "volume": 883.23, "quote_volume": 782.53975, "trades": 17, "taker_buy_volume": 315.53, "taker_buy_quote": 279.82345}, {"ts": 1773347940000, "open": 0.883, "high": 0.885, "low": 0.88, "close": 0.885, "volume": 7257.89, "quote_volume": 6398.87883, "trades": 48, "taker_buy_volume": 1203.49, "taker_buy_quote": 1062.64645}, {"ts": 1773348000000, "open": 0.884, "high": 0.886, "low": 0.882, "close": 0.884, "volume": 2616.42, "quote_volume": 2315.29086, "trades": 14, "taker_buy_volume": 1539.7, "taker_buy_quote": 1363.15465}, {"ts": 1773348060000, "open": 0.883, "high": 0.887, "low": 0.883, "close": 0.887, "volume": 1222.03, "quote_volume": 1081.3768, "trades": 14, "taker_buy_volume": 253.09, "taker_buy_quote": 223.71902}, {"ts": 1773348120000, "open": 0.887, "high": 0.889, "low": 0.886, "close": 0.886, "volume": 1342.13, "quote_volume": 1190.64805, "trades": 10, "taker_buy_volume": 348.7, "taker_buy_quote": 309.48185}, {"ts": 1773348180000, "open": 0.885, "high": 0.885, "low": 0.883, "close": 0.883, "volume": 3205.15, "quote_volume": 2834.58207, "trades": 21, "taker_buy_volume": 1044.9, "taker_buy_quote": 924.71404}, {"ts": 1773348240000, "open": 0.883, "high": 0.884, "low": 0.875, "close": 0.879, "volume": 5782.76, "quote_volume": 5082.397, "trades": 57, "taker_buy_volume": 582.05, "taker_buy_quote": 513.04933}, {"ts": 1773348300000, "open": 0.881, "high": 0.881, "low": 0.88, "close": 0.88, "volume": 220.62, "quote_volume": 194.35498, "trades": 4, "taker_buy_volume": 40.63, "taker_buy_quote": 35.79503}, {"ts": 1773348360000, "open": 0.88, "high": 0.884, "low": 0.878, "close": 0.882, "volume": 6165.12, "quote_volume": 5439.87647, "trades": 38, "taker_buy_volume": 4195.73, "taker_buy_quote": 3701.38695}, {"ts": 1773348420000, "open": 0.881, "high": 0.885, "low": 0.881, "close": 0.883, "volume": 4819.66, "quote_volume": 4256.19701, "trades": 17, "taker_buy_volume": 4710.25, "taker_buy_quote": 4159.67437}, {"ts": 1773348480000, "open": 0.884, "high": 0.889, "low": 0.884, "close": 0.887, "volume": 4888.02, "quote_volume": 4336.70463, "trades": 32, "taker_buy_volume": 3762.36, "taker_buy_quote": 3338.06926}, {"ts": 1773348540000, "open": 0.885, "high": 0.886, "low": 0.885, "close": 0.886, "volume": 771.5, "quote_volume": 683.37403, "trades": 4, "taker_buy_volume": 765.28, "taker_buy_quote": 677.86933}, {"ts": 1773348600000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 421.13, "quote_volume": 373.64132, "trades": 8, "taker_buy_volume": 274.56, "taker_buy_quote": 243.5605}, {"ts": 1773348660000, "open": 0.889, "high": 0.889, "low": 0.886, "close": 0.887, "volume": 4996.74, "quote_volume": 4436.75096, "trades": 13, "taker_buy_volume": 41.48, "taker_buy_quote": 36.85952}, {"ts": 1773348720000, "open": 0.888, "high": 0.889, "low": 0.888, "close": 0.889, "volume": 2858.85, "quote_volume": 2539.16345, "trades": 18, "taker_buy_volume": 2675.11, "taker_buy_quote": 2376.00233}, {"ts": 1773348780000, "open": 0.889, "high": 0.889, "low": 0.887, "close": 0.887, "volume": 412.4, "quote_volume": 366.44243, "trades": 5, "taker_buy_volume": 211.04, "taker_buy_quote": 187.61456}, {"ts": 1773348840000, "open": 0.886, "high": 0.886, "low": 0.885, "close": 0.885, "volume": 264.65, "quote_volume": 234.22146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348900000, "open": 0.885, "high": 0.888, "low": 0.885, "close": 0.888, "volume": 953.23, "quote_volume": 845.78703, "trades": 11, "taker_buy_volume": 758.1, "taker_buy_quote": 673.01784}, {"ts": 1773348960000, "open": 0.888, "high": 0.889, "low": 0.887, "close": 0.887, "volume": 4444.53, "quote_volume": 3947.27359, "trades": 10, "taker_buy_volume": 564.71, "taker_buy_quote": 501.99343}, {"ts": 1773349020000, "open": 0.886, "high": 0.889, "low": 0.885, "close": 0.886, "volume": 1872.8, "quote_volume": 1660.56282, "trades": 12, "taker_buy_volume": 878.55, "taker_buy_quote": 780.30786}, {"ts": 1773349080000, "open": 0.887, "high": 0.891, "low": 0.886, "close": 0.891, "volume": 6163.41, "quote_volume": 5475.29546, "trades": 23, "taker_buy_volume": 4597.03, "taker_buy_quote": 4087.266}, {"ts": 1773349140000, "open": 0.89, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 20.97, "quote_volume": 18.6509, "trades": 3, "taker_buy_volume": 14.77, "taker_buy_quote": 13.1453}, {"ts": 1773349200000, "open": 0.888, "high": 0.888, "low": 0.878, "close": 0.878, "volume": 7080.01, "quote_volume": 6240.08742, "trades": 59, "taker_buy_volume": 1858.78, "taker_buy_quote": 1635.09107}, {"ts": 1773349260000, "open": 0.877, "high": 0.879, "low": 0.876, "close": 0.877, "volume": 9684.0, "quote_volume": 8493.8108, "trades": 37, "taker_buy_volume": 3073.05, "taker_buy_quote": 2695.47667}, {"ts": 1773349320000, "open": 0.877, "high": 0.882, "low": 0.874, "close": 0.874, "volume": 8919.9, "quote_volume": 7831.305, "trades": 56, "taker_buy_volume": 2734.85, "taker_buy_quote": 2408.28996}, {"ts": 1773349380000, "open": 0.877, "high": 0.877, "low": 0.867, "close": 0.875, "volume": 13485.05, "quote_volume": 11753.82323, "trades": 95, "taker_buy_volume": 4557.7, "taker_buy_quote": 3976.20046}, {"ts": 1773349440000, "open": 0.874, "high": 0.879, "low": 0.874, "close": 0.875, "volume": 5072.1, "quote_volume": 4445.05762, "trades": 45, "taker_buy_volume": 2555.15, "taker_buy_quote": 2241.97003}, {"ts": 1773349500000, "open": 0.875, "high": 0.875, "low": 0.869, "close": 0.869, "volume": 5901.97, "quote_volume": 5133.69366, "trades": 44, "taker_buy_volume": 1513.7, "taker_buy_quote": 1315.81749}, {"ts": 1773349560000, "open": 0.871, "high": 0.871, "low": 0.868, "close": 0.869, "volume": 14120.6, "quote_volume": 12267.13093, "trades": 62, "taker_buy_volume": 3401.7, "taker_buy_quote": 2956.14812}, {"ts": 1773349620000, "open": 0.869, "high": 0.87, "low": 0.865, "close": 0.868, "volume": 9481.48, "quote_volume": 8224.82887, "trades": 41, "taker_buy_volume": 5419.19, "taker_buy_quote": 4704.01243}, {"ts": 1773349680000, "open": 0.869, "high": 0.87, "low": 0.868, "close": 0.87, "volume": 2078.15, "quote_volume": 1805.89587, "trades": 20, "taker_buy_volume": 923.75, "taker_buy_quote": 803.49375}, {"ts": 1773349740000, "open": 0.868, "high": 0.868, "low": 0.866, "close": 0.866, "volume": 364.3, "quote_volume": 315.94397, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349800000, "open": 0.866, "high": 0.867, "low": 0.864, "close": 0.867, "volume": 2986.5, "quote_volume": 2584.10725, "trades": 23, "taker_buy_volume": 2155.78, "taker_buy_quote": 1865.70077}, {"ts": 1773349860000, "open": 0.867, "high": 0.868, "low": 0.865, "close": 0.865, "volume": 1283.93, "quote_volume": 1111.42021, "trades": 16, "taker_buy_volume": 215.52, "taker_buy_quote": 186.72751}, {"ts": 1773349920000, "open": 0.867, "high": 0.869, "low": 0.865, "close": 0.865, "volume": 5605.59, "quote_volume": 4859.79045, "trades": 32, "taker_buy_volume": 536.76, "taker_buy_quote": 465.88468}, {"ts": 1773349980000, "open": 0.865, "high": 0.865, "low": 0.863, "close": 0.863, "volume": 3677.13, "quote_volume": 3175.03988, "trades": 30, "taker_buy_volume": 1694.16, "taker_buy_quote": 1462.87035}, {"ts": 1773350040000, "open": 0.864, "high": 0.866, "low": 0.864, "close": 0.866, "volume": 945.52, "quote_volume": 817.67398, "trades": 17, "taker_buy_volume": 945.52, "taker_buy_quote": 817.67398}, {"ts": 1773350100000, "open": 0.864, "high": 0.864, "low": 0.864, "close": 0.864, "volume": 7.26, "quote_volume": 6.27264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350160000, "open": 0.865, "high": 0.865, "low": 0.861, "close": 0.862, "volume": 1103.38, "quote_volume": 951.62218, "trades": 15, "taker_buy_volume": 296.74, "taker_buy_quote": 255.8653}, {"ts": 1773350220000, "open": 0.863, "high": 0.867, "low": 0.863, "close": 0.866, "volume": 5288.87, "quote_volume": 4576.20833, "trades": 25, "taker_buy_volume": 4920.62, "taker_buy_quote": 4257.51244}, {"ts": 1773350280000, "open": 0.865, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 406.94, "quote_volume": 352.32338, "trades": 6, "taker_buy_volume": 240.36, "taker_buy_quote": 208.10319}, {"ts": 1773350340000, "open": 0.865, "high": 0.866, "low": 0.864, "close": 0.864, "volume": 2972.17, "quote_volume": 2570.622, "trades": 13, "taker_buy_volume": 1167.9, "taker_buy_quote": 1011.4014}, {"ts": 1773350400000, "open": 0.864, "high": 0.866, "low": 0.863, "close": 0.866, "volume": 867.04, "quote_volume": 749.78687, "trades": 11, "taker_buy_volume": 846.9, "taker_buy_quote": 732.40605}, {"ts": 1773350460000, "open": 0.864, "high": 0.864, "low": 0.861, "close": 0.861, "volume": 470.69, "quote_volume": 406.32861, "trades": 7, "taker_buy_volume": 11.6, "taker_buy_quote": 9.9992}, {"ts": 1773350520000, "open": 0.861, "high": 0.864, "low": 0.861, "close": 0.864, "volume": 494.28, "quote_volume": 426.19653, "trades": 9, "taker_buy_volume": 261.34, "taker_buy_quote": 225.63519}, {"ts": 1773350580000, "open": 0.863, "high": 0.865, "low": 0.863, "close": 0.865, "volume": 293.19, "quote_volume": 253.41685, "trades": 4, "taker_buy_volume": 284.5, "taker_buy_quote": 245.91738}, {"ts": 1773350640000, "open": 0.861, "high": 0.861, "low": 0.86, "close": 0.861, "volume": 4169.58, "quote_volume": 3586.93158, "trades": 22, "taker_buy_volume": 230.15, "taker_buy_quote": 198.15915}, {"ts": 1773350700000, "open": 0.86, "high": 0.86, "low": 0.858, "close": 0.858, "volume": 527.81, "quote_volume": 453.74178, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350760000, "open": 0.857, "high": 0.857, "low": 0.855, "close": 0.857, "volume": 4699.52, "quote_volume": 4023.22843, "trades": 23, "taker_buy_volume": 967.77, "taker_buy_quote": 829.21014}, {"ts": 1773350820000, "open": 0.857, "high": 0.858, "low": 0.855, "close": 0.858, "volume": 2570.7, "quote_volume": 2202.96241, "trades": 12, "taker_buy_volume": 2215.24, "taker_buy_quote": 1899.04411}, {"ts": 1773350880000, "open": 0.858, "high": 0.858, "low": 0.858, "close": 0.858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350940000, "open": 0.859, "high": 0.859, "low": 0.853, "close": 0.855, "volume": 1762.63, "quote_volume": 1507.82791, "trades": 16, "taker_buy_volume": 766.67, "taker_buy_quote": 655.53037}, {"ts": 1773351000000, "open": 0.857, "high": 0.858, "low": 0.856, "close": 0.857, "volume": 3266.6, "quote_volume": 2798.42478, "trades": 13, "taker_buy_volume": 227.43, "taker_buy_quote": 195.12852}, {"ts": 1773351060000, "open": 0.859, "high": 0.861, "low": 0.858, "close": 0.859, "volume": 1013.62, "quote_volume": 870.81131, "trades": 10, "taker_buy_volume": 888.47, "taker_buy_quote": 763.31509}, {"ts": 1773351120000, "open": 0.858, "high": 0.859, "low": 0.858, "close": 0.859, "volume": 318.0, "quote_volume": 272.85442, "trades": 2, "taker_buy_volume": 10.42, "taker_buy_quote": 8.95078}, {"ts": 1773351180000, "open": 0.858, "high": 0.86, "low": 0.857, "close": 0.86, "volume": 821.34, "quote_volume": 704.12349, "trades": 7, "taker_buy_volume": 27.58, "taker_buy_quote": 23.7188}, {"ts": 1773351240000, "open": 0.86, "high": 0.86, "low": 0.86, "close": 0.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351300000, "open": 0.859, "high": 0.865, "low": 0.859, "close": 0.864, "volume": 2221.52, "quote_volume": 1918.55399, "trades": 18, "taker_buy_volume": 1552.01, "taker_buy_quote": 1340.09735}, {"ts": 1773351360000, "open": 0.862, "high": 0.862, "low": 0.857, "close": 0.857, "volume": 4106.67, "quote_volume": 3526.60703, "trades": 29, "taker_buy_volume": 3192.69, "taker_buy_quote": 2741.1692}, {"ts": 1773351420000, "open": 0.857, "high": 0.858, "low": 0.857, "close": 0.858, "volume": 479.15, "quote_volume": 410.64768, "trades": 3, "taker_buy_volume": 16.13, "taker_buy_quote": 13.83954}, {"ts": 1773351480000, "open": 0.859, "high": 0.859, "low": 0.859, "close": 0.859, "volume": 384.31, "quote_volume": 330.12229, "trades": 5, "taker_buy_volume": 324.3, "taker_buy_quote": 278.5737}, {"ts": 1773351540000, "open": 0.859, "high": 0.862, "low": 0.858, "close": 0.862, "volume": 3078.48, "quote_volume": 2648.81681, "trades": 20, "taker_buy_volume": 1217.02, "taker_buy_quote": 1046.97209}, {"ts": 1773351600000, "open": 0.86, "high": 0.864, "low": 0.86, "close": 0.861, "volume": 4317.23, "quote_volume": 3719.61252, "trades": 25, "taker_buy_volume": 2980.36, "taker_buy_quote": 2568.57384}, {"ts": 1773351660000, "open": 0.863, "high": 0.868, "low": 0.863, "close": 0.866, "volume": 4146.99, "quote_volume": 3595.41453, "trades": 41, "taker_buy_volume": 2396.05, "taker_buy_quote": 2079.34505}, {"ts": 1773351720000, "open": 0.868, "high": 0.868, "low": 0.863, "close": 0.863, "volume": 159.93, "quote_volume": 138.65144, "trades": 7, "taker_buy_volume": 142.55, "taker_buy_quote": 123.64613}, {"ts": 1773351780000, "open": 0.862, "high": 0.864, "low": 0.862, "close": 0.864, "volume": 779.44, "quote_volume": 672.71448, "trades": 7, "taker_buy_volume": 724.38, "taker_buy_quote": 625.25276}, {"ts": 1773351840000, "open": 0.865, "high": 0.867, "low": 0.863, "close": 0.866, "volume": 1885.45, "quote_volume": 1632.88765, "trades": 14, "taker_buy_volume": 1501.21, "taker_buy_quote": 1300.34266}, {"ts": 1773351900000, "open": 0.866, "high": 0.868, "low": 0.865, "close": 0.866, "volume": 861.99, "quote_volume": 746.40616, "trades": 8, "taker_buy_volume": 181.33, "taker_buy_quote": 157.04738}, {"ts": 1773351960000, "open": 0.864, "high": 0.864, "low": 0.862, "close": 0.863, "volume": 5827.49, "quote_volume": 5029.12348, "trades": 15, "taker_buy_volume": 4906.18, "taker_buy_quote": 4234.03334}, {"ts": 1773352020000, "open": 0.865, "high": 0.869, "low": 0.865, "close": 0.867, "volume": 72.98, "quote_volume": 63.24789, "trades": 8, "taker_buy_volume": 45.87, "taker_buy_quote": 39.74352}, {"ts": 1773352080000, "open": 0.869, "high": 0.871, "low": 0.869, "close": 0.87, "volume": 8714.65, "quote_volume": 7579.12545, "trades": 36, "taker_buy_volume": 3207.92, "taker_buy_quote": 2789.03014}, {"ts": 1773352140000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.868, "volume": 133.18, "quote_volume": 115.62035, "trades": 4, "taker_buy_volume": 106.73, "taker_buy_quote": 92.64164}, {"ts": 1773352200000, "open": 0.868, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 712.52, "quote_volume": 618.95141, "trades": 5, "taker_buy_volume": 655.48, "taker_buy_quote": 569.49773}, {"ts": 1773352260000, "open": 0.868, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 251.54, "quote_volume": 218.34261, "trades": 5, "taker_buy_volume": 22.0, "taker_buy_quote": 19.118}, {"ts": 1773352320000, "open": 0.869, "high": 0.87, "low": 0.868, "close": 0.868, "volume": 2476.98, "quote_volume": 2153.28046, "trades": 39, "taker_buy_volume": 743.46, "taker_buy_quote": 646.42812}, {"ts": 1773352380000, "open": 0.867, "high": 0.867, "low": 0.866, "close": 0.867, "volume": 59.95, "quote_volume": 51.93259, "trades": 5, "taker_buy_volume": 9.54, "taker_buy_quote": 8.27118}, {"ts": 1773352440000, "open": 0.866, "high": 0.866, "low": 0.864, "close": 0.866, "volume": 2597.86, "quote_volume": 2249.58536, "trades": 15, "taker_buy_volume": 1954.16, "taker_buy_quote": 1692.30256}, {"ts": 1773352500000, "open": 0.866, "high": 0.866, "low": 0.864, "close": 0.864, "volume": 300.58, "quote_volume": 259.7242, "trades": 5, "taker_buy_volume": 11.54, "taker_buy_quote": 9.99364}, {"ts": 1773352560000, "open": 0.866, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 106.12, "quote_volume": 91.81686, "trades": 4, "taker_buy_volume": 106.12, "taker_buy_quote": 91.81686}, {"ts": 1773352620000, "open": 0.864, "high": 0.864, "low": 0.862, "close": 0.863, "volume": 485.3, "quote_volume": 419.0069, "trades": 13, "taker_buy_volume": 296.23, "taker_buy_quote": 255.70045}, {"ts": 1773352680000, "open": 0.863, "high": 0.865, "low": 0.863, "close": 0.865, "volume": 643.26, "quote_volume": 555.99502, "trades": 6, "taker_buy_volume": 559.84, "taker_buy_quote": 484.00356}, {"ts": 1773352740000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.863, "volume": 1444.69, "quote_volume": 1247.07304, "trades": 8, "taker_buy_volume": 70.05, "taker_buy_quote": 60.5232}, {"ts": 1773352800000, "open": 0.864, "high": 0.868, "low": 0.863, "close": 0.864, "volume": 3817.61, "quote_volume": 3302.30753, "trades": 14, "taker_buy_volume": 3739.98, "taker_buy_quote": 3235.30243}, {"ts": 1773352860000, "open": 0.868, "high": 0.872, "low": 0.867, "close": 0.871, "volume": 273.48, "quote_volume": 237.65122, "trades": 8, "taker_buy_volume": 31.63, "taker_buy_quote": 27.51803}, {"ts": 1773352920000, "open": 0.869, "high": 0.869, "low": 0.866, "close": 0.869, "volume": 3041.03, "quote_volume": 2640.96016, "trades": 13, "taker_buy_volume": 815.96, "taker_buy_quote": 707.69505}, {"ts": 1773352980000, "open": 0.87, "high": 0.875, "low": 0.87, "close": 0.872, "volume": 3197.53, "quote_volume": 2792.55397, "trades": 26, "taker_buy_volume": 3122.71, "taker_buy_quote": 2727.31093}, {"ts": 1773353040000, "open": 0.872, "high": 0.872, "low": 0.87, "close": 0.87, "volume": 160.97, "quote_volume": 140.21684, "trades": 9, "taker_buy_volume": 11.44, "taker_buy_quote": 9.96424}, {"ts": 1773353100000, "open": 0.872, "high": 0.872, "low": 0.868, "close": 0.868, "volume": 3234.1, "quote_volume": 2813.17713, "trades": 27, "taker_buy_volume": 1467.49, "taker_buy_quote": 1275.40584}, {"ts": 1773353160000, "open": 0.868, "high": 0.874, "low": 0.868, "close": 0.871, "volume": 8639.42, "quote_volume": 7527.43745, "trades": 51, "taker_buy_volume": 6408.0, "taker_buy_quote": 5582.28856}, {"ts": 1773353220000, "open": 0.872, "high": 0.874, "low": 0.872, "close": 0.872, "volume": 1121.53, "quote_volume": 978.73277, "trades": 10, "taker_buy_volume": 1121.53, "taker_buy_quote": 978.73277}, {"ts": 1773353280000, "open": 0.874, "high": 0.876, "low": 0.872, "close": 0.872, "volume": 1029.26, "quote_volume": 899.32325, "trades": 22, "taker_buy_volume": 704.83, "taker_buy_quote": 616.26478}, {"ts": 1773353340000, "open": 0.872, "high": 0.877, "low": 0.869, "close": 0.873, "volume": 10027.42, "quote_volume": 8746.91248, "trades": 87, "taker_buy_volume": 4253.43, "taker_buy_quote": 3709.57621}, {"ts": 1773353400000, "open": 0.872, "high": 0.872, "low": 0.872, "close": 0.872, "volume": 354.1, "quote_volume": 308.7752, "trades": 3, "taker_buy_volume": 347.56, "taker_buy_quote": 303.07232}, {"ts": 1773353460000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.874, "volume": 1790.62, "quote_volume": 1565.75447, "trades": 15, "taker_buy_volume": 1457.22, "taker_buy_quote": 1274.63817}, {"ts": 1773353520000, "open": 0.872, "high": 0.872, "low": 0.869, "close": 0.87, "volume": 585.82, "quote_volume": 509.70812, "trades": 11, "taker_buy_volume": 494.59, "taker_buy_quote": 430.19353}, {"ts": 1773353580000, "open": 0.871, "high": 0.872, "low": 0.871, "close": 0.871, "volume": 265.78, "quote_volume": 231.60081, "trades": 6, "taker_buy_volume": 265.78, "taker_buy_quote": 231.60081}, {"ts": 1773353640000, "open": 0.872, "high": 0.872, "low": 0.871, "close": 0.871, "volume": 947.04, "quote_volume": 825.65782, "trades": 12, "taker_buy_volume": 681.58, "taker_buy_quote": 594.20726}, {"ts": 1773353700000, "open": 0.872, "high": 0.872, "low": 0.869, "close": 0.869, "volume": 621.01, "quote_volume": 540.31238, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353760000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 193.64, "quote_volume": 168.32486, "trades": 4, "taker_buy_volume": 63.14, "taker_buy_quote": 54.92036}, {"ts": 1773353820000, "open": 0.871, "high": 0.871, "low": 0.87, "close": 0.87, "volume": 69.41, "quote_volume": 60.40505, "trades": 3, "taker_buy_volume": 51.19, "taker_buy_quote": 44.55365}, {"ts": 1773353880000, "open": 0.868, "high": 0.868, "low": 0.867, "close": 0.867, "volume": 559.04, "quote_volume": 484.82949, "trades": 12, "taker_buy_volume": 99.99, "taker_buy_quote": 86.76261}, {"ts": 1773353940000, "open": 0.867, "high": 0.867, "low": 0.866, "close": 0.866, "volume": 490.3, "quote_volume": 424.79885, "trades": 7, "taker_buy_volume": 82.72, "taker_buy_quote": 71.71824}, {"ts": 1773354000000, "open": 0.867, "high": 0.868, "low": 0.865, "close": 0.867, "volume": 3274.43, "quote_volume": 2837.65098, "trades": 20, "taker_buy_volume": 1979.14, "taker_buy_quote": 1716.26853}, {"ts": 1773354060000, "open": 0.867, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 879.41, "quote_volume": 763.57556, "trades": 9, "taker_buy_volume": 602.17, "taker_buy_quote": 522.95089}, {"ts": 1773354120000, "open": 0.868, "high": 0.868, "low": 0.866, "close": 0.866, "volume": 3943.32, "quote_volume": 3422.62029, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354180000, "open": 0.867, "high": 0.867, "low": 0.867, "close": 0.867, "volume": 69.67, "quote_volume": 60.40389, "trades": 2, "taker_buy_volume": 12.0, "taker_buy_quote": 10.404}, {"ts": 1773354240000, "open": 0.868, "high": 0.872, "low": 0.867, "close": 0.871, "volume": 5625.77, "quote_volume": 4896.55652, "trades": 42, "taker_buy_volume": 4191.54, "taker_buy_quote": 3648.58896}, {"ts": 1773354300000, "open": 0.871, "high": 0.872, "low": 0.871, "close": 0.872, "volume": 648.35, "quote_volume": 565.2307, "trades": 4, "taker_buy_volume": 648.35, "taker_buy_quote": 565.2307}, {"ts": 1773354360000, "open": 0.871, "high": 0.871, "low": 0.87, "close": 0.87, "volume": 445.63, "quote_volume": 387.8556, "trades": 5, "taker_buy_volume": 130.5, "taker_buy_quote": 113.6655}, {"ts": 1773354420000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 1508.65, "quote_volume": 1310.59741, "trades": 9, "taker_buy_volume": 136.24, "taker_buy_quote": 118.26206}, {"ts": 1773354480000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.871, "volume": 498.47, "quote_volume": 433.67522, "trades": 7, "taker_buy_volume": 498.47, "taker_buy_quote": 433.67522}, {"ts": 1773354540000, "open": 0.871, "high": 0.871, "low": 0.869, "close": 0.869, "volume": 1752.11, "quote_volume": 1524.97684, "trades": 90, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354600000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 1189.2, "quote_volume": 1034.32547, "trades": 60, "taker_buy_volume": 433.83, "taker_buy_quote": 377.15357}, {"ts": 1773354660000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354720000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.868, "volume": 520.35, "quote_volume": 452.17781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354780000, "open": 0.868, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 130.5, "quote_volume": 113.3603, "trades": 7, "taker_buy_volume": 86.3, "taker_buy_quote": 74.9947}, {"ts": 1773354840000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 805.01, "quote_volume": 700.3587, "trades": 4, "taker_buy_volume": 805.01, "taker_buy_quote": 700.3587}, {"ts": 1773354900000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 3368.44, "quote_volume": 2925.02851, "trades": 68, "taker_buy_volume": 7.49, "taker_buy_quote": 6.50881}, {"ts": 1773354960000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 1082.13, "quote_volume": 941.3226, "trades": 56, "taker_buy_volume": 274.83, "taker_buy_quote": 239.1021}, {"ts": 1773355020000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 7.44, "quote_volume": 6.46536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355080000, "open": 0.87, "high": 0.872, "low": 0.87, "close": 0.87, "volume": 503.05, "quote_volume": 438.34969, "trades": 9, "taker_buy_volume": 363.21, "taker_buy_quote": 316.55839}, {"ts": 1773355140000, "open": 0.87, "high": 0.876, "low": 0.87, "close": 0.872, "volume": 11174.58, "quote_volume": 9753.38533, "trades": 91, "taker_buy_volume": 10059.98, "taker_buy_quote": 8781.91285}, {"ts": 1773355200000, "open": 0.872, "high": 0.873, "low": 0.87, "close": 0.872, "volume": 3649.4, "quote_volume": 3181.33748, "trades": 24, "taker_buy_volume": 1402.45, "taker_buy_quote": 1222.47445}, {"ts": 1773355260000, "open": 0.872, "high": 0.878, "low": 0.872, "close": 0.877, "volume": 2778.47, "quote_volume": 2430.29406, "trades": 39, "taker_buy_volume": 2540.85, "taker_buy_quote": 2222.33254}, {"ts": 1773355320000, "open": 0.876, "high": 0.878, "low": 0.876, "close": 0.876, "volume": 1485.44, "quote_volume": 1303.09366, "trades": 14, "taker_buy_volume": 1164.98, "taker_buy_quote": 1022.04758}, {"ts": 1773355380000, "open": 0.876, "high": 0.878, "low": 0.876, "close": 0.878, "volume": 1825.44, "quote_volume": 1600.69587, "trades": 12, "taker_buy_volume": 924.08, "taker_buy_quote": 810.33365}, {"ts": 1773355440000, "open": 0.878, "high": 0.885, "low": 0.877, "close": 0.877, "volume": 14955.85, "quote_volume": 13180.89229, "trades": 116, "taker_buy_volume": 7670.77, "taker_buy_quote": 6756.56467}, {"ts": 1773355500000, "open": 0.876, "high": 0.879, "low": 0.876, "close": 0.878, "volume": 1558.49, "quote_volume": 1368.73307, "trades": 15, "taker_buy_volume": 994.99, "taker_buy_quote": 873.99263}, {"ts": 1773355560000, "open": 0.876, "high": 0.876, "low": 0.876, "close": 0.876, "volume": 20.88, "quote_volume": 18.29088, "trades": 2, "taker_buy_volume": 14.6, "taker_buy_quote": 12.7896}, {"ts": 1773355620000, "open": 0.877, "high": 0.878, "low": 0.876, "close": 0.878, "volume": 692.78, "quote_volume": 607.06855, "trades": 8, "taker_buy_volume": 104.38, "taker_buy_quote": 91.56144}, {"ts": 1773355680000, "open": 0.878, "high": 0.88, "low": 0.878, "close": 0.88, "volume": 1913.61, "quote_volume": 1683.23302, "trades": 14, "taker_buy_volume": 1913.61, "taker_buy_quote": 1683.23302}, {"ts": 1773355740000, "open": 0.878, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 1011.26, "quote_volume": 886.71701, "trades": 14, "taker_buy_volume": 545.37, "taker_buy_quote": 478.31234}, {"ts": 1773355800000, "open": 0.878, "high": 0.881, "low": 0.878, "close": 0.88, "volume": 1301.62, "quote_volume": 1145.75569, "trades": 14, "taker_buy_volume": 1164.21, "taker_buy_quote": 1024.91047}, {"ts": 1773355860000, "open": 0.88, "high": 0.882, "low": 0.88, "close": 0.881, "volume": 794.14, "quote_volume": 699.51308, "trades": 3, "taker_buy_volume": 136.74, "taker_buy_quote": 120.34368}, {"ts": 1773355920000, "open": 0.881, "high": 0.881, "low": 0.88, "close": 0.88, "volume": 2027.16, "quote_volume": 1785.45536, "trades": 6, "taker_buy_volume": 1424.06, "taker_buy_quote": 1254.59686}, {"ts": 1773355980000, "open": 0.88, "high": 0.88, "low": 0.877, "close": 0.88, "volume": 6572.69, "quote_volume": 5778.07497, "trades": 31, "taker_buy_volume": 1930.03, "taker_buy_quote": 1696.26983}, {"ts": 1773356040000, "open": 0.879, "high": 0.879, "low": 0.878, "close": 0.878, "volume": 1526.18, "quote_volume": 1341.35197, "trades": 5, "taker_buy_volume": 130.5, "taker_buy_quote": 114.579}, {"ts": 1773356100000, "open": 0.878, "high": 0.878, "low": 0.876, "close": 0.876, "volume": 1325.13, "quote_volume": 1161.45412, "trades": 14, "taker_buy_volume": 1051.5, "taker_buy_quote": 921.61746}, {"ts": 1773356160000, "open": 0.877, "high": 0.878, "low": 0.877, "close": 0.878, "volume": 910.49, "quote_volume": 799.39768, "trades": 7, "taker_buy_volume": 910.49, "taker_buy_quote": 799.39768}, {"ts": 1773356220000, "open": 0.878, "high": 0.878, "low": 0.877, "close": 0.877, "volume": 1458.88, "quote_volume": 1280.65001, "trades": 9, "taker_buy_volume": 261.0, "taker_buy_quote": 229.0275}, {"ts": 1773356280000, "open": 0.878, "high": 0.879, "low": 0.878, "close": 0.879, "volume": 2269.2, "quote_volume": 1992.36386, "trades": 6, "taker_buy_volume": 2201.01, "taker_buy_quote": 1932.49304}, {"ts": 1773356340000, "open": 0.879, "high": 0.883, "low": 0.879, "close": 0.882, "volume": 712.39, "quote_volume": 627.54796, "trades": 11, "taker_buy_volume": 337.65, "taker_buy_quote": 297.25476}, {"ts": 1773356400000, "open": 0.88, "high": 0.894, "low": 0.88, "close": 0.885, "volume": 15586.4, "quote_volume": 13829.31876, "trades": 123, "taker_buy_volume": 7711.73, "taker_buy_quote": 6831.29179}, {"ts": 1773356460000, "open": 0.884, "high": 0.895, "low": 0.884, "close": 0.888, "volume": 13473.28, "quote_volume": 11989.82398, "trades": 75, "taker_buy_volume": 10910.82, "taker_buy_quote": 9712.87244}, {"ts": 1773356520000, "open": 0.888, "high": 0.888, "low": 0.886, "close": 0.887, "volume": 1887.07, "quote_volume": 1672.95482, "trades": 15, "taker_buy_volume": 1785.39, "taker_buy_quote": 1582.82053}, {"ts": 1773356580000, "open": 0.886, "high": 0.886, "low": 0.883, "close": 0.883, "volume": 3736.91, "quote_volume": 3302.7153, "trades": 34, "taker_buy_volume": 270.83, "taker_buy_quote": 239.22382}, {"ts": 1773356640000, "open": 0.885, "high": 0.889, "low": 0.885, "close": 0.887, "volume": 7193.19, "quote_volume": 6378.50498, "trades": 47, "taker_buy_volume": 5760.85, "taker_buy_quote": 5108.2493}, {"ts": 1773356700000, "open": 0.886, "high": 0.886, "low": 0.883, "close": 0.885, "volume": 684.69, "quote_volume": 605.85438, "trades": 10, "taker_buy_volume": 373.93, "taker_buy_quote": 330.85047}, {"ts": 1773356760000, "open": 0.885, "high": 0.887, "low": 0.883, "close": 0.884, "volume": 5113.76, "quote_volume": 4530.28816, "trades": 22, "taker_buy_volume": 1744.48, "taker_buy_quote": 1545.7184}, {"ts": 1773356820000, "open": 0.882, "high": 0.882, "low": 0.878, "close": 0.878, "volume": 2658.8, "quote_volume": 2336.94599, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356880000, "open": 0.877, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 1394.87, "quote_volume": 1223.29373, "trades": 13, "taker_buy_volume": 183.35, "taker_buy_quote": 160.81495}, {"ts": 1773356940000, "open": 0.876, "high": 0.879, "low": 0.876, "close": 0.879, "volume": 1415.76, "quote_volume": 1241.57736, "trades": 12, "taker_buy_volume": 628.65, "taker_buy_quote": 551.84686}, {"ts": 1773357000000, "open": 0.877, "high": 0.877, "low": 0.873, "close": 0.873, "volume": 925.25, "quote_volume": 809.18632, "trades": 18, "taker_buy_volume": 183.64, "taker_buy_quote": 160.64424}, {"ts": 1773357060000, "open": 0.875, "high": 0.878, "low": 0.875, "close": 0.877, "volume": 865.85, "quote_volume": 758.76801, "trades": 8, "taker_buy_volume": 735.35, "taker_buy_quote": 644.31951}, {"ts": 1773357120000, "open": 0.875, "high": 0.879, "low": 0.875, "close": 0.875, "volume": 1932.58, "quote_volume": 1693.38094, "trades": 15, "taker_buy_volume": 1541.4, "taker_buy_quote": 1351.08877}, {"ts": 1773357180000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 102.76, "quote_volume": 89.915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357240000, "open": 0.874, "high": 0.874, "low": 0.874, "close": 0.874, "volume": 9.47, "quote_volume": 8.27678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357300000, "open": 0.873, "high": 0.875, "low": 0.872, "close": 0.875, "volume": 3613.29, "quote_volume": 3154.3181, "trades": 24, "taker_buy_volume": 971.44, "taker_buy_quote": 848.96999}, {"ts": 1773357360000, "open": 0.874, "high": 0.875, "low": 0.874, "close": 0.874, "volume": 556.15, "quote_volume": 486.08088, "trades": 18, "taker_buy_volume": 5.78, "taker_buy_quote": 5.0575}, {"ts": 1773357420000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 970.4, "quote_volume": 847.03336, "trades": 5, "taker_buy_volume": 130.5, "taker_buy_quote": 113.9265}, {"ts": 1773357480000, "open": 0.873, "high": 0.876, "low": 0.873, "close": 0.876, "volume": 366.62, "quote_volume": 320.55637, "trades": 12, "taker_buy_volume": 309.75, "taker_buy_quote": 270.90886}, {"ts": 1773357540000, "open": 0.876, "high": 0.876, "low": 0.876, "close": 0.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357600000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.875, "volume": 600.54, "quote_volume": 525.48386, "trades": 7, "taker_buy_volume": 11.36, "taker_buy_quote": 9.95136}, {"ts": 1773357660000, "open": 0.875, "high": 0.876, "low": 0.874, "close": 0.874, "volume": 967.73, "quote_volume": 846.14866, "trades": 21, "taker_buy_volume": 148.67, "taker_buy_quote": 129.97392}, {"ts": 1773357720000, "open": 0.874, "high": 0.877, "low": 0.873, "close": 0.877, "volume": 1077.56, "quote_volume": 943.76935, "trades": 13, "taker_buy_volume": 746.6, "taker_buy_quote": 654.12694}, {"ts": 1773357780000, "open": 0.878, "high": 0.878, "low": 0.876, "close": 0.876, "volume": 162.56, "quote_volume": 142.58554, "trades": 3, "taker_buy_volume": 26.24, "taker_buy_quote": 23.03872}, {"ts": 1773357840000, "open": 0.875, "high": 0.875, "low": 0.874, "close": 0.875, "volume": 1466.46, "quote_volume": 1282.04094, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357900000, "open": 0.875, "high": 0.875, "low": 0.873, "close": 0.874, "volume": 1125.76, "quote_volume": 984.50491, "trades": 64, "taker_buy_volume": 210.25, "taker_buy_quote": 183.77675}, {"ts": 1773357960000, "open": 0.874, "high": 0.878, "low": 0.874, "close": 0.876, "volume": 4021.06, "quote_volume": 3522.472, "trades": 98, "taker_buy_volume": 2593.71, "taker_buy_quote": 2272.832}, {"ts": 1773358020000, "open": 0.874, "high": 0.876, "low": 0.874, "close": 0.876, "volume": 87.53, "quote_volume": 76.5359, "trades": 3, "taker_buy_volume": 17.34, "taker_buy_quote": 15.18984}, {"ts": 1773358080000, "open": 0.874, "high": 0.874, "low": 0.874, "close": 0.874, "volume": 272.2, "quote_volume": 237.9028, "trades": 3, "taker_buy_volume": 141.7, "taker_buy_quote": 123.8458}, {"ts": 1773358140000, "open": 0.874, "high": 0.875, "low": 0.874, "close": 0.875, "volume": 727.97, "quote_volume": 636.26719, "trades": 6, "taker_buy_volume": 597.47, "taker_buy_quote": 522.21019}, {"ts": 1773358200000, "open": 0.874, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 1334.14, "quote_volume": 1164.9599, "trades": 55, "taker_buy_volume": 149.42, "taker_buy_quote": 130.44366}, {"ts": 1773358260000, "open": 0.873, "high": 0.878, "low": 0.873, "close": 0.875, "volume": 3231.47, "quote_volume": 2829.86421, "trades": 26, "taker_buy_volume": 2774.58, "taker_buy_quote": 2430.22613}, {"ts": 1773358320000, "open": 0.875, "high": 0.883, "low": 0.875, "close": 0.881, "volume": 1909.58, "quote_volume": 1677.09719, "trades": 40, "taker_buy_volume": 1890.19, "taker_buy_quote": 1660.13094}, {"ts": 1773358380000, "open": 0.88, "high": 0.88, "low": 0.879, "close": 0.879, "volume": 147.61, "quote_volume": 129.87969, "trades": 2, "taker_buy_volume": 130.5, "taker_buy_quote": 114.84}, {"ts": 1773358440000, "open": 0.881, "high": 0.881, "low": 0.881, "close": 0.881, "volume": 11.13, "quote_volume": 9.80553, "trades": 1, "taker_buy_volume": 11.13, "taker_buy_quote": 9.80553}, {"ts": 1773358500000, "open": 0.882, "high": 0.883, "low": 0.88, "close": 0.882, "volume": 938.68, "quote_volume": 827.17127, "trades": 10, "taker_buy_volume": 168.59, "taker_buy_quote": 148.72823}, {"ts": 1773358560000, "open": 0.883, "high": 0.883, "low": 0.883, "close": 0.883, "volume": 5.99, "quote_volume": 5.28917, "trades": 1, "taker_buy_volume": 5.99, "taker_buy_quote": 5.28917}, {"ts": 1773358620000, "open": 0.882, "high": 0.883, "low": 0.881, "close": 0.883, "volume": 1282.1, "quote_volume": 1131.04628, "trades": 17, "taker_buy_volume": 1011.73, "taker_buy_quote": 892.85031}, {"ts": 1773358680000, "open": 0.882, "high": 0.883, "low": 0.882, "close": 0.883, "volume": 257.34, "quote_volume": 227.03044, "trades": 3, "taker_buy_volume": 126.84, "taker_buy_quote": 111.92944}, {"ts": 1773358740000, "open": 0.883, "high": 0.884, "low": 0.882, "close": 0.883, "volume": 781.81, "quote_volume": 690.92732, "trades": 10, "taker_buy_volume": 763.22, "taker_buy_quote": 674.53094}, {"ts": 1773358800000, "open": 0.882, "high": 0.882, "low": 0.882, "close": 0.882, "volume": 273.86, "quote_volume": 241.54452, "trades": 7, "taker_buy_volume": 156.05, "taker_buy_quote": 137.6361}, {"ts": 1773358860000, "open": 0.882, "high": 0.882, "low": 0.882, "close": 0.882, "volume": 420.4, "quote_volume": 370.7928, "trades": 3, "taker_buy_volume": 420.4, "taker_buy_quote": 370.7928}, {"ts": 1773358920000, "open": 0.883, "high": 0.883, "low": 0.883, "close": 0.883, "volume": 130.5, "quote_volume": 115.2315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 0.882, "high": 0.882, "low": 0.881, "close": 0.882, "volume": 897.14, "quote_volume": 790.77184, "trades": 7, "taker_buy_volume": 261.0, "taker_buy_quote": 230.202}, {"ts": 1773359040000, "open": 0.882, "high": 0.882, "low": 0.88, "close": 0.88, "volume": 398.96, "quote_volume": 351.30178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359100000, "open": 0.883, "high": 0.884, "low": 0.882, "close": 0.884, "volume": 203.53, "quote_volume": 179.67398, "trades": 6, "taker_buy_volume": 154.29, "taker_buy_quote": 136.2443}, {"ts": 1773359160000, "open": 0.884, "high": 0.887, "low": 0.884, "close": 0.887, "volume": 2155.05, "quote_volume": 1909.99154, "trades": 16, "taker_buy_volume": 2155.05, "taker_buy_quote": 1909.99154}, {"ts": 1773359220000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.884, "volume": 1343.74, "quote_volume": 1187.01514, "trades": 9, "taker_buy_volume": 208.99, "taker_buy_quote": 184.61666}, {"ts": 1773359280000, "open": 0.884, "high": 0.886, "low": 0.884, "close": 0.886, "volume": 508.05, "quote_volume": 449.41157, "trades": 6, "taker_buy_volume": 377.55, "taker_buy_quote": 334.04957}, {"ts": 1773359340000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 162.53, "quote_volume": 143.67652, "trades": 3, "taker_buy_volume": 25.45, "taker_buy_quote": 22.4978}, {"ts": 1773359400000, "open": 0.883, "high": 0.883, "low": 0.881, "close": 0.881, "volume": 598.47, "quote_volume": 528.14217, "trades": 20, "taker_buy_volume": 71.36, "taker_buy_quote": 63.01088}, {"ts": 1773359460000, "open": 0.881, "high": 0.881, "low": 0.878, "close": 0.879, "volume": 1300.85, "quote_volume": 1144.22774, "trades": 15, "taker_buy_volume": 288.58, "taker_buy_quote": 253.79232}, {"ts": 1773359520000, "open": 0.88, "high": 0.881, "low": 0.88, "close": 0.88, "volume": 1107.83, "quote_volume": 975.02171, "trades": 5, "taker_buy_volume": 393.54, "taker_buy_quote": 346.44651}, {"ts": 1773359580000, "open": 0.88, "high": 0.88, "low": 0.879, "close": 0.879, "volume": 711.02, "quote_volume": 625.04275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359640000, "open": 0.878, "high": 0.878, "low": 0.872, "close": 0.873, "volume": 1979.11, "quote_volume": 1730.96038, "trades": 30, "taker_buy_volume": 447.21, "taker_buy_quote": 390.87534}, {"ts": 1773359700000, "open": 0.873, "high": 0.878, "low": 0.872, "close": 0.876, "volume": 3553.2, "quote_volume": 3110.66864, "trades": 28, "taker_buy_volume": 2745.62, "taker_buy_quote": 2404.02914}, {"ts": 1773359760000, "open": 0.875, "high": 0.875, "low": 0.872, "close": 0.874, "volume": 3514.59, "quote_volume": 3069.80389, "trades": 19, "taker_buy_volume": 1597.51, "taker_buy_quote": 1396.08435}, {"ts": 1773359820000, "open": 0.874, "high": 0.875, "low": 0.874, "close": 0.875, "volume": 595.29, "quote_volume": 520.66497, "trades": 6, "taker_buy_volume": 261.0, "taker_buy_quote": 228.2445}, {"ts": 1773359880000, "open": 0.874, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 185.19, "quote_volume": 161.84975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359940000, "open": 0.874, "high": 0.877, "low": 0.874, "close": 0.877, "volume": 3236.75, "quote_volume": 2835.08091, "trades": 17, "taker_buy_volume": 2461.25, "taker_buy_quote": 2156.37191}, {"ts": 1773360000000, "open": 0.877, "high": 0.881, "low": 0.875, "close": 0.88, "volume": 7792.15, "quote_volume": 6836.73291, "trades": 42, "taker_buy_volume": 2442.12, "taker_buy_quote": 2143.43974}, {"ts": 1773360060000, "open": 0.88, "high": 0.88, "low": 0.875, "close": 0.875, "volume": 3488.32, "quote_volume": 3061.35358, "trades": 17, "taker_buy_volume": 261.0, "taker_buy_quote": 228.897}, {"ts": 1773360120000, "open": 0.875, "high": 0.875, "low": 0.869, "close": 0.87, "volume": 4601.85, "quote_volume": 4010.49309, "trades": 41, "taker_buy_volume": 1465.68, "taker_buy_quote": 1278.33339}, {"ts": 1773360180000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 686.69, "quote_volume": 597.00843, "trades": 9, "taker_buy_volume": 505.57, "taker_buy_quote": 439.43403}, {"ts": 1773360240000, "open": 0.869, "high": 0.875, "low": 0.869, "close": 0.871, "volume": 6853.28, "quote_volume": 5973.90681, "trades": 48, "taker_buy_volume": 3314.13, "taker_buy_quote": 2892.48323}, {"ts": 1773360300000, "open": 0.873, "high": 0.873, "low": 0.87, "close": 0.872, "volume": 9874.54, "quote_volume": 8596.06286, "trades": 25, "taker_buy_volume": 6064.9, "taker_buy_quote": 5277.78441}, {"ts": 1773360360000, "open": 0.87, "high": 0.87, "low": 0.868, "close": 0.869, "volume": 2447.6, "quote_volume": 2127.32201, "trades": 16, "taker_buy_volume": 962.3, "taker_buy_quote": 836.31781}, {"ts": 1773360420000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 1774.7, "quote_volume": 1543.3428, "trades": 13, "taker_buy_volume": 1611.39, "taker_buy_quote": 1401.29591}, {"ts": 1773360480000, "open": 0.869, "high": 0.869, "low": 0.866, "close": 0.868, "volume": 3990.22, "quote_volume": 3460.86921, "trades": 36, "taker_buy_volume": 1160.04, "taker_buy_quote": 1005.25707}, {"ts": 1773360540000, "open": 0.867, "high": 0.868, "low": 0.866, "close": 0.866, "volume": 2000.74, "quote_volume": 1734.43517, "trades": 14, "taker_buy_volume": 769.77, "taker_buy_quote": 668.02986}, {"ts": 1773360600000, "open": 0.867, "high": 0.868, "low": 0.866, "close": 0.866, "volume": 2077.97, "quote_volume": 1800.02623, "trades": 14, "taker_buy_volume": 1662.91, "taker_buy_quote": 1440.45377}, {"ts": 1773360660000, "open": 0.865, "high": 0.865, "low": 0.865, "close": 0.865, "volume": 1217.63, "quote_volume": 1053.24995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360720000, "open": 0.865, "high": 0.867, "low": 0.865, "close": 0.867, "volume": 780.49, "quote_volume": 675.71445, "trades": 11, "taker_buy_volume": 649.99, "taker_buy_quote": 562.83195}, {"ts": 1773360780000, "open": 0.866, "high": 0.867, "low": 0.865, "close": 0.865, "volume": 702.83, "quote_volume": 608.55452, "trades": 9, "taker_buy_volume": 182.24, "taker_buy_quote": 158.00208}, {"ts": 1773360840000, "open": 0.865, "high": 0.865, "low": 0.865, "close": 0.865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360900000, "open": 0.865, "high": 0.869, "low": 0.864, "close": 0.867, "volume": 8122.83, "quote_volume": 7035.56262, "trades": 36, "taker_buy_volume": 7280.27, "taker_buy_quote": 6306.45138}, {"ts": 1773360960000, "open": 0.869, "high": 0.876, "low": 0.869, "close": 0.876, "volume": 6896.76, "quote_volume": 6016.36954, "trades": 62, "taker_buy_volume": 6306.59, "taker_buy_quote": 5502.34854}, {"ts": 1773361020000, "open": 0.874, "high": 0.874, "low": 0.872, "close": 0.873, "volume": 1501.15, "quote_volume": 1310.91558, "trades": 22, "taker_buy_volume": 675.4, "taker_buy_quote": 589.88518}, {"ts": 1773361080000, "open": 0.873, "high": 0.875, "low": 0.873, "close": 0.875, "volume": 413.19, "quote_volume": 361.12847, "trades": 8, "taker_buy_volume": 237.52, "taker_buy_quote": 207.6932}, {"ts": 1773361140000, "open": 0.874, "high": 0.876, "low": 0.87, "close": 0.876, "volume": 656.04, "quote_volume": 572.33103, "trades": 18, "taker_buy_volume": 397.39, "taker_buy_quote": 346.68465}, {"ts": 1773361200000, "open": 0.874, "high": 0.879, "low": 0.874, "close": 0.879, "volume": 2684.06, "quote_volume": 2353.42661, "trades": 74, "taker_buy_volume": 1377.59, "taker_buy_quote": 1206.24691}, {"ts": 1773361260000, "open": 0.879, "high": 0.888, "low": 0.879, "close": 0.883, "volume": 9558.44, "quote_volume": 8456.71148, "trades": 102, "taker_buy_volume": 3156.92, "taker_buy_quote": 2795.87719}, {"ts": 1773361320000, "open": 0.883, "high": 0.888, "low": 0.882, "close": 0.888, "volume": 2790.31, "quote_volume": 2470.33199, "trades": 40, "taker_buy_volume": 1921.73, "taker_buy_quote": 1700.97206}, {"ts": 1773361380000, "open": 0.888, "high": 0.888, "low": 0.885, "close": 0.885, "volume": 713.9, "quote_volume": 632.9502, "trades": 9, "taker_buy_volume": 130.5, "taker_buy_quote": 115.4925}, {"ts": 1773361440000, "open": 0.885, "high": 0.897, "low": 0.885, "close": 0.891, "volume": 13813.96, "quote_volume": 12336.73146, "trades": 226, "taker_buy_volume": 7859.16, "taker_buy_quote": 7020.18849}, {"ts": 1773361500000, "open": 0.89, "high": 0.891, "low": 0.889, "close": 0.889, "volume": 3470.34, "quote_volume": 3088.08604, "trades": 38, "taker_buy_volume": 672.35, "taker_buy_quote": 598.28671}, {"ts": 1773361560000, "open": 0.888, "high": 0.89, "low": 0.885, "close": 0.887, "volume": 7111.52, "quote_volume": 6312.44244, "trades": 67, "taker_buy_volume": 4328.66, "taker_buy_quote": 3842.97307}, {"ts": 1773361620000, "open": 0.886, "high": 0.886, "low": 0.882, "close": 0.885, "volume": 3569.27, "quote_volume": 3156.03872, "trades": 41, "taker_buy_volume": 801.64, "taker_buy_quote": 708.54247}, {"ts": 1773361680000, "open": 0.885, "high": 0.885, "low": 0.883, "close": 0.885, "volume": 1749.43, "quote_volume": 1547.59155, "trades": 18, "taker_buy_volume": 952.08, "taker_buy_quote": 842.58511}, {"ts": 1773361740000, "open": 0.885, "high": 0.886, "low": 0.882, "close": 0.882, "volume": 966.5, "quote_volume": 853.47569, "trades": 17, "taker_buy_volume": 294.35, "taker_buy_quote": 260.34802}, {"ts": 1773361800000, "open": 0.884, "high": 0.885, "low": 0.881, "close": 0.883, "volume": 1555.26, "quote_volume": 1372.8817, "trades": 24, "taker_buy_volume": 341.7, "taker_buy_quote": 301.33201}, {"ts": 1773361860000, "open": 0.883, "high": 0.883, "low": 0.878, "close": 0.878, "volume": 7784.06, "quote_volume": 6846.75915, "trades": 25, "taker_buy_volume": 256.26, "taker_buy_quote": 225.5889}, {"ts": 1773361920000, "open": 0.879, "high": 0.879, "low": 0.874, "close": 0.875, "volume": 3499.25, "quote_volume": 3065.93792, "trades": 38, "taker_buy_volume": 402.24, "taker_buy_quote": 353.06354}, {"ts": 1773361980000, "open": 0.876, "high": 0.881, "low": 0.876, "close": 0.881, "volume": 8629.38, "quote_volume": 7575.75449, "trades": 46, "taker_buy_volume": 6909.28, "taker_buy_quote": 6065.42451}, {"ts": 1773362040000, "open": 0.879, "high": 0.882, "low": 0.879, "close": 0.881, "volume": 2744.78, "quote_volume": 2416.76561, "trades": 24, "taker_buy_volume": 1956.56, "taker_buy_quote": 1723.14978}, {"ts": 1773362100000, "open": 0.879, "high": 0.884, "low": 0.879, "close": 0.881, "volume": 2968.67, "quote_volume": 2623.752, "trades": 13, "taker_buy_volume": 2052.27, "taker_buy_quote": 1813.99995}, {"ts": 1773362160000, "open": 0.881, "high": 0.885, "low": 0.881, "close": 0.881, "volume": 3489.34, "quote_volume": 3076.61104, "trades": 23, "taker_buy_volume": 894.26, "taker_buy_quote": 789.51584}, {"ts": 1773362220000, "open": 0.882, "high": 0.882, "low": 0.877, "close": 0.881, "volume": 1826.81, "quote_volume": 1606.25749, "trades": 23, "taker_buy_volume": 1427.03, "taker_buy_quote": 1255.07634}, {"ts": 1773362280000, "open": 0.881, "high": 0.886, "low": 0.881, "close": 0.885, "volume": 13171.18, "quote_volume": 11629.25619, "trades": 31, "taker_buy_volume": 12082.42, "taker_buy_quote": 10669.83396}, {"ts": 1773362340000, "open": 0.885, "high": 0.885, "low": 0.883, "close": 0.884, "volume": 345.96, "quote_volume": 305.83112, "trades": 6, "taker_buy_volume": 183.67, "taker_buy_quote": 162.41745}, {"ts": 1773362400000, "open": 0.883, "high": 0.883, "low": 0.881, "close": 0.881, "volume": 3759.14, "quote_volume": 3315.27, "trades": 24, "taker_buy_volume": 1493.67, "taker_buy_quote": 1318.45881}, {"ts": 1773362460000, "open": 0.882, "high": 0.884, "low": 0.88, "close": 0.88, "volume": 1337.83, "quote_volume": 1179.52907, "trades": 11, "taker_buy_volume": 302.63, "taker_buy_quote": 266.87242}, {"ts": 1773362520000, "open": 0.88, "high": 0.881, "low": 0.879, "close": 0.881, "volume": 3605.32, "quote_volume": 3173.27595, "trades": 23, "taker_buy_volume": 2308.54, "taker_buy_quote": 2031.9161}, {"ts": 1773362580000, "open": 0.88, "high": 0.882, "low": 0.878, "close": 0.879, "volume": 943.52, "quote_volume": 830.49472, "trades": 17, "taker_buy_volume": 285.15, "taker_buy_quote": 251.48455}, {"ts": 1773362640000, "open": 0.879, "high": 0.88, "low": 0.878, "close": 0.88, "volume": 19059.52, "quote_volume": 16738.75734, "trades": 178, "taker_buy_volume": 9574.64, "taker_buy_quote": 8409.39491}, {"ts": 1773362700000, "open": 0.879, "high": 0.883, "low": 0.878, "close": 0.88, "volume": 11809.43, "quote_volume": 10391.49094, "trades": 100, "taker_buy_volume": 1345.3, "taker_buy_quote": 1185.53952}, {"ts": 1773362760000, "open": 0.88, "high": 0.881, "low": 0.879, "close": 0.879, "volume": 2949.68, "quote_volume": 2596.87104, "trades": 76, "taker_buy_volume": 1713.17, "taker_buy_quote": 1508.9028}, {"ts": 1773362820000, "open": 0.88, "high": 0.88, "low": 0.879, "close": 0.88, "volume": 774.17, "quote_volume": 680.5363, "trades": 57, "taker_buy_volume": 40.87, "taker_buy_quote": 35.9656}, {"ts": 1773362880000, "open": 0.879, "high": 0.879, "low": 0.876, "close": 0.877, "volume": 607.26, "quote_volume": 532.73512, "trades": 27, "taker_buy_volume": 75.13, "taker_buy_quote": 65.88901}, {"ts": 1773362940000, "open": 0.876, "high": 0.877, "low": 0.874, "close": 0.875, "volume": 2358.3, "quote_volume": 2065.31156, "trades": 66, "taker_buy_volume": 822.73, "taker_buy_quote": 720.97079}, {"ts": 1773363000000, "open": 0.875, "high": 0.878, "low": 0.875, "close": 0.878, "volume": 1754.57, "quote_volume": 1537.2966, "trades": 32, "taker_buy_volume": 1512.65, "taker_buy_quote": 1325.58538}, {"ts": 1773363060000, "open": 0.878, "high": 0.881, "low": 0.878, "close": 0.88, "volume": 9311.02, "quote_volume": 8194.6792, "trades": 27, "taker_buy_volume": 9114.57, "taker_buy_quote": 8021.86304}, {"ts": 1773363120000, "open": 0.88, "high": 0.882, "low": 0.88, "close": 0.882, "volume": 3125.92, "quote_volume": 2756.19041, "trades": 139, "taker_buy_volume": 1122.22, "taker_buy_quote": 988.95089}, {"ts": 1773363180000, "open": 0.881, "high": 0.881, "low": 0.88, "close": 0.88, "volume": 2740.33, "quote_volume": 2413.33848, "trades": 120, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363240000, "open": 0.882, "high": 0.882, "low": 0.88, "close": 0.88, "volume": 2371.36, "quote_volume": 2088.4033, "trades": 189, "taker_buy_volume": 130.5, "taker_buy_quote": 114.84}, {"ts": 1773363300000, "open": 0.88, "high": 0.88, "low": 0.879, "close": 0.88, "volume": 343.81, "quote_volume": 302.28951, "trades": 7, "taker_buy_volume": 80.52, "taker_buy_quote": 70.8576}, {"ts": 1773363360000, "open": 0.88, "high": 0.884, "low": 0.88, "close": 0.883, "volume": 1818.1, "quote_volume": 1605.69858, "trades": 100, "taker_buy_volume": 779.79, "taker_buy_quote": 687.91615}, {"ts": 1773363420000, "open": 0.884, "high": 0.887, "low": 0.884, "close": 0.886, "volume": 1969.25, "quote_volume": 1744.50413, "trades": 74, "taker_buy_volume": 1040.99, "taker_buy_quote": 922.32514}, {"ts": 1773363480000, "open": 0.886, "high": 0.887, "low": 0.885, "close": 0.887, "volume": 1948.24, "quote_volume": 1727.01879, "trades": 107, "taker_buy_volume": 607.87, "taker_buy_quote": 538.69531}, {"ts": 1773363540000, "open": 0.886, "high": 0.889, "low": 0.886, "close": 0.889, "volume": 351.61, "quote_volume": 312.33938, "trades": 9, "taker_buy_volume": 326.99, "taker_buy_quote": 290.52606}, {"ts": 1773363600000, "open": 0.89, "high": 0.895, "low": 0.888, "close": 0.895, "volume": 9751.09, "quote_volume": 8681.08447, "trades": 155, "taker_buy_volume": 7218.58, "taker_buy_quote": 6427.283}, {"ts": 1773363660000, "open": 0.894, "high": 0.896, "low": 0.89, "close": 0.896, "volume": 5194.44, "quote_volume": 4646.1456, "trades": 117, "taker_buy_volume": 4149.53, "taker_buy_quote": 3711.85735}, {"ts": 1773363720000, "open": 0.896, "high": 0.896, "low": 0.893, "close": 0.894, "volume": 1643.92, "quote_volume": 1470.62289, "trades": 49, "taker_buy_volume": 733.7, "taker_buy_quote": 656.54038}, {"ts": 1773363780000, "open": 0.895, "high": 0.896, "low": 0.89, "close": 0.89, "volume": 3190.55, "quote_volume": 2848.46805, "trades": 52, "taker_buy_volume": 1807.9, "taker_buy_quote": 1614.28045}, {"ts": 1773363840000, "open": 0.891, "high": 0.893, "low": 0.891, "close": 0.893, "volume": 1611.36, "quote_volume": 1436.92176, "trades": 20, "taker_buy_volume": 1541.76, "taker_buy_quote": 1374.83856}, {"ts": 1773363900000, "open": 0.892, "high": 0.895, "low": 0.891, "close": 0.894, "volume": 3055.79, "quote_volume": 2732.07665, "trades": 95, "taker_buy_volume": 2242.68, "taker_buy_quote": 2005.64117}, {"ts": 1773363960000, "open": 0.895, "high": 0.897, "low": 0.895, "close": 0.895, "volume": 736.87, "quote_volume": 660.13489, "trades": 21, "taker_buy_volume": 475.87, "taker_buy_quote": 426.27889}, {"ts": 1773364020000, "open": 0.894, "high": 0.902, "low": 0.894, "close": 0.896, "volume": 5062.97, "quote_volume": 4549.26293, "trades": 84, "taker_buy_volume": 3412.11, "taker_buy_quote": 3067.15252}, {"ts": 1773364080000, "open": 0.897, "high": 0.902, "low": 0.896, "close": 0.899, "volume": 5740.7, "quote_volume": 5159.57197, "trades": 181, "taker_buy_volume": 4267.26, "taker_buy_quote": 3834.97561}, {"ts": 1773364140000, "open": 0.896, "high": 0.898, "low": 0.895, "close": 0.898, "volume": 1187.78, "quote_volume": 1064.91611, "trades": 64, "taker_buy_volume": 145.48, "taker_buy_quote": 130.37924}, {"ts": 1773364200000, "open": 0.899, "high": 0.9, "low": 0.893, "close": 0.893, "volume": 2325.02, "quote_volume": 2085.41305, "trades": 25, "taker_buy_volume": 1133.95, "taker_buy_quote": 1018.9095}, {"ts": 1773364260000, "open": 0.894, "high": 0.897, "low": 0.893, "close": 0.897, "volume": 3738.15, "quote_volume": 3343.731, "trades": 159, "taker_buy_volume": 2101.31, "taker_buy_quote": 1880.40596}, {"ts": 1773364320000, "open": 0.896, "high": 0.896, "low": 0.894, "close": 0.894, "volume": 215.74, "quote_volume": 193.21443, "trades": 6, "taker_buy_volume": 11.14, "taker_buy_quote": 9.9703}, {"ts": 1773364380000, "open": 0.894, "high": 0.896, "low": 0.893, "close": 0.896, "volume": 4374.1, "quote_volume": 3909.429, "trades": 69, "taker_buy_volume": 1339.48, "taker_buy_quote": 1197.93482}, {"ts": 1773364440000, "open": 0.896, "high": 0.896, "low": 0.894, "close": 0.894, "volume": 1205.72, "quote_volume": 1079.39008, "trades": 67, "taker_buy_volume": 261.0, "taker_buy_quote": 233.856}, {"ts": 1773364500000, "open": 0.895, "high": 0.895, "low": 0.893, "close": 0.893, "volume": 1760.84, "quote_volume": 1572.70357, "trades": 90, "taker_buy_volume": 650.49, "taker_buy_quote": 580.99372}, {"ts": 1773364560000, "open": 0.893, "high": 0.893, "low": 0.889, "close": 0.89, "volume": 4219.47, "quote_volume": 3755.4794, "trades": 106, "taker_buy_volume": 1819.19, "taker_buy_quote": 1619.0791}, {"ts": 1773364620000, "open": 0.89, "high": 0.891, "low": 0.89, "close": 0.89, "volume": 413.26, "quote_volume": 368.01033, "trades": 13, "taker_buy_volume": 127.63, "taker_buy_quote": 113.66913}, {"ts": 1773364680000, "open": 0.889, "high": 0.89, "low": 0.887, "close": 0.888, "volume": 1655.84, "quote_volume": 1470.0899, "trades": 50, "taker_buy_volume": 758.91, "taker_buy_quote": 673.8706}, {"ts": 1773364740000, "open": 0.887, "high": 0.889, "low": 0.886, "close": 0.886, "volume": 1192.1, "quote_volume": 1057.89361, "trades": 48, "taker_buy_volume": 872.46, "taker_buy_quote": 774.30107}, {"ts": 1773364800000, "open": 0.886, "high": 0.892, "low": 0.886, "close": 0.891, "volume": 7743.3, "quote_volume": 6888.66343, "trades": 146, "taker_buy_volume": 6592.24, "taker_buy_quote": 5864.76588}, {"ts": 1773364860000, "open": 0.889, "high": 0.889, "low": 0.887, "close": 0.888, "volume": 734.53, "quote_volume": 652.42928, "trades": 20, "taker_buy_volume": 517.9, "taker_buy_quote": 459.8952}, {"ts": 1773364920000, "open": 0.89, "high": 0.89, "low": 0.889, "close": 0.889, "volume": 565.45, "quote_volume": 502.69123, "trades": 6, "taker_buy_volume": 160.6, "taker_buy_quote": 142.77958}, {"ts": 1773364980000, "open": 0.889, "high": 0.889, "low": 0.888, "close": 0.889, "volume": 2578.4, "quote_volume": 2289.78241, "trades": 51, "taker_buy_volume": 791.74, "taker_buy_quote": 703.17237}, {"ts": 1773365040000, "open": 0.889, "high": 0.889, "low": 0.886, "close": 0.888, "volume": 5616.81, "quote_volume": 4984.37614, "trades": 136, "taker_buy_volume": 3792.37, "taker_buy_quote": 3365.00963}, {"ts": 1773365100000, "open": 0.887, "high": 0.888, "low": 0.884, "close": 0.886, "volume": 5910.19, "quote_volume": 5238.33028, "trades": 47, "taker_buy_volume": 1704.6, "taker_buy_quote": 1511.29003}, {"ts": 1773365160000, "open": 0.886, "high": 0.887, "low": 0.884, "close": 0.886, "volume": 14672.05, "quote_volume": 12978.52518, "trades": 57, "taker_buy_volume": 9791.73, "taker_buy_quote": 8659.23985}, {"ts": 1773365220000, "open": 0.887, "high": 0.887, "low": 0.886, "close": 0.886, "volume": 131.79, "quote_volume": 116.83954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365280000, "open": 0.887, "high": 0.887, "low": 0.885, "close": 0.885, "volume": 545.34, "quote_volume": 483.33973, "trades": 10, "taker_buy_volume": 194.09, "taker_buy_quote": 172.15783}, {"ts": 1773365340000, "open": 0.885, "high": 0.885, "low": 0.885, "close": 0.885, "volume": 219.93, "quote_volume": 194.63805, "trades": 8, "taker_buy_volume": 219.93, "taker_buy_quote": 194.63805}, {"ts": 1773365400000, "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.886, "volume": 115.42, "quote_volume": 102.26833, "trades": 3, "taker_buy_volume": 22.89, "taker_buy_quote": 20.28675}, {"ts": 1773365460000, "open": 0.885, "high": 0.885, "low": 0.883, "close": 0.883, "volume": 505.29, "quote_volume": 446.18974, "trades": 21, "taker_buy_volume": 74.68, "taker_buy_quote": 65.94244}, {"ts": 1773365520000, "open": 0.882, "high": 0.882, "low": 0.882, "close": 0.882, "volume": 306.29, "quote_volume": 270.14778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365580000, "open": 0.881, "high": 0.882, "low": 0.881, "close": 0.881, "volume": 195.64, "quote_volume": 172.44946, "trades": 11, "taker_buy_volume": 90.62, "taker_buy_quote": 79.92684}, {"ts": 1773365640000, "open": 0.881, "high": 0.881, "low": 0.879, "close": 0.879, "volume": 6845.77, "quote_volume": 6023.89581, "trades": 33, "taker_buy_volume": 277.22, "taker_buy_quote": 243.95349}, {"ts": 1773365700000, "open": 0.879, "high": 0.881, "low": 0.878, "close": 0.878, "volume": 716.37, "quote_volume": 630.12582, "trades": 11, "taker_buy_volume": 298.4, "taker_buy_quote": 262.61235}, {"ts": 1773365760000, "open": 0.878, "high": 0.879, "low": 0.877, "close": 0.877, "volume": 2849.79, "quote_volume": 2500.27712, "trades": 34, "taker_buy_volume": 1684.96, "taker_buy_quote": 1478.4416}, {"ts": 1773365820000, "open": 0.877, "high": 0.882, "low": 0.877, "close": 0.882, "volume": 3391.91, "quote_volume": 2978.33641, "trades": 31, "taker_buy_volume": 3194.84, "taker_buy_quote": 2805.17845}, {"ts": 1773365880000, "open": 0.882, "high": 0.888, "low": 0.882, "close": 0.883, "volume": 16121.13, "quote_volume": 14281.47792, "trades": 113, "taker_buy_volume": 13078.02, "taker_buy_quote": 11589.31316}, {"ts": 1773365940000, "open": 0.883, "high": 0.883, "low": 0.878, "close": 0.879, "volume": 1996.68, "quote_volume": 1757.18061, "trades": 13, "taker_buy_volume": 227.23, "taker_buy_quote": 200.12209}, {"ts": 1773366000000, "open": 0.878, "high": 0.88, "low": 0.878, "close": 0.88, "volume": 436.68, "quote_volume": 383.94701, "trades": 12, "taker_buy_volume": 210.36, "taker_buy_quote": 184.91269}, {"ts": 1773366060000, "open": 0.88, "high": 0.88, "low": 0.88, "close": 0.88, "volume": 226.88, "quote_volume": 199.6544, "trades": 5, "taker_buy_volume": 27.57, "taker_buy_quote": 24.2616}, {"ts": 1773366120000, "open": 0.881, "high": 0.881, "low": 0.88, "close": 0.88, "volume": 2355.77, "quote_volume": 2074.65749, "trades": 55, "taker_buy_volume": 136.75, "taker_buy_quote": 120.47675}, {"ts": 1773366180000, "open": 0.88, "high": 0.88, "low": 0.874, "close": 0.874, "volume": 8998.18, "quote_volume": 7884.66672, "trades": 156, "taker_buy_volume": 247.8, "taker_buy_quote": 216.94265}, {"ts": 1773366240000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 2262.95, "quote_volume": 1974.92012, "trades": 84, "taker_buy_volume": 1824.81, "taker_buy_quote": 1592.58453}, {"ts": 1773366300000, "open": 0.871, "high": 0.876, "low": 0.871, "close": 0.874, "volume": 13198.92, "quote_volume": 11536.57735, "trades": 220, "taker_buy_volume": 10299.24, "taker_buy_quote": 9002.71639}, {"ts": 1773366360000, "open": 0.873, "high": 0.874, "low": 0.872, "close": 0.873, "volume": 1371.13, "quote_volume": 1197.55053, "trades": 11, "taker_buy_volume": 688.82, "taker_buy_quote": 602.00428}, {"ts": 1773366420000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.875, "volume": 1402.58, "quote_volume": 1226.26901, "trades": 87, "taker_buy_volume": 1251.19, "taker_buy_quote": 1093.85085}, {"ts": 1773366480000, "open": 0.876, "high": 0.876, "low": 0.873, "close": 0.874, "volume": 452.06, "quote_volume": 394.99757, "trades": 7, "taker_buy_volume": 63.11, "taker_buy_quote": 55.1707}, {"ts": 1773366540000, "open": 0.872, "high": 0.872, "low": 0.871, "close": 0.871, "volume": 497.23, "quote_volume": 433.12477, "trades": 37, "taker_buy_volume": 442.93, "taker_buy_quote": 385.79203}, {"ts": 1773366600000, "open": 0.871, "high": 0.873, "low": 0.871, "close": 0.873, "volume": 402.43, "quote_volume": 350.98478, "trades": 16, "taker_buy_volume": 326.82, "taker_buy_quote": 285.05286}, {"ts": 1773366660000, "open": 0.872, "high": 0.885, "low": 0.872, "close": 0.883, "volume": 6500.46, "quote_volume": 5721.75274, "trades": 88, "taker_buy_volume": 4284.13, "taker_buy_quote": 3764.39703}, {"ts": 1773366720000, "open": 0.882, "high": 0.883, "low": 0.881, "close": 0.883, "volume": 1628.2, "quote_volume": 1436.17958, "trades": 14, "taker_buy_volume": 450.93, "taker_buy_quote": 398.05794}, {"ts": 1773366780000, "open": 0.883, "high": 0.883, "low": 0.88, "close": 0.88, "volume": 1200.86, "quote_volume": 1058.09404, "trades": 13, "taker_buy_volume": 0.01, "taker_buy_quote": 0.00883}, {"ts": 1773366840000, "open": 0.882, "high": 0.885, "low": 0.881, "close": 0.885, "volume": 548.1, "quote_volume": 484.42294, "trades": 27, "taker_buy_volume": 514.15, "taker_buy_quote": 454.51299}, {"ts": 1773366900000, "open": 0.883, "high": 0.884, "low": 0.883, "close": 0.884, "volume": 214.24, "quote_volume": 189.28704, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366960000, "open": 0.885, "high": 0.899, "low": 0.885, "close": 0.894, "volume": 10467.14, "quote_volume": 9359.2764, "trades": 196, "taker_buy_volume": 5830.51, "taker_buy_quote": 5206.80731}, {"ts": 1773367020000, "open": 0.895, "high": 0.98, "low": 0.892, "close": 0.962, "volume": 107396.63, "quote_volume": 101321.76631, "trades": 946, "taker_buy_volume": 80394.31, "taker_buy_quote": 75732.88319}, {"ts": 1773367080000, "open": 0.962, "high": 0.962, "low": 0.922, "close": 0.928, "volume": 147630.06, "quote_volume": 138852.49693, "trades": 2571, "taker_buy_volume": 52966.87, "taker_buy_quote": 49981.08772}, {"ts": 1773367140000, "open": 0.927, "high": 0.931, "low": 0.923, "close": 0.926, "volume": 6874.32, "quote_volume": 6360.78265, "trades": 390, "taker_buy_volume": 465.48, "taker_buy_quote": 432.35652}, {"ts": 1773367200000, "open": 0.925, "high": 0.925, "low": 0.914, "close": 0.919, "volume": 19979.2, "quote_volume": 18386.16143, "trades": 533, "taker_buy_volume": 6172.63, "taker_buy_quote": 5672.15007}, {"ts": 1773367260000, "open": 0.92, "high": 0.925, "low": 0.917, "close": 0.925, "volume": 18988.39, "quote_volume": 17499.61228, "trades": 704, "taker_buy_volume": 15135.28, "taker_buy_quote": 13952.49695}, {"ts": 1773367320000, "open": 0.925, "high": 0.925, "low": 0.92, "close": 0.921, "volume": 11278.38, "quote_volume": 10402.14023, "trades": 404, "taker_buy_volume": 8471.32, "taker_buy_quote": 7813.38293}, {"ts": 1773367380000, "open": 0.92, "high": 0.922, "low": 0.916, "close": 0.918, "volume": 9620.86, "quote_volume": 8842.191, "trades": 409, "taker_buy_volume": 8084.51, "taker_buy_quote": 7432.582}, {"ts": 1773367440000, "open": 0.917, "high": 0.93, "low": 0.917, "close": 0.927, "volume": 20327.01, "quote_volume": 18797.38118, "trades": 511, "taker_buy_volume": 19275.51, "taker_buy_quote": 17824.51037}, {"ts": 1773367500000, "open": 0.927, "high": 0.938, "low": 0.918, "close": 0.933, "volume": 41200.96, "quote_volume": 38207.74378, "trades": 938, "taker_buy_volume": 24743.68, "taker_buy_quote": 22966.21395}, {"ts": 1773367560000, "open": 0.935, "high": 0.946, "low": 0.924, "close": 0.941, "volume": 58508.17, "quote_volume": 54641.35125, "trades": 923, "taker_buy_volume": 34636.98, "taker_buy_quote": 32376.02838}, {"ts": 1773367620000, "open": 0.94, "high": 0.955, "low": 0.939, "close": 0.948, "volume": 31933.67, "quote_volume": 30323.83141, "trades": 524, "taker_buy_volume": 19889.41, "taker_buy_quote": 18883.45084}, {"ts": 1773367680000, "open": 0.949, "high": 0.949, "low": 0.937, "close": 0.938, "volume": 5426.88, "quote_volume": 5127.86877, "trades": 249, "taker_buy_volume": 3517.06, "taker_buy_quote": 3322.45843}, {"ts": 1773367740000, "open": 0.936, "high": 0.936, "low": 0.926, "close": 0.932, "volume": 19715.44, "quote_volume": 18378.93481, "trades": 191, "taker_buy_volume": 5508.42, "taker_buy_quote": 5137.08291}, {"ts": 1773367800000, "open": 0.931, "high": 0.937, "low": 0.93, "close": 0.935, "volume": 8415.68, "quote_volume": 7852.88735, "trades": 177, "taker_buy_volume": 5098.97, "taker_buy_quote": 4764.32368}, {"ts": 1773367860000, "open": 0.935, "high": 0.944, "low": 0.93, "close": 0.942, "volume": 13625.98, "quote_volume": 12798.17219, "trades": 167, "taker_buy_volume": 8607.79, "taker_buy_quote": 8087.64049}, {"ts": 1773367920000, "open": 0.941, "high": 0.948, "low": 0.94, "close": 0.94, "volume": 17430.12, "quote_volume": 16452.94644, "trades": 114, "taker_buy_volume": 13077.88, "taker_buy_quote": 12357.5858}, {"ts": 1773367980000, "open": 0.94, "high": 0.941, "low": 0.937, "close": 0.939, "volume": 2492.4, "quote_volume": 2341.82269, "trades": 32, "taker_buy_volume": 293.61, "taker_buy_quote": 276.17202}, {"ts": 1773368040000, "open": 0.94, "high": 0.945, "low": 0.935, "close": 0.935, "volume": 6637.21, "quote_volume": 6237.76283, "trades": 58, "taker_buy_volume": 2596.03, "taker_buy_quote": 2444.71148}, {"ts": 1773368100000, "open": 0.936, "high": 0.939, "low": 0.922, "close": 0.922, "volume": 13552.68, "quote_volume": 12575.59963, "trades": 126, "taker_buy_volume": 4268.36, "taker_buy_quote": 3956.14707}, {"ts": 1773368160000, "open": 0.922, "high": 0.925, "low": 0.919, "close": 0.919, "volume": 11563.3, "quote_volume": 10664.23079, "trades": 67, "taker_buy_volume": 3854.84, "taker_buy_quote": 3557.00619}, {"ts": 1773368220000, "open": 0.921, "high": 0.925, "low": 0.92, "close": 0.92, "volume": 5004.39, "quote_volume": 4613.32006, "trades": 33, "taker_buy_volume": 1183.32, "taker_buy_quote": 1093.33002}, {"ts": 1773368280000, "open": 0.92, "high": 0.922, "low": 0.917, "close": 0.922, "volume": 6158.58, "quote_volume": 5663.59412, "trades": 59, "taker_buy_volume": 3685.78, "taker_buy_quote": 3390.74136}, {"ts": 1773368340000, "open": 0.919, "high": 0.921, "low": 0.915, "close": 0.921, "volume": 4205.86, "quote_volume": 3856.19674, "trades": 47, "taker_buy_volume": 1704.93, "taker_buy_quote": 1566.34317}, {"ts": 1773368400000, "open": 0.921, "high": 0.934, "low": 0.921, "close": 0.929, "volume": 53830.61, "quote_volume": 49988.42112, "trades": 204, "taker_buy_volume": 46042.69, "taker_buy_quote": 42776.47543}, {"ts": 1773368460000, "open": 0.931, "high": 0.942, "low": 0.93, "close": 0.939, "volume": 33169.42, "quote_volume": 31114.28558, "trades": 152, "taker_buy_volume": 20155.28, "taker_buy_quote": 18924.9638}, {"ts": 1773368520000, "open": 0.941, "high": 0.955, "low": 0.94, "close": 0.947, "volume": 100566.81, "quote_volume": 95347.72817, "trades": 371, "taker_buy_volume": 44250.62, "taker_buy_quote": 41959.9391}, {"ts": 1773368580000, "open": 0.949, "high": 0.957, "low": 0.945, "close": 0.952, "volume": 23614.83, "quote_volume": 22446.3007, "trades": 101, "taker_buy_volume": 15068.58, "taker_buy_quote": 14326.28626}, {"ts": 1773368640000, "open": 0.952, "high": 0.953, "low": 0.948, "close": 0.949, "volume": 24134.45, "quote_volume": 22933.29974, "trades": 67, "taker_buy_volume": 4399.78, "taker_buy_quote": 4186.42376}, {"ts": 1773368700000, "open": 0.95, "high": 0.952, "low": 0.944, "close": 0.944, "volume": 36510.2, "quote_volume": 34649.77936, "trades": 70, "taker_buy_volume": 11163.58, "taker_buy_quote": 10607.01741}, {"ts": 1773368760000, "open": 0.943, "high": 0.945, "low": 0.938, "close": 0.938, "volume": 8401.62, "quote_volume": 7906.56957, "trades": 67, "taker_buy_volume": 320.49, "taker_buy_quote": 301.84084}, {"ts": 1773368820000, "open": 0.939, "high": 0.939, "low": 0.935, "close": 0.938, "volume": 9483.41, "quote_volume": 8884.73283, "trades": 59, "taker_buy_volume": 4515.36, "taker_buy_quote": 4228.42317}, {"ts": 1773368880000, "open": 0.939, "high": 0.941, "low": 0.936, "close": 0.939, "volume": 6313.47, "quote_volume": 5918.45332, "trades": 52, "taker_buy_volume": 946.91, "taker_buy_quote": 889.10578}, {"ts": 1773368940000, "open": 0.938, "high": 0.939, "low": 0.932, "close": 0.935, "volume": 3733.95, "quote_volume": 3489.13339, "trades": 64, "taker_buy_volume": 1863.84, "taker_buy_quote": 1741.74069}, {"ts": 1773369000000, "open": 0.934, "high": 0.934, "low": 0.929, "close": 0.929, "volume": 6235.38, "quote_volume": 5807.16796, "trades": 74, "taker_buy_volume": 3984.66, "taker_buy_quote": 3709.18105}, {"ts": 1773369060000, "open": 0.93, "high": 0.941, "low": 0.929, "close": 0.938, "volume": 17533.24, "quote_volume": 16396.23991, "trades": 123, "taker_buy_volume": 11432.71, "taker_buy_quote": 10698.83052}, {"ts": 1773369120000, "open": 0.937, "high": 0.943, "low": 0.932, "close": 0.934, "volume": 7730.57, "quote_volume": 7254.42664, "trades": 74, "taker_buy_volume": 2694.54, "taker_buy_quote": 2532.84203}, {"ts": 1773369180000, "open": 0.932, "high": 0.933, "low": 0.93, "close": 0.931, "volume": 1740.05, "quote_volume": 1620.98824, "trades": 23, "taker_buy_volume": 831.2, "taker_buy_quote": 774.46011}, {"ts": 1773369240000, "open": 0.931, "high": 0.933, "low": 0.929, "close": 0.932, "volume": 17374.31, "quote_volume": 16173.11992, "trades": 104, "taker_buy_volume": 13759.37, "taker_buy_quote": 12813.78382}, {"ts": 1773369300000, "open": 0.93, "high": 0.936, "low": 0.93, "close": 0.933, "volume": 4573.88, "quote_volume": 4274.42995, "trades": 33, "taker_buy_volume": 2945.1, "taker_buy_quote": 2753.26033}, {"ts": 1773369360000, "open": 0.932, "high": 0.932, "low": 0.921, "close": 0.925, "volume": 22366.61, "quote_volume": 20684.26284, "trades": 108, "taker_buy_volume": 1554.39, "taker_buy_quote": 1439.44383}, {"ts": 1773369420000, "open": 0.925, "high": 0.926, "low": 0.901, "close": 0.917, "volume": 128871.08, "quote_volume": 117547.68777, "trades": 573, "taker_buy_volume": 37002.09, "taker_buy_quote": 33730.21729}, {"ts": 1773369480000, "open": 0.918, "high": 0.926, "low": 0.917, "close": 0.925, "volume": 16577.97, "quote_volume": 15298.10743, "trades": 130, "taker_buy_volume": 13032.76, "taker_buy_quote": 12027.34168}, {"ts": 1773369540000, "open": 0.924, "high": 0.926, "low": 0.918, "close": 0.919, "volume": 4438.5, "quote_volume": 4091.95811, "trades": 53, "taker_buy_volume": 3126.83, "taker_buy_quote": 2883.97738}, {"ts": 1773369600000, "open": 0.919, "high": 0.919, "low": 0.915, "close": 0.917, "volume": 2210.02, "quote_volume": 2026.10125, "trades": 29, "taker_buy_volume": 782.76, "taker_buy_quote": 717.78848}, {"ts": 1773369660000, "open": 0.916, "high": 0.917, "low": 0.912, "close": 0.913, "volume": 5564.76, "quote_volume": 5087.66303, "trades": 37, "taker_buy_volume": 4342.02, "taker_buy_quote": 3969.01993}, {"ts": 1773369720000, "open": 0.912, "high": 0.912, "low": 0.91, "close": 0.912, "volume": 1706.23, "quote_volume": 1554.59119, "trades": 29, "taker_buy_volume": 636.03, "taker_buy_quote": 579.48682}, {"ts": 1773369780000, "open": 0.91, "high": 0.91, "low": 0.907, "close": 0.909, "volume": 1514.67, "quote_volume": 1375.94762, "trades": 22, "taker_buy_volume": 167.76, "taker_buy_quote": 152.499}, {"ts": 1773369840000, "open": 0.909, "high": 0.917, "low": 0.908, "close": 0.917, "volume": 12816.31, "quote_volume": 11690.81283, "trades": 126, "taker_buy_volume": 11860.63, "taker_buy_quote": 10821.54279}, {"ts": 1773369900000, "open": 0.916, "high": 0.917, "low": 0.909, "close": 0.911, "volume": 6540.17, "quote_volume": 5961.75048, "trades": 51, "taker_buy_volume": 404.21, "taker_buy_quote": 369.23929}, {"ts": 1773369960000, "open": 0.909, "high": 0.91, "low": 0.907, "close": 0.909, "volume": 1506.77, "quote_volume": 1367.60864, "trades": 34, "taker_buy_volume": 527.51, "taker_buy_quote": 478.92566}, {"ts": 1773370020000, "open": 0.91, "high": 0.913, "low": 0.908, "close": 0.908, "volume": 1643.85, "quote_volume": 1496.8049, "trades": 35, "taker_buy_volume": 182.34, "taker_buy_quote": 166.02289}, {"ts": 1773370080000, "open": 0.908, "high": 0.912, "low": 0.905, "close": 0.912, "volume": 15331.45, "quote_volume": 13900.43267, "trades": 65, "taker_buy_volume": 8436.08, "taker_buy_quote": 7650.06507}, {"ts": 1773370140000, "open": 0.91, "high": 0.911, "low": 0.908, "close": 0.91, "volume": 638.48, "quote_volume": 580.41633, "trades": 18, "taker_buy_volume": 115.58, "taker_buy_quote": 104.98438}, {"ts": 1773370200000, "open": 0.909, "high": 0.914, "low": 0.909, "close": 0.911, "volume": 2358.79, "quote_volume": 2152.86086, "trades": 22, "taker_buy_volume": 2042.64, "taker_buy_quote": 1864.40291}, {"ts": 1773370260000, "open": 0.911, "high": 0.912, "low": 0.909, "close": 0.909, "volume": 1172.97, "quote_volume": 1069.22962, "trades": 17, "taker_buy_volume": 773.79, "taker_buy_quote": 705.58068}, {"ts": 1773370320000, "open": 0.908, "high": 0.909, "low": 0.906, "close": 0.906, "volume": 8884.53, "quote_volume": 8058.08925, "trades": 19, "taker_buy_volume": 6527.47, "taker_buy_quote": 5920.52048}, {"ts": 1773370380000, "open": 0.906, "high": 0.906, "low": 0.905, "close": 0.905, "volume": 886.21, "quote_volume": 802.16156, "trades": 7, "taker_buy_volume": 68.09, "taker_buy_quote": 61.62145}, {"ts": 1773370440000, "open": 0.904, "high": 0.908, "low": 0.903, "close": 0.908, "volume": 1218.28, "quote_volume": 1105.38089, "trades": 20, "taker_buy_volume": 1034.08, "taker_buy_quote": 938.35999}, {"ts": 1773370500000, "open": 0.907, "high": 0.907, "low": 0.903, "close": 0.903, "volume": 849.71, "quote_volume": 768.78023, "trades": 10, "taker_buy_volume": 63.72, "taker_buy_quote": 57.79404}, {"ts": 1773370560000, "open": 0.903, "high": 0.904, "low": 0.899, "close": 0.899, "volume": 8239.15, "quote_volume": 7416.92031, "trades": 51, "taker_buy_volume": 1199.75, "taker_buy_quote": 1080.63908}, {"ts": 1773370620000, "open": 0.9, "high": 0.9, "low": 0.893, "close": 0.893, "volume": 5773.15, "quote_volume": 5169.93545, "trades": 51, "taker_buy_volume": 797.44, "taker_buy_quote": 714.0993}, {"ts": 1773370680000, "open": 0.895, "high": 0.897, "low": 0.893, "close": 0.897, "volume": 2506.68, "quote_volume": 2242.99871, "trades": 33, "taker_buy_volume": 1837.25, "taker_buy_quote": 1644.95234}, {"ts": 1773370740000, "open": 0.896, "high": 0.902, "low": 0.894, "close": 0.901, "volume": 5470.52, "quote_volume": 4917.06414, "trades": 44, "taker_buy_volume": 4197.36, "taker_buy_quote": 3777.31842}, {"ts": 1773370800000, "open": 0.901, "high": 0.904, "low": 0.896, "close": 0.896, "volume": 4833.16, "quote_volume": 4356.16462, "trades": 49, "taker_buy_volume": 2038.72, "taker_buy_quote": 1839.16819}, {"ts": 1773370860000, "open": 0.896, "high": 0.9, "low": 0.894, "close": 0.898, "volume": 4920.77, "quote_volume": 4409.23463, "trades": 37, "taker_buy_volume": 3584.7, "taker_buy_quote": 3212.38416}, {"ts": 1773370920000, "open": 0.899, "high": 0.902, "low": 0.898, "close": 0.902, "volume": 1396.41, "quote_volume": 1258.97954, "trades": 11, "taker_buy_volume": 388.03, "taker_buy_quote": 349.75363}, {"ts": 1773370980000, "open": 0.9, "high": 0.903, "low": 0.898, "close": 0.899, "volume": 654.83, "quote_volume": 588.86414, "trades": 14, "taker_buy_volume": 63.4, "taker_buy_quote": 57.08504}, {"ts": 1773371040000, "open": 0.898, "high": 0.899, "low": 0.896, "close": 0.897, "volume": 1604.46, "quote_volume": 1438.59829, "trades": 27, "taker_buy_volume": 797.03, "taker_buy_quote": 714.21011}, {"ts": 1773371100000, "open": 0.896, "high": 0.902, "low": 0.896, "close": 0.9, "volume": 4002.28, "quote_volume": 3604.57546, "trades": 26, "taker_buy_volume": 2997.88, "taker_buy_quote": 2700.66494}, {"ts": 1773371160000, "open": 0.899, "high": 0.902, "low": 0.897, "close": 0.9, "volume": 1653.75, "quote_volume": 1487.41393, "trades": 25, "taker_buy_volume": 707.56, "taker_buy_quote": 636.35583}, {"ts": 1773371220000, "open": 0.899, "high": 0.901, "low": 0.899, "close": 0.899, "volume": 2642.28, "quote_volume": 2377.50388, "trades": 12, "taker_buy_volume": 1119.01, "taker_buy_quote": 1008.08415}, {"ts": 1773371280000, "open": 0.901, "high": 0.901, "low": 0.898, "close": 0.898, "volume": 3905.68, "quote_volume": 3511.84368, "trades": 16, "taker_buy_volume": 547.34, "taker_buy_quote": 492.80782}, {"ts": 1773371340000, "open": 0.898, "high": 0.903, "low": 0.898, "close": 0.903, "volume": 1785.18, "quote_volume": 1605.08524, "trades": 20, "taker_buy_volume": 1226.06, "taker_buy_quote": 1101.84024}, {"ts": 1773371400000, "open": 0.902, "high": 0.902, "low": 0.898, "close": 0.899, "volume": 512.93, "quote_volume": 461.34042, "trades": 9, "taker_buy_volume": 64.84, "taker_buy_quote": 58.26337}, {"ts": 1773371460000, "open": 0.899, "high": 0.899, "low": 0.897, "close": 0.897, "volume": 1546.32, "quote_volume": 1387.62078, "trades": 15, "taker_buy_volume": 450.52, "taker_buy_quote": 404.65878}, {"ts": 1773371520000, "open": 0.896, "high": 0.899, "low": 0.896, "close": 0.899, "volume": 2487.97, "quote_volume": 2234.43357, "trades": 24, "taker_buy_volume": 2465.82, "taker_buy_quote": 2214.58717}, {"ts": 1773371580000, "open": 0.9, "high": 0.905, "low": 0.9, "close": 0.9, "volume": 5402.97, "quote_volume": 4868.95618, "trades": 36, "taker_buy_volume": 3093.21, "taker_buy_quote": 2787.23268}, {"ts": 1773371640000, "open": 0.902, "high": 0.903, "low": 0.9, "close": 0.903, "volume": 5230.15, "quote_volume": 4714.80489, "trades": 25, "taker_buy_volume": 1590.28, "taker_buy_quote": 1435.16848}, {"ts": 1773371700000, "open": 0.903, "high": 0.903, "low": 0.898, "close": 0.9, "volume": 456.83, "quote_volume": 411.09167, "trades": 9, "taker_buy_volume": 168.0, "taker_buy_quote": 151.16364}, {"ts": 1773371760000, "open": 0.901, "high": 0.906, "low": 0.899, "close": 0.905, "volume": 3109.39, "quote_volume": 2810.04587, "trades": 44, "taker_buy_volume": 2623.57, "taker_buy_quote": 2371.47999}, {"ts": 1773371820000, "open": 0.904, "high": 0.904, "low": 0.899, "close": 0.899, "volume": 879.76, "quote_volume": 793.5134, "trades": 18, "taker_buy_volume": 413.81, "taker_buy_quote": 373.73521}, {"ts": 1773371880000, "open": 0.899, "high": 0.9, "low": 0.897, "close": 0.898, "volume": 8332.67, "quote_volume": 7488.21022, "trades": 31, "taker_buy_volume": 7640.91, "taker_buy_quote": 6867.13521}, {"ts": 1773371940000, "open": 0.9, "high": 0.902, "low": 0.899, "close": 0.902, "volume": 6350.58, "quote_volume": 5722.37367, "trades": 32, "taker_buy_volume": 5978.15, "taker_buy_quote": 5386.66325}, {"ts": 1773372000000, "open": 0.902, "high": 0.902, "low": 0.902, "close": 0.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372060000, "open": 0.902, "high": 0.909, "low": 0.901, "close": 0.909, "volume": 7324.25, "quote_volume": 6625.57877, "trades": 38, "taker_buy_volume": 6239.29, "taker_buy_quote": 5642.11082}, {"ts": 1773372120000, "open": 0.91, "high": 0.92, "low": 0.91, "close": 0.917, "volume": 17464.31, "quote_volume": 15968.84982, "trades": 125, "taker_buy_volume": 14590.36, "taker_buy_quote": 13343.63193}, {"ts": 1773372180000, "open": 0.918, "high": 0.919, "low": 0.915, "close": 0.917, "volume": 4742.61, "quote_volume": 4350.54759, "trades": 46, "taker_buy_volume": 2585.39, "taker_buy_quote": 2373.44478}, {"ts": 1773372240000, "open": 0.917, "high": 0.921, "low": 0.916, "close": 0.918, "volume": 15463.58, "quote_volume": 14219.68462, "trades": 37, "taker_buy_volume": 5025.27, "taker_buy_quote": 4619.22172}, {"ts": 1773372300000, "open": 0.918, "high": 0.922, "low": 0.917, "close": 0.92, "volume": 6432.32, "quote_volume": 5905.88308, "trades": 18, "taker_buy_volume": 331.92, "taker_buy_quote": 305.64392}, {"ts": 1773372360000, "open": 0.919, "high": 0.919, "low": 0.914, "close": 0.914, "volume": 2535.39, "quote_volume": 2321.62238, "trades": 21, "taker_buy_volume": 1906.36, "taker_buy_quote": 1744.93331}, {"ts": 1773372420000, "open": 0.913, "high": 0.917, "low": 0.913, "close": 0.917, "volume": 1713.34, "quote_volume": 1569.01386, "trades": 20, "taker_buy_volume": 1187.34, "taker_buy_quote": 1088.15689}, {"ts": 1773372480000, "open": 0.917, "high": 0.919, "low": 0.916, "close": 0.917, "volume": 668.97, "quote_volume": 614.58694, "trades": 11, "taker_buy_volume": 462.16, "taker_buy_quote": 424.68677}, {"ts": 1773372540000, "open": 0.916, "high": 0.918, "low": 0.915, "close": 0.918, "volume": 213.39, "quote_volume": 195.71215, "trades": 7, "taker_buy_volume": 201.36, "taker_buy_quote": 184.69869}, {"ts": 1773372600000, "open": 0.916, "high": 0.916, "low": 0.909, "close": 0.909, "volume": 833.98, "quote_volume": 761.92674, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372660000, "open": 0.909, "high": 0.91, "low": 0.902, "close": 0.91, "volume": 7721.8, "quote_volume": 6993.1728, "trades": 61, "taker_buy_volume": 4114.27, "taker_buy_quote": 3728.48999}, {"ts": 1773372720000, "open": 0.91, "high": 0.912, "low": 0.907, "close": 0.912, "volume": 3109.8, "quote_volume": 2827.56076, "trades": 44, "taker_buy_volume": 2526.81, "taker_buy_quote": 2297.38681}, {"ts": 1773372780000, "open": 0.912, "high": 0.913, "low": 0.905, "close": 0.905, "volume": 4220.53, "quote_volume": 3840.13275, "trades": 26, "taker_buy_volume": 539.9, "taker_buy_quote": 492.49076}, {"ts": 1773372840000, "open": 0.907, "high": 0.909, "low": 0.906, "close": 0.909, "volume": 3394.41, "quote_volume": 3082.79973, "trades": 30, "taker_buy_volume": 2738.76, "taker_buy_quote": 2488.3493}, {"ts": 1773372900000, "open": 0.91, "high": 0.914, "low": 0.908, "close": 0.914, "volume": 2739.74, "quote_volume": 2497.91373, "trades": 38, "taker_buy_volume": 2530.9, "taker_buy_quote": 2307.47589}, {"ts": 1773372960000, "open": 0.911, "high": 0.911, "low": 0.91, "close": 0.91, "volume": 2249.36, "quote_volume": 2048.9747, "trades": 10, "taker_buy_volume": 1359.5, "taker_buy_quote": 1238.5045}, {"ts": 1773373020000, "open": 0.909, "high": 0.915, "low": 0.908, "close": 0.915, "volume": 725.05, "quote_volume": 661.36337, "trades": 17, "taker_buy_volume": 627.54, "taker_buy_quote": 572.36632}, {"ts": 1773373080000, "open": 0.915, "high": 0.915, "low": 0.912, "close": 0.912, "volume": 622.11, "quote_volume": 568.66171, "trades": 9, "taker_buy_volume": 195.11, "taker_buy_quote": 178.33054}, {"ts": 1773373140000, "open": 0.912, "high": 0.912, "low": 0.903, "close": 0.904, "volume": 4384.4, "quote_volume": 3970.0832, "trades": 46, "taker_buy_volume": 2361.65, "taker_buy_quote": 2140.42818}, {"ts": 1773373200000, "open": 0.906, "high": 0.906, "low": 0.905, "close": 0.905, "volume": 362.76, "quote_volume": 328.47214, "trades": 7, "taker_buy_volume": 111.95, "taker_buy_quote": 101.35859}, {"ts": 1773373260000, "open": 0.903, "high": 0.905, "low": 0.902, "close": 0.905, "volume": 639.8, "quote_volume": 577.90747, "trades": 16, "taker_buy_volume": 215.29, "taker_buy_quote": 194.59194}, {"ts": 1773373320000, "open": 0.905, "high": 0.905, "low": 0.902, "close": 0.903, "volume": 614.28, "quote_volume": 555.04093, "trades": 6, "taker_buy_volume": 130.5, "taker_buy_quote": 117.972}, {"ts": 1773373380000, "open": 0.904, "high": 0.907, "low": 0.904, "close": 0.906, "volume": 4123.33, "quote_volume": 3732.13568, "trades": 36, "taker_buy_volume": 2577.98, "taker_buy_quote": 2333.46343}, {"ts": 1773373440000, "open": 0.905, "high": 0.905, "low": 0.905, "close": 0.905, "volume": 1811.4, "quote_volume": 1639.317, "trades": 4, "taker_buy_volume": 1084.49, "taker_buy_quote": 981.46345}, {"ts": 1773373500000, "open": 0.905, "high": 0.907, "low": 0.904, "close": 0.907, "volume": 785.23, "quote_volume": 711.10795, "trades": 15, "taker_buy_volume": 680.86, "taker_buy_quote": 616.65919}, {"ts": 1773373560000, "open": 0.905, "high": 0.908, "low": 0.904, "close": 0.908, "volume": 1314.08, "quote_volume": 1191.65125, "trades": 20, "taker_buy_volume": 1251.75, "taker_buy_quote": 1135.13451}, {"ts": 1773373620000, "open": 0.907, "high": 0.913, "low": 0.907, "close": 0.913, "volume": 1626.05, "quote_volume": 1481.8856, "trades": 26, "taker_buy_volume": 1166.35, "taker_buy_quote": 1062.65647}, {"ts": 1773373680000, "open": 0.912, "high": 0.912, "low": 0.908, "close": 0.908, "volume": 3547.97, "quote_volume": 3229.64337, "trades": 25, "taker_buy_volume": 1337.79, "taker_buy_quote": 1218.54098}, {"ts": 1773373740000, "open": 0.909, "high": 0.911, "low": 0.905, "close": 0.905, "volume": 5371.95, "quote_volume": 4885.40851, "trades": 37, "taker_buy_volume": 2352.4, "taker_buy_quote": 2141.8619}, {"ts": 1773373800000, "open": 0.906, "high": 0.918, "low": 0.906, "close": 0.915, "volume": 29241.27, "quote_volume": 26676.18257, "trades": 131, "taker_buy_volume": 27266.36, "taker_buy_quote": 24868.81393}, {"ts": 1773373860000, "open": 0.915, "high": 0.919, "low": 0.914, "close": 0.919, "volume": 2135.31, "quote_volume": 1957.49501, "trades": 29, "taker_buy_volume": 1394.13, "taker_buy_quote": 1279.27349}, {"ts": 1773373920000, "open": 0.916, "high": 0.916, "low": 0.91, "close": 0.915, "volume": 16034.6, "quote_volume": 14639.10156, "trades": 55, "taker_buy_volume": 2481.96, "taker_buy_quote": 2268.16932}, {"ts": 1773373980000, "open": 0.915, "high": 0.915, "low": 0.911, "close": 0.911, "volume": 1624.5, "quote_volume": 1481.88087, "trades": 6, "taker_buy_volume": 66.78, "taker_buy_quote": 61.1037}, {"ts": 1773374040000, "open": 0.91, "high": 0.91, "low": 0.907, "close": 0.907, "volume": 1100.03, "quote_volume": 999.57675, "trades": 14, "taker_buy_volume": 10.11, "taker_buy_quote": 9.2001}, {"ts": 1773374100000, "open": 0.906, "high": 0.907, "low": 0.906, "close": 0.906, "volume": 1549.19, "quote_volume": 1404.17002, "trades": 12, "taker_buy_volume": 1106.37, "taker_buy_quote": 1002.9751}, {"ts": 1773374160000, "open": 0.908, "high": 0.909, "low": 0.906, "close": 0.906, "volume": 1600.75, "quote_volume": 1454.04508, "trades": 12, "taker_buy_volume": 1312.98, "taker_buy_quote": 1192.89976}, {"ts": 1773374220000, "open": 0.905, "high": 0.908, "low": 0.905, "close": 0.908, "volume": 1713.54, "quote_volume": 1555.60072, "trades": 7, "taker_buy_volume": 1469.7, "taker_buy_quote": 1334.4876}, {"ts": 1773374280000, "open": 0.908, "high": 0.908, "low": 0.905, "close": 0.905, "volume": 719.16, "quote_volume": 651.69866, "trades": 11, "taker_buy_volume": 553.4, "taker_buy_quote": 501.4282}, {"ts": 1773374340000, "open": 0.906, "high": 0.907, "low": 0.904, "close": 0.904, "volume": 1417.72, "quote_volume": 1284.02697, "trades": 16, "taker_buy_volume": 883.08, "taker_buy_quote": 800.05991}, {"ts": 1773374400000, "open": 0.905, "high": 0.906, "low": 0.903, "close": 0.906, "volume": 2516.97, "quote_volume": 2279.43213, "trades": 12, "taker_buy_volume": 79.25, "taker_buy_quote": 71.72733}, {"ts": 1773374460000, "open": 0.904, "high": 0.907, "low": 0.903, "close": 0.905, "volume": 1557.32, "quote_volume": 1409.61085, "trades": 20, "taker_buy_volume": 1466.33, "taker_buy_quote": 1327.28319}, {"ts": 1773374520000, "open": 0.905, "high": 0.906, "low": 0.903, "close": 0.903, "volume": 4764.62, "quote_volume": 4306.626, "trades": 32, "taker_buy_volume": 380.97, "taker_buy_quote": 344.56206}, {"ts": 1773374580000, "open": 0.904, "high": 0.908, "low": 0.903, "close": 0.908, "volume": 1804.6, "quote_volume": 1635.37273, "trades": 16, "taker_buy_volume": 1663.88, "taker_buy_quote": 1508.17207}, {"ts": 1773374640000, "open": 0.906, "high": 0.909, "low": 0.906, "close": 0.907, "volume": 786.23, "quote_volume": 714.17356, "trades": 8, "taker_buy_volume": 312.72, "taker_buy_quote": 283.94976}, {"ts": 1773374700000, "open": 0.907, "high": 0.908, "low": 0.905, "close": 0.907, "volume": 1189.89, "quote_volume": 1078.03329, "trades": 11, "taker_buy_volume": 398.69, "taker_buy_quote": 361.36171}, {"ts": 1773374760000, "open": 0.908, "high": 0.911, "low": 0.908, "close": 0.911, "volume": 907.97, "quote_volume": 826.33153, "trades": 14, "taker_buy_volume": 824.27, "taker_buy_quote": 750.15354}, {"ts": 1773374820000, "open": 0.911, "high": 0.914, "low": 0.911, "close": 0.913, "volume": 883.16, "quote_volume": 806.31578, "trades": 11, "taker_buy_volume": 472.72, "taker_buy_quote": 431.45356}, {"ts": 1773374880000, "open": 0.912, "high": 0.912, "low": 0.909, "close": 0.91, "volume": 963.9, "quote_volume": 876.51434, "trades": 13, "taker_buy_volume": 141.47, "taker_buy_quote": 128.61817}, {"ts": 1773374940000, "open": 0.909, "high": 0.909, "low": 0.906, "close": 0.906, "volume": 297.6, "quote_volume": 269.66197, "trades": 6, "taker_buy_volume": 142.83, "taker_buy_quote": 129.40398}, {"ts": 1773375000000, "open": 0.905, "high": 0.907, "low": 0.905, "close": 0.905, "volume": 1221.84, "quote_volume": 1106.89825, "trades": 12, "taker_buy_volume": 835.44, "taker_buy_quote": 757.13585}, {"ts": 1773375060000, "open": 0.904, "high": 0.904, "low": 0.904, "close": 0.904, "volume": 686.27, "quote_volume": 620.38808, "trades": 6, "taker_buy_volume": 203.69, "taker_buy_quote": 184.13576}, {"ts": 1773375120000, "open": 0.906, "high": 0.906, "low": 0.905, "close": 0.905, "volume": 1367.78, "quote_volume": 1239.20083, "trades": 11, "taker_buy_volume": 1229.43, "taker_buy_quote": 1113.86358}, {"ts": 1773375180000, "open": 0.905, "high": 0.906, "low": 0.905, "close": 0.906, "volume": 1182.16, "quote_volume": 1069.9853, "trades": 4, "taker_buy_volume": 1182.16, "taker_buy_quote": 1069.9853}, {"ts": 1773375240000, "open": 0.907, "high": 0.909, "low": 0.907, "close": 0.909, "volume": 28.1, "quote_volume": 25.51479, "trades": 4, "taker_buy_volume": 28.1, "taker_buy_quote": 25.51479}, {"ts": 1773375300000, "open": 0.908, "high": 0.91, "low": 0.908, "close": 0.91, "volume": 907.9, "quote_volume": 825.667, "trades": 11, "taker_buy_volume": 722.91, "taker_buy_quote": 657.3261}, {"ts": 1773375360000, "open": 0.911, "high": 0.912, "low": 0.909, "close": 0.911, "volume": 2628.94, "quote_volume": 2392.41508, "trades": 20, "taker_buy_volume": 688.6, "taker_buy_quote": 627.12927}, {"ts": 1773375420000, "open": 0.909, "high": 0.911, "low": 0.909, "close": 0.911, "volume": 554.89, "quote_volume": 505.31141, "trades": 6, "taker_buy_volume": 540.8, "taker_buy_quote": 492.5036}, {"ts": 1773375480000, "open": 0.912, "high": 0.912, "low": 0.91, "close": 0.911, "volume": 4375.41, "quote_volume": 3987.04482, "trades": 27, "taker_buy_volume": 768.12, "taker_buy_quote": 699.89386}, {"ts": 1773375540000, "open": 0.912, "high": 0.914, "low": 0.912, "close": 0.914, "volume": 1124.49, "quote_volume": 1026.38633, "trades": 13, "taker_buy_volume": 943.99, "taker_buy_quote": 861.77033}, {"ts": 1773375600000, "open": 0.914, "high": 0.917, "low": 0.914, "close": 0.917, "volume": 1221.64, "quote_volume": 1118.35347, "trades": 15, "taker_buy_volume": 1018.86, "taker_buy_quote": 932.67927}, {"ts": 1773375660000, "open": 0.916, "high": 0.916, "low": 0.905, "close": 0.907, "volume": 5404.18, "quote_volume": 4912.11287, "trades": 42, "taker_buy_volume": 963.03, "taker_buy_quote": 873.6039}, {"ts": 1773375720000, "open": 0.907, "high": 0.907, "low": 0.904, "close": 0.904, "volume": 1849.33, "quote_volume": 1672.41916, "trades": 18, "taker_buy_volume": 47.51, "taker_buy_quote": 43.06851}, {"ts": 1773375780000, "open": 0.904, "high": 0.905, "low": 0.903, "close": 0.905, "volume": 1092.51, "quote_volume": 988.21245, "trades": 11, "taker_buy_volume": 1075.01, "taker_buy_quote": 972.40995}, {"ts": 1773375840000, "open": 0.904, "high": 0.908, "low": 0.903, "close": 0.908, "volume": 4140.74, "quote_volume": 3744.8584, "trades": 22, "taker_buy_volume": 2315.67, "taker_buy_quote": 2095.2644}, {"ts": 1773375900000, "open": 0.908, "high": 0.908, "low": 0.905, "close": 0.906, "volume": 4096.04, "quote_volume": 3713.37763, "trades": 28, "taker_buy_volume": 3618.84, "taker_buy_quote": 3280.69671}, {"ts": 1773375960000, "open": 0.905, "high": 0.905, "low": 0.9, "close": 0.901, "volume": 1204.74, "quote_volume": 1086.79505, "trades": 23, "taker_buy_volume": 63.8, "taker_buy_quote": 57.4838}, {"ts": 1773376020000, "open": 0.903, "high": 0.905, "low": 0.902, "close": 0.903, "volume": 1380.21, "quote_volume": 1245.71079, "trades": 11, "taker_buy_volume": 576.78, "taker_buy_quote": 521.01693}, {"ts": 1773376080000, "open": 0.901, "high": 0.907, "low": 0.901, "close": 0.904, "volume": 7445.73, "quote_volume": 6735.65564, "trades": 30, "taker_buy_volume": 6622.95, "taker_buy_quote": 5991.05909}, {"ts": 1773376140000, "open": 0.905, "high": 0.911, "low": 0.905, "close": 0.905, "volume": 2403.7, "quote_volume": 2181.57832, "trades": 31, "taker_buy_volume": 846.31, "taker_buy_quote": 767.87457}, {"ts": 1773376200000, "open": 0.907, "high": 0.907, "low": 0.907, "close": 0.907, "volume": 6.07, "quote_volume": 5.50549, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 5.50549}, {"ts": 1773376260000, "open": 0.908, "high": 0.911, "low": 0.908, "close": 0.91, "volume": 2655.84, "quote_volume": 2417.33455, "trades": 21, "taker_buy_volume": 1025.19, "taker_buy_quote": 933.35355}, {"ts": 1773376320000, "open": 0.91, "high": 0.91, "low": 0.906, "close": 0.907, "volume": 5592.67, "quote_volume": 5071.98939, "trades": 30, "taker_buy_volume": 2308.02, "taker_buy_quote": 2092.11919}, {"ts": 1773376380000, "open": 0.908, "high": 0.908, "low": 0.903, "close": 0.905, "volume": 1366.16, "quote_volume": 1235.95804, "trades": 16, "taker_buy_volume": 184.71, "taker_buy_quote": 167.22402}, {"ts": 1773376440000, "open": 0.906, "high": 0.908, "low": 0.906, "close": 0.907, "volume": 3140.91, "quote_volume": 2848.62955, "trades": 15, "taker_buy_volume": 2056.38, "taker_buy_quote": 1864.96084}, {"ts": 1773376500000, "open": 0.905, "high": 0.905, "low": 0.902, "close": 0.902, "volume": 4484.86, "quote_volume": 4051.88558, "trades": 36, "taker_buy_volume": 943.91, "taker_buy_quote": 853.1651}, {"ts": 1773376560000, "open": 0.901, "high": 0.901, "low": 0.896, "close": 0.898, "volume": 15426.56, "quote_volume": 13876.14415, "trades": 52, "taker_buy_volume": 508.7, "taker_buy_quote": 457.06424}, {"ts": 1773376620000, "open": 0.898, "high": 0.898, "low": 0.897, "close": 0.897, "volume": 548.63, "quote_volume": 492.42495, "trades": 8, "taker_buy_volume": 515.83, "taker_buy_quote": 462.98695}, {"ts": 1773376680000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376740000, "open": 0.899, "high": 0.9, "low": 0.899, "close": 0.9, "volume": 1192.82, "quote_volume": 1073.012, "trades": 9, "taker_buy_volume": 1192.82, "taker_buy_quote": 1073.012}, {"ts": 1773376800000, "open": 0.9, "high": 0.9, "low": 0.896, "close": 0.896, "volume": 547.91, "quote_volume": 492.00875, "trades": 9, "taker_buy_volume": 248.85, "taker_buy_quote": 223.71615}, {"ts": 1773376860000, "open": 0.898, "high": 0.898, "low": 0.895, "close": 0.895, "volume": 12437.74, "quote_volume": 11136.46883, "trades": 29, "taker_buy_volume": 7786.56, "taker_buy_quote": 6972.32238}, {"ts": 1773376920000, "open": 0.896, "high": 0.896, "low": 0.892, "close": 0.893, "volume": 3751.97, "quote_volume": 3349.69534, "trades": 27, "taker_buy_volume": 417.85, "taker_buy_quote": 373.14005}, {"ts": 1773376980000, "open": 0.893, "high": 0.896, "low": 0.893, "close": 0.895, "volume": 702.79, "quote_volume": 628.26239, "trades": 5, "taker_buy_volume": 136.64, "taker_buy_quote": 122.42944}, {"ts": 1773377040000, "open": 0.895, "high": 0.895, "low": 0.889, "close": 0.894, "volume": 11184.89, "quote_volume": 9954.64783, "trades": 41, "taker_buy_volume": 610.46, "taker_buy_quote": 544.36778}, {"ts": 1773377100000, "open": 0.895, "high": 0.896, "low": 0.894, "close": 0.894, "volume": 3481.21, "quote_volume": 3113.86245, "trades": 13, "taker_buy_volume": 179.2, "taker_buy_quote": 160.50397}, {"ts": 1773377160000, "open": 0.893, "high": 0.893, "low": 0.889, "close": 0.89, "volume": 1519.6, "quote_volume": 1353.99626, "trades": 21, "taker_buy_volume": 144.64, "taker_buy_quote": 128.96102}, {"ts": 1773377220000, "open": 0.89, "high": 0.891, "low": 0.889, "close": 0.891, "volume": 1980.7, "quote_volume": 1761.69308, "trades": 20, "taker_buy_volume": 449.59, "taker_buy_quote": 400.13679}, {"ts": 1773377280000, "open": 0.89, "high": 0.892, "low": 0.889, "close": 0.892, "volume": 2506.86, "quote_volume": 2232.76758, "trades": 18, "taker_buy_volume": 1881.02, "taker_buy_quote": 1675.90932}, {"ts": 1773377340000, "open": 0.891, "high": 0.892, "low": 0.891, "close": 0.892, "volume": 135.37, "quote_volume": 120.62084, "trades": 2, "taker_buy_volume": 135.37, "taker_buy_quote": 120.62084}, {"ts": 1773377400000, "open": 0.893, "high": 0.894, "low": 0.892, "close": 0.892, "volume": 164.6, "quote_volume": 147.1172, "trades": 5, "taker_buy_volume": 142.62, "taker_buy_quote": 127.49612}, {"ts": 1773377460000, "open": 0.892, "high": 0.892, "low": 0.891, "close": 0.892, "volume": 3244.03, "quote_volume": 2893.04158, "trades": 19, "taker_buy_volume": 1730.79, "taker_buy_quote": 1543.86468}, {"ts": 1773377520000, "open": 0.892, "high": 0.892, "low": 0.886, "close": 0.886, "volume": 5132.33, "quote_volume": 4558.62954, "trades": 24, "taker_buy_volume": 201.94, "taker_buy_quote": 180.13048}, {"ts": 1773377580000, "open": 0.888, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 1371.89, "quote_volume": 1219.7296, "trades": 16, "taker_buy_volume": 1191.7, "taker_buy_quote": 1059.72088}, {"ts": 1773377640000, "open": 0.889, "high": 0.89, "low": 0.888, "close": 0.89, "volume": 1458.26, "quote_volume": 1295.58467, "trades": 10, "taker_buy_volume": 853.34, "taker_buy_quote": 758.41571}, {"ts": 1773377700000, "open": 0.889, "high": 0.89, "low": 0.889, "close": 0.89, "volume": 513.37, "quote_volume": 456.71058, "trades": 9, "taker_buy_volume": 455.15, "taker_buy_quote": 404.953}, {"ts": 1773377760000, "open": 0.89, "high": 0.89, "low": 0.887, "close": 0.887, "volume": 1474.19, "quote_volume": 1308.28088, "trades": 12, "taker_buy_volume": 168.21, "taker_buy_quote": 149.32442}, {"ts": 1773377820000, "open": 0.888, "high": 0.888, "low": 0.888, "close": 0.888, "volume": 620.39, "quote_volume": 550.90632, "trades": 7, "taker_buy_volume": 130.5, "taker_buy_quote": 115.884}, {"ts": 1773377880000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 360.31, "quote_volume": 319.78393, "trades": 5, "taker_buy_volume": 313.27, "taker_buy_quote": 278.05945}, {"ts": 1773377940000, "open": 0.89, "high": 0.891, "low": 0.89, "close": 0.891, "volume": 1071.82, "quote_volume": 954.86112, "trades": 5, "taker_buy_volume": 1071.82, "taker_buy_quote": 954.86112}, {"ts": 1773378000000, "open": 0.891, "high": 0.894, "low": 0.891, "close": 0.894, "volume": 804.0, "quote_volume": 717.70949, "trades": 8, "taker_buy_volume": 792.79, "taker_buy_quote": 707.72138}, {"ts": 1773378060000, "open": 0.893, "high": 0.893, "low": 0.89, "close": 0.89, "volume": 953.55, "quote_volume": 849.42305, "trades": 15, "taker_buy_volume": 142.79, "taker_buy_quote": 127.18564}, {"ts": 1773378120000, "open": 0.889, "high": 0.89, "low": 0.889, "close": 0.89, "volume": 810.56, "quote_volume": 720.97219, "trades": 10, "taker_buy_volume": 539.65, "taker_buy_quote": 480.0275}, {"ts": 1773378180000, "open": 0.889, "high": 0.889, "low": 0.887, "close": 0.888, "volume": 4236.22, "quote_volume": 3759.02053, "trades": 21, "taker_buy_volume": 266.81, "taker_buy_quote": 236.79678}, {"ts": 1773378240000, "open": 0.887, "high": 0.887, "low": 0.884, "close": 0.887, "volume": 4072.61, "quote_volume": 3607.56296, "trades": 17, "taker_buy_volume": 86.16, "taker_buy_quote": 76.40142}, {"ts": 1773378300000, "open": 0.888, "high": 0.895, "low": 0.888, "close": 0.895, "volume": 3111.98, "quote_volume": 2775.95374, "trades": 26, "taker_buy_volume": 1678.53, "taker_buy_quote": 1497.41787}, {"ts": 1773378360000, "open": 0.894, "high": 0.894, "low": 0.891, "close": 0.891, "volume": 420.2, "quote_volume": 375.089, "trades": 8, "taker_buy_volume": 11.22, "taker_buy_quote": 9.99702}, {"ts": 1773378420000, "open": 0.89, "high": 0.89, "low": 0.885, "close": 0.886, "volume": 4361.83, "quote_volume": 3871.65374, "trades": 35, "taker_buy_volume": 1600.51, "taker_buy_quote": 1421.06724}, {"ts": 1773378480000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.888, "volume": 1254.16, "quote_volume": 1114.15034, "trades": 14, "taker_buy_volume": 664.12, "taker_buy_quote": 589.8932}, {"ts": 1773378540000, "open": 0.889, "high": 0.894, "low": 0.888, "close": 0.894, "volume": 5213.15, "quote_volume": 4648.57018, "trades": 39, "taker_buy_volume": 1212.38, "taker_buy_quote": 1082.10322}, {"ts": 1773378600000, "open": 0.893, "high": 0.893, "low": 0.891, "close": 0.892, "volume": 606.94, "quote_volume": 541.59085, "trades": 10, "taker_buy_volume": 44.79, "taker_buy_quote": 39.99747}, {"ts": 1773378660000, "open": 0.892, "high": 0.895, "low": 0.892, "close": 0.895, "volume": 1744.67, "quote_volume": 1558.44195, "trades": 16, "taker_buy_volume": 1323.09, "taker_buy_quote": 1181.87921}, {"ts": 1773378720000, "open": 0.894, "high": 0.898, "low": 0.894, "close": 0.895, "volume": 3957.95, "quote_volume": 3545.77157, "trades": 27, "taker_buy_volume": 2871.57, "taker_buy_quote": 2573.36395}, {"ts": 1773378780000, "open": 0.895, "high": 0.897, "low": 0.894, "close": 0.896, "volume": 3351.06, "quote_volume": 3003.64144, "trades": 24, "taker_buy_volume": 2771.8, "taker_buy_quote": 2484.98817}, {"ts": 1773378840000, "open": 0.896, "high": 0.897, "low": 0.896, "close": 0.897, "volume": 207.33, "quote_volume": 185.90468, "trades": 3, "taker_buy_volume": 207.33, "taker_buy_quote": 185.90468}, {"ts": 1773378900000, "open": 0.896, "high": 0.896, "low": 0.895, "close": 0.895, "volume": 947.83, "quote_volume": 848.46067, "trades": 9, "taker_buy_volume": 155.46, "taker_buy_quote": 139.14786}, {"ts": 1773378960000, "open": 0.896, "high": 0.898, "low": 0.896, "close": 0.898, "volume": 495.63, "quote_volume": 444.56884, "trades": 6, "taker_buy_volume": 495.63, "taker_buy_quote": 444.56884}, {"ts": 1773379020000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 526.22, "quote_volume": 472.01934, "trades": 7, "taker_buy_volume": 526.22, "taker_buy_quote": 472.01934}, {"ts": 1773379080000, "open": 0.897, "high": 0.898, "low": 0.896, "close": 0.896, "volume": 2334.72, "quote_volume": 2095.8653, "trades": 10, "taker_buy_volume": 1923.34, "taker_buy_quote": 1727.00782}, {"ts": 1773379140000, "open": 0.895, "high": 0.895, "low": 0.891, "close": 0.891, "volume": 2153.5, "quote_volume": 1924.32863, "trades": 18, "taker_buy_volume": 1309.92, "taker_buy_quote": 1169.75856}, {"ts": 1773379200000, "open": 0.891, "high": 0.891, "low": 0.887, "close": 0.888, "volume": 543.36, "quote_volume": 482.87309, "trades": 15, "taker_buy_volume": 74.4, "taker_buy_quote": 66.0672}, {"ts": 1773379260000, "open": 0.889, "high": 0.889, "low": 0.886, "close": 0.888, "volume": 5080.62, "quote_volume": 4506.90669, "trades": 17, "taker_buy_volume": 968.41, "taker_buy_quote": 859.01137}, {"ts": 1773379320000, "open": 0.886, "high": 0.888, "low": 0.878, "close": 0.883, "volume": 10546.02, "quote_volume": 9306.42211, "trades": 123, "taker_buy_volume": 5800.91, "taker_buy_quote": 5121.35102}, {"ts": 1773379380000, "open": 0.883, "high": 0.885, "low": 0.882, "close": 0.884, "volume": 2230.21, "quote_volume": 1970.13, "trades": 19, "taker_buy_volume": 605.0, "taker_buy_quote": 534.3291}, {"ts": 1773379440000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.883, "volume": 149.59, "quote_volume": 132.22897, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 124.644}, {"ts": 1773379500000, "open": 0.885, "high": 0.886, "low": 0.884, "close": 0.884, "volume": 2547.51, "quote_volume": 2255.05819, "trades": 12, "taker_buy_volume": 2373.76, "taker_buy_quote": 2101.46319}, {"ts": 1773379560000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 469.86, "quote_volume": 415.35624, "trades": 4, "taker_buy_volume": 306.46, "taker_buy_quote": 270.91064}, {"ts": 1773379620000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379680000, "open": 0.884, "high": 0.884, "low": 0.877, "close": 0.88, "volume": 11921.9, "quote_volume": 10481.27954, "trades": 58, "taker_buy_volume": 1384.58, "taker_buy_quote": 1218.12292}, {"ts": 1773379740000, "open": 0.88, "high": 0.88, "low": 0.879, "close": 0.88, "volume": 4637.23, "quote_volume": 4080.35007, "trades": 18, "taker_buy_volume": 4264.87, "taker_buy_quote": 3753.04563}, {"ts": 1773379800000, "open": 0.88, "high": 0.88, "low": 0.875, "close": 0.875, "volume": 2806.64, "quote_volume": 2466.11369, "trades": 27, "taker_buy_volume": 542.77, "taker_buy_quote": 476.6597}, {"ts": 1773379860000, "open": 0.876, "high": 0.877, "low": 0.876, "close": 0.877, "volume": 373.62, "quote_volume": 327.34819, "trades": 6, "taker_buy_volume": 73.08, "taker_buy_quote": 64.07515}, {"ts": 1773379920000, "open": 0.877, "high": 0.878, "low": 0.875, "close": 0.877, "volume": 6531.02, "quote_volume": 5723.59569, "trades": 23, "taker_buy_volume": 3013.95, "taker_buy_quote": 2643.37285}, {"ts": 1773379980000, "open": 0.877, "high": 0.877, "low": 0.874, "close": 0.875, "volume": 2228.14, "quote_volume": 1949.71861, "trades": 20, "taker_buy_volume": 1236.27, "taker_buy_quote": 1082.43273}, {"ts": 1773380040000, "open": 0.876, "high": 0.876, "low": 0.874, "close": 0.874, "volume": 4428.96, "quote_volume": 3875.36575, "trades": 22, "taker_buy_volume": 978.57, "taker_buy_quote": 856.26868}, {"ts": 1773380100000, "open": 0.874, "high": 0.875, "low": 0.873, "close": 0.873, "volume": 3957.71, "quote_volume": 3456.65526, "trades": 24, "taker_buy_volume": 996.42, "taker_buy_quote": 870.02505}, {"ts": 1773380160000, "open": 0.874, "high": 0.874, "low": 0.872, "close": 0.873, "volume": 1075.19, "quote_volume": 938.94921, "trades": 15, "taker_buy_volume": 551.49, "taker_buy_quote": 481.88051}, {"ts": 1773380220000, "open": 0.873, "high": 0.875, "low": 0.873, "close": 0.874, "volume": 897.1, "quote_volume": 783.54019, "trades": 12, "taker_buy_volume": 706.37, "taker_buy_quote": 617.02155}, {"ts": 1773380280000, "open": 0.874, "high": 0.875, "low": 0.872, "close": 0.875, "volume": 3609.12, "quote_volume": 3150.77831, "trades": 21, "taker_buy_volume": 2467.12, "taker_buy_quote": 2154.5565}, {"ts": 1773380340000, "open": 0.873, "high": 0.873, "low": 0.87, "close": 0.871, "volume": 783.24, "quote_volume": 682.83676, "trades": 11, "taker_buy_volume": 141.98, "taker_buy_quote": 123.92558}, {"ts": 1773380400000, "open": 0.873, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 393.51, "quote_volume": 343.64898, "trades": 5, "taker_buy_volume": 263.01, "taker_buy_quote": 229.72248}, {"ts": 1773380460000, "open": 0.871, "high": 0.871, "low": 0.87, "close": 0.87, "volume": 528.65, "quote_volume": 460.1865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380520000, "open": 0.871, "high": 0.876, "low": 0.871, "close": 0.875, "volume": 2642.33, "quote_volume": 2308.93286, "trades": 19, "taker_buy_volume": 2160.04, "taker_buy_quote": 1888.54602}, {"ts": 1773380580000, "open": 0.874, "high": 0.875, "low": 0.872, "close": 0.872, "volume": 9515.54, "quote_volume": 8302.34669, "trades": 49, "taker_buy_volume": 2339.01, "taker_buy_quote": 2042.68224}, {"ts": 1773380640000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 3089.63, "quote_volume": 2695.98282, "trades": 12, "taker_buy_volume": 2086.46, "taker_buy_quote": 1821.21858}, {"ts": 1773380700000, "open": 0.873, "high": 0.874, "low": 0.871, "close": 0.871, "volume": 3825.09, "quote_volume": 3340.37016, "trades": 16, "taker_buy_volume": 3149.23, "taker_buy_quote": 2751.43561}, {"ts": 1773380760000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.872, "volume": 591.8, "quote_volume": 516.83469, "trades": 11, "taker_buy_volume": 363.02, "taker_buy_quote": 317.12323}, {"ts": 1773380820000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 1503.56, "quote_volume": 1312.33558, "trades": 12, "taker_buy_volume": 1067.6, "taker_buy_quote": 931.8843}, {"ts": 1773380880000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.874, "volume": 748.13, "quote_volume": 653.70335, "trades": 9, "taker_buy_volume": 627.03, "taker_buy_quote": 547.86195}, {"ts": 1773380940000, "open": 0.874, "high": 0.875, "low": 0.873, "close": 0.873, "volume": 867.67, "quote_volume": 758.62697, "trades": 9, "taker_buy_volume": 719.1, "taker_buy_quote": 628.80516}, {"ts": 1773381000000, "open": 0.874, "high": 0.875, "low": 0.873, "close": 0.874, "volume": 4379.4, "quote_volume": 3827.76942, "trades": 23, "taker_buy_volume": 3668.11, "taker_buy_quote": 3206.40458}, {"ts": 1773381060000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 1312.35, "quote_volume": 1145.65302, "trades": 9, "taker_buy_volume": 139.59, "taker_buy_quote": 121.86207}, {"ts": 1773381120000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 702.0, "quote_volume": 612.3933, "trades": 8, "taker_buy_volume": 441.0, "taker_buy_quote": 384.8013}, {"ts": 1773381180000, "open": 0.873, "high": 0.879, "low": 0.873, "close": 0.879, "volume": 1891.59, "quote_volume": 1657.5773, "trades": 19, "taker_buy_volume": 1517.77, "taker_buy_quote": 1330.5631}, {"ts": 1773381240000, "open": 0.878, "high": 0.878, "low": 0.876, "close": 0.878, "volume": 8456.29, "quote_volume": 7417.06022, "trades": 16, "taker_buy_volume": 2371.43, "taker_buy_quote": 2080.72064}, {"ts": 1773381300000, "open": 0.877, "high": 0.877, "low": 0.877, "close": 0.877, "volume": 141.89, "quote_volume": 124.43753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381360000, "open": 0.879, "high": 0.88, "low": 0.879, "close": 0.88, "volume": 408.41, "quote_volume": 359.25564, "trades": 9, "taker_buy_volume": 277.91, "taker_buy_quote": 244.54614}, {"ts": 1773381420000, "open": 0.881, "high": 0.883, "low": 0.881, "close": 0.883, "volume": 2635.16, "quote_volume": 2325.62091, "trades": 22, "taker_buy_volume": 2560.09, "taker_buy_quote": 2259.40917}, {"ts": 1773381480000, "open": 0.884, "high": 0.884, "low": 0.881, "close": 0.881, "volume": 4898.84, "quote_volume": 4324.34567, "trades": 15, "taker_buy_volume": 6.23, "taker_buy_quote": 5.50732}, {"ts": 1773381540000, "open": 0.884, "high": 0.885, "low": 0.88, "close": 0.881, "volume": 1769.42, "quote_volume": 1561.03294, "trades": 18, "taker_buy_volume": 406.34, "taker_buy_quote": 358.76839}, {"ts": 1773381600000, "open": 0.881, "high": 0.884, "low": 0.881, "close": 0.884, "volume": 1944.9, "quote_volume": 1716.74349, "trades": 21, "taker_buy_volume": 1589.9, "taker_buy_quote": 1403.68096}, {"ts": 1773381660000, "open": 0.883, "high": 0.884, "low": 0.882, "close": 0.884, "volume": 952.49, "quote_volume": 840.78746, "trades": 15, "taker_buy_volume": 324.59, "taker_buy_quote": 286.53058}, {"ts": 1773381720000, "open": 0.883, "high": 0.886, "low": 0.883, "close": 0.884, "volume": 527.29, "quote_volume": 466.95198, "trades": 9, "taker_buy_volume": 436.21, "taker_buy_quote": 386.45362}, {"ts": 1773381780000, "open": 0.886, "high": 0.893, "low": 0.886, "close": 0.888, "volume": 10745.55, "quote_volume": 9557.87719, "trades": 59, "taker_buy_volume": 6685.9, "taker_buy_quote": 5944.44888}, {"ts": 1773381840000, "open": 0.887, "high": 0.892, "low": 0.886, "close": 0.891, "volume": 7469.38, "quote_volume": 6645.76919, "trades": 54, "taker_buy_volume": 7019.92, "taker_buy_quote": 6246.4641}, {"ts": 1773381900000, "open": 0.89, "high": 0.891, "low": 0.89, "close": 0.89, "volume": 1461.03, "quote_volume": 1301.59661, "trades": 24, "taker_buy_volume": 278.88, "taker_buy_quote": 248.48208}, {"ts": 1773381960000, "open": 0.889, "high": 0.889, "low": 0.889, "close": 0.889, "volume": 552.71, "quote_volume": 491.35919, "trades": 11, "taker_buy_volume": 503.82, "taker_buy_quote": 447.89598}, {"ts": 1773382020000, "open": 0.889, "high": 0.89, "low": 0.889, "close": 0.89, "volume": 258.34, "quote_volume": 229.909, "trades": 10, "taker_buy_volume": 114.24, "taker_buy_quote": 101.6736}, {"ts": 1773382080000, "open": 0.889, "high": 0.889, "low": 0.883, "close": 0.883, "volume": 5764.23, "quote_volume": 5101.96316, "trades": 66, "taker_buy_volume": 2358.39, "taker_buy_quote": 2086.71589}, {"ts": 1773382140000, "open": 0.883, "high": 0.885, "low": 0.883, "close": 0.885, "volume": 360.54, "quote_volume": 318.66722, "trades": 16, "taker_buy_volume": 150.45, "taker_buy_quote": 133.01775}, {"ts": 1773382200000, "open": 0.885, "high": 0.886, "low": 0.88, "close": 0.882, "volume": 4969.42, "quote_volume": 4382.89654, "trades": 71, "taker_buy_volume": 2872.6, "taker_buy_quote": 2536.39488}, {"ts": 1773382260000, "open": 0.883, "high": 0.884, "low": 0.883, "close": 0.884, "volume": 1303.55, "quote_volume": 1152.2077, "trades": 7, "taker_buy_volume": 1303.55, "taker_buy_quote": 1152.2077}, {"ts": 1773382320000, "open": 0.883, "high": 0.883, "low": 0.88, "close": 0.882, "volume": 3649.83, "quote_volume": 3215.00795, "trades": 39, "taker_buy_volume": 687.52, "taker_buy_quote": 606.16984}, {"ts": 1773382380000, "open": 0.881, "high": 0.885, "low": 0.88, "close": 0.884, "volume": 4718.96, "quote_volume": 4174.67633, "trades": 28, "taker_buy_volume": 2453.79, "taker_buy_quote": 2170.78867}, {"ts": 1773382440000, "open": 0.884, "high": 0.885, "low": 0.883, "close": 0.884, "volume": 860.46, "quote_volume": 760.77628, "trades": 13, "taker_buy_volume": 437.0, "taker_buy_quote": 386.58764}, {"ts": 1773382500000, "open": 0.884, "high": 0.885, "low": 0.881, "close": 0.881, "volume": 1749.45, "quote_volume": 1542.31247, "trades": 18, "taker_buy_volume": 261.0, "taker_buy_quote": 230.3325}, {"ts": 1773382560000, "open": 0.881, "high": 0.882, "low": 0.879, "close": 0.882, "volume": 1194.67, "quote_volume": 1051.48479, "trades": 19, "taker_buy_volume": 234.6, "taker_buy_quote": 206.54351}, {"ts": 1773382620000, "open": 0.881, "high": 0.881, "low": 0.878, "close": 0.879, "volume": 367.66, "quote_volume": 323.31262, "trades": 10, "taker_buy_volume": 81.93, "taker_buy_quote": 72.01647}, {"ts": 1773382680000, "open": 0.878, "high": 0.878, "low": 0.875, "close": 0.875, "volume": 2306.17, "quote_volume": 2022.86687, "trades": 17, "taker_buy_volume": 163.23, "taker_buy_quote": 143.07733}, {"ts": 1773382740000, "open": 0.875, "high": 0.875, "low": 0.873, "close": 0.875, "volume": 1743.27, "quote_volume": 1524.20277, "trades": 27, "taker_buy_volume": 484.53, "taker_buy_quote": 423.96375}, {"ts": 1773382800000, "open": 0.875, "high": 0.875, "low": 0.871, "close": 0.874, "volume": 4720.63, "quote_volume": 4121.39343, "trades": 34, "taker_buy_volume": 1401.63, "taker_buy_quote": 1223.65138}, {"ts": 1773382860000, "open": 0.873, "high": 0.874, "low": 0.872, "close": 0.872, "volume": 1366.65, "quote_volume": 1193.03792, "trades": 22, "taker_buy_volume": 450.16, "taker_buy_quote": 393.43984}, {"ts": 1773382920000, "open": 0.873, "high": 0.907, "low": 0.87, "close": 0.905, "volume": 159576.05, "quote_volume": 142102.95644, "trades": 1331, "taker_buy_volume": 62121.84, "taker_buy_quote": 55341.52499}, {"ts": 1773382980000, "open": 0.905, "high": 0.913, "low": 0.9, "close": 0.909, "volume": 23863.62, "quote_volume": 21640.39293, "trades": 309, "taker_buy_volume": 16591.83, "taker_buy_quote": 15053.45482}, {"ts": 1773383040000, "open": 0.908, "high": 0.909, "low": 0.902, "close": 0.907, "volume": 5507.11, "quote_volume": 4980.64173, "trades": 75, "taker_buy_volume": 1874.8, "taker_buy_quote": 1697.27259}, {"ts": 1773383100000, "open": 0.909, "high": 0.917, "low": 0.907, "close": 0.911, "volume": 24382.06, "quote_volume": 22253.05123, "trades": 130, "taker_buy_volume": 20151.62, "taker_buy_quote": 18400.82424}, {"ts": 1773383160000, "open": 0.911, "high": 0.914, "low": 0.909, "close": 0.913, "volume": 12520.18, "quote_volume": 11405.13656, "trades": 66, "taker_buy_volume": 5715.08, "taker_buy_quote": 5210.94386}, {"ts": 1773383220000, "open": 0.913, "high": 0.922, "low": 0.913, "close": 0.92, "volume": 34415.62, "quote_volume": 31633.17628, "trades": 180, "taker_buy_volume": 18124.05, "taker_buy_quote": 16649.08959}, {"ts": 1773383280000, "open": 0.92, "high": 0.923, "low": 0.916, "close": 0.92, "volume": 26032.58, "quote_volume": 23949.51074, "trades": 149, "taker_buy_volume": 13098.3, "taker_buy_quote": 12064.45445}, {"ts": 1773383340000, "open": 0.92, "high": 0.923, "low": 0.919, "close": 0.92, "volume": 10989.16, "quote_volume": 10119.15209, "trades": 95, "taker_buy_volume": 10292.72, "taker_buy_quote": 9478.18197}, {"ts": 1773383400000, "open": 0.919, "high": 0.926, "low": 0.918, "close": 0.923, "volume": 13380.6, "quote_volume": 12340.79155, "trades": 80, "taker_buy_volume": 10234.5, "taker_buy_quote": 9435.00919}, {"ts": 1773383460000, "open": 0.922, "high": 0.927, "low": 0.922, "close": 0.924, "volume": 7869.48, "quote_volume": 7280.06765, "trades": 57, "taker_buy_volume": 6597.48, "taker_buy_quote": 6102.91001}, {"ts": 1773383520000, "open": 0.926, "high": 0.929, "low": 0.922, "close": 0.922, "volume": 14422.58, "quote_volume": 13341.3873, "trades": 72, "taker_buy_volume": 10818.18, "taker_buy_quote": 10014.0297}, {"ts": 1773383580000, "open": 0.922, "high": 0.923, "low": 0.912, "close": 0.915, "volume": 26171.53, "quote_volume": 24016.329, "trades": 159, "taker_buy_volume": 11682.01, "taker_buy_quote": 10720.24701}, {"ts": 1773383640000, "open": 0.915, "high": 0.915, "low": 0.904, "close": 0.912, "volume": 40102.59, "quote_volume": 36479.33195, "trades": 199, "taker_buy_volume": 23091.33, "taker_buy_quote": 21017.4941}, {"ts": 1773383700000, "open": 0.91, "high": 0.91, "low": 0.903, "close": 0.91, "volume": 7874.5, "quote_volume": 7145.26636, "trades": 73, "taker_buy_volume": 6366.45, "taker_buy_quote": 5779.28236}, {"ts": 1773383760000, "open": 0.909, "high": 0.914, "low": 0.908, "close": 0.91, "volume": 6022.27, "quote_volume": 5489.48268, "trades": 57, "taker_buy_volume": 5511.43, "taker_buy_quote": 5024.7811}, {"ts": 1773383820000, "open": 0.908, "high": 0.908, "low": 0.905, "close": 0.906, "volume": 5523.63, "quote_volume": 5004.65866, "trades": 54, "taker_buy_volume": 1747.19, "taker_buy_quote": 1583.62394}, {"ts": 1773383880000, "open": 0.908, "high": 0.909, "low": 0.905, "close": 0.907, "volume": 5996.99, "quote_volume": 5437.71805, "trades": 28, "taker_buy_volume": 3105.75, "taker_buy_quote": 2817.36576}, {"ts": 1773383940000, "open": 0.907, "high": 0.907, "low": 0.903, "close": 0.903, "volume": 2009.14, "quote_volume": 1816.7653, "trades": 15, "taker_buy_volume": 331.89, "taker_buy_quote": 300.72783}, {"ts": 1773384000000, "open": 0.903, "high": 0.904, "low": 0.898, "close": 0.898, "volume": 5858.98, "quote_volume": 5272.7488, "trades": 55, "taker_buy_volume": 1771.84, "taker_buy_quote": 1595.92556}, {"ts": 1773384060000, "open": 0.898, "high": 0.9, "low": 0.898, "close": 0.899, "volume": 1127.61, "quote_volume": 1014.44349, "trades": 16, "taker_buy_volume": 836.01, "taker_buy_quote": 752.29509}, {"ts": 1773384120000, "open": 0.898, "high": 0.898, "low": 0.892, "close": 0.892, "volume": 1808.09, "quote_volume": 1614.69137, "trades": 38, "taker_buy_volume": 206.56, "taker_buy_quote": 184.57474}, {"ts": 1773384180000, "open": 0.891, "high": 0.891, "low": 0.889, "close": 0.889, "volume": 1389.75, "quote_volume": 1237.67178, "trades": 21, "taker_buy_volume": 240.16, "taker_buy_quote": 213.74826}, {"ts": 1773384240000, "open": 0.89, "high": 0.891, "low": 0.887, "close": 0.888, "volume": 6060.02, "quote_volume": 5380.05604, "trades": 44, "taker_buy_volume": 1685.56, "taker_buy_quote": 1498.53288}, {"ts": 1773384300000, "open": 0.889, "high": 0.889, "low": 0.881, "close": 0.882, "volume": 4152.13, "quote_volume": 3672.38973, "trades": 79, "taker_buy_volume": 779.99, "taker_buy_quote": 689.43186}, {"ts": 1773384360000, "open": 0.883, "high": 0.889, "low": 0.882, "close": 0.886, "volume": 7285.72, "quote_volume": 6457.18217, "trades": 88, "taker_buy_volume": 5952.21, "taker_buy_quote": 5274.95567}, {"ts": 1773384420000, "open": 0.885, "high": 0.887, "low": 0.884, "close": 0.887, "volume": 2321.42, "quote_volume": 2058.53314, "trades": 39, "taker_buy_volume": 2010.68, "taker_buy_quote": 1783.47316}, {"ts": 1773384480000, "open": 0.887, "high": 0.888, "low": 0.887, "close": 0.887, "volume": 339.62, "quote_volume": 301.367, "trades": 9, "taker_buy_volume": 254.56, "taker_buy_quote": 225.91878}, {"ts": 1773384540000, "open": 0.889, "high": 0.893, "low": 0.889, "close": 0.893, "volume": 11384.45, "quote_volume": 10139.32726, "trades": 44, "taker_buy_volume": 7815.16, "taker_buy_quote": 6960.99716}, {"ts": 1773384600000, "open": 0.892, "high": 0.895, "low": 0.891, "close": 0.891, "volume": 1460.93, "quote_volume": 1303.72938, "trades": 30, "taker_buy_volume": 336.37, "taker_buy_quote": 300.62029}, {"ts": 1773384660000, "open": 0.89, "high": 0.89, "low": 0.886, "close": 0.887, "volume": 7461.58, "quote_volume": 6628.20678, "trades": 49, "taker_buy_volume": 239.35, "taker_buy_quote": 212.61731}, {"ts": 1773384720000, "open": 0.889, "high": 0.89, "low": 0.889, "close": 0.89, "volume": 1615.34, "quote_volume": 1437.34272, "trades": 23, "taker_buy_volume": 1308.35, "taker_buy_quote": 1164.29811}, {"ts": 1773384780000, "open": 0.89, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 1735.43, "quote_volume": 1543.09632, "trades": 30, "taker_buy_volume": 951.67, "taker_buy_quote": 846.78894}, {"ts": 1773384840000, "open": 0.888, "high": 0.89, "low": 0.888, "close": 0.889, "volume": 1364.28, "quote_volume": 1213.67868, "trades": 13, "taker_buy_volume": 1314.08, "taker_buy_quote": 1169.06828}, {"ts": 1773384900000, "open": 0.889, "high": 0.89, "low": 0.886, "close": 0.886, "volume": 8522.37, "quote_volume": 7561.03378, "trades": 67, "taker_buy_volume": 3264.17, "taker_buy_quote": 2898.59638}, {"ts": 1773384960000, "open": 0.888, "high": 0.888, "low": 0.886, "close": 0.886, "volume": 1683.34, "quote_volume": 1493.16505, "trades": 33, "taker_buy_volume": 876.51, "taker_buy_quote": 777.58609}, {"ts": 1773385020000, "open": 0.885, "high": 0.886, "low": 0.885, "close": 0.886, "volume": 1185.3, "quote_volume": 1049.23881, "trades": 19, "taker_buy_volume": 22.57, "taker_buy_quote": 19.99702}, {"ts": 1773385080000, "open": 0.886, "high": 0.887, "low": 0.872, "close": 0.874, "volume": 30932.63, "quote_volume": 27174.6998, "trades": 266, "taker_buy_volume": 7700.4, "taker_buy_quote": 6757.64322}, {"ts": 1773385140000, "open": 0.875, "high": 0.877, "low": 0.873, "close": 0.875, "volume": 9027.02, "quote_volume": 7905.44403, "trades": 57, "taker_buy_volume": 7746.01, "taker_buy_quote": 6785.62391}, {"ts": 1773385200000, "open": 0.876, "high": 0.876, "low": 0.874, "close": 0.874, "volume": 1838.44, "quote_volume": 1607.6958, "trades": 34, "taker_buy_volume": 489.53, "taker_buy_quote": 428.3596}, {"ts": 1773385260000, "open": 0.875, "high": 0.878, "low": 0.874, "close": 0.875, "volume": 2863.28, "quote_volume": 2506.81279, "trades": 40, "taker_buy_volume": 793.96, "taker_buy_quote": 696.37242}, {"ts": 1773385320000, "open": 0.874, "high": 0.877, "low": 0.872, "close": 0.877, "volume": 3746.33, "quote_volume": 3272.33851, "trades": 49, "taker_buy_volume": 1253.43, "taker_buy_quote": 1096.04592}, {"ts": 1773385380000, "open": 0.876, "high": 0.88, "low": 0.876, "close": 0.879, "volume": 5515.99, "quote_volume": 4846.26996, "trades": 56, "taker_buy_volume": 4314.29, "taker_buy_quote": 3792.56164}, {"ts": 1773385440000, "open": 0.879, "high": 0.882, "low": 0.879, "close": 0.879, "volume": 5805.08, "quote_volume": 5112.65011, "trades": 54, "taker_buy_volume": 3200.06, "taker_buy_quote": 2820.45549}, {"ts": 1773385500000, "open": 0.881, "high": 0.885, "low": 0.881, "close": 0.884, "volume": 3279.84, "quote_volume": 2898.05559, "trades": 26, "taker_buy_volume": 1413.05, "taker_buy_quote": 1248.2471}, {"ts": 1773385560000, "open": 0.886, "high": 0.886, "low": 0.883, "close": 0.883, "volume": 5122.6, "quote_volume": 4528.73683, "trades": 12, "taker_buy_volume": 221.89, "taker_buy_quote": 196.39}, {"ts": 1773385620000, "open": 0.883, "high": 0.888, "low": 0.882, "close": 0.884, "volume": 3786.11, "quote_volume": 3353.84363, "trades": 33, "taker_buy_volume": 2448.75, "taker_buy_quote": 2170.96338}, {"ts": 1773385680000, "open": 0.885, "high": 0.885, "low": 0.884, "close": 0.884, "volume": 669.43, "quote_volume": 591.86866, "trades": 8, "taker_buy_volume": 46.19, "taker_buy_quote": 40.87815}, {"ts": 1773385740000, "open": 0.886, "high": 0.886, "low": 0.886, "close": 0.886, "volume": 1032.12, "quote_volume": 914.45832, "trades": 9, "taker_buy_volume": 703.01, "taker_buy_quote": 622.86686}, {"ts": 1773385800000, "open": 0.885, "high": 0.888, "low": 0.884, "close": 0.887, "volume": 4517.29, "quote_volume": 4007.44226, "trades": 40, "taker_buy_volume": 2653.74, "taker_buy_quote": 2354.66144}, {"ts": 1773385860000, "open": 0.887, "high": 0.889, "low": 0.886, "close": 0.889, "volume": 3676.26, "quote_volume": 3261.55616, "trades": 24, "taker_buy_volume": 2383.42, "taker_buy_quote": 2114.69895}, {"ts": 1773385920000, "open": 0.887, "high": 0.887, "low": 0.881, "close": 0.882, "volume": 3002.23, "quote_volume": 2652.21247, "trades": 20, "taker_buy_volume": 928.35, "taker_buy_quote": 821.55924}, {"ts": 1773385980000, "open": 0.883, "high": 0.886, "low": 0.883, "close": 0.884, "volume": 933.03, "quote_volume": 825.58116, "trades": 19, "taker_buy_volume": 121.21, "taker_buy_quote": 107.19799}, {"ts": 1773386040000, "open": 0.883, "high": 0.884, "low": 0.881, "close": 0.884, "volume": 6505.55, "quote_volume": 5742.16019, "trades": 29, "taker_buy_volume": 4013.91, "taker_buy_quote": 3545.25473}, {"ts": 1773386100000, "open": 0.883, "high": 0.884, "low": 0.881, "close": 0.884, "volume": 3289.52, "quote_volume": 2899.90379, "trades": 15, "taker_buy_volume": 483.55, "taker_buy_quote": 427.1832}, {"ts": 1773386160000, "open": 0.882, "high": 0.884, "low": 0.881, "close": 0.882, "volume": 4161.96, "quote_volume": 3669.274, "trades": 20, "taker_buy_volume": 678.8, "taker_buy_quote": 598.71646}, {"ts": 1773386220000, "open": 0.881, "high": 0.884, "low": 0.881, "close": 0.882, "volume": 3527.0, "quote_volume": 3112.62976, "trades": 27, "taker_buy_volume": 2050.48, "taker_buy_quote": 1809.30098}, {"ts": 1773386280000, "open": 0.882, "high": 0.882, "low": 0.875, "close": 0.878, "volume": 6903.03, "quote_volume": 6061.25482, "trades": 44, "taker_buy_volume": 2831.72, "taker_buy_quote": 2482.71006}, {"ts": 1773386340000, "open": 0.878, "high": 0.879, "low": 0.877, "close": 0.877, "volume": 1031.52, "quote_volume": 905.20508, "trades": 8, "taker_buy_volume": 744.58, "taker_buy_quote": 653.48146}, {"ts": 1773386400000, "open": 0.879, "high": 0.879, "low": 0.874, "close": 0.876, "volume": 3630.34, "quote_volume": 3178.20867, "trades": 24, "taker_buy_volume": 1018.16, "taker_buy_quote": 891.78775}, {"ts": 1773386460000, "open": 0.875, "high": 0.878, "low": 0.874, "close": 0.878, "volume": 1407.62, "quote_volume": 1233.53899, "trades": 23, "taker_buy_volume": 1142.17, "taker_buy_quote": 1001.35175}, {"ts": 1773386520000, "open": 0.877, "high": 0.879, "low": 0.877, "close": 0.879, "volume": 1356.63, "quote_volume": 1191.07598, "trades": 20, "taker_buy_volume": 685.9, "taker_buy_quote": 602.27766}, {"ts": 1773386580000, "open": 0.878, "high": 0.879, "low": 0.878, "close": 0.879, "volume": 29.87, "quote_volume": 26.24216, "trades": 2, "taker_buy_volume": 16.3, "taker_buy_quote": 14.3277}, {"ts": 1773386640000, "open": 0.879, "high": 0.879, "low": 0.877, "close": 0.878, "volume": 2103.39, "quote_volume": 1846.27878, "trades": 16, "taker_buy_volume": 635.24, "taker_buy_quote": 557.47658}, {"ts": 1773386700000, "open": 0.877, "high": 0.877, "low": 0.872, "close": 0.873, "volume": 2896.63, "quote_volume": 2533.75776, "trades": 23, "taker_buy_volume": 1002.51, "taker_buy_quote": 877.79575}, {"ts": 1773386760000, "open": 0.875, "high": 0.876, "low": 0.872, "close": 0.873, "volume": 10269.62, "quote_volume": 8968.01716, "trades": 37, "taker_buy_volume": 6289.51, "taker_buy_quote": 5491.5017}, {"ts": 1773386820000, "open": 0.874, "high": 0.875, "low": 0.872, "close": 0.872, "volume": 1627.84, "quote_volume": 1420.68905, "trades": 30, "taker_buy_volume": 483.93, "taker_buy_quote": 422.59125}, {"ts": 1773386880000, "open": 0.872, "high": 0.872, "low": 0.866, "close": 0.867, "volume": 4628.82, "quote_volume": 4021.78138, "trades": 51, "taker_buy_volume": 470.69, "taker_buy_quote": 407.74804}, {"ts": 1773386940000, "open": 0.868, "high": 0.87, "low": 0.868, "close": 0.87, "volume": 1546.6, "quote_volume": 1343.5721, "trades": 15, "taker_buy_volume": 1334.7, "taker_buy_quote": 1159.6429}, {"ts": 1773387000000, "open": 0.869, "high": 0.869, "low": 0.864, "close": 0.867, "volume": 17411.43, "quote_volume": 15051.66942, "trades": 49, "taker_buy_volume": 13603.39, "taker_buy_quote": 11756.01309}, {"ts": 1773387060000, "open": 0.868, "high": 0.869, "low": 0.867, "close": 0.868, "volume": 2398.2, "quote_volume": 2082.66628, "trades": 15, "taker_buy_volume": 1906.52, "taker_buy_quote": 1655.89424}, {"ts": 1773387120000, "open": 0.869, "high": 0.874, "low": 0.868, "close": 0.87, "volume": 15271.43, "quote_volume": 13311.06545, "trades": 79, "taker_buy_volume": 10521.15, "taker_buy_quote": 9169.31962}, {"ts": 1773387180000, "open": 0.87, "high": 0.87, "low": 0.864, "close": 0.867, "volume": 3813.52, "quote_volume": 3300.33792, "trades": 33, "taker_buy_volume": 506.83, "taker_buy_quote": 440.15349}, {"ts": 1773387240000, "open": 0.868, "high": 0.871, "low": 0.868, "close": 0.871, "volume": 7422.78, "quote_volume": 6463.52263, "trades": 31, "taker_buy_volume": 2752.01, "taker_buy_quote": 2395.90011}, {"ts": 1773387300000, "open": 0.87, "high": 0.873, "low": 0.87, "close": 0.873, "volume": 400.02, "quote_volume": 348.63855, "trades": 21, "taker_buy_volume": 171.3, "taker_buy_quote": 149.36716}, {"ts": 1773387360000, "open": 0.872, "high": 0.874, "low": 0.872, "close": 0.874, "volume": 1074.71, "quote_volume": 938.37651, "trades": 10, "taker_buy_volume": 1064.42, "taker_buy_quote": 929.40363}, {"ts": 1773387420000, "open": 0.875, "high": 0.875, "low": 0.873, "close": 0.873, "volume": 1599.14, "quote_volume": 1396.22416, "trades": 10, "taker_buy_volume": 1152.21, "taker_buy_quote": 1005.92377}, {"ts": 1773387480000, "open": 0.872, "high": 0.874, "low": 0.871, "close": 0.874, "volume": 2557.16, "quote_volume": 2229.81091, "trades": 19, "taker_buy_volume": 1397.22, "taker_buy_quote": 1218.40701}, {"ts": 1773387540000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 1260.82, "quote_volume": 1100.31824, "trades": 9, "taker_buy_volume": 240.81, "taker_buy_quote": 209.98632}, {"ts": 1773387600000, "open": 0.873, "high": 0.874, "low": 0.869, "close": 0.869, "volume": 3816.8, "quote_volume": 3320.19289, "trades": 29, "taker_buy_volume": 2231.14, "taker_buy_quote": 1939.5017}, {"ts": 1773387660000, "open": 0.868, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 325.57, "quote_volume": 282.77584, "trades": 5, "taker_buy_volume": 181.08, "taker_buy_quote": 157.35852}, {"ts": 1773387720000, "open": 0.867, "high": 0.871, "low": 0.867, "close": 0.869, "volume": 3757.15, "quote_volume": 3263.36301, "trades": 45, "taker_buy_volume": 2258.03, "taker_buy_quote": 1960.62929}, {"ts": 1773387780000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 884.45, "quote_volume": 769.39455, "trades": 7, "taker_buy_volume": 749.79, "taker_buy_quote": 652.3173}, {"ts": 1773387840000, "open": 0.871, "high": 0.871, "low": 0.87, "close": 0.87, "volume": 745.83, "quote_volume": 649.00204, "trades": 6, "taker_buy_volume": 129.94, "taker_buy_quote": 113.17774}, {"ts": 1773387900000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 355.6, "quote_volume": 309.372, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 43.5}, {"ts": 1773387960000, "open": 0.87, "high": 0.873, "low": 0.87, "close": 0.872, "volume": 1010.15, "quote_volume": 880.5886, "trades": 24, "taker_buy_volume": 769.07, "taker_buy_quote": 670.36684}, {"ts": 1773388020000, "open": 0.872, "high": 0.874, "low": 0.872, "close": 0.874, "volume": 2180.64, "quote_volume": 1904.82849, "trades": 20, "taker_buy_volume": 1942.83, "taker_buy_quote": 1697.11668}, {"ts": 1773388080000, "open": 0.875, "high": 0.875, "low": 0.872, "close": 0.874, "volume": 879.96, "quote_volume": 769.73056, "trades": 9, "taker_buy_volume": 771.29, "taker_buy_quote": 674.87875}, {"ts": 1773388140000, "open": 0.875, "high": 0.885, "low": 0.875, "close": 0.882, "volume": 7674.05, "quote_volume": 6762.47436, "trades": 72, "taker_buy_volume": 4808.64, "taker_buy_quote": 4236.44116}, {"ts": 1773388200000, "open": 0.882, "high": 0.888, "low": 0.882, "close": 0.887, "volume": 1174.53, "quote_volume": 1038.58514, "trades": 26, "taker_buy_volume": 254.31, "taker_buy_quote": 225.23488}, {"ts": 1773388260000, "open": 0.888, "high": 0.889, "low": 0.884, "close": 0.886, "volume": 4715.14, "quote_volume": 4175.04888, "trades": 27, "taker_buy_volume": 1761.14, "taker_buy_quote": 1558.9893}, {"ts": 1773388320000, "open": 0.885, "high": 0.885, "low": 0.876, "close": 0.876, "volume": 1227.46, "quote_volume": 1080.05875, "trades": 43, "taker_buy_volume": 399.8, "taker_buy_quote": 351.0754}, {"ts": 1773388380000, "open": 0.877, "high": 0.878, "low": 0.874, "close": 0.876, "volume": 5150.8, "quote_volume": 4507.22641, "trades": 43, "taker_buy_volume": 2535.81, "taker_buy_quote": 2219.66533}, {"ts": 1773388440000, "open": 0.876, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 1228.52, "quote_volume": 1077.83814, "trades": 20, "taker_buy_volume": 651.49, "taker_buy_quote": 571.80127}, {"ts": 1773388500000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.876, "volume": 212.05, "quote_volume": 185.74385, "trades": 7, "taker_buy_volume": 130.5, "taker_buy_quote": 114.318}, {"ts": 1773388560000, "open": 0.877, "high": 0.881, "low": 0.877, "close": 0.881, "volume": 607.79, "quote_volume": 533.69026, "trades": 13, "taker_buy_volume": 607.79, "taker_buy_quote": 533.69026}, {"ts": 1773388620000, "open": 0.881, "high": 0.885, "low": 0.881, "close": 0.885, "volume": 617.02, "quote_volume": 545.30456, "trades": 23, "taker_buy_volume": 461.02, "taker_buy_quote": 407.56924}, {"ts": 1773388680000, "open": 0.885, "high": 0.885, "low": 0.882, "close": 0.884, "volume": 2492.15, "quote_volume": 2203.12982, "trades": 18, "taker_buy_volume": 1672.69, "taker_buy_quote": 1479.64545}, {"ts": 1773388740000, "open": 0.883, "high": 0.884, "low": 0.882, "close": 0.884, "volume": 5431.5, "quote_volume": 4800.54171, "trades": 12, "taker_buy_volume": 4221.3, "taker_buy_quote": 3731.44176}, {"ts": 1773388800000, "open": 0.885, "high": 0.885, "low": 0.879, "close": 0.879, "volume": 1091.47, "quote_volume": 961.62924, "trades": 17, "taker_buy_volume": 371.27, "taker_buy_quote": 327.20515}, {"ts": 1773388860000, "open": 0.878, "high": 0.884, "low": 0.877, "close": 0.883, "volume": 12728.65, "quote_volume": 11207.47832, "trades": 46, "taker_buy_volume": 11492.7, "taker_buy_quote": 10118.46}, {"ts": 1773388920000, "open": 0.882, "high": 0.882, "low": 0.877, "close": 0.878, "volume": 7881.67, "quote_volume": 6922.17296, "trades": 45, "taker_buy_volume": 2501.34, "taker_buy_quote": 2196.12966}, {"ts": 1773388980000, "open": 0.879, "high": 0.879, "low": 0.876, "close": 0.879, "volume": 2222.79, "quote_volume": 1950.41092, "trades": 24, "taker_buy_volume": 543.83, "taker_buy_quote": 477.69265}, {"ts": 1773389040000, "open": 0.876, "high": 0.876, "low": 0.871, "close": 0.873, "volume": 9065.23, "quote_volume": 7917.52931, "trades": 59, "taker_buy_volume": 3482.36, "taker_buy_quote": 3041.34615}, {"ts": 1773389100000, "open": 0.872, "high": 0.873, "low": 0.871, "close": 0.872, "volume": 3764.31, "quote_volume": 3278.97833, "trades": 9, "taker_buy_volume": 3382.11, "taker_buy_quote": 2945.83043}, {"ts": 1773389160000, "open": 0.874, "high": 0.882, "low": 0.874, "close": 0.878, "volume": 10748.69, "quote_volume": 9442.77555, "trades": 78, "taker_buy_volume": 6985.66, "taker_buy_quote": 6132.01112}, {"ts": 1773389220000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.876, "volume": 1465.63, "quote_volume": 1282.59656, "trades": 9, "taker_buy_volume": 1295.81, "taker_buy_quote": 1133.99325}, {"ts": 1773389280000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.875, "volume": 759.16, "quote_volume": 664.89742, "trades": 6, "taker_buy_volume": 759.16, "taker_buy_quote": 664.89742}, {"ts": 1773389340000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.875, "volume": 101.51, "quote_volume": 88.86801, "trades": 3, "taker_buy_volume": 101.51, "taker_buy_quote": 88.86801}, {"ts": 1773389400000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.875, "volume": 2232.65, "quote_volume": 1954.55582, "trades": 10, "taker_buy_volume": 1143.07, "taker_buy_quote": 1001.17332}, {"ts": 1773389460000, "open": 0.874, "high": 0.874, "low": 0.872, "close": 0.872, "volume": 187.65, "quote_volume": 163.68173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389520000, "open": 0.872, "high": 0.873, "low": 0.87, "close": 0.872, "volume": 8305.63, "quote_volume": 7236.76298, "trades": 48, "taker_buy_volume": 3231.56, "taker_buy_quote": 2817.26881}, {"ts": 1773389580000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 696.92, "quote_volume": 607.97682, "trades": 5, "taker_buy_volume": 566.42, "taker_buy_quote": 494.18082}, {"ts": 1773389640000, "open": 0.873, "high": 0.885, "low": 0.873, "close": 0.882, "volume": 8814.25, "quote_volume": 7756.56204, "trades": 74, "taker_buy_volume": 7108.83, "taker_buy_quote": 6255.28952}, {"ts": 1773389700000, "open": 0.882, "high": 0.892, "low": 0.881, "close": 0.885, "volume": 10010.57, "quote_volume": 8877.18374, "trades": 102, "taker_buy_volume": 5195.85, "taker_buy_quote": 4605.5576}, {"ts": 1773389760000, "open": 0.885, "high": 0.885, "low": 0.882, "close": 0.882, "volume": 2896.18, "quote_volume": 2559.80963, "trades": 23, "taker_buy_volume": 130.5, "taker_buy_quote": 115.4925}, {"ts": 1773389820000, "open": 0.883, "high": 0.884, "low": 0.878, "close": 0.878, "volume": 3219.37, "quote_volume": 2835.01893, "trades": 28, "taker_buy_volume": 1333.62, "taker_buy_quote": 1174.78734}, {"ts": 1773389880000, "open": 0.878, "high": 0.88, "low": 0.877, "close": 0.88, "volume": 1013.67, "quote_volume": 890.49349, "trades": 11, "taker_buy_volume": 630.12, "taker_buy_quote": 553.98964}, {"ts": 1773389940000, "open": 0.877, "high": 0.879, "low": 0.876, "close": 0.877, "volume": 1423.56, "quote_volume": 1248.28719, "trades": 9, "taker_buy_volume": 842.13, "taker_buy_quote": 738.57511}, {"ts": 1773390000000, "open": 0.878, "high": 0.878, "low": 0.877, "close": 0.877, "volume": 554.52, "quote_volume": 486.68698, "trades": 3, "taker_buy_volume": 372.94, "taker_buy_quote": 327.44132}, {"ts": 1773390060000, "open": 0.876, "high": 0.876, "low": 0.873, "close": 0.874, "volume": 2098.34, "quote_volume": 1836.94463, "trades": 15, "taker_buy_volume": 1055.77, "taker_buy_quote": 924.62719}, {"ts": 1773390120000, "open": 0.874, "high": 0.875, "low": 0.874, "close": 0.874, "volume": 527.3, "quote_volume": 461.13907, "trades": 6, "taker_buy_volume": 456.09, "taker_buy_quote": 398.90153}, {"ts": 1773390180000, "open": 0.873, "high": 0.875, "low": 0.873, "close": 0.873, "volume": 575.08, "quote_volume": 502.1134, "trades": 5, "taker_buy_volume": 34.28, "taker_buy_quote": 29.995}, {"ts": 1773390240000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 107.32, "quote_volume": 93.905, "trades": 2, "taker_buy_volume": 46.76, "taker_buy_quote": 40.915}, {"ts": 1773390300000, "open": 0.876, "high": 0.877, "low": 0.873, "close": 0.873, "volume": 3798.62, "quote_volume": 3323.68938, "trades": 30, "taker_buy_volume": 1248.75, "taker_buy_quote": 1093.86826}, {"ts": 1773390360000, "open": 0.874, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 743.32, "quote_volume": 648.97503, "trades": 6, "taker_buy_volume": 56.67, "taker_buy_quote": 49.52958}, {"ts": 1773390420000, "open": 0.873, "high": 0.873, "low": 0.867, "close": 0.871, "volume": 11896.7, "quote_volume": 10364.58367, "trades": 54, "taker_buy_volume": 983.79, "taker_buy_quote": 856.05292}, {"ts": 1773390480000, "open": 0.871, "high": 0.872, "low": 0.871, "close": 0.871, "volume": 368.48, "quote_volume": 321.01225, "trades": 7, "taker_buy_volume": 292.15, "taker_buy_quote": 254.52882}, {"ts": 1773390540000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 502.96, "quote_volume": 438.65698, "trades": 6, "taker_buy_volume": 212.89, "taker_buy_quote": 185.71594}, {"ts": 1773390600000, "open": 0.871, "high": 0.871, "low": 0.868, "close": 0.87, "volume": 789.56, "quote_volume": 686.2136, "trades": 13, "taker_buy_volume": 7.36, "taker_buy_quote": 6.4032}, {"ts": 1773390660000, "open": 0.868, "high": 0.868, "low": 0.868, "close": 0.868, "volume": 186.8, "quote_volume": 162.1424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390720000, "open": 0.869, "high": 0.872, "low": 0.868, "close": 0.869, "volume": 5086.03, "quote_volume": 4421.92569, "trades": 33, "taker_buy_volume": 2870.82, "taker_buy_quote": 2497.3462}, {"ts": 1773390780000, "open": 0.87, "high": 0.87, "low": 0.869, "close": 0.869, "volume": 544.99, "quote_volume": 473.95747, "trades": 7, "taker_buy_volume": 130.5, "taker_buy_quote": 113.535}, {"ts": 1773390840000, "open": 0.871, "high": 0.871, "low": 0.871, "close": 0.871, "volume": 280.16, "quote_volume": 244.01936, "trades": 3, "taker_buy_volume": 233.15, "taker_buy_quote": 203.07365}, {"ts": 1773390900000, "open": 0.871, "high": 0.872, "low": 0.869, "close": 0.869, "volume": 1530.25, "quote_volume": 1333.71048, "trades": 22, "taker_buy_volume": 849.85, "taker_buy_quote": 740.9799}, {"ts": 1773390960000, "open": 0.87, "high": 0.872, "low": 0.87, "close": 0.871, "volume": 1122.14, "quote_volume": 978.02126, "trades": 12, "taker_buy_volume": 944.58, "taker_buy_quote": 823.3665}, {"ts": 1773391020000, "open": 0.871, "high": 0.877, "low": 0.871, "close": 0.876, "volume": 3001.64, "quote_volume": 2627.74866, "trades": 35, "taker_buy_volume": 1537.65, "taker_buy_quote": 1345.47093}, {"ts": 1773391080000, "open": 0.876, "high": 0.876, "low": 0.871, "close": 0.873, "volume": 5413.37, "quote_volume": 4736.3711, "trades": 25, "taker_buy_volume": 678.3, "taker_buy_quote": 592.00333}, {"ts": 1773391140000, "open": 0.873, "high": 0.874, "low": 0.87, "close": 0.87, "volume": 6731.47, "quote_volume": 5871.33064, "trades": 24, "taker_buy_volume": 4932.92, "taker_buy_quote": 4305.43772}, {"ts": 1773391200000, "open": 0.871, "high": 0.872, "low": 0.867, "close": 0.867, "volume": 1342.62, "quote_volume": 1168.83542, "trades": 18, "taker_buy_volume": 1239.69, "taker_buy_quote": 1079.53469}, {"ts": 1773391260000, "open": 0.868, "high": 0.87, "low": 0.867, "close": 0.868, "volume": 5818.49, "quote_volume": 5052.32438, "trades": 48, "taker_buy_volume": 2249.39, "taker_buy_quote": 1954.87518}, {"ts": 1773391320000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.868, "volume": 66.96, "quote_volume": 58.17732, "trades": 3, "taker_buy_volume": 56.04, "taker_buy_quote": 48.69876}, {"ts": 1773391380000, "open": 0.869, "high": 0.871, "low": 0.869, "close": 0.871, "volume": 482.17, "quote_volume": 419.48294, "trades": 30, "taker_buy_volume": 168.87, "taker_buy_quote": 146.93824}, {"ts": 1773391440000, "open": 0.872, "high": 0.873, "low": 0.871, "close": 0.872, "volume": 1054.19, "quote_volume": 920.00992, "trades": 27, "taker_buy_volume": 782.78, "taker_buy_quote": 683.26371}, {"ts": 1773391500000, "open": 0.871, "high": 0.872, "low": 0.871, "close": 0.871, "volume": 2968.25, "quote_volume": 2587.05473, "trades": 126, "taker_buy_volume": 924.37, "taker_buy_quote": 806.05064}, {"ts": 1773391560000, "open": 0.872, "high": 0.872, "low": 0.87, "close": 0.87, "volume": 1288.76, "quote_volume": 1121.44971, "trades": 27, "taker_buy_volume": 1034.8, "taker_buy_quote": 900.2896}, {"ts": 1773391620000, "open": 0.869, "high": 0.872, "low": 0.869, "close": 0.869, "volume": 689.33, "quote_volume": 599.16894, "trades": 8, "taker_buy_volume": 64.86, "taker_buy_quote": 56.50451}, {"ts": 1773391680000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 450.27, "quote_volume": 391.28463, "trades": 25, "taker_buy_volume": 10.9, "taker_buy_quote": 9.4721}, {"ts": 1773391740000, "open": 0.87, "high": 0.871, "low": 0.867, "close": 0.868, "volume": 2307.29, "quote_volume": 2001.95578, "trades": 40, "taker_buy_volume": 1202.95, "taker_buy_quote": 1043.91964}, {"ts": 1773391800000, "open": 0.868, "high": 0.868, "low": 0.852, "close": 0.864, "volume": 39918.94, "quote_volume": 34266.27941, "trades": 194, "taker_buy_volume": 17956.54, "taker_buy_quote": 15384.09163}, {"ts": 1773391860000, "open": 0.866, "high": 0.87, "low": 0.863, "close": 0.865, "volume": 12197.05, "quote_volume": 10565.47045, "trades": 378, "taker_buy_volume": 6783.46, "taker_buy_quote": 5878.05221}, {"ts": 1773391920000, "open": 0.865, "high": 0.865, "low": 0.859, "close": 0.864, "volume": 7402.36, "quote_volume": 6385.7798, "trades": 99, "taker_buy_volume": 2914.11, "taker_buy_quote": 2515.99683}, {"ts": 1773391980000, "open": 0.864, "high": 0.867, "low": 0.863, "close": 0.867, "volume": 980.68, "quote_volume": 848.6056, "trades": 32, "taker_buy_volume": 377.87, "taker_buy_quote": 326.93535}, {"ts": 1773392040000, "open": 0.866, "high": 0.867, "low": 0.865, "close": 0.865, "volume": 2314.09, "quote_volume": 2003.58904, "trades": 111, "taker_buy_volume": 1144.84, "taker_buy_quote": 991.34714}, {"ts": 1773392100000, "open": 0.864, "high": 0.866, "low": 0.863, "close": 0.863, "volume": 3571.16, "quote_volume": 3088.85428, "trades": 129, "taker_buy_volume": 1630.7, "taker_buy_quote": 1410.69236}, {"ts": 1773392160000, "open": 0.863, "high": 0.866, "low": 0.863, "close": 0.866, "volume": 275.22, "quote_volume": 238.30056, "trades": 21, "taker_buy_volume": 275.22, "taker_buy_quote": 238.30056}, {"ts": 1773392220000, "open": 0.866, "high": 0.869, "low": 0.866, "close": 0.868, "volume": 873.08, "quote_volume": 757.62063, "trades": 12, "taker_buy_volume": 796.32, "taker_buy_quote": 690.91619}, {"ts": 1773392280000, "open": 0.868, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 809.85, "quote_volume": 703.03123, "trades": 10, "taker_buy_volume": 736.01, "taker_buy_quote": 638.9472}, {"ts": 1773392340000, "open": 0.868, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 683.75, "quote_volume": 593.49129, "trades": 17, "taker_buy_volume": 414.78, "taker_buy_quote": 360.2862}, {"ts": 1773392400000, "open": 0.87, "high": 0.871, "low": 0.867, "close": 0.867, "volume": 1672.13, "quote_volume": 1454.22108, "trades": 77, "taker_buy_volume": 655.43, "taker_buy_quote": 569.53}, {"ts": 1773392460000, "open": 0.866, "high": 0.866, "low": 0.864, "close": 0.866, "volume": 2185.81, "quote_volume": 1891.10337, "trades": 34, "taker_buy_volume": 1032.44, "taker_buy_quote": 893.83204}, {"ts": 1773392520000, "open": 0.866, "high": 0.866, "low": 0.866, "close": 0.866, "volume": 120.55, "quote_volume": 104.3963, "trades": 3, "taker_buy_volume": 32.66, "taker_buy_quote": 28.28356}, {"ts": 1773392580000, "open": 0.865, "high": 0.866, "low": 0.864, "close": 0.865, "volume": 3524.71, "quote_volume": 3047.73908, "trades": 18, "taker_buy_volume": 931.65, "taker_buy_quote": 805.88868}, {"ts": 1773392640000, "open": 0.866, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 916.6, "quote_volume": 793.66457, "trades": 10, "taker_buy_volume": 65.82, "taker_buy_quote": 57.00012}, {"ts": 1773392700000, "open": 0.867, "high": 0.867, "low": 0.867, "close": 0.867, "volume": 1553.49, "quote_volume": 1346.87583, "trades": 28, "taker_buy_volume": 1454.72, "taker_buy_quote": 1261.24224}, {"ts": 1773392760000, "open": 0.867, "high": 0.867, "low": 0.866, "close": 0.866, "volume": 341.85, "quote_volume": 296.21988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392820000, "open": 0.866, "high": 0.866, "low": 0.866, "close": 0.866, "volume": 269.4, "quote_volume": 233.3004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392880000, "open": 0.865, "high": 0.867, "low": 0.865, "close": 0.866, "volume": 1040.73, "quote_volume": 901.16175, "trades": 16, "taker_buy_volume": 382.87, "taker_buy_quote": 331.79299}, {"ts": 1773392940000, "open": 0.866, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 502.4, "quote_volume": 434.68663, "trades": 7, "taker_buy_volume": 162.16, "taker_buy_quote": 140.37279}, {"ts": 1773393000000, "open": 0.864, "high": 0.864, "low": 0.864, "close": 0.864, "volume": 723.63, "quote_volume": 625.21632, "trades": 30, "taker_buy_volume": 322.11, "taker_buy_quote": 278.30304}, {"ts": 1773393060000, "open": 0.864, "high": 0.864, "low": 0.864, "close": 0.864, "volume": 6812.69, "quote_volume": 5886.16416, "trades": 87, "taker_buy_volume": 1780.34, "taker_buy_quote": 1538.21376}, {"ts": 1773393120000, "open": 0.863, "high": 0.864, "low": 0.862, "close": 0.863, "volume": 3048.79, "quote_volume": 2630.36381, "trades": 40, "taker_buy_volume": 2690.11, "taker_buy_quote": 2320.8655}, {"ts": 1773393180000, "open": 0.862, "high": 0.867, "low": 0.862, "close": 0.864, "volume": 5662.06, "quote_volume": 4897.42219, "trades": 68, "taker_buy_volume": 5185.73, "taker_buy_quote": 4486.25292}, {"ts": 1773393240000, "open": 0.864, "high": 0.865, "low": 0.863, "close": 0.865, "volume": 3619.44, "quote_volume": 3129.45675, "trades": 54, "taker_buy_volume": 3364.87, "taker_buy_quote": 2909.52195}, {"ts": 1773393300000, "open": 0.864, "high": 0.868, "low": 0.864, "close": 0.868, "volume": 1899.16, "quote_volume": 1647.69548, "trades": 41, "taker_buy_volume": 989.35, "taker_buy_quote": 858.12516}, {"ts": 1773393360000, "open": 0.866, "high": 0.868, "low": 0.866, "close": 0.868, "volume": 475.93, "quote_volume": 412.89862, "trades": 17, "taker_buy_volume": 327.47, "taker_buy_quote": 284.20279}, {"ts": 1773393420000, "open": 0.868, "high": 0.872, "low": 0.868, "close": 0.871, "volume": 859.24, "quote_volume": 748.24816, "trades": 17, "taker_buy_volume": 757.95, "taker_buy_quote": 660.05727}, {"ts": 1773393480000, "open": 0.871, "high": 0.871, "low": 0.865, "close": 0.865, "volume": 8550.11, "quote_volume": 7429.95191, "trades": 54, "taker_buy_volume": 1038.28, "taker_buy_quote": 900.79612}, {"ts": 1773393540000, "open": 0.865, "high": 0.868, "low": 0.865, "close": 0.868, "volume": 3474.1, "quote_volume": 3012.21137, "trades": 87, "taker_buy_volume": 3377.4, "taker_buy_quote": 2928.42103}, {"ts": 1773393600000, "open": 0.868, "high": 0.872, "low": 0.868, "close": 0.872, "volume": 4863.84, "quote_volume": 4232.07727, "trades": 62, "taker_buy_volume": 1732.05, "taker_buy_quote": 1508.54352}, {"ts": 1773393660000, "open": 0.871, "high": 0.871, "low": 0.868, "close": 0.871, "volume": 882.72, "quote_volume": 767.73251, "trades": 23, "taker_buy_volume": 377.02, "taker_buy_quote": 327.986}, {"ts": 1773393720000, "open": 0.87, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 276.88, "quote_volume": 240.86727, "trades": 11, "taker_buy_volume": 189.6, "taker_buy_quote": 164.952}, {"ts": 1773393780000, "open": 0.871, "high": 0.871, "low": 0.869, "close": 0.87, "volume": 248.94, "quote_volume": 216.57157, "trades": 13, "taker_buy_volume": 98.4, "taker_buy_quote": 85.608}, {"ts": 1773393840000, "open": 0.871, "high": 0.874, "low": 0.87, "close": 0.87, "volume": 9043.89, "quote_volume": 7889.85909, "trades": 51, "taker_buy_volume": 6089.89, "taker_buy_quote": 5317.35587}, {"ts": 1773393900000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 2166.77, "quote_volume": 1882.28283, "trades": 18, "taker_buy_volume": 207.2, "taker_buy_quote": 180.0129}, {"ts": 1773393960000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.871, "volume": 2834.6, "quote_volume": 2468.88309, "trades": 17, "taker_buy_volume": 2820.22, "taker_buy_quote": 2456.37249}, {"ts": 1773394020000, "open": 0.871, "high": 0.873, "low": 0.871, "close": 0.872, "volume": 2069.91, "quote_volume": 1804.45689, "trades": 22, "taker_buy_volume": 840.02, "taker_buy_quote": 731.91637}, {"ts": 1773394080000, "open": 0.873, "high": 0.875, "low": 0.873, "close": 0.875, "volume": 703.91, "quote_volume": 615.24271, "trades": 17, "taker_buy_volume": 293.37, "taker_buy_quote": 256.43075}, {"ts": 1773394140000, "open": 0.874, "high": 0.876, "low": 0.873, "close": 0.876, "volume": 2195.33, "quote_volume": 1918.86579, "trades": 20, "taker_buy_volume": 506.16, "taker_buy_quote": 442.73665}, {"ts": 1773394200000, "open": 0.875, "high": 0.876, "low": 0.874, "close": 0.876, "volume": 3046.35, "quote_volume": 2664.66671, "trades": 23, "taker_buy_volume": 1276.4, "taker_buy_quote": 1117.42605}, {"ts": 1773394260000, "open": 0.876, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 5608.62, "quote_volume": 4917.21152, "trades": 22, "taker_buy_volume": 971.52, "taker_buy_quote": 851.67874}, {"ts": 1773394320000, "open": 0.876, "high": 0.877, "low": 0.874, "close": 0.876, "volume": 3446.64, "quote_volume": 3016.89946, "trades": 26, "taker_buy_volume": 365.1, "taker_buy_quote": 319.959}, {"ts": 1773394380000, "open": 0.876, "high": 0.878, "low": 0.875, "close": 0.878, "volume": 8507.68, "quote_volume": 7455.51485, "trades": 26, "taker_buy_volume": 4754.57, "taker_buy_quote": 4166.47873}, {"ts": 1773394440000, "open": 0.877, "high": 0.878, "low": 0.875, "close": 0.875, "volume": 3574.63, "quote_volume": 3129.9781, "trades": 20, "taker_buy_volume": 2329.97, "taker_buy_quote": 2040.2481}, {"ts": 1773394500000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.876, "volume": 631.18, "quote_volume": 552.32291, "trades": 7, "taker_buy_volume": 370.14, "taker_buy_quote": 323.91291}, {"ts": 1773394560000, "open": 0.874, "high": 0.874, "low": 0.871, "close": 0.874, "volume": 3364.03, "quote_volume": 2936.8665, "trades": 26, "taker_buy_volume": 560.25, "taker_buy_quote": 488.9421}, {"ts": 1773394620000, "open": 0.874, "high": 0.874, "low": 0.871, "close": 0.873, "volume": 2195.41, "quote_volume": 1916.01973, "trades": 14, "taker_buy_volume": 86.12, "taker_buy_quote": 75.21161}, {"ts": 1773394680000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 80.03, "quote_volume": 69.7976, "trades": 3, "taker_buy_volume": 80.03, "taker_buy_quote": 69.7976}, {"ts": 1773394740000, "open": 0.873, "high": 0.873, "low": 0.869, "close": 0.869, "volume": 1526.43, "quote_volume": 1329.40807, "trades": 20, "taker_buy_volume": 386.33, "taker_buy_quote": 336.4999}, {"ts": 1773394800000, "open": 0.869, "high": 0.869, "low": 0.867, "close": 0.867, "volume": 5739.41, "quote_volume": 4977.56675, "trades": 32, "taker_buy_volume": 2440.93, "taker_buy_quote": 2116.28631}, {"ts": 1773394860000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 1452.91, "quote_volume": 1262.57879, "trades": 6, "taker_buy_volume": 73.0, "taker_buy_quote": 63.437}, {"ts": 1773394920000, "open": 0.869, "high": 0.871, "low": 0.868, "close": 0.868, "volume": 13061.39, "quote_volume": 11354.39203, "trades": 38, "taker_buy_volume": 12275.62, "taker_buy_quote": 10672.24944}, {"ts": 1773394980000, "open": 0.869, "high": 0.874, "low": 0.869, "close": 0.871, "volume": 9172.68, "quote_volume": 7995.16701, "trades": 45, "taker_buy_volume": 5344.62, "taker_buy_quote": 4660.10881}, {"ts": 1773395040000, "open": 0.872, "high": 0.872, "low": 0.871, "close": 0.871, "volume": 247.21, "quote_volume": 215.37714, "trades": 6, "taker_buy_volume": 57.23, "taker_buy_quote": 49.90456}, {"ts": 1773395100000, "open": 0.872, "high": 0.873, "low": 0.871, "close": 0.873, "volume": 516.47, "quote_volume": 450.26454, "trades": 11, "taker_buy_volume": 342.65, "taker_buy_quote": 298.86732}, {"ts": 1773395160000, "open": 0.872, "high": 0.873, "low": 0.871, "close": 0.872, "volume": 773.21, "quote_volume": 674.20864, "trades": 9, "taker_buy_volume": 541.45, "taker_buy_quote": 472.15755}, {"ts": 1773395220000, "open": 0.871, "high": 0.871, "low": 0.869, "close": 0.869, "volume": 1546.72, "quote_volume": 1345.66869, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395280000, "open": 0.868, "high": 0.868, "low": 0.864, "close": 0.864, "volume": 1915.33, "quote_volume": 1658.05428, "trades": 31, "taker_buy_volume": 300.02, "taker_buy_quote": 260.11734}, {"ts": 1773395340000, "open": 0.864, "high": 0.865, "low": 0.861, "close": 0.865, "volume": 10963.78, "quote_volume": 9462.98787, "trades": 87, "taker_buy_volume": 5433.26, "taker_buy_quote": 4688.43415}, {"ts": 1773395400000, "open": 0.864, "high": 0.864, "low": 0.861, "close": 0.863, "volume": 2466.66, "quote_volume": 2128.89934, "trades": 43, "taker_buy_volume": 85.44, "taker_buy_quote": 73.77623}, {"ts": 1773395460000, "open": 0.863, "high": 0.864, "low": 0.859, "close": 0.862, "volume": 12818.77, "quote_volume": 11034.69068, "trades": 64, "taker_buy_volume": 3845.32, "taker_buy_quote": 3318.26733}, {"ts": 1773395520000, "open": 0.863, "high": 0.864, "low": 0.862, "close": 0.864, "volume": 626.16, "quote_volume": 540.84152, "trades": 13, "taker_buy_volume": 488.37, "taker_buy_quote": 421.95168}, {"ts": 1773395580000, "open": 0.864, "high": 0.864, "low": 0.862, "close": 0.863, "volume": 938.46, "quote_volume": 810.42969, "trades": 10, "taker_buy_volume": 734.5, "taker_buy_quote": 634.36395}, {"ts": 1773395640000, "open": 0.862, "high": 0.862, "low": 0.861, "close": 0.861, "volume": 1842.21, "quote_volume": 1586.7277, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395700000, "open": 0.862, "high": 0.862, "low": 0.859, "close": 0.859, "volume": 1570.63, "quote_volume": 1351.37668, "trades": 12, "taker_buy_volume": 25.39, "taker_buy_quote": 21.87224}, {"ts": 1773395760000, "open": 0.859, "high": 0.859, "low": 0.858, "close": 0.858, "volume": 1025.97, "quote_volume": 880.81942, "trades": 18, "taker_buy_volume": 414.68, "taker_buy_quote": 356.1323}, {"ts": 1773395820000, "open": 0.858, "high": 0.86, "low": 0.857, "close": 0.86, "volume": 7620.3, "quote_volume": 6537.21717, "trades": 25, "taker_buy_volume": 4076.45, "taker_buy_quote": 3499.65416}, {"ts": 1773395880000, "open": 0.86, "high": 0.861, "low": 0.858, "close": 0.86, "volume": 5379.17, "quote_volume": 4625.59851, "trades": 22, "taker_buy_volume": 3546.24, "taker_buy_quote": 3052.32632}, {"ts": 1773395940000, "open": 0.859, "high": 0.859, "low": 0.858, "close": 0.858, "volume": 298.24, "quote_volume": 256.05174, "trades": 3, "taker_buy_volume": 130.5, "taker_buy_quote": 112.0995}, {"ts": 1773396000000, "open": 0.859, "high": 0.861, "low": 0.856, "close": 0.856, "volume": 4047.78, "quote_volume": 3473.07177, "trades": 20, "taker_buy_volume": 675.51, "taker_buy_quote": 580.70939}, {"ts": 1773396060000, "open": 0.857, "high": 0.859, "low": 0.856, "close": 0.858, "volume": 5340.97, "quote_volume": 4579.913, "trades": 36, "taker_buy_volume": 46.3, "taker_buy_quote": 39.69074}, {"ts": 1773396120000, "open": 0.858, "high": 0.86, "low": 0.858, "close": 0.86, "volume": 14313.52, "quote_volume": 12283.71444, "trades": 18, "taker_buy_volume": 10139.75, "taker_buy_quote": 8702.48928}, {"ts": 1773396180000, "open": 0.859, "high": 0.86, "low": 0.858, "close": 0.86, "volume": 443.86, "quote_volume": 381.48856, "trades": 8, "taker_buy_volume": 28.62, "taker_buy_quote": 24.6132}, {"ts": 1773396240000, "open": 0.86, "high": 0.861, "low": 0.859, "close": 0.861, "volume": 1799.99, "quote_volume": 1548.22907, "trades": 19, "taker_buy_volume": 1380.24, "taker_buy_quote": 1187.32364}, {"ts": 1773396300000, "open": 0.862, "high": 0.864, "low": 0.86, "close": 0.861, "volume": 3464.34, "quote_volume": 2987.17844, "trades": 32, "taker_buy_volume": 1526.22, "taker_buy_quote": 1315.54073}, {"ts": 1773396360000, "open": 0.862, "high": 0.863, "low": 0.861, "close": 0.863, "volume": 3915.09, "quote_volume": 3375.14512, "trades": 21, "taker_buy_volume": 3445.65, "taker_buy_quote": 2970.8893}, {"ts": 1773396420000, "open": 0.863, "high": 0.864, "low": 0.861, "close": 0.861, "volume": 1506.88, "quote_volume": 1301.05789, "trades": 13, "taker_buy_volume": 1143.93, "taker_buy_quote": 988.02352}, {"ts": 1773396480000, "open": 0.861, "high": 0.861, "low": 0.853, "close": 0.855, "volume": 10057.68, "quote_volume": 8603.35607, "trades": 59, "taker_buy_volume": 3425.91, "taker_buy_quote": 2926.90027}, {"ts": 1773396540000, "open": 0.856, "high": 0.856, "low": 0.851, "close": 0.853, "volume": 7004.41, "quote_volume": 5973.90227, "trades": 39, "taker_buy_volume": 2232.54, "taker_buy_quote": 1904.65836}, {"ts": 1773396600000, "open": 0.853, "high": 0.853, "low": 0.848, "close": 0.848, "volume": 16324.81, "quote_volume": 13870.90505, "trades": 88, "taker_buy_volume": 3958.09, "taker_buy_quote": 3368.12101}, {"ts": 1773396660000, "open": 0.848, "high": 0.855, "low": 0.846, "close": 0.851, "volume": 13209.41, "quote_volume": 11208.97657, "trades": 91, "taker_buy_volume": 7736.88, "taker_buy_quote": 6567.81266}, {"ts": 1773396720000, "open": 0.849, "high": 0.849, "low": 0.845, "close": 0.848, "volume": 5949.69, "quote_volume": 5039.6477, "trades": 32, "taker_buy_volume": 347.98, "taker_buy_quote": 294.66666}, {"ts": 1773396780000, "open": 0.849, "high": 0.85, "low": 0.847, "close": 0.847, "volume": 2145.76, "quote_volume": 1819.51499, "trades": 15, "taker_buy_volume": 193.93, "taker_buy_quote": 164.70352}, {"ts": 1773396840000, "open": 0.848, "high": 0.851, "low": 0.848, "close": 0.851, "volume": 212.29, "quote_volume": 180.25318, "trades": 7, "taker_buy_volume": 212.29, "taker_buy_quote": 180.25318}, {"ts": 1773396900000, "open": 0.852, "high": 0.853, "low": 0.852, "close": 0.852, "volume": 792.76, "quote_volume": 675.46812, "trades": 14, "taker_buy_volume": 132.53, "taker_buy_quote": 112.95216}, {"ts": 1773396960000, "open": 0.852, "high": 0.853, "low": 0.852, "close": 0.853, "volume": 209.28, "quote_volume": 178.34106, "trades": 7, "taker_buy_volume": 123.5, "taker_buy_quote": 105.2565}, {"ts": 1773397020000, "open": 0.854, "high": 0.854, "low": 0.851, "close": 0.853, "volume": 979.95, "quote_volume": 835.96593, "trades": 8, "taker_buy_volume": 942.48, "taker_buy_quote": 804.04518}, {"ts": 1773397080000, "open": 0.851, "high": 0.854, "low": 0.851, "close": 0.854, "volume": 2154.88, "quote_volume": 1835.34839, "trades": 26, "taker_buy_volume": 1564.55, "taker_buy_quote": 1332.91181}, {"ts": 1773397140000, "open": 0.852, "high": 0.853, "low": 0.852, "close": 0.852, "volume": 1877.38, "quote_volume": 1599.54299, "trades": 10, "taker_buy_volume": 406.73, "taker_buy_quote": 346.54919}, {"ts": 1773397200000, "open": 0.853, "high": 0.853, "low": 0.852, "close": 0.852, "volume": 787.36, "quote_volume": 671.07186, "trades": 10, "taker_buy_volume": 30.18, "taker_buy_quote": 25.74354}, {"ts": 1773397260000, "open": 0.852, "high": 0.859, "low": 0.852, "close": 0.857, "volume": 21181.62, "quote_volume": 18132.58335, "trades": 66, "taker_buy_volume": 18101.66, "taker_buy_quote": 15498.44028}, {"ts": 1773397320000, "open": 0.856, "high": 0.856, "low": 0.854, "close": 0.855, "volume": 1830.05, "quote_volume": 1563.80477, "trades": 15, "taker_buy_volume": 156.11, "taker_buy_quote": 133.60811}, {"ts": 1773397380000, "open": 0.855, "high": 0.858, "low": 0.855, "close": 0.857, "volume": 2275.33, "quote_volume": 1947.61477, "trades": 28, "taker_buy_volume": 1071.72, "taker_buy_quote": 917.32461}, {"ts": 1773397440000, "open": 0.857, "high": 0.857, "low": 0.855, "close": 0.856, "volume": 178.77, "quote_volume": 153.12521, "trades": 8, "taker_buy_volume": 127.36, "taker_buy_quote": 109.12416}, {"ts": 1773397500000, "open": 0.854, "high": 0.854, "low": 0.852, "close": 0.853, "volume": 947.65, "quote_volume": 808.13708, "trades": 17, "taker_buy_volume": 312.51, "taker_buy_quote": 266.57103}, {"ts": 1773397560000, "open": 0.854, "high": 0.854, "low": 0.853, "close": 0.853, "volume": 521.56, "quote_volume": 444.97179, "trades": 7, "taker_buy_volume": 81.11, "taker_buy_quote": 69.26794}, {"ts": 1773397620000, "open": 0.853, "high": 0.853, "low": 0.851, "close": 0.852, "volume": 349.17, "quote_volume": 297.44067, "trades": 11, "taker_buy_volume": 9.39, "taker_buy_quote": 8.00028}, {"ts": 1773397680000, "open": 0.852, "high": 0.852, "low": 0.852, "close": 0.852, "volume": 108.21, "quote_volume": 92.19492, "trades": 3, "taker_buy_volume": 43.63, "taker_buy_quote": 37.17276}, {"ts": 1773397740000, "open": 0.851, "high": 0.852, "low": 0.849, "close": 0.849, "volume": 3049.37, "quote_volume": 2589.88494, "trades": 30, "taker_buy_volume": 997.13, "taker_buy_quote": 847.37398}, {"ts": 1773397800000, "open": 0.849, "high": 0.851, "low": 0.848, "close": 0.851, "volume": 3899.45, "quote_volume": 3313.73125, "trades": 36, "taker_buy_volume": 1944.36, "taker_buy_quote": 1654.27694}, {"ts": 1773397860000, "open": 0.851, "high": 0.852, "low": 0.851, "close": 0.851, "volume": 2047.42, "quote_volume": 1744.34365, "trades": 11, "taker_buy_volume": 2003.78, "taker_buy_quote": 1707.20601}, {"ts": 1773397920000, "open": 0.851, "high": 0.852, "low": 0.851, "close": 0.852, "volume": 1383.22, "quote_volume": 1178.40013, "trades": 16, "taker_buy_volume": 1358.11, "taker_buy_quote": 1157.03152}, {"ts": 1773397980000, "open": 0.851, "high": 0.851, "low": 0.846, "close": 0.848, "volume": 13579.54, "quote_volume": 11506.83522, "trades": 37, "taker_buy_volume": 1241.42, "taker_buy_quote": 1051.75628}, {"ts": 1773398040000, "open": 0.847, "high": 0.849, "low": 0.847, "close": 0.848, "volume": 3576.48, "quote_volume": 3030.63318, "trades": 22, "taker_buy_volume": 247.04, "taker_buy_quote": 209.48992}, {"ts": 1773398100000, "open": 0.848, "high": 0.848, "low": 0.846, "close": 0.847, "volume": 3667.96, "quote_volume": 3106.07009, "trades": 21, "taker_buy_volume": 1540.43, "taker_buy_quote": 1304.74421}, {"ts": 1773398160000, "open": 0.846, "high": 0.846, "low": 0.845, "close": 0.845, "volume": 3865.85, "quote_volume": 3266.85862, "trades": 11, "taker_buy_volume": 958.49, "taker_buy_quote": 810.00892}, {"ts": 1773398220000, "open": 0.846, "high": 0.846, "low": 0.843, "close": 0.845, "volume": 4017.68, "quote_volume": 3390.09521, "trades": 20, "taker_buy_volume": 2973.9, "taker_buy_quote": 2508.80173}, {"ts": 1773398280000, "open": 0.845, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 729.24, "quote_volume": 616.49344, "trades": 10, "taker_buy_volume": 578.49, "taker_buy_quote": 489.12994}, {"ts": 1773398340000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 198.85, "quote_volume": 167.8294, "trades": 10, "taker_buy_volume": 119.9, "taker_buy_quote": 101.1956}, {"ts": 1773398400000, "open": 0.844, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 2023.46, "quote_volume": 1709.066, "trades": 8, "taker_buy_volume": 838.63, "taker_buy_quote": 709.06948}, {"ts": 1773398460000, "open": 0.844, "high": 0.844, "low": 0.842, "close": 0.843, "volume": 2100.96, "quote_volume": 1769.44074, "trades": 13, "taker_buy_volume": 90.86, "taker_buy_quote": 76.68584}, {"ts": 1773398520000, "open": 0.845, "high": 0.845, "low": 0.843, "close": 0.843, "volume": 2163.14, "quote_volume": 1823.60964, "trades": 18, "taker_buy_volume": 1049.56, "taker_buy_quote": 884.8617}, {"ts": 1773398580000, "open": 0.843, "high": 0.844, "low": 0.838, "close": 0.841, "volume": 5027.82, "quote_volume": 4226.11291, "trades": 47, "taker_buy_volume": 949.88, "taker_buy_quote": 799.49156}, {"ts": 1773398640000, "open": 0.841, "high": 0.841, "low": 0.839, "close": 0.84, "volume": 3377.71, "quote_volume": 2838.05916, "trades": 21, "taker_buy_volume": 1622.51, "taker_buy_quote": 1364.20424}, {"ts": 1773398700000, "open": 0.841, "high": 0.841, "low": 0.84, "close": 0.84, "volume": 166.58, "quote_volume": 140.02022, "trades": 5, "taker_buy_volume": 93.02, "taker_buy_quote": 78.22982}, {"ts": 1773398760000, "open": 0.84, "high": 0.84, "low": 0.839, "close": 0.839, "volume": 3465.93, "quote_volume": 2908.30677, "trades": 10, "taker_buy_volume": 2614.19, "taker_buy_quote": 2193.69691}, {"ts": 1773398820000, "open": 0.841, "high": 0.842, "low": 0.831, "close": 0.836, "volume": 24257.62, "quote_volume": 20288.95598, "trades": 122, "taker_buy_volume": 8472.64, "taker_buy_quote": 7094.22935}, {"ts": 1773398880000, "open": 0.836, "high": 0.837, "low": 0.832, "close": 0.833, "volume": 13280.0, "quote_volume": 11073.07061, "trades": 46, "taker_buy_volume": 4135.11, "taker_buy_quote": 3444.85079}, {"ts": 1773398940000, "open": 0.834, "high": 0.835, "low": 0.832, "close": 0.832, "volume": 1818.19, "quote_volume": 1513.55522, "trades": 12, "taker_buy_volume": 406.4, "taker_buy_quote": 338.84298}, {"ts": 1773399000000, "open": 0.833, "high": 0.833, "low": 0.829, "close": 0.829, "volume": 6787.75, "quote_volume": 5637.53852, "trades": 32, "taker_buy_volume": 154.33, "taker_buy_quote": 128.55028}, {"ts": 1773399060000, "open": 0.83, "high": 0.835, "low": 0.829, "close": 0.83, "volume": 9694.85, "quote_volume": 8067.13758, "trades": 65, "taker_buy_volume": 7355.41, "taker_buy_quote": 6122.4335}, {"ts": 1773399120000, "open": 0.83, "high": 0.845, "low": 0.83, "close": 0.844, "volume": 18498.36, "quote_volume": 15515.71955, "trades": 133, "taker_buy_volume": 11444.31, "taker_buy_quote": 9587.71828}, {"ts": 1773399180000, "open": 0.843, "high": 0.843, "low": 0.84, "close": 0.843, "volume": 4422.18, "quote_volume": 3721.72154, "trades": 24, "taker_buy_volume": 2288.09, "taker_buy_quote": 1924.38361}, {"ts": 1773399240000, "open": 0.842, "high": 0.844, "low": 0.84, "close": 0.843, "volume": 5351.8, "quote_volume": 4508.85606, "trades": 45, "taker_buy_volume": 2772.32, "taker_buy_quote": 2337.99524}, {"ts": 1773399300000, "open": 0.842, "high": 0.844, "low": 0.832, "close": 0.835, "volume": 21484.64, "quote_volume": 17950.87526, "trades": 184, "taker_buy_volume": 7060.8, "taker_buy_quote": 5899.36232}, {"ts": 1773399360000, "open": 0.836, "high": 0.844, "low": 0.836, "close": 0.843, "volume": 6547.17, "quote_volume": 5512.56904, "trades": 55, "taker_buy_volume": 5795.31, "taker_buy_quote": 4880.64988}, {"ts": 1773399420000, "open": 0.842, "high": 0.848, "low": 0.842, "close": 0.847, "volume": 3474.59, "quote_volume": 2936.86322, "trades": 30, "taker_buy_volume": 2867.66, "taker_buy_quote": 2423.27341}, {"ts": 1773399480000, "open": 0.846, "high": 0.85, "low": 0.837, "close": 0.845, "volume": 37091.02, "quote_volume": 31351.52644, "trades": 235, "taker_buy_volume": 16121.85, "taker_buy_quote": 13622.84423}, {"ts": 1773399540000, "open": 0.844, "high": 0.845, "low": 0.843, "close": 0.845, "volume": 5987.8, "quote_volume": 5057.03615, "trades": 20, "taker_buy_volume": 4956.83, "taker_buy_quote": 4187.08866}, {"ts": 1773399600000, "open": 0.844, "high": 0.845, "low": 0.834, "close": 0.838, "volume": 33138.37, "quote_volume": 27771.59763, "trades": 115, "taker_buy_volume": 8372.64, "taker_buy_quote": 7028.16501}, {"ts": 1773399660000, "open": 0.84, "high": 0.844, "low": 0.838, "close": 0.841, "volume": 5407.12, "quote_volume": 4547.67688, "trades": 32, "taker_buy_volume": 3878.55, "taker_buy_quote": 3264.45554}, {"ts": 1773399720000, "open": 0.841, "high": 0.843, "low": 0.84, "close": 0.842, "volume": 7453.34, "quote_volume": 6267.56867, "trades": 39, "taker_buy_volume": 2017.06, "taker_buy_quote": 1699.57919}, {"ts": 1773399780000, "open": 0.842, "high": 0.845, "low": 0.842, "close": 0.844, "volume": 2328.78, "quote_volume": 1966.26083, "trades": 22, "taker_buy_volume": 1977.87, "taker_buy_quote": 1670.19419}, {"ts": 1773399840000, "open": 0.843, "high": 0.843, "low": 0.841, "close": 0.842, "volume": 797.91, "quote_volume": 672.00755, "trades": 18, "taker_buy_volume": 322.34, "taker_buy_quote": 271.60062}, {"ts": 1773399900000, "open": 0.842, "high": 0.842, "low": 0.841, "close": 0.841, "volume": 3264.1, "quote_volume": 2748.07927, "trades": 12, "taker_buy_volume": 2853.27, "taker_buy_quote": 2402.45334}, {"ts": 1773399960000, "open": 0.84, "high": 0.84, "low": 0.839, "close": 0.839, "volume": 1014.1, "quote_volume": 851.44823, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400020000, "open": 0.841, "high": 0.847, "low": 0.841, "close": 0.846, "volume": 9749.75, "quote_volume": 8237.3367, "trades": 44, "taker_buy_volume": 7891.48, "taker_buy_quote": 6665.70773}, {"ts": 1773400080000, "open": 0.846, "high": 0.847, "low": 0.844, "close": 0.845, "volume": 11407.93, "quote_volume": 9649.50737, "trades": 47, "taker_buy_volume": 10917.68, "taker_buy_quote": 9235.22247}, {"ts": 1773400140000, "open": 0.845, "high": 0.847, "low": 0.843, "close": 0.843, "volume": 7347.69, "quote_volume": 6204.77066, "trades": 56, "taker_buy_volume": 3407.1, "taker_buy_quote": 2878.17689}, {"ts": 1773400200000, "open": 0.843, "high": 0.848, "low": 0.843, "close": 0.847, "volume": 12615.0, "quote_volume": 10670.32999, "trades": 80, "taker_buy_volume": 9731.07, "taker_buy_quote": 8232.84649}, {"ts": 1773400260000, "open": 0.846, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 4600.5, "quote_volume": 3895.41841, "trades": 31, "taker_buy_volume": 4362.24, "taker_buy_quote": 3693.7532}, {"ts": 1773400320000, "open": 0.846, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 2262.83, "quote_volume": 1916.69471, "trades": 21, "taker_buy_volume": 1384.11, "taker_buy_quote": 1172.67209}, {"ts": 1773400380000, "open": 0.846, "high": 0.846, "low": 0.846, "close": 0.846, "volume": 6.51, "quote_volume": 5.50746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400440000, "open": 0.845, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 2582.6, "quote_volume": 2186.01947, "trades": 16, "taker_buy_volume": 1822.66, "taker_buy_quote": 1543.82237}, {"ts": 1773400500000, "open": 0.847, "high": 0.847, "low": 0.845, "close": 0.847, "volume": 937.05, "quote_volume": 791.98105, "trades": 15, "taker_buy_volume": 350.76, "taker_buy_quote": 296.5268}, {"ts": 1773400560000, "open": 0.846, "high": 0.846, "low": 0.845, "close": 0.846, "volume": 1287.91, "quote_volume": 1089.38486, "trades": 13, "taker_buy_volume": 1041.76, "taker_buy_quote": 881.14196}, {"ts": 1773400620000, "open": 0.845, "high": 0.888, "low": 0.843, "close": 0.872, "volume": 86918.47, "quote_volume": 75546.91379, "trades": 719, "taker_buy_volume": 49786.66, "taker_buy_quote": 43105.84556}, {"ts": 1773400680000, "open": 0.872, "high": 0.9, "low": 0.864, "close": 0.893, "volume": 133021.91, "quote_volume": 118088.33471, "trades": 811, "taker_buy_volume": 93030.33, "taker_buy_quote": 82727.57753}, {"ts": 1773400740000, "open": 0.891, "high": 0.908, "low": 0.89, "close": 0.906, "volume": 50922.7, "quote_volume": 45704.90525, "trades": 404, "taker_buy_volume": 30106.89, "taker_buy_quote": 27026.71873}, {"ts": 1773400800000, "open": 0.905, "high": 0.908, "low": 0.9, "close": 0.905, "volume": 20846.33, "quote_volume": 18845.94367, "trades": 134, "taker_buy_volume": 7955.89, "taker_buy_quote": 7199.20735}, {"ts": 1773400860000, "open": 0.905, "high": 0.916, "low": 0.9, "close": 0.9, "volume": 24868.7, "quote_volume": 22556.47488, "trades": 308, "taker_buy_volume": 9117.76, "taker_buy_quote": 8274.81977}, {"ts": 1773400920000, "open": 0.899, "high": 0.909, "low": 0.895, "close": 0.903, "volume": 49711.74, "quote_volume": 44892.25672, "trades": 318, "taker_buy_volume": 33980.26, "taker_buy_quote": 30684.96968}, {"ts": 1773400980000, "open": 0.903, "high": 0.913, "low": 0.9, "close": 0.908, "volume": 20433.32, "quote_volume": 18523.97979, "trades": 185, "taker_buy_volume": 9527.61, "taker_buy_quote": 8641.52593}, {"ts": 1773401040000, "open": 0.909, "high": 0.915, "low": 0.909, "close": 0.914, "volume": 14075.48, "quote_volume": 12834.16036, "trades": 119, "taker_buy_volume": 9435.26, "taker_buy_quote": 8604.3669}, {"ts": 1773401100000, "open": 0.914, "high": 0.917, "low": 0.904, "close": 0.904, "volume": 9570.22, "quote_volume": 8704.87952, "trades": 102, "taker_buy_volume": 2142.15, "taker_buy_quote": 1948.55761}, {"ts": 1773401160000, "open": 0.907, "high": 0.919, "low": 0.907, "close": 0.909, "volume": 27523.88, "quote_volume": 25149.92039, "trades": 345, "taker_buy_volume": 23715.1, "taker_buy_quote": 21673.3102}, {"ts": 1773401220000, "open": 0.909, "high": 0.92, "low": 0.906, "close": 0.916, "volume": 23172.87, "quote_volume": 21179.84986, "trades": 208, "taker_buy_volume": 18822.42, "taker_buy_quote": 17215.69242}, {"ts": 1773401280000, "open": 0.917, "high": 0.928, "low": 0.911, "close": 0.919, "volume": 74793.02, "quote_volume": 68685.48801, "trades": 630, "taker_buy_volume": 45783.04, "taker_buy_quote": 42071.93768}, {"ts": 1773401340000, "open": 0.917, "high": 0.932, "low": 0.917, "close": 0.925, "volume": 42993.91, "quote_volume": 39779.55417, "trades": 548, "taker_buy_volume": 35549.82, "taker_buy_quote": 32898.73971}, {"ts": 1773401400000, "open": 0.924, "high": 0.935, "low": 0.921, "close": 0.932, "volume": 15752.21, "quote_volume": 14618.41879, "trades": 285, "taker_buy_volume": 9601.34, "taker_buy_quote": 8909.75226}, {"ts": 1773401460000, "open": 0.932, "high": 0.948, "low": 0.921, "close": 0.933, "volume": 77688.07, "quote_volume": 72618.78776, "trades": 770, "taker_buy_volume": 50335.59, "taker_buy_quote": 47084.4048}, {"ts": 1773401520000, "open": 0.933, "high": 0.937, "low": 0.927, "close": 0.933, "volume": 31123.26, "quote_volume": 29022.22713, "trades": 385, "taker_buy_volume": 21839.52, "taker_buy_quote": 20368.96232}, {"ts": 1773401580000, "open": 0.934, "high": 0.948, "low": 0.933, "close": 0.943, "volume": 44101.51, "quote_volume": 41564.57064, "trades": 498, "taker_buy_volume": 26089.47, "taker_buy_quote": 24571.84006}, {"ts": 1773401640000, "open": 0.944, "high": 0.948, "low": 0.939, "close": 0.948, "volume": 12947.79, "quote_volume": 12229.70581, "trades": 148, "taker_buy_volume": 10752.56, "taker_buy_quote": 10163.89948}, {"ts": 1773401700000, "open": 0.947, "high": 0.95, "low": 0.94, "close": 0.95, "volume": 15691.95, "quote_volume": 14832.65797, "trades": 187, "taker_buy_volume": 8972.42, "taker_buy_quote": 8486.14503}, {"ts": 1773401760000, "open": 0.95, "high": 0.962, "low": 0.947, "close": 0.955, "volume": 24410.79, "quote_volume": 23259.08915, "trades": 243, "taker_buy_volume": 16419.69, "taker_buy_quote": 15649.26582}, {"ts": 1773401820000, "open": 0.955, "high": 0.959, "low": 0.95, "close": 0.956, "volume": 22196.58, "quote_volume": 21174.33133, "trades": 145, "taker_buy_volume": 17762.9, "taker_buy_quote": 16953.70721}, {"ts": 1773401880000, "open": 0.953, "high": 0.969, "low": 0.95, "close": 0.966, "volume": 54090.68, "quote_volume": 52022.87407, "trades": 380, "taker_buy_volume": 32117.16, "taker_buy_quote": 30974.54525}, {"ts": 1773401940000, "open": 0.968, "high": 0.973, "low": 0.966, "close": 0.97, "volume": 16467.51, "quote_volume": 15966.19289, "trades": 148, "taker_buy_volume": 12000.96, "taker_buy_quote": 11645.2807}, {"ts": 1773402000000, "open": 0.968, "high": 0.972, "low": 0.966, "close": 0.966, "volume": 31777.61, "quote_volume": 30805.7558, "trades": 80, "taker_buy_volume": 3931.63, "taker_buy_quote": 3814.37714}, {"ts": 1773402060000, "open": 0.967, "high": 0.995, "low": 0.964, "close": 0.991, "volume": 42805.99, "quote_volume": 42101.2706, "trades": 399, "taker_buy_volume": 30358.5, "taker_buy_quote": 29807.88405}, {"ts": 1773402120000, "open": 0.99, "high": 1.007, "low": 0.987, "close": 0.993, "volume": 44399.45, "quote_volume": 44204.06608, "trades": 489, "taker_buy_volume": 33174.43, "taker_buy_quote": 33041.68002}, {"ts": 1773402180000, "open": 0.99, "high": 1.002, "low": 0.984, "close": 0.998, "volume": 36317.75, "quote_volume": 36081.68664, "trades": 321, "taker_buy_volume": 23278.79, "taker_buy_quote": 23138.41315}, {"ts": 1773402240000, "open": 0.997, "high": 1.003, "low": 0.924, "close": 0.935, "volume": 154527.33, "quote_volume": 147226.92736, "trades": 1373, "taker_buy_volume": 80540.48, "taker_buy_quote": 76590.43882}, {"ts": 1773402300000, "open": 0.935, "high": 0.935, "low": 0.89, "close": 0.906, "volume": 75866.85, "quote_volume": 68854.35276, "trades": 504, "taker_buy_volume": 34004.71, "taker_buy_quote": 30856.8032}, {"ts": 1773402360000, "open": 0.904, "high": 0.953, "low": 0.895, "close": 0.946, "volume": 72251.84, "quote_volume": 66774.72445, "trades": 769, "taker_buy_volume": 50667.55, "taker_buy_quote": 46817.53978}, {"ts": 1773402420000, "open": 0.943, "high": 0.964, "low": 0.941, "close": 0.957, "volume": 34307.39, "quote_volume": 32662.98161, "trades": 262, "taker_buy_volume": 18100.7, "taker_buy_quote": 17258.07294}, {"ts": 1773402480000, "open": 0.957, "high": 0.96, "low": 0.953, "close": 0.959, "volume": 18172.28, "quote_volume": 17376.15806, "trades": 64, "taker_buy_volume": 7586.13, "taker_buy_quote": 7253.79355}, {"ts": 1773402540000, "open": 0.96, "high": 0.963, "low": 0.942, "close": 0.946, "volume": 39401.5, "quote_volume": 37509.37598, "trades": 138, "taker_buy_volume": 16289.04, "taker_buy_quote": 15483.86432}, {"ts": 1773402600000, "open": 0.943, "high": 0.956, "low": 0.94, "close": 0.95, "volume": 28028.85, "quote_volume": 26624.29262, "trades": 161, "taker_buy_volume": 23684.65, "taker_buy_quote": 22507.44107}, {"ts": 1773402660000, "open": 0.951, "high": 0.952, "low": 0.948, "close": 0.951, "volume": 2207.85, "quote_volume": 2097.6335, "trades": 26, "taker_buy_volume": 1369.73, "taker_buy_quote": 1302.20368}, {"ts": 1773402720000, "open": 0.952, "high": 0.952, "low": 0.95, "close": 0.951, "volume": 14619.73, "quote_volume": 13900.40427, "trades": 33, "taker_buy_volume": 1684.09, "taker_buy_quote": 1602.25199}, {"ts": 1773402780000, "open": 0.95, "high": 0.953, "low": 0.95, "close": 0.951, "volume": 987.84, "quote_volume": 938.75625, "trades": 13, "taker_buy_volume": 417.7, "taker_buy_quote": 397.06756}, {"ts": 1773402840000, "open": 0.949, "high": 0.953, "low": 0.949, "close": 0.95, "volume": 2330.89, "quote_volume": 2216.37847, "trades": 16, "taker_buy_volume": 1284.64, "taker_buy_quote": 1222.27312}, {"ts": 1773402900000, "open": 0.949, "high": 0.951, "low": 0.948, "close": 0.95, "volume": 4895.21, "quote_volume": 4647.84692, "trades": 38, "taker_buy_volume": 2249.28, "taker_buy_quote": 2136.70942}, {"ts": 1773402960000, "open": 0.95, "high": 0.952, "low": 0.949, "close": 0.951, "volume": 7982.39, "quote_volume": 7588.28071, "trades": 30, "taker_buy_volume": 3382.31, "taker_buy_quote": 3217.65141}, {"ts": 1773403020000, "open": 0.951, "high": 0.952, "low": 0.95, "close": 0.95, "volume": 12363.38, "quote_volume": 11747.99457, "trades": 36, "taker_buy_volume": 2348.08, "taker_buy_quote": 2233.1936}, {"ts": 1773403080000, "open": 0.95, "high": 0.953, "low": 0.947, "close": 0.951, "volume": 30098.43, "quote_volume": 28594.1362, "trades": 98, "taker_buy_volume": 6655.7, "taker_buy_quote": 6330.64795}, {"ts": 1773403140000, "open": 0.951, "high": 0.952, "low": 0.948, "close": 0.951, "volume": 5192.54, "quote_volume": 4927.26331, "trades": 36, "taker_buy_volume": 176.9, "taker_buy_quote": 168.1478}, {"ts": 1773403200000, "open": 0.951, "high": 0.952, "low": 0.947, "close": 0.947, "volume": 11962.6, "quote_volume": 11347.69571, "trades": 82, "taker_buy_volume": 3752.24, "taker_buy_quote": 3561.63594}, {"ts": 1773403260000, "open": 0.948, "high": 0.953, "low": 0.946, "close": 0.947, "volume": 39337.27, "quote_volume": 37254.33943, "trades": 173, "taker_buy_volume": 13632.94, "taker_buy_quote": 12926.25664}, {"ts": 1773403320000, "open": 0.948, "high": 0.952, "low": 0.946, "close": 0.952, "volume": 10936.76, "quote_volume": 10366.89423, "trades": 81, "taker_buy_volume": 3428.53, "taker_buy_quote": 3254.216}, {"ts": 1773403380000, "open": 0.952, "high": 0.952, "low": 0.948, "close": 0.951, "volume": 1347.7, "quote_volume": 1280.07604, "trades": 31, "taker_buy_volume": 708.13, "taker_buy_quote": 673.06252}, {"ts": 1773403440000, "open": 0.951, "high": 0.955, "low": 0.949, "close": 0.953, "volume": 11392.21, "quote_volume": 10846.32081, "trades": 102, "taker_buy_volume": 8887.37, "taker_buy_quote": 8467.94374}, {"ts": 1773403500000, "open": 0.955, "high": 0.955, "low": 0.948, "close": 0.95, "volume": 11411.94, "quote_volume": 10841.51776, "trades": 76, "taker_buy_volume": 1042.02, "taker_buy_quote": 991.54544}, {"ts": 1773403560000, "open": 0.952, "high": 0.953, "low": 0.949, "close": 0.949, "volume": 2120.22, "quote_volume": 2016.03388, "trades": 16, "taker_buy_volume": 886.55, "taker_buy_quote": 844.75326}, {"ts": 1773403620000, "open": 0.949, "high": 0.95, "low": 0.946, "close": 0.946, "volume": 15252.79, "quote_volume": 14461.5298, "trades": 33, "taker_buy_volume": 2419.73, "taker_buy_quote": 2298.58132}, {"ts": 1773403680000, "open": 0.947, "high": 0.949, "low": 0.946, "close": 0.948, "volume": 132633.67, "quote_volume": 125484.94235, "trades": 264, "taker_buy_volume": 4135.65, "taker_buy_quote": 3921.60799}, {"ts": 1773403740000, "open": 0.948, "high": 0.948, "low": 0.946, "close": 0.946, "volume": 62778.27, "quote_volume": 59394.55914, "trades": 296, "taker_buy_volume": 183.9, "taker_buy_quote": 174.24912}, {"ts": 1773403800000, "open": 0.946, "high": 0.952, "low": 0.946, "close": 0.948, "volume": 36643.26, "quote_volume": 34726.34275, "trades": 222, "taker_buy_volume": 11572.76, "taker_buy_quote": 10990.47364}, {"ts": 1773403860000, "open": 0.949, "high": 0.952, "low": 0.947, "close": 0.95, "volume": 6453.79, "quote_volume": 6124.40371, "trades": 187, "taker_buy_volume": 2593.69, "taker_buy_quote": 2463.08858}, {"ts": 1773403920000, "open": 0.95, "high": 0.975, "low": 0.95, "close": 0.961, "volume": 25472.21, "quote_volume": 24570.06705, "trades": 628, "taker_buy_volume": 13872.77, "taker_buy_quote": 13377.45249}, {"ts": 1773403980000, "open": 0.961, "high": 0.972, "low": 0.961, "close": 0.968, "volume": 3867.73, "quote_volume": 3744.34957, "trades": 105, "taker_buy_volume": 3362.58, "taker_buy_quote": 3255.34752}, {"ts": 1773404040000, "open": 0.968, "high": 0.976, "low": 0.964, "close": 0.976, "volume": 25548.39, "quote_volume": 24780.12266, "trades": 250, "taker_buy_volume": 15279.85, "taker_buy_quote": 14856.25459}, {"ts": 1773404100000, "open": 0.976, "high": 0.984, "low": 0.976, "close": 0.979, "volume": 7808.81, "quote_volume": 7646.7916, "trades": 170, "taker_buy_volume": 5357.59, "taker_buy_quote": 5246.4736}, {"ts": 1773404160000, "open": 0.981, "high": 0.984, "low": 0.977, "close": 0.981, "volume": 5950.89, "quote_volume": 5831.54328, "trades": 86, "taker_buy_volume": 1998.43, "taker_buy_quote": 1962.18463}, {"ts": 1773404220000, "open": 0.981, "high": 0.984, "low": 0.969, "close": 0.971, "volume": 13469.49, "quote_volume": 13155.96418, "trades": 61, "taker_buy_volume": 859.93, "taker_buy_quote": 839.2667}, {"ts": 1773404280000, "open": 0.971, "high": 0.98, "low": 0.956, "close": 0.956, "volume": 51392.77, "quote_volume": 50079.01879, "trades": 239, "taker_buy_volume": 37251.6, "taker_buy_quote": 36378.54054}, {"ts": 1773404340000, "open": 0.956, "high": 0.985, "low": 0.956, "close": 0.975, "volume": 264582.89, "quote_volume": 258818.25041, "trades": 1025, "taker_buy_volume": 234280.78, "taker_buy_quote": 229255.81682}, {"ts": 1773404400000, "open": 0.976, "high": 0.983, "low": 0.975, "close": 0.977, "volume": 15809.41, "quote_volume": 15476.05115, "trades": 217, "taker_buy_volume": 11226.5, "taker_buy_quote": 10991.3927}, {"ts": 1773404460000, "open": 0.977, "high": 0.988, "low": 0.976, "close": 0.981, "volume": 23255.17, "quote_volume": 22862.67232, "trades": 514, "taker_buy_volume": 12244.6, "taker_buy_quote": 12041.45168}, {"ts": 1773404520000, "open": 0.982, "high": 0.982, "low": 0.973, "close": 0.977, "volume": 8141.78, "quote_volume": 7955.80535, "trades": 186, "taker_buy_volume": 4137.82, "taker_buy_quote": 4044.36889}, {"ts": 1773404580000, "open": 0.977, "high": 0.977, "low": 0.952, "close": 0.954, "volume": 16720.82, "quote_volume": 16090.2239, "trades": 267, "taker_buy_volume": 6699.93, "taker_buy_quote": 6451.77285}, {"ts": 1773404640000, "open": 0.953, "high": 0.966, "low": 0.942, "close": 0.962, "volume": 77818.64, "quote_volume": 74516.15419, "trades": 748, "taker_buy_volume": 53063.38, "taker_buy_quote": 50807.56985}, {"ts": 1773404700000, "open": 0.963, "high": 0.969, "low": 0.955, "close": 0.96, "volume": 28918.48, "quote_volume": 27847.58791, "trades": 489, "taker_buy_volume": 20698.67, "taker_buy_quote": 19959.02975}, {"ts": 1773404760000, "open": 0.958, "high": 0.959, "low": 0.954, "close": 0.955, "volume": 8958.09, "quote_volume": 8558.42815, "trades": 59, "taker_buy_volume": 731.26, "taker_buy_quote": 698.51954}, {"ts": 1773404820000, "open": 0.954, "high": 0.954, "low": 0.948, "close": 0.951, "volume": 18250.92, "quote_volume": 17373.6622, "trades": 119, "taker_buy_volume": 7702.24, "taker_buy_quote": 7329.37881}, {"ts": 1773404880000, "open": 0.952, "high": 0.955, "low": 0.95, "close": 0.95, "volume": 8211.81, "quote_volume": 7814.12726, "trades": 84, "taker_buy_volume": 1860.49, "taker_buy_quote": 1773.06025}, {"ts": 1773404940000, "open": 0.949, "high": 0.949, "low": 0.937, "close": 0.939, "volume": 11029.37, "quote_volume": 10378.65306, "trades": 178, "taker_buy_volume": 4615.08, "taker_buy_quote": 4347.90059}, {"ts": 1773405000000, "open": 0.938, "high": 0.979, "low": 0.936, "close": 0.977, "volume": 50796.52, "quote_volume": 48663.23221, "trades": 503, "taker_buy_volume": 33942.58, "taker_buy_quote": 32509.82369}, {"ts": 1773405060000, "open": 0.978, "high": 0.983, "low": 0.972, "close": 0.976, "volume": 20400.55, "quote_volume": 19956.93096, "trades": 131, "taker_buy_volume": 13584.68, "taker_buy_quote": 13287.25028}, {"ts": 1773405120000, "open": 0.976, "high": 0.981, "low": 0.972, "close": 0.981, "volume": 14145.59, "quote_volume": 13822.3744, "trades": 126, "taker_buy_volume": 9490.0, "taker_buy_quote": 9290.07202}, {"ts": 1773405180000, "open": 0.981, "high": 0.983, "low": 0.977, "close": 0.977, "volume": 6620.32, "quote_volume": 6486.2896, "trades": 41, "taker_buy_volume": 4360.77, "taker_buy_quote": 4277.5033}, {"ts": 1773405240000, "open": 0.977, "high": 0.987, "low": 0.976, "close": 0.986, "volume": 10855.92, "quote_volume": 10655.98795, "trades": 108, "taker_buy_volume": 8685.91, "taker_buy_quote": 8522.96965}, {"ts": 1773405300000, "open": 0.988, "high": 0.992, "low": 0.984, "close": 0.987, "volume": 10107.16, "quote_volume": 9981.39602, "trades": 101, "taker_buy_volume": 7178.82, "taker_buy_quote": 7090.87822}, {"ts": 1773405360000, "open": 0.991, "high": 1.0, "low": 0.99, "close": 1.0, "volume": 15612.14, "quote_volume": 15565.15049, "trades": 133, "taker_buy_volume": 13814.44, "taker_buy_quote": 13776.61054}, {"ts": 1773405420000, "open": 1.0, "high": 1.003, "low": 0.997, "close": 0.998, "volume": 29133.1, "quote_volume": 29128.71227, "trades": 78, "taker_buy_volume": 18596.99, "taker_buy_quote": 18603.73298}, {"ts": 1773405480000, "open": 0.998, "high": 0.998, "low": 0.986, "close": 0.997, "volume": 23598.87, "quote_volume": 23378.16266, "trades": 235, "taker_buy_volume": 12693.54, "taker_buy_quote": 12573.07641}, {"ts": 1773405540000, "open": 0.999, "high": 1.002, "low": 0.997, "close": 0.999, "volume": 11467.57, "quote_volume": 11468.02088, "trades": 54, "taker_buy_volume": 8199.51, "taker_buy_quote": 8207.00473}, {"ts": 1773405600000, "open": 1.001, "high": 1.001, "low": 0.997, "close": 0.999, "volume": 3566.7, "quote_volume": 3562.97533, "trades": 56, "taker_buy_volume": 2613.77, "taker_buy_quote": 2611.44902}, {"ts": 1773405660000, "open": 1.0, "high": 1.002, "low": 0.998, "close": 1.001, "volume": 8755.39, "quote_volume": 8752.73395, "trades": 53, "taker_buy_volume": 5237.19, "taker_buy_quote": 5237.95505}, {"ts": 1773405720000, "open": 1.002, "high": 1.01, "low": 0.998, "close": 1.001, "volume": 28680.74, "quote_volume": 28750.72805, "trades": 147, "taker_buy_volume": 15382.6, "taker_buy_quote": 15461.64545}, {"ts": 1773405780000, "open": 1.001, "high": 1.001, "low": 0.955, "close": 0.959, "volume": 75654.47, "quote_volume": 73353.32339, "trades": 869, "taker_buy_volume": 31222.83, "taker_buy_quote": 30205.02653}, {"ts": 1773405840000, "open": 0.958, "high": 0.973, "low": 0.956, "close": 0.972, "volume": 44279.54, "quote_volume": 42858.04008, "trades": 260, "taker_buy_volume": 20809.24, "taker_buy_quote": 20109.0744}, {"ts": 1773405900000, "open": 0.974, "high": 0.976, "low": 0.964, "close": 0.964, "volume": 29569.72, "quote_volume": 28674.87356, "trades": 117, "taker_buy_volume": 3988.47, "taker_buy_quote": 3869.38092}, {"ts": 1773405960000, "open": 0.964, "high": 0.965, "low": 0.954, "close": 0.961, "volume": 15412.15, "quote_volume": 14789.13228, "trades": 153, "taker_buy_volume": 4795.13, "taker_buy_quote": 4605.98947}, {"ts": 1773406020000, "open": 0.96, "high": 0.964, "low": 0.959, "close": 0.964, "volume": 3896.43, "quote_volume": 3746.71491, "trades": 37, "taker_buy_volume": 1623.34, "taker_buy_quote": 1561.9384}, {"ts": 1773406080000, "open": 0.961, "high": 0.963, "low": 0.96, "close": 0.961, "volume": 1921.27, "quote_volume": 1847.22504, "trades": 29, "taker_buy_volume": 1421.54, "taker_buy_quote": 1366.99024}, {"ts": 1773406140000, "open": 0.962, "high": 0.968, "low": 0.961, "close": 0.961, "volume": 9900.14, "quote_volume": 9560.35151, "trades": 60, "taker_buy_volume": 5647.38, "taker_buy_quote": 5455.17858}, {"ts": 1773406200000, "open": 0.961, "high": 0.966, "low": 0.96, "close": 0.96, "volume": 5183.62, "quote_volume": 4995.82163, "trades": 42, "taker_buy_volume": 2837.3, "taker_buy_quote": 2736.78247}, {"ts": 1773406260000, "open": 0.959, "high": 0.961, "low": 0.958, "close": 0.959, "volume": 4828.57, "quote_volume": 4633.21861, "trades": 22, "taker_buy_volume": 763.25, "taker_buy_quote": 732.18829}, {"ts": 1773406320000, "open": 0.96, "high": 0.96, "low": 0.957, "close": 0.957, "volume": 1761.76, "quote_volume": 1687.31123, "trades": 15, "taker_buy_volume": 11.04, "taker_buy_quote": 10.5984}, {"ts": 1773406380000, "open": 0.957, "high": 0.957, "low": 0.951, "close": 0.954, "volume": 1725.25, "quote_volume": 1645.65516, "trades": 28, "taker_buy_volume": 734.32, "taker_buy_quote": 700.26162}, {"ts": 1773406440000, "open": 0.954, "high": 0.958, "low": 0.954, "close": 0.958, "volume": 672.92, "quote_volume": 643.61603, "trades": 16, "taker_buy_volume": 411.92, "taker_buy_quote": 393.96953}, {"ts": 1773406500000, "open": 0.956, "high": 0.956, "low": 0.953, "close": 0.953, "volume": 370.45, "quote_volume": 353.89602, "trades": 8, "taker_buy_volume": 15.1, "taker_buy_quote": 14.4356}, {"ts": 1773406560000, "open": 0.952, "high": 0.954, "low": 0.951, "close": 0.953, "volume": 855.75, "quote_volume": 815.534, "trades": 18, "taker_buy_volume": 585.47, "taker_buy_quote": 558.27738}, {"ts": 1773406620000, "open": 0.953, "high": 0.957, "low": 0.952, "close": 0.957, "volume": 2739.48, "quote_volume": 2612.46326, "trades": 25, "taker_buy_volume": 2060.18, "taker_buy_quote": 1965.09036}, {"ts": 1773406680000, "open": 0.956, "high": 0.958, "low": 0.954, "close": 0.957, "volume": 6586.99, "quote_volume": 6294.00815, "trades": 24, "taker_buy_volume": 5580.93, "taker_buy_quote": 5331.69755}, {"ts": 1773406740000, "open": 0.957, "high": 0.961, "low": 0.957, "close": 0.958, "volume": 3079.99, "quote_volume": 2952.10878, "trades": 30, "taker_buy_volume": 1412.66, "taker_buy_quote": 1354.54564}, {"ts": 1773406800000, "open": 0.958, "high": 0.959, "low": 0.957, "close": 0.958, "volume": 1017.64, "quote_volume": 975.29909, "trades": 12, "taker_buy_volume": 688.77, "taker_buy_quote": 660.14758}, {"ts": 1773406860000, "open": 0.958, "high": 0.959, "low": 0.954, "close": 0.957, "volume": 2463.32, "quote_volume": 2356.24615, "trades": 21, "taker_buy_volume": 242.02, "taker_buy_quote": 231.36754}, {"ts": 1773406920000, "open": 0.957, "high": 0.959, "low": 0.957, "close": 0.959, "volume": 2361.33, "quote_volume": 2264.50471, "trades": 6, "taker_buy_volume": 1228.41, "taker_buy_quote": 1178.04519}, {"ts": 1773406980000, "open": 0.959, "high": 0.96, "low": 0.955, "close": 0.958, "volume": 1622.56, "quote_volume": 1552.30698, "trades": 13, "taker_buy_volume": 1030.14, "taker_buy_quote": 985.1299}, {"ts": 1773407040000, "open": 0.959, "high": 0.959, "low": 0.958, "close": 0.958, "volume": 592.23, "quote_volume": 567.86189, "trades": 18, "taker_buy_volume": 441.73, "taker_buy_quote": 423.55239}, {"ts": 1773407100000, "open": 0.958, "high": 0.959, "low": 0.956, "close": 0.959, "volume": 1149.25, "quote_volume": 1101.20609, "trades": 28, "taker_buy_volume": 1007.48, "taker_buy_quote": 965.47677}, {"ts": 1773407160000, "open": 0.958, "high": 0.958, "low": 0.955, "close": 0.958, "volume": 896.9, "quote_volume": 858.45815, "trades": 13, "taker_buy_volume": 599.05, "taker_buy_quote": 573.2966}, {"ts": 1773407220000, "open": 0.957, "high": 0.965, "low": 0.957, "close": 0.964, "volume": 33700.14, "quote_volume": 32412.22806, "trades": 151, "taker_buy_volume": 17894.41, "taker_buy_quote": 17225.97931}, {"ts": 1773407280000, "open": 0.964, "high": 0.967, "low": 0.963, "close": 0.966, "volume": 2867.49, "quote_volume": 2764.64039, "trades": 35, "taker_buy_volume": 1620.81, "taker_buy_quote": 1562.80178}, {"ts": 1773407340000, "open": 0.964, "high": 0.966, "low": 0.963, "close": 0.963, "volume": 1394.71, "quote_volume": 1345.96067, "trades": 12, "taker_buy_volume": 1160.7, "taker_buy_quote": 1120.47854}, {"ts": 1773407400000, "open": 0.962, "high": 0.962, "low": 0.956, "close": 0.957, "volume": 15064.16, "quote_volume": 14480.10259, "trades": 43, "taker_buy_volume": 567.75, "taker_buy_quote": 543.9045}, {"ts": 1773407460000, "open": 0.956, "high": 0.958, "low": 0.955, "close": 0.958, "volume": 1984.71, "quote_volume": 1898.41393, "trades": 32, "taker_buy_volume": 1061.34, "taker_buy_quote": 1015.48487}, {"ts": 1773407520000, "open": 0.957, "high": 0.968, "low": 0.957, "close": 0.965, "volume": 15332.76, "quote_volume": 14777.34134, "trades": 139, "taker_buy_volume": 10937.83, "taker_buy_quote": 10539.29703}, {"ts": 1773407580000, "open": 0.965, "high": 0.967, "low": 0.963, "close": 0.967, "volume": 3674.28, "quote_volume": 3543.89952, "trades": 38, "taker_buy_volume": 1515.73, "taker_buy_quote": 1462.71136}, {"ts": 1773407640000, "open": 0.966, "high": 0.97, "low": 0.963, "close": 0.963, "volume": 10831.25, "quote_volume": 10473.27922, "trades": 134, "taker_buy_volume": 8299.96, "taker_buy_quote": 8031.84401}, {"ts": 1773407700000, "open": 0.963, "high": 0.966, "low": 0.963, "close": 0.964, "volume": 554.65, "quote_volume": 534.88752, "trades": 17, "taker_buy_volume": 418.25, "taker_buy_quote": 403.36442}, {"ts": 1773407760000, "open": 0.965, "high": 0.965, "low": 0.963, "close": 0.965, "volume": 852.43, "quote_volume": 822.37408, "trades": 27, "taker_buy_volume": 452.88, "taker_buy_quote": 436.85683}, {"ts": 1773407820000, "open": 0.965, "high": 0.972, "low": 0.965, "close": 0.97, "volume": 6012.14, "quote_volume": 5824.42394, "trades": 145, "taker_buy_volume": 2627.57, "taker_buy_quote": 2545.53885}, {"ts": 1773407880000, "open": 0.97, "high": 0.972, "low": 0.964, "close": 0.969, "volume": 9881.59, "quote_volume": 9559.07211, "trades": 88, "taker_buy_volume": 791.22, "taker_buy_quote": 766.9146}, {"ts": 1773407940000, "open": 0.969, "high": 0.975, "low": 0.969, "close": 0.972, "volume": 10975.2, "quote_volume": 10678.95978, "trades": 70, "taker_buy_volume": 7965.87, "taker_buy_quote": 7751.23851}, {"ts": 1773408000000, "open": 0.971, "high": 0.975, "low": 0.971, "close": 0.974, "volume": 5985.48, "quote_volume": 5823.49339, "trades": 30, "taker_buy_volume": 2082.45, "taker_buy_quote": 2027.1835}, {"ts": 1773408060000, "open": 0.973, "high": 0.982, "low": 0.972, "close": 0.982, "volume": 20868.6, "quote_volume": 20357.90496, "trades": 97, "taker_buy_volume": 7875.47, "taker_buy_quote": 7698.30483}, {"ts": 1773408120000, "open": 0.983, "high": 0.988, "low": 0.98, "close": 0.98, "volume": 6355.13, "quote_volume": 6262.31706, "trades": 72, "taker_buy_volume": 3300.4, "taker_buy_quote": 3253.07331}, {"ts": 1773408180000, "open": 0.981, "high": 0.986, "low": 0.981, "close": 0.985, "volume": 5105.03, "quote_volume": 5024.20253, "trades": 48, "taker_buy_volume": 1631.02, "taker_buy_quote": 1605.58853}, {"ts": 1773408240000, "open": 0.987, "high": 0.99, "low": 0.986, "close": 0.987, "volume": 2918.95, "quote_volume": 2881.49072, "trades": 27, "taker_buy_volume": 1095.31, "taker_buy_quote": 1082.88731}, {"ts": 1773408300000, "open": 0.988, "high": 0.994, "low": 0.986, "close": 0.987, "volume": 6153.3, "quote_volume": 6095.93386, "trades": 52, "taker_buy_volume": 3912.54, "taker_buy_quote": 3878.71879}, {"ts": 1773408360000, "open": 0.987, "high": 0.987, "low": 0.977, "close": 0.978, "volume": 9225.94, "quote_volume": 9052.30095, "trades": 65, "taker_buy_volume": 2828.78, "taker_buy_quote": 2766.56228}, {"ts": 1773408420000, "open": 0.978, "high": 0.983, "low": 0.977, "close": 0.983, "volume": 16253.69, "quote_volume": 15904.85248, "trades": 73, "taker_buy_volume": 4139.93, "taker_buy_quote": 4055.19375}, {"ts": 1773408480000, "open": 0.984, "high": 0.992, "low": 0.983, "close": 0.986, "volume": 18461.17, "quote_volume": 18262.92443, "trades": 104, "taker_buy_volume": 11899.55, "taker_buy_quote": 11775.64862}, {"ts": 1773408540000, "open": 0.987, "high": 0.989, "low": 0.981, "close": 0.985, "volume": 11820.34, "quote_volume": 11626.15563, "trades": 44, "taker_buy_volume": 6800.16, "taker_buy_quote": 6683.91854}, {"ts": 1773408600000, "open": 0.985, "high": 0.986, "low": 0.983, "close": 0.986, "volume": 646.31, "quote_volume": 636.58018, "trades": 23, "taker_buy_volume": 378.41, "taker_buy_quote": 372.71975}, {"ts": 1773408660000, "open": 0.987, "high": 0.99, "low": 0.983, "close": 0.989, "volume": 9162.45, "quote_volume": 9043.51356, "trades": 73, "taker_buy_volume": 2691.02, "taker_buy_quote": 2658.94809}, {"ts": 1773408720000, "open": 0.988, "high": 0.994, "low": 0.988, "close": 0.988, "volume": 3591.7, "quote_volume": 3555.23425, "trades": 30, "taker_buy_volume": 157.14, "taker_buy_quote": 155.60766}, {"ts": 1773408780000, "open": 0.988, "high": 0.988, "low": 0.982, "close": 0.986, "volume": 6914.94, "quote_volume": 6810.95339, "trades": 50, "taker_buy_volume": 3212.57, "taker_buy_quote": 3162.97323}, {"ts": 1773408840000, "open": 0.987, "high": 0.987, "low": 0.985, "close": 0.986, "volume": 996.54, "quote_volume": 983.28058, "trades": 9, "taker_buy_volume": 250.07, "taker_buy_quote": 246.55809}, {"ts": 1773408900000, "open": 0.987, "high": 0.987, "low": 0.984, "close": 0.985, "volume": 2196.08, "quote_volume": 2163.43629, "trades": 21, "taker_buy_volume": 318.78, "taker_buy_quote": 314.17756}, {"ts": 1773408960000, "open": 0.986, "high": 0.987, "low": 0.984, "close": 0.984, "volume": 1118.92, "quote_volume": 1101.87128, "trades": 14, "taker_buy_volume": 100.92, "taker_buy_quote": 99.50096}, {"ts": 1773409020000, "open": 0.985, "high": 0.989, "low": 0.984, "close": 0.987, "volume": 4876.61, "quote_volume": 4812.89077, "trades": 59, "taker_buy_volume": 2506.86, "taker_buy_quote": 2473.74795}, {"ts": 1773409080000, "open": 0.987, "high": 0.994, "low": 0.985, "close": 0.991, "volume": 3298.94, "quote_volume": 3266.71529, "trades": 38, "taker_buy_volume": 1391.71, "taker_buy_quote": 1380.2859}, {"ts": 1773409140000, "open": 0.992, "high": 1.006, "low": 0.992, "close": 1.006, "volume": 44391.42, "quote_volume": 44413.2795, "trades": 272, "taker_buy_volume": 37834.22, "taker_buy_quote": 37849.94295}, {"ts": 1773409200000, "open": 1.005, "high": 1.021, "low": 1.005, "close": 1.01, "volume": 23670.2, "quote_volume": 23976.17847, "trades": 224, "taker_buy_volume": 16582.89, "taker_buy_quote": 16781.31614}, {"ts": 1773409260000, "open": 1.011, "high": 1.011, "low": 1.002, "close": 1.005, "volume": 14479.76, "quote_volume": 14555.82492, "trades": 184, "taker_buy_volume": 5210.41, "taker_buy_quote": 5235.84457}, {"ts": 1773409320000, "open": 1.003, "high": 1.007, "low": 1.002, "close": 1.007, "volume": 12653.89, "quote_volume": 12700.71341, "trades": 62, "taker_buy_volume": 3938.72, "taker_buy_quote": 3958.94285}, {"ts": 1773409380000, "open": 1.005, "high": 1.006, "low": 1.003, "close": 1.005, "volume": 2094.23, "quote_volume": 2104.42684, "trades": 21, "taker_buy_volume": 262.72, "taker_buy_quote": 263.94219}, {"ts": 1773409440000, "open": 1.003, "high": 1.007, "low": 1.002, "close": 1.006, "volume": 4749.91, "quote_volume": 4773.82995, "trades": 31, "taker_buy_volume": 3854.88, "taker_buy_quote": 3874.54693}, {"ts": 1773409500000, "open": 1.006, "high": 1.008, "low": 1.004, "close": 1.006, "volume": 1375.24, "quote_volume": 1384.32887, "trades": 24, "taker_buy_volume": 1047.87, "taker_buy_quote": 1055.02173}, {"ts": 1773409560000, "open": 1.005, "high": 1.014, "low": 1.005, "close": 1.01, "volume": 6882.37, "quote_volume": 6957.46384, "trades": 71, "taker_buy_volume": 5553.09, "taker_buy_quote": 5614.67378}, {"ts": 1773409620000, "open": 1.01, "high": 1.013, "low": 1.006, "close": 1.006, "volume": 6173.23, "quote_volume": 6232.92522, "trades": 36, "taker_buy_volume": 1275.87, "taker_buy_quote": 1289.94254}, {"ts": 1773409680000, "open": 1.005, "high": 1.008, "low": 1.002, "close": 1.002, "volume": 2811.87, "quote_volume": 2821.26254, "trades": 33, "taker_buy_volume": 334.18, "taker_buy_quote": 335.62029}, {"ts": 1773409740000, "open": 1.002, "high": 1.012, "low": 0.993, "close": 1.008, "volume": 57976.47, "quote_volume": 58004.48339, "trades": 154, "taker_buy_volume": 15748.0, "taker_buy_quote": 15788.93999}, {"ts": 1773409800000, "open": 1.012, "high": 1.043, "low": 1.012, "close": 1.042, "volume": 40593.18, "quote_volume": 41758.19084, "trades": 455, "taker_buy_volume": 29190.2, "taker_buy_quote": 30055.21144}, {"ts": 1773409860000, "open": 1.04, "high": 1.041, "low": 1.017, "close": 1.028, "volume": 47486.38, "quote_volume": 48830.37372, "trades": 516, "taker_buy_volume": 17173.97, "taker_buy_quote": 17618.91706}, {"ts": 1773409920000, "open": 1.029, "high": 1.03, "low": 1.013, "close": 1.013, "volume": 16001.86, "quote_volume": 16363.11929, "trades": 121, "taker_buy_volume": 4458.16, "taker_buy_quote": 4562.74027}, {"ts": 1773409980000, "open": 1.014, "high": 1.02, "low": 1.009, "close": 1.017, "volume": 8406.97, "quote_volume": 8529.60927, "trades": 107, "taker_buy_volume": 4874.89, "taker_buy_quote": 4952.68943}, {"ts": 1773410040000, "open": 1.016, "high": 1.018, "low": 1.006, "close": 1.016, "volume": 17748.49, "quote_volume": 17954.41446, "trades": 205, "taker_buy_volume": 11612.59, "taker_buy_quote": 11736.85685}, {"ts": 1773410100000, "open": 1.016, "high": 1.022, "low": 1.015, "close": 1.021, "volume": 3843.65, "quote_volume": 3908.38574, "trades": 59, "taker_buy_volume": 1093.66, "taker_buy_quote": 1113.06482}, {"ts": 1773410160000, "open": 1.019, "high": 1.019, "low": 1.013, "close": 1.016, "volume": 8216.92, "quote_volume": 8348.44785, "trades": 77, "taker_buy_volume": 4616.2, "taker_buy_quote": 4685.62127}, {"ts": 1773410220000, "open": 1.017, "high": 1.02, "low": 1.015, "close": 1.016, "volume": 4163.37, "quote_volume": 4234.30654, "trades": 41, "taker_buy_volume": 3533.55, "taker_buy_quote": 3594.56254}, {"ts": 1773410280000, "open": 1.018, "high": 1.025, "low": 1.017, "close": 1.024, "volume": 7658.32, "quote_volume": 7816.67232, "trades": 100, "taker_buy_volume": 5867.05, "taker_buy_quote": 5992.17805}, {"ts": 1773410340000, "open": 1.026, "high": 1.026, "low": 1.022, "close": 1.024, "volume": 1130.94, "quote_volume": 1157.53467, "trades": 24, "taker_buy_volume": 432.42, "taker_buy_quote": 442.84715}, {"ts": 1773410400000, "open": 1.025, "high": 1.028, "low": 1.019, "close": 1.026, "volume": 12136.71, "quote_volume": 12420.42566, "trades": 105, "taker_buy_volume": 5147.63, "taker_buy_quote": 5275.20875}, {"ts": 1773410460000, "open": 1.027, "high": 1.029, "low": 1.02, "close": 1.02, "volume": 2761.8, "quote_volume": 2831.36834, "trades": 43, "taker_buy_volume": 1396.99, "taker_buy_quote": 1435.06378}, {"ts": 1773410520000, "open": 1.021, "high": 1.025, "low": 1.021, "close": 1.023, "volume": 3269.23, "quote_volume": 3342.97053, "trades": 53, "taker_buy_volume": 2504.66, "taker_buy_quote": 2561.39919}, {"ts": 1773410580000, "open": 1.024, "high": 1.032, "low": 1.024, "close": 1.032, "volume": 12061.15, "quote_volume": 12400.61806, "trades": 85, "taker_buy_volume": 10809.37, "taker_buy_quote": 11115.47859}, {"ts": 1773410640000, "open": 1.031, "high": 1.035, "low": 1.024, "close": 1.025, "volume": 15205.55, "quote_volume": 15650.64395, "trades": 120, "taker_buy_volume": 4378.82, "taker_buy_quote": 4505.17821}, {"ts": 1773410700000, "open": 1.025, "high": 1.029, "low": 1.023, "close": 1.027, "volume": 6818.6, "quote_volume": 6990.65929, "trades": 51, "taker_buy_volume": 3045.47, "taker_buy_quote": 3124.24965}, {"ts": 1773410760000, "open": 1.025, "high": 1.027, "low": 1.022, "close": 1.027, "volume": 4294.97, "quote_volume": 4395.50556, "trades": 67, "taker_buy_volume": 3308.15, "taker_buy_quote": 3386.04852}, {"ts": 1773410820000, "open": 1.026, "high": 1.039, "low": 1.025, "close": 1.034, "volume": 4609.11, "quote_volume": 4755.18566, "trades": 85, "taker_buy_volume": 1889.84, "taker_buy_quote": 1952.10038}, {"ts": 1773410880000, "open": 1.033, "high": 1.034, "low": 1.023, "close": 1.028, "volume": 3500.63, "quote_volume": 3602.21087, "trades": 54, "taker_buy_volume": 1880.49, "taker_buy_quote": 1931.76313}, {"ts": 1773410940000, "open": 1.029, "high": 1.032, "low": 1.026, "close": 1.027, "volume": 3789.61, "quote_volume": 3899.78287, "trades": 49, "taker_buy_volume": 2724.13, "taker_buy_quote": 2804.28318}, {"ts": 1773411000000, "open": 1.028, "high": 1.038, "low": 1.028, "close": 1.033, "volume": 15049.42, "quote_volume": 15559.39481, "trades": 98, "taker_buy_volume": 11087.96, "taker_buy_quote": 11471.44957}, {"ts": 1773411060000, "open": 1.033, "high": 1.033, "low": 1.029, "close": 1.031, "volume": 3411.74, "quote_volume": 3517.34999, "trades": 54, "taker_buy_volume": 2491.82, "taker_buy_quote": 2567.95966}, {"ts": 1773411120000, "open": 1.031, "high": 1.032, "low": 1.03, "close": 1.032, "volume": 188.63, "quote_volume": 194.39382, "trades": 7, "taker_buy_volume": 73.92, "taker_buy_quote": 76.2319}, {"ts": 1773411180000, "open": 1.032, "high": 1.032, "low": 1.027, "close": 1.03, "volume": 11577.83, "quote_volume": 11926.71537, "trades": 94, "taker_buy_volume": 9705.86, "taker_buy_quote": 9999.23684}, {"ts": 1773411240000, "open": 1.03, "high": 1.032, "low": 1.028, "close": 1.03, "volume": 2338.65, "quote_volume": 2407.57032, "trades": 32, "taker_buy_volume": 1195.4, "taker_buy_quote": 1230.91012}, {"ts": 1773411300000, "open": 1.029, "high": 1.036, "low": 1.027, "close": 1.03, "volume": 14346.97, "quote_volume": 14792.04846, "trades": 89, "taker_buy_volume": 5691.71, "taker_buy_quote": 5871.30657}, {"ts": 1773411360000, "open": 1.029, "high": 1.029, "low": 1.018, "close": 1.021, "volume": 10998.85, "quote_volume": 11240.02402, "trades": 83, "taker_buy_volume": 6012.6, "taker_buy_quote": 6145.48119}, {"ts": 1773411420000, "open": 1.022, "high": 1.024, "low": 1.014, "close": 1.017, "volume": 15553.97, "quote_volume": 15815.13262, "trades": 98, "taker_buy_volume": 8276.53, "taker_buy_quote": 8413.93313}, {"ts": 1773411480000, "open": 1.019, "high": 1.029, "low": 1.017, "close": 1.025, "volume": 5620.62, "quote_volume": 5758.0219, "trades": 68, "taker_buy_volume": 3945.06, "taker_buy_quote": 4041.89604}, {"ts": 1773411540000, "open": 1.024, "high": 1.026, "low": 1.017, "close": 1.021, "volume": 5690.06, "quote_volume": 5801.97913, "trades": 73, "taker_buy_volume": 3410.93, "taker_buy_quote": 3477.4714}, {"ts": 1773411600000, "open": 1.02, "high": 1.027, "low": 1.02, "close": 1.023, "volume": 3069.93, "quote_volume": 3148.33612, "trades": 34, "taker_buy_volume": 1495.08, "taker_buy_quote": 1533.24379}, {"ts": 1773411660000, "open": 1.024, "high": 1.028, "low": 0.997, "close": 1.006, "volume": 38696.29, "quote_volume": 39083.40907, "trades": 390, "taker_buy_volume": 13409.07, "taker_buy_quote": 13511.10347}, {"ts": 1773411720000, "open": 1.007, "high": 1.013, "low": 1.003, "close": 1.012, "volume": 21042.67, "quote_volume": 21255.97036, "trades": 94, "taker_buy_volume": 8455.05, "taker_buy_quote": 8525.62744}, {"ts": 1773411780000, "open": 1.011, "high": 1.013, "low": 1.008, "close": 1.012, "volume": 6078.93, "quote_volume": 6139.03777, "trades": 43, "taker_buy_volume": 4787.3, "taker_buy_quote": 4834.12642}, {"ts": 1773411840000, "open": 1.01, "high": 1.012, "low": 1.006, "close": 1.007, "volume": 6900.99, "quote_volume": 6967.65638, "trades": 28, "taker_buy_volume": 564.16, "taker_buy_quote": 569.08918}, {"ts": 1773411900000, "open": 1.008, "high": 1.009, "low": 1.004, "close": 1.004, "volume": 12923.63, "quote_volume": 12996.77084, "trades": 65, "taker_buy_volume": 6253.97, "taker_buy_quote": 6289.36187}, {"ts": 1773411960000, "open": 1.004, "high": 1.004, "low": 0.995, "close": 1.002, "volume": 21647.81, "quote_volume": 21608.1774, "trades": 141, "taker_buy_volume": 15139.92, "taker_buy_quote": 15108.92526}, {"ts": 1773412020000, "open": 1.0, "high": 1.009, "low": 1.0, "close": 1.003, "volume": 6908.02, "quote_volume": 6946.81299, "trades": 60, "taker_buy_volume": 1804.7, "taker_buy_quote": 1814.53941}, {"ts": 1773412080000, "open": 1.002, "high": 1.009, "low": 1.001, "close": 1.002, "volume": 40229.94, "quote_volume": 40454.67177, "trades": 117, "taker_buy_volume": 22148.33, "taker_buy_quote": 22272.02247}, {"ts": 1773412140000, "open": 1.003, "high": 1.005, "low": 1.003, "close": 1.005, "volume": 4182.14, "quote_volume": 4197.81302, "trades": 30, "taker_buy_volume": 1447.02, "taker_buy_quote": 1452.34945}, {"ts": 1773412200000, "open": 1.006, "high": 1.008, "low": 0.999, "close": 1.001, "volume": 4823.04, "quote_volume": 4830.88739, "trades": 44, "taker_buy_volume": 3366.04, "taker_buy_quote": 3371.74424}, {"ts": 1773412260000, "open": 1.002, "high": 1.005, "low": 1.002, "close": 1.003, "volume": 2153.59, "quote_volume": 2160.56617, "trades": 30, "taker_buy_volume": 894.16, "taker_buy_quote": 897.12838}, {"ts": 1773412320000, "open": 1.001, "high": 1.003, "low": 1.0, "close": 1.002, "volume": 2223.89, "quote_volume": 2228.47869, "trades": 22, "taker_buy_volume": 1313.14, "taker_buy_quote": 1315.80279}, {"ts": 1773412380000, "open": 1.002, "high": 1.006, "low": 1.002, "close": 1.006, "volume": 4251.41, "quote_volume": 4272.6941, "trades": 26, "taker_buy_volume": 904.66, "taker_buy_quote": 908.76026}, {"ts": 1773412440000, "open": 1.006, "high": 1.007, "low": 1.006, "close": 1.006, "volume": 1520.71, "quote_volume": 1530.24894, "trades": 21, "taker_buy_volume": 946.67, "taker_buy_quote": 952.7647}, {"ts": 1773412500000, "open": 1.006, "high": 1.046, "low": 1.001, "close": 1.033, "volume": 79681.25, "quote_volume": 81883.16497, "trades": 677, "taker_buy_volume": 43279.34, "taker_buy_quote": 44586.8815}, {"ts": 1773412560000, "open": 1.032, "high": 1.034, "low": 1.027, "close": 1.028, "volume": 17941.17, "quote_volume": 18482.99056, "trades": 186, "taker_buy_volume": 9839.63, "taker_buy_quote": 10141.08225}, {"ts": 1773412620000, "open": 1.029, "high": 1.042, "low": 1.027, "close": 1.029, "volume": 16577.82, "quote_volume": 17173.97491, "trades": 188, "taker_buy_volume": 10576.0, "taker_buy_quote": 10965.73472}, {"ts": 1773412680000, "open": 1.028, "high": 1.029, "low": 1.02, "close": 1.025, "volume": 12287.9, "quote_volume": 12605.82231, "trades": 111, "taker_buy_volume": 10957.79, "taker_buy_quote": 11241.77573}, {"ts": 1773412740000, "open": 1.024, "high": 1.028, "low": 1.022, "close": 1.025, "volume": 17744.02, "quote_volume": 18182.50129, "trades": 109, "taker_buy_volume": 13522.87, "taker_buy_quote": 13862.23067}, {"ts": 1773412800000, "open": 1.024, "high": 1.035, "low": 1.024, "close": 1.03, "volume": 20577.73, "quote_volume": 21220.18719, "trades": 148, "taker_buy_volume": 16760.27, "taker_buy_quote": 17280.84144}, {"ts": 1773412860000, "open": 1.029, "high": 1.031, "low": 1.026, "close": 1.029, "volume": 6441.89, "quote_volume": 6627.57574, "trades": 51, "taker_buy_volume": 3474.99, "taker_buy_quote": 3577.06869}, {"ts": 1773412920000, "open": 1.029, "high": 1.037, "low": 1.029, "close": 1.036, "volume": 8463.99, "quote_volume": 8755.73576, "trades": 75, "taker_buy_volume": 8001.18, "taker_buy_quote": 8277.29859}, {"ts": 1773412980000, "open": 1.036, "high": 1.037, "low": 1.026, "close": 1.028, "volume": 9187.52, "quote_volume": 9466.2337, "trades": 61, "taker_buy_volume": 1506.39, "taker_buy_quote": 1551.44431}, {"ts": 1773413040000, "open": 1.029, "high": 1.029, "low": 1.026, "close": 1.027, "volume": 2561.2, "quote_volume": 2630.80655, "trades": 22, "taker_buy_volume": 1542.03, "taker_buy_quote": 1584.26942}, {"ts": 1773413100000, "open": 1.028, "high": 1.029, "low": 1.018, "close": 1.023, "volume": 8984.71, "quote_volume": 9194.78591, "trades": 99, "taker_buy_volume": 4349.67, "taker_buy_quote": 4453.1141}, {"ts": 1773413160000, "open": 1.023, "high": 1.023, "low": 1.018, "close": 1.018, "volume": 2284.21, "quote_volume": 2330.53478, "trades": 26, "taker_buy_volume": 559.38, "taker_buy_quote": 570.83424}, {"ts": 1773413220000, "open": 1.02, "high": 1.026, "low": 1.017, "close": 1.018, "volume": 6760.08, "quote_volume": 6898.11428, "trades": 69, "taker_buy_volume": 3263.0, "taker_buy_quote": 3334.45219}, {"ts": 1773413280000, "open": 1.016, "high": 1.019, "low": 1.013, "close": 1.017, "volume": 8231.08, "quote_volume": 8354.40055, "trades": 74, "taker_buy_volume": 3287.88, "taker_buy_quote": 3339.98517}, {"ts": 1773413340000, "open": 1.015, "high": 1.021, "low": 1.007, "close": 1.008, "volume": 8547.27, "quote_volume": 8654.82128, "trades": 69, "taker_buy_volume": 1311.01, "taker_buy_quote": 1327.48414}, {"ts": 1773413400000, "open": 1.01, "high": 1.013, "low": 1.008, "close": 1.012, "volume": 5167.58, "quote_volume": 5222.52874, "trades": 46, "taker_buy_volume": 1730.86, "taker_buy_quote": 1750.3085}, {"ts": 1773413460000, "open": 1.011, "high": 1.015, "low": 1.01, "close": 1.015, "volume": 1121.9, "quote_volume": 1135.00897, "trades": 19, "taker_buy_volume": 670.5, "taker_buy_quote": 678.80526}, {"ts": 1773413520000, "open": 1.015, "high": 1.018, "low": 1.012, "close": 1.015, "volume": 3465.16, "quote_volume": 3510.98648, "trades": 30, "taker_buy_volume": 1328.96, "taker_buy_quote": 1347.18176}, {"ts": 1773413580000, "open": 1.015, "high": 1.019, "low": 1.012, "close": 1.012, "volume": 6568.36, "quote_volume": 6672.21908, "trades": 38, "taker_buy_volume": 3034.29, "taker_buy_quote": 3085.95538}, {"ts": 1773413640000, "open": 1.013, "high": 1.02, "low": 1.013, "close": 1.016, "volume": 4675.5, "quote_volume": 4753.00441, "trades": 44, "taker_buy_volume": 2851.38, "taker_buy_quote": 2898.09419}, {"ts": 1773413700000, "open": 1.016, "high": 1.017, "low": 1.013, "close": 1.013, "volume": 838.1, "quote_volume": 851.03543, "trades": 12, "taker_buy_volume": 524.81, "taker_buy_quote": 533.59417}, {"ts": 1773413760000, "open": 1.014, "high": 1.015, "low": 1.012, "close": 1.014, "volume": 1701.33, "quote_volume": 1724.45347, "trades": 22, "taker_buy_volume": 1013.03, "taker_buy_quote": 1026.91287}, {"ts": 1773413820000, "open": 1.015, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 1337.54, "quote_volume": 1356.31485, "trades": 24, "taker_buy_volume": 864.35, "taker_buy_quote": 876.59131}, {"ts": 1773413880000, "open": 1.015, "high": 1.016, "low": 1.01, "close": 1.01, "volume": 5870.64, "quote_volume": 5943.3666, "trades": 42, "taker_buy_volume": 882.29, "taker_buy_quote": 895.35816}, {"ts": 1773413940000, "open": 1.011, "high": 1.015, "low": 1.006, "close": 1.013, "volume": 6359.03, "quote_volume": 6426.67933, "trades": 79, "taker_buy_volume": 3422.16, "taker_buy_quote": 3460.54945}, {"ts": 1773414000000, "open": 1.012, "high": 1.021, "low": 1.004, "close": 1.02, "volume": 35533.87, "quote_volume": 35995.50211, "trades": 176, "taker_buy_volume": 16218.5, "taker_buy_quote": 16488.79162}, {"ts": 1773414060000, "open": 1.019, "high": 1.049, "low": 1.017, "close": 1.044, "volume": 47034.99, "quote_volume": 48673.55391, "trades": 544, "taker_buy_volume": 33123.53, "taker_buy_quote": 34289.30577}, {"ts": 1773414120000, "open": 1.044, "high": 1.049, "low": 1.035, "close": 1.036, "volume": 13117.65, "quote_volume": 13678.86568, "trades": 121, "taker_buy_volume": 6294.16, "taker_buy_quote": 6565.8184}, {"ts": 1773414180000, "open": 1.034, "high": 1.045, "low": 1.034, "close": 1.041, "volume": 9583.43, "quote_volume": 9974.41603, "trades": 79, "taker_buy_volume": 4870.7, "taker_buy_quote": 5062.43275}, {"ts": 1773414240000, "open": 1.042, "high": 1.048, "low": 1.038, "close": 1.041, "volume": 23539.7, "quote_volume": 24552.42939, "trades": 136, "taker_buy_volume": 15893.74, "taker_buy_quote": 16583.59926}, {"ts": 1773414300000, "open": 1.041, "high": 1.047, "low": 1.03, "close": 1.033, "volume": 11865.41, "quote_volume": 12306.58377, "trades": 123, "taker_buy_volume": 3850.6, "taker_buy_quote": 3997.43333}, {"ts": 1773414360000, "open": 1.035, "high": 1.035, "low": 1.031, "close": 1.033, "volume": 926.33, "quote_volume": 956.3808, "trades": 19, "taker_buy_volume": 455.95, "taker_buy_quote": 470.95236}, {"ts": 1773414420000, "open": 1.033, "high": 1.035, "low": 1.03, "close": 1.032, "volume": 2854.01, "quote_volume": 2946.14714, "trades": 31, "taker_buy_volume": 1038.1, "taker_buy_quote": 1072.68417}, {"ts": 1773414480000, "open": 1.034, "high": 1.037, "low": 1.032, "close": 1.034, "volume": 2163.18, "quote_volume": 2237.97356, "trades": 21, "taker_buy_volume": 809.44, "taker_buy_quote": 837.98708}, {"ts": 1773414540000, "open": 1.035, "high": 1.035, "low": 1.032, "close": 1.033, "volume": 1412.27, "quote_volume": 1460.29005, "trades": 24, "taker_buy_volume": 1158.29, "taker_buy_quote": 1197.90131}, {"ts": 1773414600000, "open": 1.035, "high": 1.037, "low": 1.03, "close": 1.036, "volume": 26023.77, "quote_volume": 26864.60114, "trades": 91, "taker_buy_volume": 23242.02, "taker_buy_quote": 23989.08778}, {"ts": 1773414660000, "open": 1.035, "high": 1.037, "low": 1.032, "close": 1.033, "volume": 6981.19, "quote_volume": 7220.98025, "trades": 68, "taker_buy_volume": 1590.75, "taker_buy_quote": 1646.53097}, {"ts": 1773414720000, "open": 1.034, "high": 1.037, "low": 1.032, "close": 1.037, "volume": 3926.3, "quote_volume": 4065.2611, "trades": 63, "taker_buy_volume": 2338.87, "taker_buy_quote": 2423.03805}, {"ts": 1773414780000, "open": 1.037, "high": 1.039, "low": 1.035, "close": 1.038, "volume": 3285.49, "quote_volume": 3407.49539, "trades": 63, "taker_buy_volume": 2317.77, "taker_buy_quote": 2404.84824}, {"ts": 1773414840000, "open": 1.039, "high": 1.043, "low": 1.034, "close": 1.034, "volume": 36022.03, "quote_volume": 37476.25683, "trades": 199, "taker_buy_volume": 26101.62, "taker_buy_quote": 27172.95215}, {"ts": 1773414900000, "open": 1.035, "high": 1.038, "low": 1.035, "close": 1.038, "volume": 3622.93, "quote_volume": 3753.28974, "trades": 56, "taker_buy_volume": 2300.05, "taker_buy_quote": 2382.89555}, {"ts": 1773414960000, "open": 1.039, "high": 1.068, "low": 1.038, "close": 1.05, "volume": 141371.92, "quote_volume": 148176.31885, "trades": 860, "taker_buy_volume": 122477.7, "taker_buy_quote": 128249.46627}, {"ts": 1773415020000, "open": 1.05, "high": 1.077, "low": 1.05, "close": 1.06, "volume": 25537.75, "quote_volume": 27176.62862, "trades": 318, "taker_buy_volume": 20041.93, "taker_buy_quote": 21320.4315}, {"ts": 1773415080000, "open": 1.058, "high": 1.059, "low": 1.047, "close": 1.053, "volume": 16536.63, "quote_volume": 17403.85217, "trades": 275, "taker_buy_volume": 8201.46, "taker_buy_quote": 8634.86015}, {"ts": 1773415140000, "open": 1.053, "high": 1.056, "low": 1.052, "close": 1.053, "volume": 6265.37, "quote_volume": 6600.76888, "trades": 110, "taker_buy_volume": 2885.03, "taker_buy_quote": 3040.88263}, {"ts": 1773415200000, "open": 1.053, "high": 1.058, "low": 1.047, "close": 1.051, "volume": 26151.59, "quote_volume": 27517.26472, "trades": 301, "taker_buy_volume": 19766.9, "taker_buy_quote": 20809.06726}, {"ts": 1773415260000, "open": 1.053, "high": 1.058, "low": 1.051, "close": 1.054, "volume": 16391.24, "quote_volume": 17305.33615, "trades": 115, "taker_buy_volume": 6685.96, "taker_buy_quote": 7050.95143}, {"ts": 1773415320000, "open": 1.054, "high": 1.066, "low": 1.05, "close": 1.056, "volume": 33438.1, "quote_volume": 35416.24852, "trades": 201, "taker_buy_volume": 28831.99, "taker_buy_quote": 30545.65375}, {"ts": 1773415380000, "open": 1.053, "high": 1.07, "low": 1.05, "close": 1.06, "volume": 21013.18, "quote_volume": 22227.0581, "trades": 277, "taker_buy_volume": 14222.81, "taker_buy_quote": 15060.44882}, {"ts": 1773415440000, "open": 1.061, "high": 1.068, "low": 1.056, "close": 1.065, "volume": 13592.61, "quote_volume": 14428.04811, "trades": 218, "taker_buy_volume": 11398.96, "taker_buy_quote": 12103.20468}, {"ts": 1773415500000, "open": 1.066, "high": 1.067, "low": 1.061, "close": 1.064, "volume": 7583.07, "quote_volume": 8068.16131, "trades": 186, "taker_buy_volume": 5630.93, "taker_buy_quote": 5991.91969}, {"ts": 1773415560000, "open": 1.064, "high": 1.074, "low": 1.064, "close": 1.074, "volume": 7641.77, "quote_volume": 8180.52974, "trades": 156, "taker_buy_volume": 7012.83, "taker_buy_quote": 7507.74469}, {"ts": 1773415620000, "open": 1.074, "high": 1.093, "low": 1.074, "close": 1.085, "volume": 38983.91, "quote_volume": 42365.9096, "trades": 445, "taker_buy_volume": 28956.64, "taker_buy_quote": 31488.60581}, {"ts": 1773415680000, "open": 1.085, "high": 1.094, "low": 1.082, "close": 1.087, "volume": 26130.68, "quote_volume": 28419.88005, "trades": 323, "taker_buy_volume": 14673.09, "taker_buy_quote": 15971.40785}, {"ts": 1773415740000, "open": 1.089, "high": 1.093, "low": 1.081, "close": 1.086, "volume": 19335.91, "quote_volume": 20972.68589, "trades": 173, "taker_buy_volume": 7977.84, "taker_buy_quote": 8661.91836}, {"ts": 1773415800000, "open": 1.082, "high": 1.088, "low": 1.077, "close": 1.088, "volume": 22050.9, "quote_volume": 23836.69116, "trades": 197, "taker_buy_volume": 8137.61, "taker_buy_quote": 8806.00236}, {"ts": 1773415860000, "open": 1.088, "high": 1.092, "low": 1.08, "close": 1.09, "volume": 6733.97, "quote_volume": 7301.39956, "trades": 96, "taker_buy_volume": 4562.69, "taker_buy_quote": 4952.70918}, {"ts": 1773415920000, "open": 1.09, "high": 1.094, "low": 1.081, "close": 1.092, "volume": 37499.77, "quote_volume": 40842.44127, "trades": 275, "taker_buy_volume": 17357.19, "taker_buy_quote": 18934.68722}, {"ts": 1773415980000, "open": 1.093, "high": 1.143, "low": 1.091, "close": 1.125, "volume": 212109.97, "quote_volume": 237487.324, "trades": 1850, "taker_buy_volume": 151351.24, "taker_buy_quote": 169343.02679}, {"ts": 1773416040000, "open": 1.126, "high": 1.162, "low": 1.123, "close": 1.129, "volume": 132785.03, "quote_volume": 152235.56079, "trades": 1488, "taker_buy_volume": 77065.17, "taker_buy_quote": 88407.90473}, {"ts": 1773416100000, "open": 1.128, "high": 1.154, "low": 1.128, "close": 1.148, "volume": 36609.49, "quote_volume": 41957.0915, "trades": 415, "taker_buy_volume": 23662.07, "taker_buy_quote": 27133.46003}, {"ts": 1773416160000, "open": 1.146, "high": 1.179, "low": 1.12, "close": 1.158, "volume": 86826.2, "quote_volume": 100175.1038, "trades": 953, "taker_buy_volume": 41215.03, "taker_buy_quote": 47708.15376}, {"ts": 1773416220000, "open": 1.156, "high": 1.173, "low": 1.155, "close": 1.164, "volume": 35827.48, "quote_volume": 41703.57118, "trades": 318, "taker_buy_volume": 19868.62, "taker_buy_quote": 23143.87447}, {"ts": 1773416280000, "open": 1.163, "high": 1.172, "low": 1.151, "close": 1.162, "volume": 95509.04, "quote_volume": 111024.2903, "trades": 537, "taker_buy_volume": 23184.13, "taker_buy_quote": 26993.1303}, {"ts": 1773416340000, "open": 1.163, "high": 1.17, "low": 1.155, "close": 1.166, "volume": 54638.73, "quote_volume": 63572.13661, "trades": 417, "taker_buy_volume": 30711.52, "taker_buy_quote": 35830.32013}, {"ts": 1773416400000, "open": 1.166, "high": 1.169, "low": 1.158, "close": 1.162, "volume": 17217.19, "quote_volume": 20035.28604, "trades": 207, "taker_buy_volume": 11286.13, "taker_buy_quote": 13144.09433}, {"ts": 1773416460000, "open": 1.162, "high": 1.166, "low": 1.158, "close": 1.161, "volume": 10869.46, "quote_volume": 12615.29761, "trades": 196, "taker_buy_volume": 6900.71, "taker_buy_quote": 8010.87092}, {"ts": 1773416520000, "open": 1.161, "high": 1.165, "low": 1.154, "close": 1.165, "volume": 18877.46, "quote_volume": 21865.24951, "trades": 202, "taker_buy_volume": 9324.17, "taker_buy_quote": 10814.17887}, {"ts": 1773416580000, "open": 1.165, "high": 1.167, "low": 1.159, "close": 1.16, "volume": 14514.54, "quote_volume": 16869.75671, "trades": 138, "taker_buy_volume": 6068.63, "taker_buy_quote": 7058.50811}, {"ts": 1773416640000, "open": 1.16, "high": 1.162, "low": 1.154, "close": 1.16, "volume": 24385.24, "quote_volume": 28258.98732, "trades": 175, "taker_buy_volume": 13895.98, "taker_buy_quote": 16124.33456}, {"ts": 1773416700000, "open": 1.16, "high": 1.162, "low": 1.15, "close": 1.155, "volume": 24319.2, "quote_volume": 28086.04717, "trades": 149, "taker_buy_volume": 5335.95, "taker_buy_quote": 6166.26853}, {"ts": 1773416760000, "open": 1.155, "high": 1.165, "low": 1.155, "close": 1.165, "volume": 26587.72, "quote_volume": 30827.59987, "trades": 185, "taker_buy_volume": 22669.06, "taker_buy_quote": 26291.88943}, {"ts": 1773416820000, "open": 1.165, "high": 1.165, "low": 1.158, "close": 1.158, "volume": 8345.07, "quote_volume": 9692.80623, "trades": 100, "taker_buy_volume": 4405.69, "taker_buy_quote": 5119.4773}, {"ts": 1773416880000, "open": 1.16, "high": 1.168, "low": 1.158, "close": 1.16, "volume": 21325.51, "quote_volume": 24805.61423, "trades": 154, "taker_buy_volume": 14415.02, "taker_buy_quote": 16775.5095}, {"ts": 1773416940000, "open": 1.161, "high": 1.167, "low": 1.155, "close": 1.163, "volume": 30849.74, "quote_volume": 35852.43854, "trades": 189, "taker_buy_volume": 21576.16, "taker_buy_quote": 25103.0228}, {"ts": 1773417000000, "open": 1.164, "high": 1.169, "low": 1.16, "close": 1.168, "volume": 17625.24, "quote_volume": 20557.08235, "trades": 148, "taker_buy_volume": 13951.7, "taker_buy_quote": 16280.86166}, {"ts": 1773417060000, "open": 1.168, "high": 1.178, "low": 1.149, "close": 1.155, "volume": 82962.72, "quote_volume": 96620.2832, "trades": 586, "taker_buy_volume": 55808.3, "taker_buy_quote": 65063.56597}, {"ts": 1773417120000, "open": 1.155, "high": 1.165, "low": 1.155, "close": 1.164, "volume": 23741.81, "quote_volume": 27557.5619, "trades": 195, "taker_buy_volume": 19073.87, "taker_buy_quote": 22139.72223}, {"ts": 1773417180000, "open": 1.164, "high": 1.165, "low": 1.154, "close": 1.16, "volume": 25865.37, "quote_volume": 29966.34435, "trades": 172, "taker_buy_volume": 14744.1, "taker_buy_quote": 17099.30204}, {"ts": 1773417240000, "open": 1.158, "high": 1.159, "low": 1.132, "close": 1.144, "volume": 49719.93, "quote_volume": 56953.48754, "trades": 417, "taker_buy_volume": 16823.78, "taker_buy_quote": 19267.52681}, {"ts": 1773417300000, "open": 1.145, "high": 1.157, "low": 1.136, "close": 1.153, "volume": 15668.05, "quote_volume": 17992.83345, "trades": 181, "taker_buy_volume": 8269.26, "taker_buy_quote": 9508.5082}, {"ts": 1773417360000, "open": 1.153, "high": 1.159, "low": 1.147, "close": 1.149, "volume": 27762.59, "quote_volume": 32047.6426, "trades": 146, "taker_buy_volume": 8679.11, "taker_buy_quote": 10016.10621}, {"ts": 1773417420000, "open": 1.147, "high": 1.148, "low": 1.133, "close": 1.139, "volume": 14025.72, "quote_volume": 15980.40567, "trades": 192, "taker_buy_volume": 5294.68, "taker_buy_quote": 6036.13258}, {"ts": 1773417480000, "open": 1.137, "high": 1.142, "low": 1.122, "close": 1.127, "volume": 34846.0, "quote_volume": 39367.91897, "trades": 276, "taker_buy_volume": 18252.07, "taker_buy_quote": 20629.56551}, {"ts": 1773417540000, "open": 1.124, "high": 1.134, "low": 1.123, "close": 1.127, "volume": 15281.31, "quote_volume": 17235.34725, "trades": 163, "taker_buy_volume": 10352.93, "taker_buy_quote": 11683.75506}, {"ts": 1773417600000, "open": 1.125, "high": 1.127, "low": 1.093, "close": 1.127, "volume": 85876.55, "quote_volume": 95145.8201, "trades": 997, "taker_buy_volume": 29940.8, "taker_buy_quote": 33243.67053}, {"ts": 1773417660000, "open": 1.127, "high": 1.164, "low": 1.124, "close": 1.158, "volume": 54792.36, "quote_volume": 62813.35836, "trades": 668, "taker_buy_volume": 37875.33, "taker_buy_quote": 43454.52497}, {"ts": 1773417720000, "open": 1.157, "high": 1.18, "low": 1.145, "close": 1.172, "volume": 130084.04, "quote_volume": 151364.68795, "trades": 1554, "taker_buy_volume": 97465.09, "taker_buy_quote": 113481.90372}, {"ts": 1773417780000, "open": 1.174, "high": 1.174, "low": 1.155, "close": 1.16, "volume": 23474.51, "quote_volume": 27236.04176, "trades": 273, "taker_buy_volume": 9350.08, "taker_buy_quote": 10870.89341}, {"ts": 1773417840000, "open": 1.161, "high": 1.183, "low": 1.158, "close": 1.169, "volume": 29601.44, "quote_volume": 34683.44139, "trades": 430, "taker_buy_volume": 22104.47, "taker_buy_quote": 25946.35996}, {"ts": 1773417900000, "open": 1.169, "high": 1.172, "low": 1.163, "close": 1.17, "volume": 13049.96, "quote_volume": 15247.86637, "trades": 153, "taker_buy_volume": 5574.0, "taker_buy_quote": 6520.5405}, {"ts": 1773417960000, "open": 1.171, "high": 1.172, "low": 1.161, "close": 1.17, "volume": 8497.04, "quote_volume": 9920.62886, "trades": 127, "taker_buy_volume": 3229.85, "taker_buy_quote": 3775.45094}, {"ts": 1773418020000, "open": 1.171, "high": 1.179, "low": 1.164, "close": 1.164, "volume": 14599.63, "quote_volume": 17066.02187, "trades": 113, "taker_buy_volume": 4420.9, "taker_buy_quote": 5180.15015}, {"ts": 1773418080000, "open": 1.168, "high": 1.17, "low": 1.164, "close": 1.168, "volume": 8042.56, "quote_volume": 9386.04915, "trades": 61, "taker_buy_volume": 5279.26, "taker_buy_quote": 6163.71887}, {"ts": 1773418140000, "open": 1.167, "high": 1.169, "low": 1.16, "close": 1.163, "volume": 10121.02, "quote_volume": 11765.01459, "trades": 72, "taker_buy_volume": 1857.49, "taker_buy_quote": 2160.62766}, {"ts": 1773418200000, "open": 1.163, "high": 1.163, "low": 1.151, "close": 1.155, "volume": 9956.36, "quote_volume": 11503.85098, "trades": 121, "taker_buy_volume": 2613.55, "taker_buy_quote": 3024.37974}, {"ts": 1773418260000, "open": 1.154, "high": 1.155, "low": 1.142, "close": 1.146, "volume": 22934.12, "quote_volume": 26307.92344, "trades": 194, "taker_buy_volume": 3424.38, "taker_buy_quote": 3927.29809}, {"ts": 1773418320000, "open": 1.145, "high": 1.149, "low": 1.139, "close": 1.141, "volume": 10544.78, "quote_volume": 12055.46895, "trades": 113, "taker_buy_volume": 2403.05, "taker_buy_quote": 2753.96692}, {"ts": 1773418380000, "open": 1.14, "high": 1.149, "low": 1.135, "close": 1.142, "volume": 17206.55, "quote_volume": 19684.1562, "trades": 184, "taker_buy_volume": 11930.43, "taker_buy_quote": 13657.16854}, {"ts": 1773418440000, "open": 1.143, "high": 1.147, "low": 1.139, "close": 1.146, "volume": 19619.33, "quote_volume": 22388.74571, "trades": 91, "taker_buy_volume": 2562.54, "taker_buy_quote": 2931.43515}, {"ts": 1773418500000, "open": 1.147, "high": 1.149, "low": 1.143, "close": 1.148, "volume": 8534.58, "quote_volume": 9785.54573, "trades": 70, "taker_buy_volume": 6670.07, "taker_buy_quote": 7650.21351}, {"ts": 1773418560000, "open": 1.148, "high": 1.162, "low": 1.146, "close": 1.148, "volume": 24085.04, "quote_volume": 27809.33626, "trades": 203, "taker_buy_volume": 18327.38, "taker_buy_quote": 21160.25808}, {"ts": 1773418620000, "open": 1.146, "high": 1.151, "low": 1.142, "close": 1.148, "volume": 16695.59, "quote_volume": 19144.32124, "trades": 121, "taker_buy_volume": 10534.01, "taker_buy_quote": 12085.8357}, {"ts": 1773418680000, "open": 1.148, "high": 1.149, "low": 1.144, "close": 1.148, "volume": 3143.32, "quote_volume": 3603.4199, "trades": 69, "taker_buy_volume": 1006.98, "taker_buy_quote": 1154.72763}, {"ts": 1773418740000, "open": 1.148, "high": 1.159, "low": 1.147, "close": 1.157, "volume": 14130.01, "quote_volume": 16311.92223, "trades": 123, "taker_buy_volume": 7892.24, "taker_buy_quote": 9107.55728}, {"ts": 1773418800000, "open": 1.158, "high": 1.16, "low": 1.15, "close": 1.152, "volume": 9771.55, "quote_volume": 11274.33298, "trades": 76, "taker_buy_volume": 2511.38, "taker_buy_quote": 2897.87992}, {"ts": 1773418860000, "open": 1.152, "high": 1.154, "low": 1.148, "close": 1.151, "volume": 2222.26, "quote_volume": 2557.64665, "trades": 26, "taker_buy_volume": 1565.46, "taker_buy_quote": 1802.02619}, {"ts": 1773418920000, "open": 1.15, "high": 1.151, "low": 1.146, "close": 1.146, "volume": 3379.72, "quote_volume": 3881.33715, "trades": 67, "taker_buy_volume": 531.42, "taker_buy_quote": 610.58763}, {"ts": 1773418980000, "open": 1.146, "high": 1.149, "low": 1.144, "close": 1.147, "volume": 2479.03, "quote_volume": 2842.41533, "trades": 45, "taker_buy_volume": 1654.48, "taker_buy_quote": 1897.36349}, {"ts": 1773419040000, "open": 1.147, "high": 1.151, "low": 1.144, "close": 1.144, "volume": 3661.42, "quote_volume": 4198.20861, "trades": 34, "taker_buy_volume": 1288.15, "taker_buy_quote": 1478.54113}, {"ts": 1773419100000, "open": 1.144, "high": 1.154, "low": 1.144, "close": 1.148, "volume": 6926.05, "quote_volume": 7959.72953, "trades": 54, "taker_buy_volume": 6631.25, "taker_buy_quote": 7620.46442}, {"ts": 1773419160000, "open": 1.148, "high": 1.148, "low": 1.131, "close": 1.136, "volume": 21829.42, "quote_volume": 24883.20473, "trades": 210, "taker_buy_volume": 5197.03, "taker_buy_quote": 5923.57515}, {"ts": 1773419220000, "open": 1.137, "high": 1.142, "low": 1.136, "close": 1.139, "volume": 6637.37, "quote_volume": 7562.50768, "trades": 141, "taker_buy_volume": 2462.06, "taker_buy_quote": 2803.92117}, {"ts": 1773419280000, "open": 1.138, "high": 1.14, "low": 1.122, "close": 1.129, "volume": 17821.42, "quote_volume": 20141.1773, "trades": 298, "taker_buy_volume": 5642.39, "taker_buy_quote": 6377.98783}, {"ts": 1773419340000, "open": 1.13, "high": 1.133, "low": 1.128, "close": 1.131, "volume": 3171.24, "quote_volume": 3585.66356, "trades": 68, "taker_buy_volume": 1128.03, "taker_buy_quote": 1276.34868}, {"ts": 1773419400000, "open": 1.131, "high": 1.132, "low": 1.12, "close": 1.12, "volume": 13638.33, "quote_volume": 15367.75782, "trades": 196, "taker_buy_volume": 5957.22, "taker_buy_quote": 6711.65446}, {"ts": 1773419460000, "open": 1.121, "high": 1.128, "low": 1.117, "close": 1.126, "volume": 22730.69, "quote_volume": 25518.7669, "trades": 267, "taker_buy_volume": 14696.0, "taker_buy_quote": 16505.51476}, {"ts": 1773419520000, "open": 1.127, "high": 1.128, "low": 1.12, "close": 1.126, "volume": 12582.21, "quote_volume": 14159.51445, "trades": 150, "taker_buy_volume": 7339.14, "taker_buy_quote": 8263.42269}, {"ts": 1773419580000, "open": 1.125, "high": 1.128, "low": 1.122, "close": 1.128, "volume": 16059.69, "quote_volume": 18077.82757, "trades": 121, "taker_buy_volume": 11673.08, "taker_buy_quote": 13142.16009}, {"ts": 1773419640000, "open": 1.129, "high": 1.13, "low": 1.115, "close": 1.117, "volume": 5128.98, "quote_volume": 5753.33237, "trades": 116, "taker_buy_volume": 2219.96, "taker_buy_quote": 2492.06124}, {"ts": 1773419700000, "open": 1.116, "high": 1.119, "low": 1.112, "close": 1.114, "volume": 6022.56, "quote_volume": 6720.46398, "trades": 79, "taker_buy_volume": 2099.5, "taker_buy_quote": 2343.54779}, {"ts": 1773419760000, "open": 1.113, "high": 1.116, "low": 1.108, "close": 1.115, "volume": 8996.19, "quote_volume": 10003.44775, "trades": 90, "taker_buy_volume": 5783.68, "taker_buy_quote": 6431.94067}, {"ts": 1773419820000, "open": 1.118, "high": 1.149, "low": 1.118, "close": 1.133, "volume": 43295.37, "quote_volume": 49171.06047, "trades": 428, "taker_buy_volume": 33203.88, "taker_buy_quote": 37678.8164}, {"ts": 1773419880000, "open": 1.132, "high": 1.132, "low": 1.105, "close": 1.107, "volume": 29007.36, "quote_volume": 32330.56307, "trades": 310, "taker_buy_volume": 4834.86, "taker_buy_quote": 5389.95286}, {"ts": 1773419940000, "open": 1.105, "high": 1.111, "low": 1.102, "close": 1.104, "volume": 17092.62, "quote_volume": 18899.22505, "trades": 156, "taker_buy_volume": 13361.87, "taker_buy_quote": 14782.03428}, {"ts": 1773420000000, "open": 1.104, "high": 1.108, "low": 1.1, "close": 1.101, "volume": 27119.24, "quote_volume": 29953.54867, "trades": 124, "taker_buy_volume": 18804.55, "taker_buy_quote": 20778.67215}, {"ts": 1773420060000, "open": 1.101, "high": 1.109, "low": 1.097, "close": 1.109, "volume": 11449.92, "quote_volume": 12627.60398, "trades": 101, "taker_buy_volume": 5925.75, "taker_buy_quote": 6543.611}, {"ts": 1773420120000, "open": 1.106, "high": 1.117, "low": 1.106, "close": 1.115, "volume": 3341.84, "quote_volume": 3716.40695, "trades": 46, "taker_buy_volume": 2465.95, "taker_buy_quote": 2741.50708}, {"ts": 1773420180000, "open": 1.116, "high": 1.126, "low": 1.116, "close": 1.121, "volume": 10287.18, "quote_volume": 11548.06414, "trades": 92, "taker_buy_volume": 5768.92, "taker_buy_quote": 6477.05254}, {"ts": 1773420240000, "open": 1.12, "high": 1.137, "low": 1.12, "close": 1.132, "volume": 10065.54, "quote_volume": 11379.03391, "trades": 126, "taker_buy_volume": 7688.76, "taker_buy_quote": 8699.2624}, {"ts": 1773420300000, "open": 1.133, "high": 1.14, "low": 1.133, "close": 1.133, "volume": 16827.66, "quote_volume": 19123.66164, "trades": 105, "taker_buy_volume": 6130.02, "taker_buy_quote": 6970.17422}, {"ts": 1773420360000, "open": 1.134, "high": 1.139, "low": 1.12, "close": 1.139, "volume": 49612.22, "quote_volume": 55955.5322, "trades": 306, "taker_buy_volume": 11258.11, "taker_buy_quote": 12738.29277}, {"ts": 1773420420000, "open": 1.139, "high": 1.139, "low": 1.129, "close": 1.135, "volume": 5689.14, "quote_volume": 6454.84041, "trades": 65, "taker_buy_volume": 4455.51, "taker_buy_quote": 5055.87666}, {"ts": 1773420480000, "open": 1.134, "high": 1.142, "low": 1.132, "close": 1.142, "volume": 15286.87, "quote_volume": 17390.39128, "trades": 116, "taker_buy_volume": 9652.89, "taker_buy_quote": 10985.36291}, {"ts": 1773420540000, "open": 1.14, "high": 1.142, "low": 1.133, "close": 1.133, "volume": 2297.43, "quote_volume": 2614.7441, "trades": 29, "taker_buy_volume": 1020.79, "taker_buy_quote": 1163.06307}, {"ts": 1773420600000, "open": 1.134, "high": 1.136, "low": 1.129, "close": 1.13, "volume": 3748.78, "quote_volume": 4246.77108, "trades": 42, "taker_buy_volume": 2471.08, "taker_buy_quote": 2801.22757}, {"ts": 1773420660000, "open": 1.129, "high": 1.139, "low": 1.126, "close": 1.139, "volume": 6786.19, "quote_volume": 7667.66647, "trades": 90, "taker_buy_volume": 4904.42, "taker_buy_quote": 5545.83285}, {"ts": 1773420720000, "open": 1.138, "high": 1.138, "low": 1.129, "close": 1.132, "volume": 11413.02, "quote_volume": 12926.31526, "trades": 104, "taker_buy_volume": 5123.37, "taker_buy_quote": 5808.41082}, {"ts": 1773420780000, "open": 1.131, "high": 1.134, "low": 1.124, "close": 1.13, "volume": 15661.43, "quote_volume": 17679.88212, "trades": 84, "taker_buy_volume": 2701.61, "taker_buy_quote": 3051.67137}, {"ts": 1773420840000, "open": 1.13, "high": 1.131, "low": 1.128, "close": 1.131, "volume": 1232.73, "quote_volume": 1393.09681, "trades": 20, "taker_buy_volume": 817.61, "taker_buy_quote": 924.31168}, {"ts": 1773420900000, "open": 1.132, "high": 1.134, "low": 1.129, "close": 1.13, "volume": 3309.08, "quote_volume": 3744.47852, "trades": 36, "taker_buy_volume": 1276.07, "taker_buy_quote": 1444.90456}, {"ts": 1773420960000, "open": 1.13, "high": 1.133, "low": 1.13, "close": 1.13, "volume": 1846.82, "quote_volume": 2089.48643, "trades": 21, "taker_buy_volume": 1311.9, "taker_buy_quote": 1484.09547}, {"ts": 1773421020000, "open": 1.131, "high": 1.134, "low": 1.129, "close": 1.132, "volume": 3775.65, "quote_volume": 4270.70478, "trades": 67, "taker_buy_volume": 2393.04, "taker_buy_quote": 2709.12234}, {"ts": 1773421080000, "open": 1.132, "high": 1.133, "low": 1.129, "close": 1.129, "volume": 2729.16, "quote_volume": 3084.09839, "trades": 46, "taker_buy_volume": 1113.31, "taker_buy_quote": 1258.7622}, {"ts": 1773421140000, "open": 1.129, "high": 1.129, "low": 1.126, "close": 1.128, "volume": 4417.08, "quote_volume": 4982.84793, "trades": 91, "taker_buy_volume": 3542.09, "taker_buy_quote": 3996.32103}, {"ts": 1773421200000, "open": 1.128, "high": 1.135, "low": 1.112, "close": 1.12, "volume": 45774.3, "quote_volume": 51442.45962, "trades": 278, "taker_buy_volume": 18245.62, "taker_buy_quote": 20554.88431}, {"ts": 1773421260000, "open": 1.121, "high": 1.122, "low": 1.114, "close": 1.122, "volume": 8600.82, "quote_volume": 9623.08644, "trades": 161, "taker_buy_volume": 4477.32, "taker_buy_quote": 5009.27916}, {"ts": 1773421320000, "open": 1.121, "high": 1.124, "low": 1.115, "close": 1.117, "volume": 13216.91, "quote_volume": 14781.29028, "trades": 126, "taker_buy_volume": 6551.44, "taker_buy_quote": 7328.38814}, {"ts": 1773421380000, "open": 1.116, "high": 1.118, "low": 1.114, "close": 1.118, "volume": 2797.34, "quote_volume": 3121.49484, "trades": 45, "taker_buy_volume": 1024.4, "taker_buy_quote": 1144.21894}, {"ts": 1773421440000, "open": 1.117, "high": 1.117, "low": 1.108, "close": 1.108, "volume": 5457.45, "quote_volume": 6067.37038, "trades": 68, "taker_buy_volume": 2143.44, "taker_buy_quote": 2385.82437}, {"ts": 1773421500000, "open": 1.109, "high": 1.11, "low": 1.096, "close": 1.099, "volume": 36512.31, "quote_volume": 40261.50631, "trades": 270, "taker_buy_volume": 5968.21, "taker_buy_quote": 6592.16947}, {"ts": 1773421560000, "open": 1.098, "high": 1.098, "low": 1.078, "close": 1.087, "volume": 70645.89, "quote_volume": 76815.70388, "trades": 688, "taker_buy_volume": 14343.14, "taker_buy_quote": 15624.4852}, {"ts": 1773421620000, "open": 1.087, "high": 1.091, "low": 1.082, "close": 1.087, "volume": 14743.5, "quote_volume": 16019.75037, "trades": 157, "taker_buy_volume": 7039.05, "taker_buy_quote": 7655.36755}, {"ts": 1773421680000, "open": 1.086, "high": 1.087, "low": 1.073, "close": 1.084, "volume": 27628.58, "quote_volume": 29794.77994, "trades": 218, "taker_buy_volume": 16214.17, "taker_buy_quote": 17491.21922}, {"ts": 1773421740000, "open": 1.084, "high": 1.09, "low": 1.081, "close": 1.09, "volume": 10464.83, "quote_volume": 11373.55246, "trades": 98, "taker_buy_volume": 5575.25, "taker_buy_quote": 6065.73477}, {"ts": 1773421800000, "open": 1.089, "high": 1.091, "low": 1.081, "close": 1.083, "volume": 18287.33, "quote_volume": 19852.04971, "trades": 85, "taker_buy_volume": 8811.76, "taker_buy_quote": 9585.70537}, {"ts": 1773421860000, "open": 1.08, "high": 1.085, "low": 1.077, "close": 1.083, "volume": 7128.44, "quote_volume": 7711.91242, "trades": 61, "taker_buy_volume": 4100.74, "taker_buy_quote": 4439.34613}, {"ts": 1773421920000, "open": 1.083, "high": 1.087, "low": 1.083, "close": 1.086, "volume": 25497.03, "quote_volume": 27671.09396, "trades": 135, "taker_buy_volume": 15130.03, "taker_buy_quote": 16422.38345}, {"ts": 1773421980000, "open": 1.088, "high": 1.09, "low": 1.083, "close": 1.088, "volume": 29713.07, "quote_volume": 32260.55752, "trades": 116, "taker_buy_volume": 1351.65, "taker_buy_quote": 1467.61543}, {"ts": 1773422040000, "open": 1.088, "high": 1.097, "low": 1.088, "close": 1.096, "volume": 12102.34, "quote_volume": 13247.6041, "trades": 62, "taker_buy_volume": 4793.03, "taker_buy_quote": 5239.40406}, {"ts": 1773422100000, "open": 1.094, "high": 1.094, "low": 1.083, "close": 1.084, "volume": 10995.79, "quote_volume": 11971.36564, "trades": 121, "taker_buy_volume": 3065.58, "taker_buy_quote": 3334.88606}, {"ts": 1773422160000, "open": 1.083, "high": 1.085, "low": 1.075, "close": 1.081, "volume": 26615.02, "quote_volume": 28759.46768, "trades": 96, "taker_buy_volume": 4807.56, "taker_buy_quote": 5193.63498}, {"ts": 1773422220000, "open": 1.08, "high": 1.088, "low": 1.078, "close": 1.088, "volume": 13054.23, "quote_volume": 14139.88771, "trades": 110, "taker_buy_volume": 8520.38, "taker_buy_quote": 9236.92997}, {"ts": 1773422280000, "open": 1.086, "high": 1.089, "low": 1.085, "close": 1.085, "volume": 4105.66, "quote_volume": 4463.76171, "trades": 36, "taker_buy_volume": 896.04, "taker_buy_quote": 975.41015}, {"ts": 1773422340000, "open": 1.086, "high": 1.087, "low": 1.082, "close": 1.085, "volume": 4340.25, "quote_volume": 4705.68868, "trades": 35, "taker_buy_volume": 739.39, "taker_buy_quote": 802.38602}, {"ts": 1773422400000, "open": 1.086, "high": 1.089, "low": 1.085, "close": 1.087, "volume": 2055.39, "quote_volume": 2231.14791, "trades": 15, "taker_buy_volume": 158.24, "taker_buy_quote": 172.18266}, {"ts": 1773422460000, "open": 1.088, "high": 1.093, "low": 1.088, "close": 1.092, "volume": 11255.26, "quote_volume": 12277.57017, "trades": 62, "taker_buy_volume": 10106.35, "taker_buy_quote": 11025.18503}, {"ts": 1773422520000, "open": 1.092, "high": 1.097, "low": 1.09, "close": 1.093, "volume": 4306.72, "quote_volume": 4708.27757, "trades": 58, "taker_buy_volume": 1667.72, "taker_buy_quote": 1824.95901}, {"ts": 1773422580000, "open": 1.093, "high": 1.097, "low": 1.093, "close": 1.096, "volume": 8258.26, "quote_volume": 9048.74112, "trades": 55, "taker_buy_volume": 4302.55, "taker_buy_quote": 4715.16912}, {"ts": 1773422640000, "open": 1.097, "high": 1.1, "low": 1.096, "close": 1.1, "volume": 11830.14, "quote_volume": 13001.66808, "trades": 53, "taker_buy_volume": 9169.37, "taker_buy_quote": 10077.68908}, {"ts": 1773422700000, "open": 1.101, "high": 1.103, "low": 1.1, "close": 1.1, "volume": 3874.65, "quote_volume": 4267.49457, "trades": 36, "taker_buy_volume": 1633.71, "taker_buy_quote": 1800.47513}, {"ts": 1773422760000, "open": 1.1, "high": 1.102, "low": 1.091, "close": 1.091, "volume": 18903.63, "quote_volume": 20756.1015, "trades": 187, "taker_buy_volume": 5385.64, "taker_buy_quote": 5926.16335}, {"ts": 1773422820000, "open": 1.091, "high": 1.094, "low": 1.085, "close": 1.086, "volume": 8471.11, "quote_volume": 9231.64766, "trades": 87, "taker_buy_volume": 2378.75, "taker_buy_quote": 2594.60536}, {"ts": 1773422880000, "open": 1.086, "high": 1.086, "low": 1.072, "close": 1.072, "volume": 9807.13, "quote_volume": 10552.92224, "trades": 108, "taker_buy_volume": 1489.76, "taker_buy_quote": 1602.12924}, {"ts": 1773422940000, "open": 1.071, "high": 1.075, "low": 1.067, "close": 1.072, "volume": 19979.63, "quote_volume": 21374.93043, "trades": 109, "taker_buy_volume": 4299.17, "taker_buy_quote": 4604.72866}, {"ts": 1773423000000, "open": 1.072, "high": 1.075, "low": 1.07, "close": 1.07, "volume": 3154.7, "quote_volume": 3382.67001, "trades": 37, "taker_buy_volume": 784.48, "taker_buy_quote": 841.94555}, {"ts": 1773423060000, "open": 1.071, "high": 1.072, "low": 1.066, "close": 1.072, "volume": 15653.82, "quote_volume": 16749.22746, "trades": 33, "taker_buy_volume": 928.21, "taker_buy_quote": 993.93452}, {"ts": 1773423120000, "open": 1.072, "high": 1.079, "low": 1.067, "close": 1.076, "volume": 2321.94, "quote_volume": 2492.21031, "trades": 36, "taker_buy_volume": 1556.11, "taker_buy_quote": 1672.19623}, {"ts": 1773423180000, "open": 1.076, "high": 1.08, "low": 1.072, "close": 1.08, "volume": 1509.48, "quote_volume": 1625.87974, "trades": 33, "taker_buy_volume": 1224.43, "taker_buy_quote": 1319.71359}, {"ts": 1773423240000, "open": 1.081, "high": 1.082, "low": 1.079, "close": 1.079, "volume": 2283.72, "quote_volume": 2468.21728, "trades": 25, "taker_buy_volume": 579.07, "taker_buy_quote": 625.98802}, {"ts": 1773423300000, "open": 1.078, "high": 1.08, "low": 1.077, "close": 1.078, "volume": 1188.4, "quote_volume": 1282.81911, "trades": 11, "taker_buy_volume": 696.3, "taker_buy_quote": 751.95418}, {"ts": 1773423360000, "open": 1.077, "high": 1.077, "low": 1.074, "close": 1.075, "volume": 777.36, "quote_volume": 835.94688, "trades": 10, "taker_buy_volume": 270.11, "taker_buy_quote": 290.40689}, {"ts": 1773423420000, "open": 1.076, "high": 1.077, "low": 1.076, "close": 1.076, "volume": 374.26, "quote_volume": 402.70973, "trades": 6, "taker_buy_volume": 141.59, "taker_buy_quote": 152.35681}, {"ts": 1773423480000, "open": 1.077, "high": 1.08, "low": 1.076, "close": 1.079, "volume": 3941.06, "quote_volume": 4252.81352, "trades": 24, "taker_buy_volume": 3450.17, "taker_buy_quote": 3723.53084}, {"ts": 1773423540000, "open": 1.08, "high": 1.083, "low": 1.08, "close": 1.083, "volume": 5088.11, "quote_volume": 5495.68857, "trades": 13, "taker_buy_volume": 5088.11, "taker_buy_quote": 5495.68857}, {"ts": 1773423600000, "open": 1.083, "high": 1.084, "low": 1.074, "close": 1.074, "volume": 1617.02, "quote_volume": 1744.5643, "trades": 31, "taker_buy_volume": 428.26, "taker_buy_quote": 463.21041}, {"ts": 1773423660000, "open": 1.073, "high": 1.079, "low": 1.073, "close": 1.079, "volume": 840.08, "quote_volume": 904.61476, "trades": 11, "taker_buy_volume": 728.5, "taker_buy_quote": 784.26812}, {"ts": 1773423720000, "open": 1.079, "high": 1.084, "low": 1.078, "close": 1.083, "volume": 5851.85, "quote_volume": 6323.00689, "trades": 31, "taker_buy_volume": 5470.32, "taker_buy_quote": 5910.54805}, {"ts": 1773423780000, "open": 1.084, "high": 1.084, "low": 1.08, "close": 1.082, "volume": 1532.23, "quote_volume": 1658.18999, "trades": 23, "taker_buy_volume": 965.97, "taker_buy_quote": 1045.17126}, {"ts": 1773423840000, "open": 1.083, "high": 1.083, "low": 1.081, "close": 1.081, "volume": 1280.97, "quote_volume": 1385.24441, "trades": 12, "taker_buy_volume": 374.05, "taker_buy_quote": 404.80195}, {"ts": 1773423900000, "open": 1.081, "high": 1.081, "low": 1.075, "close": 1.076, "volume": 2068.28, "quote_volume": 2227.91766, "trades": 22, "taker_buy_volume": 5.11, "taker_buy_quote": 5.50347}, {"ts": 1773423960000, "open": 1.075, "high": 1.083, "low": 1.075, "close": 1.082, "volume": 3685.34, "quote_volume": 3974.76725, "trades": 26, "taker_buy_volume": 2885.96, "taker_buy_quote": 3109.87358}, {"ts": 1773424020000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.081, "volume": 1540.23, "quote_volume": 1665.07149, "trades": 6, "taker_buy_volume": 213.36, "taker_buy_quote": 230.72502}, {"ts": 1773424080000, "open": 1.082, "high": 1.089, "low": 1.082, "close": 1.086, "volume": 5263.89, "quote_volume": 5713.67913, "trades": 30, "taker_buy_volume": 4784.99, "taker_buy_quote": 5193.5262}, {"ts": 1773424140000, "open": 1.085, "high": 1.085, "low": 1.082, "close": 1.082, "volume": 235.67, "quote_volume": 255.02539, "trades": 8, "taker_buy_volume": 14.12, "taker_buy_quote": 15.27784}, {"ts": 1773424200000, "open": 1.08, "high": 1.08, "low": 1.074, "close": 1.08, "volume": 4422.89, "quote_volume": 4767.35052, "trades": 41, "taker_buy_volume": 3871.27, "taker_buy_quote": 4173.78554}, {"ts": 1773424260000, "open": 1.079, "high": 1.079, "low": 1.073, "close": 1.074, "volume": 2393.76, "quote_volume": 2573.63877, "trades": 23, "taker_buy_volume": 1396.04, "taker_buy_quote": 1501.96792}, {"ts": 1773424320000, "open": 1.073, "high": 1.074, "low": 1.067, "close": 1.074, "volume": 6586.32, "quote_volume": 7057.34269, "trades": 66, "taker_buy_volume": 3496.41, "taker_buy_quote": 3748.71397}, {"ts": 1773424380000, "open": 1.075, "high": 1.081, "low": 1.072, "close": 1.078, "volume": 10589.63, "quote_volume": 11390.18314, "trades": 71, "taker_buy_volume": 6234.41, "taker_buy_quote": 6705.15595}, {"ts": 1773424440000, "open": 1.078, "high": 1.078, "low": 1.075, "close": 1.075, "volume": 674.55, "quote_volume": 726.55546, "trades": 11, "taker_buy_volume": 356.06, "taker_buy_quote": 383.47662}, {"ts": 1773424500000, "open": 1.077, "high": 1.083, "low": 1.077, "close": 1.079, "volume": 4136.02, "quote_volume": 4466.44364, "trades": 37, "taker_buy_volume": 1420.57, "taker_buy_quote": 1532.30417}, {"ts": 1773424560000, "open": 1.08, "high": 1.08, "low": 1.076, "close": 1.076, "volume": 1900.88, "quote_volume": 2048.05651, "trades": 20, "taker_buy_volume": 414.73, "taker_buy_quote": 446.76356}, {"ts": 1773424620000, "open": 1.076, "high": 1.078, "low": 1.076, "close": 1.078, "volume": 9313.56, "quote_volume": 10022.95606, "trades": 23, "taker_buy_volume": 8334.94, "taker_buy_quote": 8968.41243}, {"ts": 1773424680000, "open": 1.078, "high": 1.079, "low": 1.076, "close": 1.078, "volume": 409.13, "quote_volume": 441.09176, "trades": 9, "taker_buy_volume": 113.19, "taker_buy_quote": 122.10544}, {"ts": 1773424740000, "open": 1.079, "high": 1.083, "low": 1.079, "close": 1.083, "volume": 843.72, "quote_volume": 910.99106, "trades": 10, "taker_buy_volume": 489.83, "taker_buy_quote": 529.14375}, {"ts": 1773424800000, "open": 1.084, "high": 1.089, "low": 1.084, "close": 1.085, "volume": 1615.37, "quote_volume": 1754.46093, "trades": 37, "taker_buy_volume": 988.91, "taker_buy_quote": 1074.28969}, {"ts": 1773424860000, "open": 1.085, "high": 1.088, "low": 1.084, "close": 1.085, "volume": 2136.23, "quote_volume": 2318.44262, "trades": 17, "taker_buy_volume": 955.18, "taker_buy_quote": 1036.88132}, {"ts": 1773424920000, "open": 1.085, "high": 1.085, "low": 1.081, "close": 1.082, "volume": 2277.45, "quote_volume": 2463.8875, "trades": 13, "taker_buy_volume": 414.64, "taker_buy_quote": 449.09792}, {"ts": 1773424980000, "open": 1.086, "high": 1.09, "low": 1.086, "close": 1.089, "volume": 1775.24, "quote_volume": 1931.52815, "trades": 24, "taker_buy_volume": 1296.47, "taker_buy_quote": 1410.40277}, {"ts": 1773425040000, "open": 1.087, "high": 1.087, "low": 1.082, "close": 1.084, "volume": 220.91, "quote_volume": 239.72185, "trades": 11, "taker_buy_volume": 5.08, "taker_buy_quote": 5.50672}, {"ts": 1773425100000, "open": 1.085, "high": 1.088, "low": 1.081, "close": 1.086, "volume": 3014.93, "quote_volume": 3265.43751, "trades": 41, "taker_buy_volume": 2188.3, "taker_buy_quote": 2370.83915}, {"ts": 1773425160000, "open": 1.087, "high": 1.087, "low": 1.078, "close": 1.078, "volume": 10880.61, "quote_volume": 11774.3761, "trades": 34, "taker_buy_volume": 598.85, "taker_buy_quote": 649.10188}, {"ts": 1773425220000, "open": 1.08, "high": 1.084, "low": 1.076, "close": 1.077, "volume": 6798.63, "quote_volume": 7338.49446, "trades": 43, "taker_buy_volume": 232.3, "taker_buy_quote": 250.77989}, {"ts": 1773425280000, "open": 1.075, "high": 1.075, "low": 1.072, "close": 1.073, "volume": 2260.08, "quote_volume": 2428.62756, "trades": 20, "taker_buy_volume": 335.01, "taker_buy_quote": 359.69933}, {"ts": 1773425340000, "open": 1.072, "high": 1.073, "low": 1.068, "close": 1.071, "volume": 10855.04, "quote_volume": 11616.3328, "trades": 81, "taker_buy_volume": 8919.69, "taker_buy_quote": 9546.16297}, {"ts": 1773425400000, "open": 1.072, "high": 1.072, "low": 1.064, "close": 1.066, "volume": 2424.21, "quote_volume": 2587.46241, "trades": 40, "taker_buy_volume": 1074.96, "taker_buy_quote": 1147.49928}, {"ts": 1773425460000, "open": 1.065, "high": 1.07, "low": 1.065, "close": 1.065, "volume": 4384.41, "quote_volume": 4678.57426, "trades": 49, "taker_buy_volume": 1115.52, "taker_buy_quote": 1191.10938}, {"ts": 1773425520000, "open": 1.065, "high": 1.072, "low": 1.064, "close": 1.072, "volume": 6534.63, "quote_volume": 6985.94887, "trades": 40, "taker_buy_volume": 3429.68, "taker_buy_quote": 3668.60584}, {"ts": 1773425580000, "open": 1.073, "high": 1.073, "low": 1.069, "close": 1.07, "volume": 391.13, "quote_volume": 418.51918, "trades": 9, "taker_buy_volume": 5.13, "taker_buy_quote": 5.50449}, {"ts": 1773425640000, "open": 1.069, "high": 1.07, "low": 1.067, "close": 1.07, "volume": 3374.82, "quote_volume": 3607.77879, "trades": 20, "taker_buy_volume": 3225.34, "taker_buy_quote": 3448.13416}, {"ts": 1773425700000, "open": 1.07, "high": 1.072, "low": 1.068, "close": 1.068, "volume": 4380.3, "quote_volume": 4690.02213, "trades": 25, "taker_buy_volume": 198.11, "taker_buy_quote": 211.99312}, {"ts": 1773425760000, "open": 1.067, "high": 1.067, "low": 1.052, "close": 1.058, "volume": 17880.33, "quote_volume": 18900.94756, "trades": 111, "taker_buy_volume": 3704.66, "taker_buy_quote": 3917.33056}, {"ts": 1773425820000, "open": 1.059, "high": 1.063, "low": 1.035, "close": 1.046, "volume": 36551.53, "quote_volume": 38337.57681, "trades": 359, "taker_buy_volume": 5652.6, "taker_buy_quote": 5927.44944}, {"ts": 1773425880000, "open": 1.046, "high": 1.051, "low": 1.044, "close": 1.051, "volume": 7420.64, "quote_volume": 7769.50398, "trades": 75, "taker_buy_volume": 3986.33, "taker_buy_quote": 4176.24656}, {"ts": 1773425940000, "open": 1.051, "high": 1.054, "low": 1.048, "close": 1.052, "volume": 3076.76, "quote_volume": 3235.39849, "trades": 39, "taker_buy_volume": 1643.41, "taker_buy_quote": 1730.12677}, {"ts": 1773426000000, "open": 1.051, "high": 1.051, "low": 1.041, "close": 1.041, "volume": 4229.6, "quote_volume": 4419.51593, "trades": 54, "taker_buy_volume": 1687.04, "taker_buy_quote": 1762.32997}, {"ts": 1773426060000, "open": 1.043, "high": 1.045, "low": 1.036, "close": 1.045, "volume": 10242.06, "quote_volume": 10668.13037, "trades": 71, "taker_buy_volume": 4317.56, "taker_buy_quote": 4508.42303}, {"ts": 1773426120000, "open": 1.044, "high": 1.05, "low": 1.044, "close": 1.048, "volume": 1398.09, "quote_volume": 1463.38651, "trades": 22, "taker_buy_volume": 650.6, "taker_buy_quote": 682.27883}, {"ts": 1773426180000, "open": 1.05, "high": 1.054, "low": 1.05, "close": 1.054, "volume": 1789.99, "quote_volume": 1881.41253, "trades": 30, "taker_buy_volume": 691.87, "taker_buy_quote": 727.66284}, {"ts": 1773426240000, "open": 1.052, "high": 1.055, "low": 1.052, "close": 1.054, "volume": 3569.25, "quote_volume": 3761.39428, "trades": 19, "taker_buy_volume": 2763.07, "taker_buy_quote": 2911.70204}, {"ts": 1773426300000, "open": 1.053, "high": 1.058, "low": 1.053, "close": 1.057, "volume": 6847.49, "quote_volume": 7224.5494, "trades": 44, "taker_buy_volume": 2262.5, "taker_buy_quote": 2389.78161}, {"ts": 1773426360000, "open": 1.057, "high": 1.057, "low": 1.05, "close": 1.05, "volume": 1308.16, "quote_volume": 1374.8521, "trades": 18, "taker_buy_volume": 32.29, "taker_buy_quote": 34.00131}, {"ts": 1773426420000, "open": 1.049, "high": 1.049, "low": 1.043, "close": 1.043, "volume": 7894.35, "quote_volume": 8274.09341, "trades": 28, "taker_buy_volume": 736.29, "taker_buy_quote": 769.31135}, {"ts": 1773426480000, "open": 1.042, "high": 1.043, "low": 1.035, "close": 1.037, "volume": 17046.53, "quote_volume": 17700.59475, "trades": 95, "taker_buy_volume": 8119.1, "taker_buy_quote": 8432.25555}, {"ts": 1773426540000, "open": 1.038, "high": 1.038, "low": 1.035, "close": 1.035, "volume": 9620.31, "quote_volume": 9971.08368, "trades": 57, "taker_buy_volume": 5155.24, "taker_buy_quote": 5340.82977}, {"ts": 1773426600000, "open": 1.034, "high": 1.034, "low": 1.026, "close": 1.027, "volume": 11696.54, "quote_volume": 12039.88293, "trades": 94, "taker_buy_volume": 4822.82, "taker_buy_quote": 4960.61367}, {"ts": 1773426660000, "open": 1.027, "high": 1.029, "low": 1.025, "close": 1.025, "volume": 6410.13, "quote_volume": 6578.42992, "trades": 45, "taker_buy_volume": 4119.19, "taker_buy_quote": 4227.2789}, {"ts": 1773426720000, "open": 1.025, "high": 1.031, "low": 1.025, "close": 1.031, "volume": 10240.48, "quote_volume": 10518.52939, "trades": 46, "taker_buy_volume": 5385.59, "taker_buy_quote": 5542.1962}, {"ts": 1773426780000, "open": 1.03, "high": 1.03, "low": 1.026, "close": 1.028, "volume": 14084.83, "quote_volume": 14492.67571, "trades": 35, "taker_buy_volume": 5274.04, "taker_buy_quote": 5423.19104}, {"ts": 1773426840000, "open": 1.03, "high": 1.03, "low": 1.026, "close": 1.028, "volume": 1655.08, "quote_volume": 1701.83275, "trades": 24, "taker_buy_volume": 812.64, "taker_buy_quote": 836.35063}, {"ts": 1773426900000, "open": 1.03, "high": 1.03, "low": 1.022, "close": 1.026, "volume": 7073.64, "quote_volume": 7256.94043, "trades": 53, "taker_buy_volume": 1687.31, "taker_buy_quote": 1733.07973}, {"ts": 1773426960000, "open": 1.027, "high": 1.03, "low": 1.026, "close": 1.03, "volume": 796.1, "quote_volume": 817.87582, "trades": 19, "taker_buy_volume": 436.16, "taker_buy_quote": 448.20885}, {"ts": 1773427020000, "open": 1.03, "high": 1.032, "low": 1.029, "close": 1.032, "volume": 17776.96, "quote_volume": 18321.90809, "trades": 33, "taker_buy_volume": 13995.46, "taker_buy_quote": 14426.72113}, {"ts": 1773427080000, "open": 1.031, "high": 1.031, "low": 1.026, "close": 1.026, "volume": 2881.42, "quote_volume": 2964.04688, "trades": 25, "taker_buy_volume": 873.87, "taker_buy_quote": 900.61324}, {"ts": 1773427140000, "open": 1.028, "high": 1.028, "low": 1.026, "close": 1.027, "volume": 619.33, "quote_volume": 636.04504, "trades": 21, "taker_buy_volume": 133.61, "taker_buy_quote": 137.33614}, {"ts": 1773427200000, "open": 1.027, "high": 1.027, "low": 1.02, "close": 1.02, "volume": 20945.33, "quote_volume": 21378.01169, "trades": 48, "taker_buy_volume": 11710.77, "taker_buy_quote": 11946.09909}, {"ts": 1773427260000, "open": 1.022, "high": 1.023, "low": 1.015, "close": 1.022, "volume": 13137.06, "quote_volume": 13378.47561, "trades": 86, "taker_buy_volume": 3420.48, "taker_buy_quote": 3491.06854}, {"ts": 1773427320000, "open": 1.023, "high": 1.03, "low": 1.023, "close": 1.03, "volume": 1750.34, "quote_volume": 1798.83314, "trades": 31, "taker_buy_volume": 1193.15, "taker_buy_quote": 1225.8642}, {"ts": 1773427380000, "open": 1.029, "high": 1.029, "low": 1.026, "close": 1.027, "volume": 3031.89, "quote_volume": 3114.63728, "trades": 21, "taker_buy_volume": 67.6, "taker_buy_quote": 69.4928}, {"ts": 1773427440000, "open": 1.026, "high": 1.026, "low": 1.015, "close": 1.015, "volume": 2815.76, "quote_volume": 2869.34674, "trades": 52, "taker_buy_volume": 405.81, "taker_buy_quote": 413.25511}, {"ts": 1773427500000, "open": 1.016, "high": 1.016, "low": 1.008, "close": 1.009, "volume": 8772.77, "quote_volume": 8886.35424, "trades": 89, "taker_buy_volume": 4741.63, "taker_buy_quote": 4807.77947}, {"ts": 1773427560000, "open": 1.009, "high": 1.012, "low": 1.007, "close": 1.01, "volume": 2966.88, "quote_volume": 2994.26857, "trades": 42, "taker_buy_volume": 1590.46, "taker_buy_quote": 1606.42984}, {"ts": 1773427620000, "open": 1.01, "high": 1.014, "low": 1.01, "close": 1.013, "volume": 20799.53, "quote_volume": 21033.90284, "trades": 44, "taker_buy_volume": 19555.55, "taker_buy_quote": 19775.23328}, {"ts": 1773427680000, "open": 1.011, "high": 1.036, "low": 1.007, "close": 1.022, "volume": 37702.81, "quote_volume": 38512.13615, "trades": 293, "taker_buy_volume": 23807.71, "taker_buy_quote": 24352.699}, {"ts": 1773427740000, "open": 1.024, "high": 1.027, "low": 1.018, "close": 1.023, "volume": 3718.4, "quote_volume": 3803.61649, "trades": 42, "taker_buy_volume": 795.79, "taker_buy_quote": 813.50564}, {"ts": 1773427800000, "open": 1.022, "high": 1.024, "low": 1.019, "close": 1.019, "volume": 2974.6, "quote_volume": 3037.79071, "trades": 34, "taker_buy_volume": 731.86, "taker_buy_quote": 748.36888}, {"ts": 1773427860000, "open": 1.018, "high": 1.028, "low": 1.018, "close": 1.021, "volume": 4861.58, "quote_volume": 4969.23423, "trades": 63, "taker_buy_volume": 1652.75, "taker_buy_quote": 1690.16218}, {"ts": 1773427920000, "open": 1.021, "high": 1.025, "low": 1.02, "close": 1.025, "volume": 1789.98, "quote_volume": 1831.06729, "trades": 28, "taker_buy_volume": 1437.0, "taker_buy_quote": 1471.01762}, {"ts": 1773427980000, "open": 1.025, "high": 1.03, "low": 1.025, "close": 1.028, "volume": 2091.88, "quote_volume": 2151.94123, "trades": 23, "taker_buy_volume": 1867.42, "taker_buy_quote": 1921.21713}, {"ts": 1773428040000, "open": 1.029, "high": 1.06, "low": 1.029, "close": 1.044, "volume": 39350.84, "quote_volume": 41103.3674, "trades": 497, "taker_buy_volume": 27150.76, "taker_buy_quote": 28341.51718}, {"ts": 1773428100000, "open": 1.044, "high": 1.045, "low": 1.039, "close": 1.041, "volume": 15348.87, "quote_volume": 16005.66664, "trades": 85, "taker_buy_volume": 7231.78, "taker_buy_quote": 7541.07731}, {"ts": 1773428160000, "open": 1.041, "high": 1.042, "low": 1.036, "close": 1.04, "volume": 5947.93, "quote_volume": 6178.50229, "trades": 60, "taker_buy_volume": 3833.19, "taker_buy_quote": 3981.54149}, {"ts": 1773428220000, "open": 1.04, "high": 1.042, "low": 1.04, "close": 1.04, "volume": 849.21, "quote_volume": 884.14276, "trades": 12, "taker_buy_volume": 482.18, "taker_buy_quote": 502.43156}, {"ts": 1773428280000, "open": 1.039, "high": 1.043, "low": 1.037, "close": 1.04, "volume": 3476.01, "quote_volume": 3619.40383, "trades": 18, "taker_buy_volume": 3313.76, "taker_buy_quote": 3450.7468}, {"ts": 1773428340000, "open": 1.042, "high": 1.047, "low": 1.042, "close": 1.044, "volume": 5542.03, "quote_volume": 5791.81491, "trades": 39, "taker_buy_volume": 4483.21, "taker_buy_quote": 4686.14151}, {"ts": 1773428400000, "open": 1.044, "high": 1.044, "low": 1.035, "close": 1.036, "volume": 3378.67, "quote_volume": 3514.33667, "trades": 32, "taker_buy_volume": 1332.14, "taker_buy_quote": 1383.35837}, {"ts": 1773428460000, "open": 1.034, "high": 1.04, "low": 1.034, "close": 1.04, "volume": 718.03, "quote_volume": 744.18131, "trades": 17, "taker_buy_volume": 575.71, "taker_buy_quote": 596.84661}, {"ts": 1773428520000, "open": 1.04, "high": 1.04, "low": 1.037, "close": 1.038, "volume": 1598.06, "quote_volume": 1657.37785, "trades": 15, "taker_buy_volume": 21.78, "taker_buy_quote": 22.62882}, {"ts": 1773428580000, "open": 1.039, "high": 1.049, "low": 1.039, "close": 1.047, "volume": 5994.41, "quote_volume": 6278.83845, "trades": 39, "taker_buy_volume": 1289.01, "taker_buy_quote": 1346.44781}, {"ts": 1773428640000, "open": 1.047, "high": 1.047, "low": 1.04, "close": 1.043, "volume": 4757.06, "quote_volume": 4954.24616, "trades": 52, "taker_buy_volume": 4183.65, "taker_buy_quote": 4355.98379}, {"ts": 1773428700000, "open": 1.042, "high": 1.042, "low": 1.038, "close": 1.04, "volume": 2276.06, "quote_volume": 2367.2516, "trades": 25, "taker_buy_volume": 1808.26, "taker_buy_quote": 1881.04963}, {"ts": 1773428760000, "open": 1.039, "high": 1.039, "low": 1.032, "close": 1.037, "volume": 3815.91, "quote_volume": 3943.33436, "trades": 28, "taker_buy_volume": 34.71, "taker_buy_quote": 36.05307}, {"ts": 1773428820000, "open": 1.036, "high": 1.036, "low": 1.031, "close": 1.033, "volume": 4550.82, "quote_volume": 4699.76437, "trades": 38, "taker_buy_volume": 700.37, "taker_buy_quote": 724.87043}, {"ts": 1773428880000, "open": 1.033, "high": 1.034, "low": 1.031, "close": 1.034, "volume": 307.11, "quote_volume": 317.00325, "trades": 9, "taker_buy_volume": 266.1, "taker_buy_quote": 274.65609}, {"ts": 1773428940000, "open": 1.032, "high": 1.032, "low": 1.032, "close": 1.032, "volume": 105.33, "quote_volume": 108.70056, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 103.2}, {"ts": 1773429000000, "open": 1.034, "high": 1.036, "low": 1.03, "close": 1.031, "volume": 4799.61, "quote_volume": 4954.62196, "trades": 48, "taker_buy_volume": 2061.74, "taker_buy_quote": 2129.9107}, {"ts": 1773429060000, "open": 1.03, "high": 1.04, "low": 1.03, "close": 1.038, "volume": 3239.08, "quote_volume": 3353.83401, "trades": 41, "taker_buy_volume": 2010.64, "taker_buy_quote": 2085.51271}, {"ts": 1773429120000, "open": 1.039, "high": 1.041, "low": 1.038, "close": 1.038, "volume": 2632.57, "quote_volume": 2737.4802, "trades": 25, "taker_buy_volume": 1475.76, "taker_buy_quote": 1535.03056}, {"ts": 1773429180000, "open": 1.039, "high": 1.043, "low": 1.038, "close": 1.038, "volume": 2859.4, "quote_volume": 2975.30967, "trades": 38, "taker_buy_volume": 1613.4, "taker_buy_quote": 1679.51098}, {"ts": 1773429240000, "open": 1.038, "high": 1.04, "low": 1.035, "close": 1.035, "volume": 1515.42, "quote_volume": 1572.1756, "trades": 16, "taker_buy_volume": 291.43, "taker_buy_quote": 302.29727}, {"ts": 1773429300000, "open": 1.036, "high": 1.038, "low": 1.036, "close": 1.038, "volume": 2987.6, "quote_volume": 3097.00778, "trades": 24, "taker_buy_volume": 2894.81, "taker_buy_quote": 3000.73057}, {"ts": 1773429360000, "open": 1.039, "high": 1.044, "low": 1.038, "close": 1.044, "volume": 2502.09, "quote_volume": 2603.00804, "trades": 30, "taker_buy_volume": 2237.71, "taker_buy_quote": 2328.18758}, {"ts": 1773429420000, "open": 1.044, "high": 1.046, "low": 1.043, "close": 1.045, "volume": 1821.61, "quote_volume": 1902.97124, "trades": 25, "taker_buy_volume": 1202.37, "taker_buy_quote": 1256.6022}, {"ts": 1773429480000, "open": 1.045, "high": 1.045, "low": 1.042, "close": 1.042, "volume": 665.6, "quote_volume": 694.75893, "trades": 8, "taker_buy_volume": 263.24, "taker_buy_quote": 275.0858}, {"ts": 1773429540000, "open": 1.042, "high": 1.043, "low": 1.04, "close": 1.041, "volume": 2913.07, "quote_volume": 3034.20674, "trades": 20, "taker_buy_volume": 2028.75, "taker_buy_quote": 2113.02672}, {"ts": 1773429600000, "open": 1.041, "high": 1.046, "low": 1.041, "close": 1.044, "volume": 2436.83, "quote_volume": 2543.0794, "trades": 22, "taker_buy_volume": 1386.58, "taker_buy_quote": 1448.17646}, {"ts": 1773429660000, "open": 1.044, "high": 1.056, "low": 1.044, "close": 1.055, "volume": 10402.56, "quote_volume": 10932.80688, "trades": 109, "taker_buy_volume": 8067.33, "taker_buy_quote": 8479.73375}, {"ts": 1773429720000, "open": 1.055, "high": 1.056, "low": 1.052, "close": 1.052, "volume": 9466.81, "quote_volume": 9989.82289, "trades": 27, "taker_buy_volume": 3760.65, "taker_buy_quote": 3964.98325}, {"ts": 1773429780000, "open": 1.052, "high": 1.053, "low": 1.051, "close": 1.053, "volume": 1919.28, "quote_volume": 2018.88915, "trades": 14, "taker_buy_volume": 496.22, "taker_buy_quote": 522.20415}, {"ts": 1773429840000, "open": 1.052, "high": 1.055, "low": 1.051, "close": 1.053, "volume": 978.7, "quote_volume": 1032.19296, "trades": 10, "taker_buy_volume": 888.13, "taker_buy_quote": 936.9591}, {"ts": 1773429900000, "open": 1.053, "high": 1.056, "low": 1.05, "close": 1.052, "volume": 4687.82, "quote_volume": 4931.28965, "trades": 33, "taker_buy_volume": 1034.7, "taker_buy_quote": 1090.99241}, {"ts": 1773429960000, "open": 1.051, "high": 1.052, "low": 1.05, "close": 1.052, "volume": 3632.76, "quote_volume": 3815.63568, "trades": 20, "taker_buy_volume": 667.35, "taker_buy_quote": 701.81944}, {"ts": 1773430020000, "open": 1.052, "high": 1.064, "low": 1.052, "close": 1.061, "volume": 7136.14, "quote_volume": 7559.64783, "trades": 65, "taker_buy_volume": 6196.09, "taker_buy_quote": 6565.03286}, {"ts": 1773430080000, "open": 1.06, "high": 1.062, "low": 1.059, "close": 1.06, "volume": 1923.6, "quote_volume": 2038.91401, "trades": 28, "taker_buy_volume": 1330.57, "taker_buy_quote": 1410.57556}, {"ts": 1773430140000, "open": 1.06, "high": 1.063, "low": 1.06, "close": 1.061, "volume": 7815.48, "quote_volume": 8298.97177, "trades": 21, "taker_buy_volume": 757.68, "taker_buy_quote": 804.00231}, {"ts": 1773430200000, "open": 1.061, "high": 1.063, "low": 1.059, "close": 1.061, "volume": 2413.6, "quote_volume": 2560.12513, "trades": 28, "taker_buy_volume": 1659.77, "taker_buy_quote": 1760.96094}, {"ts": 1773430260000, "open": 1.061, "high": 1.063, "low": 1.06, "close": 1.06, "volume": 2054.58, "quote_volume": 2180.92654, "trades": 25, "taker_buy_volume": 1391.89, "taker_buy_quote": 1477.85361}, {"ts": 1773430320000, "open": 1.059, "high": 1.061, "low": 1.058, "close": 1.061, "volume": 1356.69, "quote_volume": 1437.4104, "trades": 14, "taker_buy_volume": 1082.87, "taker_buy_quote": 1147.57072}, {"ts": 1773430380000, "open": 1.062, "high": 1.063, "low": 1.058, "close": 1.058, "volume": 909.63, "quote_volume": 964.64567, "trades": 18, "taker_buy_volume": 390.6, "taker_buy_quote": 414.79866}, {"ts": 1773430440000, "open": 1.06, "high": 1.061, "low": 1.058, "close": 1.058, "volume": 1342.35, "quote_volume": 1422.02848, "trades": 21, "taker_buy_volume": 888.56, "taker_buy_quote": 941.56338}, {"ts": 1773430500000, "open": 1.057, "high": 1.061, "low": 1.056, "close": 1.058, "volume": 7492.85, "quote_volume": 7935.04721, "trades": 42, "taker_buy_volume": 6360.37, "taker_buy_quote": 6737.88072}, {"ts": 1773430560000, "open": 1.057, "high": 1.062, "low": 1.056, "close": 1.061, "volume": 4949.78, "quote_volume": 5241.2392, "trades": 30, "taker_buy_volume": 2105.72, "taker_buy_quote": 2229.71093}, {"ts": 1773430620000, "open": 1.061, "high": 1.063, "low": 1.059, "close": 1.059, "volume": 2167.14, "quote_volume": 2302.07356, "trades": 22, "taker_buy_volume": 1314.58, "taker_buy_quote": 1396.6524}, {"ts": 1773430680000, "open": 1.06, "high": 1.062, "low": 1.06, "close": 1.062, "volume": 592.45, "quote_volume": 628.31301, "trades": 10, "taker_buy_volume": 552.02, "taker_buy_quote": 585.42224}, {"ts": 1773430740000, "open": 1.06, "high": 1.061, "low": 1.058, "close": 1.059, "volume": 911.82, "quote_volume": 965.39695, "trades": 14, "taker_buy_volume": 358.71, "taker_buy_quote": 379.89787}, {"ts": 1773430800000, "open": 1.059, "high": 1.064, "low": 1.059, "close": 1.064, "volume": 2244.36, "quote_volume": 2384.87889, "trades": 15, "taker_buy_volume": 1163.28, "taker_buy_quote": 1235.80501}, {"ts": 1773430860000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 5.18, "quote_volume": 5.50634, "trades": 1, "taker_buy_volume": 5.18, "taker_buy_quote": 5.50634}, {"ts": 1773430920000, "open": 1.063, "high": 1.067, "low": 1.061, "close": 1.066, "volume": 8311.62, "quote_volume": 8848.45348, "trades": 48, "taker_buy_volume": 6733.76, "taker_buy_quote": 7170.74626}, {"ts": 1773430980000, "open": 1.062, "high": 1.064, "low": 1.06, "close": 1.061, "volume": 5077.42, "quote_volume": 5391.79151, "trades": 35, "taker_buy_volume": 4381.62, "taker_buy_quote": 4653.21927}, {"ts": 1773431040000, "open": 1.061, "high": 1.062, "low": 1.061, "close": 1.062, "volume": 1027.04, "quote_volume": 1090.6687, "trades": 13, "taker_buy_volume": 672.89, "taker_buy_quote": 714.60918}, {"ts": 1773431100000, "open": 1.062, "high": 1.064, "low": 1.062, "close": 1.062, "volume": 1357.0, "quote_volume": 1442.29476, "trades": 14, "taker_buy_volume": 544.14, "taker_buy_quote": 578.77644}, {"ts": 1773431160000, "open": 1.061, "high": 1.061, "low": 1.053, "close": 1.054, "volume": 3098.67, "quote_volume": 3268.82298, "trades": 30, "taker_buy_volume": 135.72, "taker_buy_quote": 142.9236}, {"ts": 1773431220000, "open": 1.054, "high": 1.057, "low": 1.054, "close": 1.056, "volume": 501.58, "quote_volume": 528.97284, "trades": 14, "taker_buy_volume": 150.25, "taker_buy_quote": 158.38955}, {"ts": 1773431280000, "open": 1.055, "high": 1.056, "low": 1.054, "close": 1.056, "volume": 836.52, "quote_volume": 882.35552, "trades": 10, "taker_buy_volume": 586.64, "taker_buy_quote": 618.96694}, {"ts": 1773431340000, "open": 1.055, "high": 1.063, "low": 1.055, "close": 1.063, "volume": 898.56, "quote_volume": 950.4894, "trades": 20, "taker_buy_volume": 438.96, "taker_buy_quote": 464.5165}, {"ts": 1773431400000, "open": 1.064, "high": 1.066, "low": 1.063, "close": 1.063, "volume": 6720.85, "quote_volume": 7156.88731, "trades": 24, "taker_buy_volume": 5952.25, "taker_buy_quote": 6338.96765}, {"ts": 1773431460000, "open": 1.065, "high": 1.065, "low": 1.062, "close": 1.063, "volume": 2465.77, "quote_volume": 2623.61711, "trades": 22, "taker_buy_volume": 244.56, "taker_buy_quote": 260.28437}, {"ts": 1773431520000, "open": 1.063, "high": 1.066, "low": 1.062, "close": 1.066, "volume": 2364.47, "quote_volume": 2514.84372, "trades": 13, "taker_buy_volume": 1753.71, "taker_buy_quote": 1865.84966}, {"ts": 1773431580000, "open": 1.067, "high": 1.067, "low": 1.066, "close": 1.066, "volume": 135.66, "quote_volume": 144.61872, "trades": 2, "taker_buy_volume": 5.16, "taker_buy_quote": 5.50572}, {"ts": 1773431640000, "open": 1.066, "high": 1.069, "low": 1.066, "close": 1.069, "volume": 3397.58, "quote_volume": 3627.7936, "trades": 31, "taker_buy_volume": 2777.97, "taker_buy_quote": 2966.46356}, {"ts": 1773431700000, "open": 1.067, "high": 1.068, "low": 1.066, "close": 1.068, "volume": 1349.02, "quote_volume": 1439.78137, "trades": 12, "taker_buy_volume": 832.3, "taker_buy_quote": 888.45245}, {"ts": 1773431760000, "open": 1.067, "high": 1.067, "low": 1.065, "close": 1.066, "volume": 1574.79, "quote_volume": 1678.46168, "trades": 14, "taker_buy_volume": 1242.0, "taker_buy_quote": 1323.76363}, {"ts": 1773431820000, "open": 1.067, "high": 1.072, "low": 1.067, "close": 1.07, "volume": 4001.29, "quote_volume": 4277.71157, "trades": 44, "taker_buy_volume": 3608.7, "taker_buy_quote": 3857.96286}, {"ts": 1773431880000, "open": 1.069, "high": 1.07, "low": 1.068, "close": 1.068, "volume": 1273.59, "quote_volume": 1361.46756, "trades": 11, "taker_buy_volume": 335.55, "taker_buy_quote": 358.71601}, {"ts": 1773431940000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 130.5, "quote_volume": 139.5045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432000000, "open": 1.069, "high": 1.076, "low": 1.068, "close": 1.074, "volume": 3229.69, "quote_volume": 3460.2118, "trades": 34, "taker_buy_volume": 1440.17, "taker_buy_quote": 1546.07231}, {"ts": 1773432060000, "open": 1.075, "high": 1.075, "low": 1.067, "close": 1.069, "volume": 3742.18, "quote_volume": 4012.95119, "trades": 36, "taker_buy_volume": 843.01, "taker_buy_quote": 904.78445}, {"ts": 1773432120000, "open": 1.068, "high": 1.072, "low": 1.068, "close": 1.071, "volume": 1731.68, "quote_volume": 1854.12939, "trades": 12, "taker_buy_volume": 1498.52, "taker_buy_quote": 1604.83721}, {"ts": 1773432180000, "open": 1.071, "high": 1.071, "low": 1.065, "close": 1.065, "volume": 3061.19, "quote_volume": 3271.88006, "trades": 26, "taker_buy_volume": 633.86, "taker_buy_quote": 678.42541}, {"ts": 1773432240000, "open": 1.064, "high": 1.068, "low": 1.062, "close": 1.067, "volume": 2888.72, "quote_volume": 3071.58063, "trades": 34, "taker_buy_volume": 2164.74, "taker_buy_quote": 2301.1979}, {"ts": 1773432300000, "open": 1.066, "high": 1.066, "low": 1.059, "close": 1.066, "volume": 3145.26, "quote_volume": 3340.40769, "trades": 39, "taker_buy_volume": 643.73, "taker_buy_quote": 684.58401}, {"ts": 1773432360000, "open": 1.064, "high": 1.068, "low": 1.064, "close": 1.067, "volume": 3433.09, "quote_volume": 3661.01253, "trades": 22, "taker_buy_volume": 1268.36, "taker_buy_quote": 1351.96188}, {"ts": 1773432420000, "open": 1.065, "high": 1.066, "low": 1.063, "close": 1.066, "volume": 714.52, "quote_volume": 760.72761, "trades": 11, "taker_buy_volume": 644.47, "taker_buy_quote": 686.24895}, {"ts": 1773432480000, "open": 1.067, "high": 1.068, "low": 1.062, "close": 1.062, "volume": 2235.63, "quote_volume": 2381.11319, "trades": 22, "taker_buy_volume": 10.31, "taker_buy_quote": 11.00592}, {"ts": 1773432540000, "open": 1.062, "high": 1.062, "low": 1.059, "close": 1.062, "volume": 1901.54, "quote_volume": 2017.46632, "trades": 18, "taker_buy_volume": 720.31, "taker_buy_quote": 764.83872}, {"ts": 1773432600000, "open": 1.062, "high": 1.064, "low": 1.061, "close": 1.064, "volume": 1511.51, "quote_volume": 1605.62481, "trades": 22, "taker_buy_volume": 597.95, "taker_buy_quote": 635.46647}, {"ts": 1773432660000, "open": 1.062, "high": 1.067, "low": 1.062, "close": 1.065, "volume": 1036.82, "quote_volume": 1105.28922, "trades": 14, "taker_buy_volume": 310.41, "taker_buy_quote": 330.68323}, {"ts": 1773432720000, "open": 1.067, "high": 1.069, "low": 1.067, "close": 1.069, "volume": 1041.98, "quote_volume": 1112.48579, "trades": 10, "taker_buy_volume": 512.27, "taker_buy_quote": 546.75551}, {"ts": 1773432780000, "open": 1.068, "high": 1.068, "low": 1.068, "close": 1.068, "volume": 169.97, "quote_volume": 181.52796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432840000, "open": 1.066, "high": 1.071, "low": 1.066, "close": 1.068, "volume": 2323.07, "quote_volume": 2484.48169, "trades": 17, "taker_buy_volume": 2031.92, "taker_buy_quote": 2173.56883}, {"ts": 1773432900000, "open": 1.067, "high": 1.068, "low": 1.065, "close": 1.065, "volume": 792.41, "quote_volume": 845.49626, "trades": 9, "taker_buy_volume": 27.65, "taker_buy_quote": 29.51284}, {"ts": 1773432960000, "open": 1.065, "high": 1.066, "low": 1.065, "close": 1.065, "volume": 177.63, "quote_volume": 189.30645, "trades": 3, "taker_buy_volume": 38.0, "taker_buy_quote": 40.47}, {"ts": 1773433020000, "open": 1.065, "high": 1.065, "low": 1.063, "close": 1.063, "volume": 2592.74, "quote_volume": 2758.57521, "trades": 20, "taker_buy_volume": 346.43, "taker_buy_quote": 368.25509}, {"ts": 1773433080000, "open": 1.063, "high": 1.069, "low": 1.063, "close": 1.067, "volume": 3899.27, "quote_volume": 4155.90438, "trades": 26, "taker_buy_volume": 2934.36, "taker_buy_quote": 3127.97443}, {"ts": 1773433140000, "open": 1.07, "high": 1.078, "low": 1.07, "close": 1.078, "volume": 4259.2, "quote_volume": 4579.93728, "trades": 53, "taker_buy_volume": 3667.52, "taker_buy_quote": 3944.21186}, {"ts": 1773433200000, "open": 1.079, "high": 1.083, "low": 1.077, "close": 1.08, "volume": 7684.19, "quote_volume": 8296.56944, "trades": 84, "taker_buy_volume": 4002.01, "taker_buy_quote": 4322.02099}, {"ts": 1773433260000, "open": 1.081, "high": 1.081, "low": 1.075, "close": 1.075, "volume": 937.03, "quote_volume": 1010.13791, "trades": 13, "taker_buy_volume": 173.6, "taker_buy_quote": 187.56484}, {"ts": 1773433320000, "open": 1.074, "high": 1.074, "low": 1.072, "close": 1.072, "volume": 1657.41, "quote_volume": 1777.06511, "trades": 16, "taker_buy_volume": 95.51, "taker_buy_quote": 102.4092}, {"ts": 1773433380000, "open": 1.071, "high": 1.071, "low": 1.069, "close": 1.069, "volume": 1321.85, "quote_volume": 1413.74008, "trades": 16, "taker_buy_volume": 130.84, "taker_buy_quote": 139.9213}, {"ts": 1773433440000, "open": 1.069, "high": 1.073, "low": 1.069, "close": 1.073, "volume": 202.64, "quote_volume": 217.36442, "trades": 6, "taker_buy_volume": 11.72, "taker_buy_quote": 12.56014}, {"ts": 1773433500000, "open": 1.072, "high": 1.072, "low": 1.069, "close": 1.069, "volume": 548.85, "quote_volume": 587.85533, "trades": 10, "taker_buy_volume": 359.43, "taker_buy_quote": 385.08936}, {"ts": 1773433560000, "open": 1.069, "high": 1.07, "low": 1.063, "close": 1.064, "volume": 6557.79, "quote_volume": 6996.91124, "trades": 59, "taker_buy_volume": 1676.18, "taker_buy_quote": 1790.21598}, {"ts": 1773433620000, "open": 1.066, "high": 1.066, "low": 1.065, "close": 1.065, "volume": 840.7, "quote_volume": 895.49567, "trades": 6, "taker_buy_volume": 691.43, "taker_buy_quote": 736.39262}, {"ts": 1773433680000, "open": 1.065, "high": 1.067, "low": 1.065, "close": 1.067, "volume": 724.68, "quote_volume": 772.85418, "trades": 8, "taker_buy_volume": 701.89, "taker_buy_quote": 748.58283}, {"ts": 1773433740000, "open": 1.067, "high": 1.068, "low": 1.067, "close": 1.067, "volume": 279.83, "quote_volume": 298.59381, "trades": 7, "taker_buy_volume": 151.31, "taker_buy_quote": 161.46297}, {"ts": 1773433800000, "open": 1.067, "high": 1.067, "low": 1.063, "close": 1.063, "volume": 948.52, "quote_volume": 1010.48413, "trades": 10, "taker_buy_volume": 187.78, "taker_buy_quote": 200.33938}, {"ts": 1773433860000, "open": 1.063, "high": 1.063, "low": 1.059, "close": 1.059, "volume": 6547.98, "quote_volume": 6950.9768, "trades": 33, "taker_buy_volume": 1720.8, "taker_buy_quote": 1829.08654}, {"ts": 1773433920000, "open": 1.061, "high": 1.061, "low": 1.061, "close": 1.061, "volume": 185.64, "quote_volume": 196.96404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433980000, "open": 1.06, "high": 1.06, "low": 1.054, "close": 1.055, "volume": 1763.45, "quote_volume": 1861.48618, "trades": 24, "taker_buy_volume": 140.59, "taker_buy_quote": 148.87245}, {"ts": 1773434040000, "open": 1.055, "high": 1.06, "low": 1.05, "close": 1.054, "volume": 12031.29, "quote_volume": 12676.58058, "trades": 79, "taker_buy_volume": 2993.45, "taker_buy_quote": 3158.8995}, {"ts": 1773434100000, "open": 1.054, "high": 1.055, "low": 1.054, "close": 1.054, "volume": 1579.24, "quote_volume": 1664.53826, "trades": 17, "taker_buy_volume": 66.67, "taker_buy_quote": 70.27019}, {"ts": 1773434160000, "open": 1.055, "high": 1.056, "low": 1.05, "close": 1.05, "volume": 1197.98, "quote_volume": 1263.1886, "trades": 13, "taker_buy_volume": 460.3, "taker_buy_quote": 485.67695}, {"ts": 1773434220000, "open": 1.051, "high": 1.052, "low": 1.049, "close": 1.049, "volume": 2229.85, "quote_volume": 2343.08617, "trades": 23, "taker_buy_volume": 387.37, "taker_buy_quote": 407.49332}, {"ts": 1773434280000, "open": 1.05, "high": 1.053, "low": 1.05, "close": 1.052, "volume": 699.57, "quote_volume": 735.35123, "trades": 11, "taker_buy_volume": 525.56, "taker_buy_quote": 552.29271}, {"ts": 1773434340000, "open": 1.051, "high": 1.052, "low": 1.038, "close": 1.042, "volume": 17859.67, "quote_volume": 18626.67559, "trades": 146, "taker_buy_volume": 3002.22, "taker_buy_quote": 3132.80398}, {"ts": 1773434400000, "open": 1.043, "high": 1.043, "low": 1.039, "close": 1.04, "volume": 5990.62, "quote_volume": 6234.1805, "trades": 46, "taker_buy_volume": 1819.89, "taker_buy_quote": 1893.80932}, {"ts": 1773434460000, "open": 1.04, "high": 1.04, "low": 1.034, "close": 1.037, "volume": 6939.37, "quote_volume": 7191.3877, "trades": 59, "taker_buy_volume": 2665.7, "taker_buy_quote": 2761.06922}, {"ts": 1773434520000, "open": 1.038, "high": 1.038, "low": 1.035, "close": 1.038, "volume": 657.06, "quote_volume": 680.99537, "trades": 9, "taker_buy_volume": 185.84, "taker_buy_quote": 192.75757}, {"ts": 1773434580000, "open": 1.038, "high": 1.04, "low": 1.037, "close": 1.04, "volume": 2204.6, "quote_volume": 2290.28742, "trades": 16, "taker_buy_volume": 1779.82, "taker_buy_quote": 1849.2934}, {"ts": 1773434640000, "open": 1.04, "high": 1.04, "low": 1.038, "close": 1.038, "volume": 1488.52, "quote_volume": 1547.55087, "trades": 13, "taker_buy_volume": 884.13, "taker_buy_quote": 919.4952}, {"ts": 1773434700000, "open": 1.038, "high": 1.039, "low": 1.038, "close": 1.039, "volume": 1057.03, "quote_volume": 1097.27657, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434760000, "open": 1.039, "high": 1.044, "low": 1.039, "close": 1.041, "volume": 3009.77, "quote_volume": 3136.88847, "trades": 25, "taker_buy_volume": 2413.42, "taker_buy_quote": 2515.9746}, {"ts": 1773434820000, "open": 1.04, "high": 1.045, "low": 1.04, "close": 1.045, "volume": 1359.99, "quote_volume": 1418.02064, "trades": 65, "taker_buy_volume": 1135.94, "taker_buy_quote": 1184.40237}, {"ts": 1773434880000, "open": 1.043, "high": 1.046, "low": 1.043, "close": 1.045, "volume": 3337.35, "quote_volume": 3487.67633, "trades": 26, "taker_buy_volume": 2714.07, "taker_buy_quote": 2836.38669}, {"ts": 1773434940000, "open": 1.045, "high": 1.045, "low": 1.043, "close": 1.045, "volume": 1168.39, "quote_volume": 1219.06337, "trades": 8, "taker_buy_volume": 19.8, "taker_buy_quote": 20.691}, {"ts": 1773435000000, "open": 1.046, "high": 1.051, "low": 1.046, "close": 1.051, "volume": 1846.49, "quote_volume": 1936.72296, "trades": 23, "taker_buy_volume": 1715.99, "taker_buy_quote": 1799.95896}, {"ts": 1773435060000, "open": 1.05, "high": 1.051, "low": 1.049, "close": 1.051, "volume": 6793.15, "quote_volume": 7133.11238, "trades": 60, "taker_buy_volume": 5326.66, "taker_buy_quote": 5593.83954}, {"ts": 1773435120000, "open": 1.052, "high": 1.053, "low": 1.051, "close": 1.053, "volume": 316.47, "quote_volume": 333.02612, "trades": 9, "taker_buy_volume": 150.66, "taker_buy_quote": 158.63483}, {"ts": 1773435180000, "open": 1.054, "high": 1.057, "low": 1.054, "close": 1.055, "volume": 2142.88, "quote_volume": 2261.31894, "trades": 21, "taker_buy_volume": 1207.55, "taker_buy_quote": 1274.60818}, {"ts": 1773435240000, "open": 1.055, "high": 1.057, "low": 1.053, "close": 1.057, "volume": 637.68, "quote_volume": 672.67992, "trades": 16, "taker_buy_volume": 309.67, "taker_buy_quote": 327.10565}, {"ts": 1773435300000, "open": 1.056, "high": 1.063, "low": 1.056, "close": 1.061, "volume": 4202.66, "quote_volume": 4453.10153, "trades": 34, "taker_buy_volume": 3153.58, "taker_buy_quote": 3339.74924}, {"ts": 1773435360000, "open": 1.061, "high": 1.061, "low": 1.06, "close": 1.06, "volume": 692.81, "quote_volume": 734.55151, "trades": 10, "taker_buy_volume": 17.19, "taker_buy_quote": 18.23859}, {"ts": 1773435420000, "open": 1.06, "high": 1.061, "low": 1.059, "close": 1.061, "volume": 214.84, "quote_volume": 227.66094, "trades": 5, "taker_buy_volume": 135.39, "taker_buy_quote": 143.51829}, {"ts": 1773435480000, "open": 1.06, "high": 1.061, "low": 1.057, "close": 1.057, "volume": 2167.34, "quote_volume": 2293.66623, "trades": 17, "taker_buy_volume": 74.75, "taker_buy_quote": 79.30975}, {"ts": 1773435540000, "open": 1.058, "high": 1.059, "low": 1.057, "close": 1.057, "volume": 561.85, "quote_volume": 594.59245, "trades": 6, "taker_buy_volume": 218.13, "taker_buy_quote": 230.99967}, {"ts": 1773435600000, "open": 1.057, "high": 1.058, "low": 1.055, "close": 1.058, "volume": 1972.68, "quote_volume": 2083.67571, "trades": 18, "taker_buy_volume": 752.64, "taker_buy_quote": 794.76705}, {"ts": 1773435660000, "open": 1.059, "high": 1.066, "low": 1.059, "close": 1.065, "volume": 2207.07, "quote_volume": 2345.2934, "trades": 39, "taker_buy_volume": 936.22, "taker_buy_quote": 996.06226}, {"ts": 1773435720000, "open": 1.063, "high": 1.065, "low": 1.061, "close": 1.061, "volume": 2045.1, "quote_volume": 2174.36318, "trades": 23, "taker_buy_volume": 1077.17, "taker_buy_quote": 1146.05563}, {"ts": 1773435780000, "open": 1.06, "high": 1.06, "low": 1.053, "close": 1.053, "volume": 1009.09, "quote_volume": 1065.10281, "trades": 22, "taker_buy_volume": 304.03, "taker_buy_quote": 321.20243}, {"ts": 1773435840000, "open": 1.053, "high": 1.053, "low": 1.05, "close": 1.052, "volume": 3072.36, "quote_volume": 3230.68822, "trades": 24, "taker_buy_volume": 794.33, "taker_buy_quote": 835.63516}, {"ts": 1773435900000, "open": 1.053, "high": 1.056, "low": 1.053, "close": 1.056, "volume": 1793.65, "quote_volume": 1891.64236, "trades": 12, "taker_buy_volume": 1731.61, "taker_buy_quote": 1826.17966}, {"ts": 1773435960000, "open": 1.057, "high": 1.058, "low": 1.052, "close": 1.052, "volume": 918.62, "quote_volume": 968.41953, "trades": 13, "taker_buy_volume": 472.78, "taker_buy_quote": 498.71725}, {"ts": 1773436020000, "open": 1.056, "high": 1.057, "low": 1.055, "close": 1.057, "volume": 324.12, "quote_volume": 342.25065, "trades": 5, "taker_buy_volume": 154.63, "taker_buy_quote": 163.3082}, {"ts": 1773436080000, "open": 1.057, "high": 1.057, "low": 1.055, "close": 1.055, "volume": 170.74, "quote_volume": 180.32742, "trades": 3, "taker_buy_volume": 40.24, "taker_buy_quote": 42.51942}, {"ts": 1773436140000, "open": 1.054, "high": 1.055, "low": 1.054, "close": 1.054, "volume": 1042.2, "quote_volume": 1098.68788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436200000, "open": 1.055, "high": 1.057, "low": 1.055, "close": 1.057, "volume": 832.28, "quote_volume": 879.70746, "trades": 8, "taker_buy_volume": 655.48, "taker_buy_quote": 692.82986}, {"ts": 1773436260000, "open": 1.057, "high": 1.059, "low": 1.056, "close": 1.056, "volume": 2109.02, "quote_volume": 2231.16679, "trades": 12, "taker_buy_volume": 875.63, "taker_buy_quote": 926.62559}, {"ts": 1773436320000, "open": 1.056, "high": 1.057, "low": 1.056, "close": 1.056, "volume": 1125.24, "quote_volume": 1188.5239, "trades": 8, "taker_buy_volume": 139.96, "taker_buy_quote": 147.93772}, {"ts": 1773436380000, "open": 1.058, "high": 1.06, "low": 1.058, "close": 1.06, "volume": 1759.96, "quote_volume": 1864.24446, "trades": 13, "taker_buy_volume": 1759.96, "taker_buy_quote": 1864.24446}, {"ts": 1773436440000, "open": 1.058, "high": 1.059, "low": 1.058, "close": 1.058, "volume": 570.61, "quote_volume": 603.83818, "trades": 6, "taker_buy_volume": 309.61, "taker_buy_quote": 327.70018}, {"ts": 1773436500000, "open": 1.059, "high": 1.059, "low": 1.057, "close": 1.057, "volume": 1058.03, "quote_volume": 1118.54774, "trades": 10, "taker_buy_volume": 94.25, "taker_buy_quote": 99.79221}, {"ts": 1773436560000, "open": 1.056, "high": 1.056, "low": 1.052, "close": 1.052, "volume": 974.63, "quote_volume": 1028.64023, "trades": 8, "taker_buy_volume": 130.5, "taker_buy_quote": 137.286}, {"ts": 1773436620000, "open": 1.053, "high": 1.056, "low": 1.052, "close": 1.056, "volume": 1668.57, "quote_volume": 1758.21132, "trades": 14, "taker_buy_volume": 771.1, "taker_buy_quote": 813.24428}, {"ts": 1773436680000, "open": 1.056, "high": 1.062, "low": 1.051, "close": 1.053, "volume": 13074.59, "quote_volume": 13816.1085, "trades": 73, "taker_buy_volume": 6989.12, "taker_buy_quote": 7401.9752}, {"ts": 1773436740000, "open": 1.054, "high": 1.055, "low": 1.054, "close": 1.054, "volume": 278.77, "quote_volume": 293.9593, "trades": 5, "taker_buy_volume": 148.27, "taker_buy_quote": 156.4123}, {"ts": 1773436800000, "open": 1.053, "high": 1.053, "low": 1.052, "close": 1.053, "volume": 536.01, "quote_volume": 564.28803, "trades": 7, "taker_buy_volume": 400.28, "taker_buy_quote": 421.49484}, {"ts": 1773436860000, "open": 1.054, "high": 1.055, "low": 1.054, "close": 1.055, "volume": 26.14, "quote_volume": 27.57248, "trades": 4, "taker_buy_volume": 19.43, "taker_buy_quote": 20.49343}, {"ts": 1773436920000, "open": 1.056, "high": 1.061, "low": 1.056, "close": 1.06, "volume": 3254.48, "quote_volume": 3447.22156, "trades": 27, "taker_buy_volume": 3062.03, "taker_buy_quote": 3243.7279}, {"ts": 1773436980000, "open": 1.058, "high": 1.059, "low": 1.056, "close": 1.058, "volume": 1993.97, "quote_volume": 2107.98397, "trades": 15, "taker_buy_volume": 528.66, "taker_buy_quote": 559.23709}, {"ts": 1773437040000, "open": 1.057, "high": 1.057, "low": 1.057, "close": 1.057, "volume": 16.13, "quote_volume": 17.04941, "trades": 2, "taker_buy_volume": 10.92, "taker_buy_quote": 11.54244}, {"ts": 1773437100000, "open": 1.055, "high": 1.059, "low": 1.054, "close": 1.059, "volume": 293.58, "quote_volume": 309.82564, "trades": 8, "taker_buy_volume": 12.88, "taker_buy_quote": 13.63472}, {"ts": 1773437160000, "open": 1.06, "high": 1.062, "low": 1.06, "close": 1.062, "volume": 288.82, "quote_volume": 306.29467, "trades": 11, "taker_buy_volume": 109.6, "taker_buy_quote": 116.32147}, {"ts": 1773437220000, "open": 1.06, "high": 1.063, "low": 1.06, "close": 1.063, "volume": 849.21, "quote_volume": 901.09009, "trades": 8, "taker_buy_volume": 829.43, "taker_buy_quote": 880.12329}, {"ts": 1773437280000, "open": 1.063, "high": 1.064, "low": 1.052, "close": 1.053, "volume": 4229.39, "quote_volume": 4462.00141, "trades": 47, "taker_buy_volume": 1196.06, "taker_buy_quote": 1262.32233}, {"ts": 1773437340000, "open": 1.054, "high": 1.054, "low": 1.052, "close": 1.054, "volume": 1166.97, "quote_volume": 1228.89938, "trades": 8, "taker_buy_volume": 740.97, "taker_buy_quote": 780.74738}, {"ts": 1773437400000, "open": 1.054, "high": 1.054, "low": 1.048, "close": 1.048, "volume": 2146.79, "quote_volume": 2254.7761, "trades": 19, "taker_buy_volume": 487.3, "taker_buy_quote": 511.74544}, {"ts": 1773437460000, "open": 1.048, "high": 1.049, "low": 1.045, "close": 1.045, "volume": 696.42, "quote_volume": 729.13459, "trades": 10, "taker_buy_volume": 125.32, "taker_buy_quote": 131.33524}, {"ts": 1773437520000, "open": 1.048, "high": 1.048, "low": 1.044, "close": 1.045, "volume": 1286.28, "quote_volume": 1344.82437, "trades": 7, "taker_buy_volume": 894.76, "taker_buy_quote": 935.33989}, {"ts": 1773437580000, "open": 1.044, "high": 1.052, "low": 1.044, "close": 1.052, "volume": 385.04, "quote_volume": 403.81199, "trades": 10, "taker_buy_volume": 194.95, "taker_buy_quote": 205.00863}, {"ts": 1773437640000, "open": 1.052, "high": 1.052, "low": 1.05, "close": 1.05, "volume": 237.89, "quote_volume": 249.92862, "trades": 5, "taker_buy_volume": 9.5, "taker_buy_quote": 9.994}, {"ts": 1773437700000, "open": 1.052, "high": 1.052, "low": 1.052, "close": 1.052, "volume": 211.4, "quote_volume": 222.3928, "trades": 2, "taker_buy_volume": 201.13, "taker_buy_quote": 211.58876}, {"ts": 1773437760000, "open": 1.053, "high": 1.053, "low": 1.047, "close": 1.047, "volume": 755.26, "quote_volume": 791.23089, "trades": 8, "taker_buy_volume": 5.23, "taker_buy_quote": 5.50719}, {"ts": 1773437820000, "open": 1.047, "high": 1.048, "low": 1.046, "close": 1.048, "volume": 723.03, "quote_volume": 756.94756, "trades": 8, "taker_buy_volume": 8.16, "taker_buy_quote": 8.55168}, {"ts": 1773437880000, "open": 1.048, "high": 1.048, "low": 1.045, "close": 1.046, "volume": 1056.55, "quote_volume": 1106.03581, "trades": 9, "taker_buy_volume": 263.17, "taker_buy_quote": 275.53899}, {"ts": 1773437940000, "open": 1.046, "high": 1.046, "low": 1.046, "close": 1.046, "volume": 596.07, "quote_volume": 623.48922, "trades": 9, "taker_buy_volume": 255.8, "taker_buy_quote": 267.5668}, {"ts": 1773438000000, "open": 1.048, "high": 1.052, "low": 1.048, "close": 1.052, "volume": 36.76, "quote_volume": 38.58857, "trades": 10, "taker_buy_volume": 36.76, "taker_buy_quote": 38.58857}, {"ts": 1773438060000, "open": 1.052, "high": 1.053, "low": 1.049, "close": 1.049, "volume": 1746.94, "quote_volume": 1837.44149, "trades": 14, "taker_buy_volume": 998.27, "taker_buy_quote": 1049.94123}, {"ts": 1773438120000, "open": 1.048, "high": 1.048, "low": 1.048, "close": 1.048, "volume": 265.37, "quote_volume": 278.10776, "trades": 3, "taker_buy_volume": 260.12, "taker_buy_quote": 272.60576}, {"ts": 1773438180000, "open": 1.048, "high": 1.048, "low": 1.047, "close": 1.047, "volume": 298.57, "quote_volume": 312.81702, "trades": 3, "taker_buy_volume": 214.23, "taker_buy_quote": 224.51304}, {"ts": 1773438240000, "open": 1.046, "high": 1.047, "low": 1.044, "close": 1.046, "volume": 939.77, "quote_volume": 982.04065, "trades": 13, "taker_buy_volume": 425.96, "taker_buy_quote": 445.55942}, {"ts": 1773438300000, "open": 1.047, "high": 1.047, "low": 1.035, "close": 1.044, "volume": 15171.7, "quote_volume": 15776.37113, "trades": 259, "taker_buy_volume": 4565.15, "taker_buy_quote": 4744.57082}, {"ts": 1773438360000, "open": 1.044, "high": 1.047, "low": 1.044, "close": 1.047, "volume": 141.19, "quote_volume": 147.67513, "trades": 5, "taker_buy_volume": 10.53, "taker_buy_quote": 11.01437}, {"ts": 1773438420000, "open": 1.047, "high": 1.049, "low": 1.047, "close": 1.047, "volume": 757.38, "quote_volume": 793.02981, "trades": 10, "taker_buy_volume": 29.1, "taker_buy_quote": 30.52065}, {"ts": 1773438480000, "open": 1.048, "high": 1.048, "low": 1.048, "close": 1.048, "volume": 263.89, "quote_volume": 276.55672, "trades": 3, "taker_buy_volume": 12.06, "taker_buy_quote": 12.63888}, {"ts": 1773438540000, "open": 1.048, "high": 1.051, "low": 1.048, "close": 1.051, "volume": 2367.83, "quote_volume": 2485.38139, "trades": 22, "taker_buy_volume": 1485.3, "taker_buy_quote": 1558.8012}, {"ts": 1773438600000, "open": 1.051, "high": 1.053, "low": 1.049, "close": 1.051, "volume": 1072.93, "quote_volume": 1128.54428, "trades": 16, "taker_buy_volume": 16.52, "taker_buy_quote": 17.39033}, {"ts": 1773438660000, "open": 1.053, "high": 1.055, "low": 1.051, "close": 1.052, "volume": 1991.32, "quote_volume": 2096.5729, "trades": 16, "taker_buy_volume": 1326.36, "taker_buy_quote": 1396.70618}, {"ts": 1773438720000, "open": 1.051, "high": 1.052, "low": 1.05, "close": 1.052, "volume": 605.64, "quote_volume": 636.31137, "trades": 4, "taker_buy_volume": 6.36, "taker_buy_quote": 6.69072}, {"ts": 1773438780000, "open": 1.052, "high": 1.053, "low": 1.052, "close": 1.052, "volume": 215.4, "quote_volume": 226.61509, "trades": 4, "taker_buy_volume": 127.92, "taker_buy_quote": 134.58613}, {"ts": 1773438840000, "open": 1.052, "high": 1.052, "low": 1.052, "close": 1.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 1.054, "high": 1.055, "low": 1.054, "close": 1.055, "volume": 162.74, "quote_volume": 171.68548, "trades": 5, "taker_buy_volume": 162.74, "taker_buy_quote": 171.68548}, {"ts": 1773438960000, "open": 1.056, "high": 1.057, "low": 1.055, "close": 1.055, "volume": 427.46, "quote_volume": 451.11413, "trades": 4, "taker_buy_volume": 43.35, "taker_buy_quote": 45.81574}, {"ts": 1773439020000, "open": 1.055, "high": 1.055, "low": 1.054, "close": 1.054, "volume": 421.35, "quote_volume": 444.15079, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439080000, "open": 1.054, "high": 1.055, "low": 1.052, "close": 1.052, "volume": 1217.37, "quote_volume": 1283.06084, "trades": 10, "taker_buy_volume": 894.95, "taker_buy_quote": 943.44328}, {"ts": 1773439140000, "open": 1.051, "high": 1.052, "low": 1.049, "close": 1.049, "volume": 280.01, "quote_volume": 294.45467, "trades": 6, "taker_buy_volume": 236.84, "taker_buy_quote": 249.15362}, {"ts": 1773439200000, "open": 1.05, "high": 1.05, "low": 1.05, "close": 1.05, "volume": 9.94, "quote_volume": 10.437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439260000, "open": 1.051, "high": 1.051, "low": 1.047, "close": 1.047, "volume": 400.99, "quote_volume": 421.34728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439320000, "open": 1.047, "high": 1.049, "low": 1.046, "close": 1.049, "volume": 771.58, "quote_volume": 807.8261, "trades": 8, "taker_buy_volume": 490.63, "taker_buy_quote": 513.71041}, {"ts": 1773439380000, "open": 1.048, "high": 1.048, "low": 1.044, "close": 1.044, "volume": 1555.58, "quote_volume": 1628.65696, "trades": 12, "taker_buy_volume": 1159.91, "taker_buy_quote": 1214.43486}, {"ts": 1773439440000, "open": 1.046, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 1905.19, "quote_volume": 1991.24022, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439500000, "open": 1.046, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 1610.73, "quote_volume": 1683.57367, "trades": 13, "taker_buy_volume": 404.4, "taker_buy_quote": 423.0024}, {"ts": 1773439560000, "open": 1.044, "high": 1.044, "low": 1.041, "close": 1.044, "volume": 1588.96, "quote_volume": 1658.52705, "trades": 14, "taker_buy_volume": 1429.69, "taker_buy_quote": 1492.27035}, {"ts": 1773439620000, "open": 1.042, "high": 1.045, "low": 1.042, "close": 1.044, "volume": 42.08, "quote_volume": 43.90927, "trades": 4, "taker_buy_volume": 26.19, "taker_buy_quote": 27.35189}, {"ts": 1773439680000, "open": 1.043, "high": 1.047, "low": 1.043, "close": 1.047, "volume": 1488.19, "quote_volume": 1552.22953, "trades": 4, "taker_buy_volume": 1488.19, "taker_buy_quote": 1552.22953}, {"ts": 1773439740000, "open": 1.046, "high": 1.046, "low": 1.045, "close": 1.045, "volume": 562.7, "quote_volume": 588.02676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439800000, "open": 1.045, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 466.27, "quote_volume": 487.318, "trades": 7, "taker_buy_volume": 427.65, "taker_buy_quote": 446.99872}, {"ts": 1773439860000, "open": 1.044, "high": 1.044, "low": 1.039, "close": 1.039, "volume": 2175.6, "quote_volume": 2263.09983, "trades": 21, "taker_buy_volume": 467.02, "taker_buy_quote": 485.852}, {"ts": 1773439920000, "open": 1.042, "high": 1.044, "low": 1.04, "close": 1.044, "volume": 1167.9, "quote_volume": 1217.36334, "trades": 15, "taker_buy_volume": 630.94, "taker_buy_quote": 657.96445}, {"ts": 1773439980000, "open": 1.044, "high": 1.047, "low": 1.044, "close": 1.046, "volume": 1944.47, "quote_volume": 2033.3179, "trades": 13, "taker_buy_volume": 942.13, "taker_buy_quote": 985.97531}, {"ts": 1773440040000, "open": 1.047, "high": 1.047, "low": 1.047, "close": 1.047, "volume": 383.71, "quote_volume": 401.74437, "trades": 3, "taker_buy_volume": 5.26, "taker_buy_quote": 5.50722}, {"ts": 1773440100000, "open": 1.045, "high": 1.045, "low": 1.044, "close": 1.044, "volume": 1002.53, "quote_volume": 1046.81644, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440160000, "open": 1.046, "high": 1.052, "low": 1.044, "close": 1.052, "volume": 6477.62, "quote_volume": 6796.35019, "trades": 54, "taker_buy_volume": 4707.43, "taker_buy_quote": 4939.29713}, {"ts": 1773440220000, "open": 1.05, "high": 1.053, "low": 1.049, "close": 1.053, "volume": 2235.2, "quote_volume": 2352.14894, "trades": 15, "taker_buy_volume": 1959.4, "taker_buy_quote": 2062.50695}, {"ts": 1773440280000, "open": 1.054, "high": 1.055, "low": 1.054, "close": 1.054, "volume": 1606.98, "quote_volume": 1694.7801, "trades": 12, "taker_buy_volume": 1483.23, "taker_buy_quote": 1564.3476}, {"ts": 1773440340000, "open": 1.054, "high": 1.055, "low": 1.05, "close": 1.054, "volume": 2081.55, "quote_volume": 2192.41129, "trades": 29, "taker_buy_volume": 527.48, "taker_buy_quote": 555.81358}, {"ts": 1773440400000, "open": 1.054, "high": 1.056, "low": 1.049, "close": 1.051, "volume": 4355.26, "quote_volume": 4581.64763, "trades": 26, "taker_buy_volume": 2092.13, "taker_buy_quote": 2206.07962}, {"ts": 1773440460000, "open": 1.053, "high": 1.054, "low": 1.048, "close": 1.049, "volume": 1788.71, "quote_volume": 1878.93042, "trades": 16, "taker_buy_volume": 900.94, "taker_buy_quote": 946.03405}, {"ts": 1773440520000, "open": 1.052, "high": 1.052, "low": 1.046, "close": 1.046, "volume": 2787.66, "quote_volume": 2920.48017, "trades": 10, "taker_buy_volume": 717.36, "taker_buy_quote": 752.56431}, {"ts": 1773440580000, "open": 1.048, "high": 1.048, "low": 1.039, "close": 1.039, "volume": 8208.02, "quote_volume": 8556.81248, "trades": 71, "taker_buy_volume": 4116.85, "taker_buy_quote": 4292.08971}, {"ts": 1773440640000, "open": 1.04, "high": 1.04, "low": 1.036, "close": 1.037, "volume": 2860.13, "quote_volume": 2971.18417, "trades": 15, "taker_buy_volume": 1302.96, "taker_buy_quote": 1354.85764}, {"ts": 1773440700000, "open": 1.038, "high": 1.038, "low": 1.028, "close": 1.028, "volume": 7146.31, "quote_volume": 7371.79593, "trades": 55, "taker_buy_volume": 1020.54, "taker_buy_quote": 1052.3888}, {"ts": 1773440760000, "open": 1.031, "high": 1.033, "low": 1.029, "close": 1.031, "volume": 6072.97, "quote_volume": 6262.35696, "trades": 31, "taker_buy_volume": 4438.05, "taker_buy_quote": 4579.41697}, {"ts": 1773440820000, "open": 1.03, "high": 1.033, "low": 1.029, "close": 1.031, "volume": 1084.84, "quote_volume": 1118.74469, "trades": 17, "taker_buy_volume": 972.65, "taker_buy_quote": 1003.13944}, {"ts": 1773440880000, "open": 1.032, "high": 1.038, "low": 1.032, "close": 1.038, "volume": 8044.15, "quote_volume": 8324.76109, "trades": 51, "taker_buy_volume": 4342.2, "taker_buy_quote": 4492.40083}, {"ts": 1773440940000, "open": 1.035, "high": 1.043, "low": 1.035, "close": 1.039, "volume": 5462.46, "quote_volume": 5681.21279, "trades": 44, "taker_buy_volume": 4298.54, "taker_buy_quote": 4472.58772}, {"ts": 1773441000000, "open": 1.039, "high": 1.042, "low": 1.038, "close": 1.04, "volume": 2761.54, "quote_volume": 2871.65092, "trades": 15, "taker_buy_volume": 638.08, "taker_buy_quote": 663.66241}, {"ts": 1773441060000, "open": 1.04, "high": 1.042, "low": 1.038, "close": 1.038, "volume": 169.77, "quote_volume": 176.65759, "trades": 6, "taker_buy_volume": 70.74, "taker_buy_quote": 73.69586}, {"ts": 1773441120000, "open": 1.04, "high": 1.043, "low": 1.04, "close": 1.04, "volume": 1879.93, "quote_volume": 1958.40526, "trades": 10, "taker_buy_volume": 1681.54, "taker_buy_quote": 1752.07966}, {"ts": 1773441180000, "open": 1.042, "high": 1.046, "low": 1.042, "close": 1.044, "volume": 1819.19, "quote_volume": 1899.44488, "trades": 19, "taker_buy_volume": 933.17, "taker_buy_quote": 974.5656}, {"ts": 1773441240000, "open": 1.046, "high": 1.047, "low": 1.043, "close": 1.043, "volume": 459.44, "quote_volume": 480.06382, "trades": 10, "taker_buy_volume": 10.52, "taker_buy_quote": 11.00918}, {"ts": 1773441300000, "open": 1.045, "high": 1.046, "low": 1.04, "close": 1.044, "volume": 243.18, "quote_volume": 253.35716, "trades": 9, "taker_buy_volume": 82.6, "taker_buy_quote": 86.31699}, {"ts": 1773441360000, "open": 1.042, "high": 1.044, "low": 1.04, "close": 1.04, "volume": 620.43, "quote_volume": 646.02554, "trades": 7, "taker_buy_volume": 15.31, "taker_buy_quote": 15.98364}, {"ts": 1773441420000, "open": 1.044, "high": 1.045, "low": 1.042, "close": 1.043, "volume": 1974.97, "quote_volume": 2059.80717, "trades": 10, "taker_buy_volume": 341.06, "taker_buy_quote": 355.84563}, {"ts": 1773441480000, "open": 1.042, "high": 1.042, "low": 1.038, "close": 1.039, "volume": 1559.78, "quote_volume": 1620.7003, "trades": 11, "taker_buy_volume": 910.22, "taker_buy_quote": 946.14008}, {"ts": 1773441540000, "open": 1.037, "high": 1.037, "low": 1.036, "close": 1.036, "volume": 1983.88, "quote_volume": 2055.35112, "trades": 13, "taker_buy_volume": 1503.41, "taker_buy_quote": 1557.53276}, {"ts": 1773441600000, "open": 1.035, "high": 1.037, "low": 1.034, "close": 1.037, "volume": 660.27, "quote_volume": 682.95324, "trades": 12, "taker_buy_volume": 93.59, "taker_buy_quote": 96.87737}, {"ts": 1773441660000, "open": 1.034, "high": 1.035, "low": 1.031, "close": 1.034, "volume": 10953.39, "quote_volume": 11313.64774, "trades": 48, "taker_buy_volume": 6565.63, "taker_buy_quote": 6782.34135}, {"ts": 1773441720000, "open": 1.035, "high": 1.035, "low": 1.033, "close": 1.035, "volume": 1405.62, "quote_volume": 1453.47158, "trades": 11, "taker_buy_volume": 75.07, "taker_buy_quote": 77.69745}, {"ts": 1773441780000, "open": 1.035, "high": 1.118, "low": 1.0, "close": 1.073, "volume": 231054.62, "quote_volume": 249318.38312, "trades": 2063, "taker_buy_volume": 108168.51, "taker_buy_quote": 117185.41213}, {"ts": 1773441840000, "open": 1.073, "high": 1.093, "low": 1.071, "close": 1.08, "volume": 31125.11, "quote_volume": 33734.87669, "trades": 349, "taker_buy_volume": 17286.56, "taker_buy_quote": 18729.35889}, {"ts": 1773441900000, "open": 1.084, "high": 1.084, "low": 1.051, "close": 1.063, "volume": 31001.22, "quote_volume": 32966.04708, "trades": 446, "taker_buy_volume": 7305.61, "taker_buy_quote": 7771.02989}, {"ts": 1773441960000, "open": 1.064, "high": 1.064, "low": 1.055, "close": 1.064, "volume": 8403.41, "quote_volume": 8900.13448, "trades": 85, "taker_buy_volume": 5948.39, "taker_buy_quote": 6301.2711}, {"ts": 1773442020000, "open": 1.061, "high": 1.062, "low": 1.056, "close": 1.059, "volume": 11901.41, "quote_volume": 12602.15176, "trades": 74, "taker_buy_volume": 4243.59, "taker_buy_quote": 4494.39378}, {"ts": 1773442080000, "open": 1.057, "high": 1.062, "low": 1.055, "close": 1.059, "volume": 5399.17, "quote_volume": 5722.0145, "trades": 41, "taker_buy_volume": 4910.84, "taker_buy_quote": 5205.83879}, {"ts": 1773442140000, "open": 1.059, "high": 1.064, "low": 1.056, "close": 1.063, "volume": 7985.96, "quote_volume": 8481.49948, "trades": 93, "taker_buy_volume": 7610.56, "taker_buy_quote": 8083.67054}, {"ts": 1773442200000, "open": 1.063, "high": 1.064, "low": 1.06, "close": 1.063, "volume": 1586.45, "quote_volume": 1684.82936, "trades": 16, "taker_buy_volume": 58.55, "taker_buy_quote": 62.24382}, {"ts": 1773442260000, "open": 1.06, "high": 1.062, "low": 1.058, "close": 1.059, "volume": 536.91, "quote_volume": 568.77875, "trades": 24, "taker_buy_volume": 90.55, "taker_buy_quote": 96.14491}, {"ts": 1773442320000, "open": 1.058, "high": 1.058, "low": 1.051, "close": 1.051, "volume": 2184.49, "quote_volume": 2304.35197, "trades": 52, "taker_buy_volume": 342.37, "taker_buy_quote": 361.43731}, {"ts": 1773442380000, "open": 1.053, "high": 1.057, "low": 1.053, "close": 1.057, "volume": 205.38, "quote_volume": 216.54818, "trades": 11, "taker_buy_volume": 205.38, "taker_buy_quote": 216.54818}, {"ts": 1773442440000, "open": 1.058, "high": 1.061, "low": 1.058, "close": 1.06, "volume": 525.16, "quote_volume": 556.56968, "trades": 17, "taker_buy_volume": 449.42, "taker_buy_quote": 476.37479}, {"ts": 1773442500000, "open": 1.057, "high": 1.059, "low": 1.055, "close": 1.056, "volume": 1153.73, "quote_volume": 1220.65457, "trades": 18, "taker_buy_volume": 946.42, "taker_buy_quote": 1001.62103}, {"ts": 1773442560000, "open": 1.058, "high": 1.062, "low": 1.056, "close": 1.062, "volume": 1530.39, "quote_volume": 1622.428, "trades": 23, "taker_buy_volume": 1311.94, "taker_buy_quote": 1391.62105}, {"ts": 1773442620000, "open": 1.059, "high": 1.059, "low": 1.05, "close": 1.053, "volume": 3456.88, "quote_volume": 3641.94397, "trades": 57, "taker_buy_volume": 819.57, "taker_buy_quote": 862.69885}, {"ts": 1773442680000, "open": 1.052, "high": 1.052, "low": 1.048, "close": 1.048, "volume": 4442.65, "quote_volume": 4666.98673, "trades": 25, "taker_buy_volume": 118.85, "taker_buy_quote": 125.00542}, {"ts": 1773442740000, "open": 1.048, "high": 1.048, "low": 1.048, "close": 1.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442800000, "open": 1.051, "high": 1.06, "low": 1.051, "close": 1.058, "volume": 2133.49, "quote_volume": 2253.43326, "trades": 41, "taker_buy_volume": 1678.79, "taker_buy_quote": 1773.54213}, {"ts": 1773442860000, "open": 1.056, "high": 1.059, "low": 1.052, "close": 1.055, "volume": 5675.67, "quote_volume": 5991.20843, "trades": 64, "taker_buy_volume": 3909.5, "taker_buy_quote": 4129.16716}, {"ts": 1773442920000, "open": 1.053, "high": 1.056, "low": 1.053, "close": 1.053, "volume": 1050.44, "quote_volume": 1106.25165, "trades": 16, "taker_buy_volume": 815.91, "taker_buy_quote": 859.29156}, {"ts": 1773442980000, "open": 1.053, "high": 1.058, "low": 1.05, "close": 1.051, "volume": 5490.86, "quote_volume": 5790.58474, "trades": 69, "taker_buy_volume": 3083.07, "taker_buy_quote": 3252.11665}, {"ts": 1773443040000, "open": 1.05, "high": 1.051, "low": 1.047, "close": 1.048, "volume": 2323.31, "quote_volume": 2438.06627, "trades": 36, "taker_buy_volume": 892.94, "taker_buy_quote": 938.22227}, {"ts": 1773443100000, "open": 1.048, "high": 1.051, "low": 1.047, "close": 1.051, "volume": 2244.95, "quote_volume": 2355.50063, "trades": 24, "taker_buy_volume": 902.98, "taker_buy_quote": 948.11416}, {"ts": 1773443160000, "open": 1.052, "high": 1.055, "low": 1.052, "close": 1.055, "volume": 2082.91, "quote_volume": 2194.65217, "trades": 18, "taker_buy_volume": 1247.53, "taker_buy_quote": 1314.16165}, {"ts": 1773443220000, "open": 1.055, "high": 1.055, "low": 1.052, "close": 1.053, "volume": 385.61, "quote_volume": 406.18726, "trades": 7, "taker_buy_volume": 85.49, "taker_buy_quote": 90.17037}, {"ts": 1773443280000, "open": 1.052, "high": 1.054, "low": 1.051, "close": 1.053, "volume": 603.23, "quote_volume": 635.00475, "trades": 19, "taker_buy_volume": 433.75, "taker_buy_quote": 456.72638}, {"ts": 1773443340000, "open": 1.054, "high": 1.056, "low": 1.053, "close": 1.056, "volume": 1665.41, "quote_volume": 1755.02138, "trades": 17, "taker_buy_volume": 1604.41, "taker_buy_quote": 1690.78838}, {"ts": 1773443400000, "open": 1.053, "high": 1.053, "low": 1.049, "close": 1.052, "volume": 368.84, "quote_volume": 387.73196, "trades": 11, "taker_buy_volume": 185.39, "taker_buy_quote": 195.02494}, {"ts": 1773443460000, "open": 1.05, "high": 1.054, "low": 1.05, "close": 1.051, "volume": 1323.15, "quote_volume": 1390.32968, "trades": 23, "taker_buy_volume": 182.9, "taker_buy_quote": 192.53839}, {"ts": 1773443520000, "open": 1.052, "high": 1.054, "low": 1.051, "close": 1.051, "volume": 1265.27, "quote_volume": 1331.45115, "trades": 24, "taker_buy_volume": 1215.29, "taker_buy_quote": 1278.89353}, {"ts": 1773443580000, "open": 1.054, "high": 1.056, "low": 1.053, "close": 1.055, "volume": 1192.82, "quote_volume": 1256.50464, "trades": 20, "taker_buy_volume": 157.58, "taker_buy_quote": 166.30355}, {"ts": 1773443640000, "open": 1.053, "high": 1.053, "low": 1.041, "close": 1.043, "volume": 4796.01, "quote_volume": 5009.68847, "trades": 73, "taker_buy_volume": 1520.16, "taker_buy_quote": 1586.96213}, {"ts": 1773443700000, "open": 1.045, "high": 1.046, "low": 1.037, "close": 1.038, "volume": 10113.47, "quote_volume": 10537.70214, "trades": 96, "taker_buy_volume": 1025.89, "taker_buy_quote": 1070.60047}, {"ts": 1773443760000, "open": 1.038, "high": 1.039, "low": 1.034, "close": 1.039, "volume": 4716.73, "quote_volume": 4888.4357, "trades": 79, "taker_buy_volume": 2733.85, "taker_buy_quote": 2834.42472}, {"ts": 1773443820000, "open": 1.038, "high": 1.039, "low": 1.035, "close": 1.036, "volume": 1656.49, "quote_volume": 1716.98512, "trades": 39, "taker_buy_volume": 250.65, "taker_buy_quote": 260.01645}, {"ts": 1773443880000, "open": 1.038, "high": 1.038, "low": 1.036, "close": 1.038, "volume": 185.18, "quote_volume": 192.03629, "trades": 7, "taker_buy_volume": 169.01, "taker_buy_quote": 175.2759}, {"ts": 1773443940000, "open": 1.039, "high": 1.04, "low": 1.031, "close": 1.031, "volume": 4079.97, "quote_volume": 4225.8965, "trades": 67, "taker_buy_volume": 1785.88, "taker_buy_quote": 1854.01607}, {"ts": 1773444000000, "open": 1.034, "high": 1.04, "low": 1.033, "close": 1.039, "volume": 1156.95, "quote_volume": 1200.62815, "trades": 38, "taker_buy_volume": 1108.81, "taker_buy_quote": 1150.71059}, {"ts": 1773444060000, "open": 1.038, "high": 1.046, "low": 1.038, "close": 1.04, "volume": 3704.7, "quote_volume": 3862.74933, "trades": 58, "taker_buy_volume": 2938.77, "taker_buy_quote": 3064.42657}, {"ts": 1773444120000, "open": 1.039, "high": 1.075, "low": 1.038, "close": 1.047, "volume": 84873.62, "quote_volume": 89631.05758, "trades": 713, "taker_buy_volume": 34700.76, "taker_buy_quote": 36667.43589}, {"ts": 1773444180000, "open": 1.048, "high": 1.052, "low": 1.047, "close": 1.052, "volume": 4818.35, "quote_volume": 5057.07999, "trades": 56, "taker_buy_volume": 3843.7, "taker_buy_quote": 4034.94274}, {"ts": 1773444240000, "open": 1.049, "high": 1.051, "low": 1.046, "close": 1.05, "volume": 1676.52, "quote_volume": 1758.96931, "trades": 26, "taker_buy_volume": 778.98, "taker_buy_quote": 817.61638}, {"ts": 1773444300000, "open": 1.052, "high": 1.056, "low": 1.046, "close": 1.049, "volume": 6900.53, "quote_volume": 7254.20622, "trades": 83, "taker_buy_volume": 2829.66, "taker_buy_quote": 2981.24993}, {"ts": 1773444360000, "open": 1.049, "high": 1.052, "low": 1.048, "close": 1.048, "volume": 1468.88, "quote_volume": 1539.84509, "trades": 12, "taker_buy_volume": 9.5, "taker_buy_quote": 9.994}, {"ts": 1773444420000, "open": 1.047, "high": 1.051, "low": 1.047, "close": 1.051, "volume": 504.58, "quote_volume": 530.041, "trades": 9, "taker_buy_volume": 454.39, "taker_buy_quote": 477.49207}, {"ts": 1773444480000, "open": 1.051, "high": 1.057, "low": 1.051, "close": 1.054, "volume": 4138.17, "quote_volume": 4362.74838, "trades": 42, "taker_buy_volume": 2908.54, "taker_buy_quote": 3066.66728}, {"ts": 1773444540000, "open": 1.057, "high": 1.058, "low": 1.054, "close": 1.058, "volume": 1787.47, "quote_volume": 1887.33089, "trades": 15, "taker_buy_volume": 941.47, "taker_buy_quote": 995.60089}, {"ts": 1773444600000, "open": 1.056, "high": 1.06, "low": 1.056, "close": 1.057, "volume": 1079.99, "quote_volume": 1143.03951, "trades": 15, "taker_buy_volume": 651.41, "taker_buy_quote": 689.87551}, {"ts": 1773444660000, "open": 1.057, "high": 1.058, "low": 1.055, "close": 1.058, "volume": 83.55, "quote_volume": 88.28166, "trades": 10, "taker_buy_volume": 27.34, "taker_buy_quote": 28.92318}, {"ts": 1773444720000, "open": 1.058, "high": 1.068, "low": 1.058, "close": 1.064, "volume": 9125.79, "quote_volume": 9714.69773, "trades": 89, "taker_buy_volume": 6914.71, "taker_buy_quote": 7361.75521}, {"ts": 1773444780000, "open": 1.065, "high": 1.068, "low": 1.062, "close": 1.066, "volume": 4581.37, "quote_volume": 4881.03358, "trades": 52, "taker_buy_volume": 4202.03, "taker_buy_quote": 4478.04679}, {"ts": 1773444840000, "open": 1.067, "high": 1.069, "low": 1.066, "close": 1.069, "volume": 1241.53, "quote_volume": 1326.12546, "trades": 24, "taker_buy_volume": 495.59, "taker_buy_quote": 529.55448}, {"ts": 1773444900000, "open": 1.069, "high": 1.07, "low": 1.063, "close": 1.065, "volume": 4183.25, "quote_volume": 4464.81212, "trades": 74, "taker_buy_volume": 1578.78, "taker_buy_quote": 1687.93756}, {"ts": 1773444960000, "open": 1.066, "high": 1.066, "low": 1.061, "close": 1.064, "volume": 891.14, "quote_volume": 947.80664, "trades": 18, "taker_buy_volume": 845.79, "taker_buy_quote": 899.62521}, {"ts": 1773445020000, "open": 1.063, "high": 1.064, "low": 1.053, "close": 1.057, "volume": 6460.75, "quote_volume": 6829.70054, "trades": 80, "taker_buy_volume": 3377.26, "taker_buy_quote": 3577.59179}, {"ts": 1773445080000, "open": 1.056, "high": 1.065, "low": 1.056, "close": 1.063, "volume": 3174.92, "quote_volume": 3367.50298, "trades": 37, "taker_buy_volume": 2041.72, "taker_buy_quote": 2163.79866}, {"ts": 1773445140000, "open": 1.061, "high": 1.062, "low": 1.058, "close": 1.061, "volume": 2263.43, "quote_volume": 2399.10018, "trades": 30, "taker_buy_volume": 1288.8, "taker_buy_quote": 1366.59312}, {"ts": 1773445200000, "open": 1.059, "high": 1.059, "low": 1.055, "close": 1.056, "volume": 916.78, "quote_volume": 969.45073, "trades": 13, "taker_buy_volume": 537.2, "taker_buy_quote": 567.55395}, {"ts": 1773445260000, "open": 1.054, "high": 1.056, "low": 1.052, "close": 1.054, "volume": 357.03, "quote_volume": 376.5738, "trades": 18, "taker_buy_volume": 299.95, "taker_buy_quote": 316.46091}, {"ts": 1773445320000, "open": 1.057, "high": 1.057, "low": 1.052, "close": 1.052, "volume": 977.8, "quote_volume": 1030.74689, "trades": 11, "taker_buy_volume": 182.8, "taker_buy_quote": 192.57246}, {"ts": 1773445380000, "open": 1.054, "high": 1.055, "low": 1.051, "close": 1.053, "volume": 704.04, "quote_volume": 741.15972, "trades": 13, "taker_buy_volume": 225.85, "taker_buy_quote": 238.19899}, {"ts": 1773445440000, "open": 1.053, "high": 1.054, "low": 1.05, "close": 1.054, "volume": 3068.89, "quote_volume": 3231.1779, "trades": 30, "taker_buy_volume": 2001.34, "taker_buy_quote": 2108.63046}, {"ts": 1773445500000, "open": 1.052, "high": 1.056, "low": 1.052, "close": 1.054, "volume": 1136.76, "quote_volume": 1197.90242, "trades": 13, "taker_buy_volume": 818.48, "taker_buy_quote": 862.50229}, {"ts": 1773445560000, "open": 1.054, "high": 1.054, "low": 1.05, "close": 1.053, "volume": 1347.09, "quote_volume": 1416.41689, "trades": 25, "taker_buy_volume": 693.72, "taker_buy_quote": 729.07508}, {"ts": 1773445620000, "open": 1.053, "high": 1.055, "low": 1.049, "close": 1.049, "volume": 2247.89, "quote_volume": 2366.23395, "trades": 31, "taker_buy_volume": 1563.12, "taker_buy_quote": 1645.48545}, {"ts": 1773445680000, "open": 1.051, "high": 1.051, "low": 1.047, "close": 1.048, "volume": 1407.46, "quote_volume": 1475.62954, "trades": 19, "taker_buy_volume": 537.29, "taker_buy_quote": 563.86192}, {"ts": 1773445740000, "open": 1.048, "high": 1.049, "low": 1.044, "close": 1.046, "volume": 4218.19, "quote_volume": 4414.29261, "trades": 37, "taker_buy_volume": 2122.3, "taker_buy_quote": 2221.19595}, {"ts": 1773445800000, "open": 1.045, "high": 1.049, "low": 1.043, "close": 1.045, "volume": 3915.91, "quote_volume": 4098.2838, "trades": 35, "taker_buy_volume": 1975.65, "taker_buy_quote": 2067.74332}, {"ts": 1773445860000, "open": 1.045, "high": 1.052, "low": 1.045, "close": 1.047, "volume": 3175.9, "quote_volume": 3331.72418, "trades": 76, "taker_buy_volume": 2283.98, "taker_buy_quote": 2398.0113}, {"ts": 1773445920000, "open": 1.05, "high": 1.051, "low": 1.045, "close": 1.048, "volume": 266.74, "quote_volume": 279.44728, "trades": 16, "taker_buy_volume": 125.54, "taker_buy_quote": 131.78182}, {"ts": 1773445980000, "open": 1.046, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 401.03, "quote_volume": 419.00451, "trades": 5, "taker_buy_volume": 79.05, "taker_buy_quote": 82.6863}, {"ts": 1773446040000, "open": 1.044, "high": 1.045, "low": 1.038, "close": 1.042, "volume": 5215.17, "quote_volume": 5424.9735, "trades": 47, "taker_buy_volume": 2926.65, "taker_buy_quote": 3044.21854}, {"ts": 1773446100000, "open": 1.042, "high": 1.074, "low": 1.042, "close": 1.047, "volume": 48219.39, "quote_volume": 50948.91209, "trades": 404, "taker_buy_volume": 24477.3, "taker_buy_quote": 25887.85582}, {"ts": 1773446160000, "open": 1.047, "high": 1.051, "low": 1.045, "close": 1.051, "volume": 7272.43, "quote_volume": 7626.05248, "trades": 68, "taker_buy_volume": 5915.19, "taker_buy_quote": 6203.80126}, {"ts": 1773446220000, "open": 1.049, "high": 1.053, "low": 1.048, "close": 1.053, "volume": 5603.08, "quote_volume": 5889.80877, "trades": 35, "taker_buy_volume": 4032.64, "taker_buy_quote": 4241.39104}, {"ts": 1773446280000, "open": 1.051, "high": 1.052, "low": 1.048, "close": 1.051, "volume": 5683.16, "quote_volume": 5971.13785, "trades": 47, "taker_buy_volume": 5132.82, "taker_buy_quote": 5393.16066}, {"ts": 1773446340000, "open": 1.052, "high": 1.055, "low": 1.05, "close": 1.053, "volume": 9667.17, "quote_volume": 10183.81341, "trades": 89, "taker_buy_volume": 9208.82, "taker_buy_quote": 9702.04628}, {"ts": 1773446400000, "open": 1.052, "high": 1.055, "low": 1.05, "close": 1.054, "volume": 10476.34, "quote_volume": 11026.32759, "trades": 118, "taker_buy_volume": 8512.05, "taker_buy_quote": 8960.18408}, {"ts": 1773446460000, "open": 1.055, "high": 1.058, "low": 1.054, "close": 1.058, "volume": 9562.35, "quote_volume": 10100.31102, "trades": 123, "taker_buy_volume": 8537.46, "taker_buy_quote": 9019.02429}, {"ts": 1773446520000, "open": 1.058, "high": 1.061, "low": 1.057, "close": 1.061, "volume": 8330.54, "quote_volume": 8827.62472, "trades": 132, "taker_buy_volume": 6709.69, "taker_buy_quote": 7111.37916}, {"ts": 1773446580000, "open": 1.06, "high": 1.064, "low": 1.06, "close": 1.063, "volume": 8453.24, "quote_volume": 8982.23014, "trades": 143, "taker_buy_volume": 7851.82, "taker_buy_quote": 8343.77501}, {"ts": 1773446640000, "open": 1.064, "high": 1.064, "low": 1.058, "close": 1.063, "volume": 11373.82, "quote_volume": 12075.45296, "trades": 96, "taker_buy_volume": 5591.57, "taker_buy_quote": 5941.18465}, {"ts": 1773446700000, "open": 1.062, "high": 1.063, "low": 1.053, "close": 1.056, "volume": 6649.94, "quote_volume": 7035.20676, "trades": 60, "taker_buy_volume": 5519.98, "taker_buy_quote": 5841.6979}, {"ts": 1773446760000, "open": 1.056, "high": 1.064, "low": 1.056, "close": 1.062, "volume": 6488.57, "quote_volume": 6880.06483, "trades": 84, "taker_buy_volume": 5899.08, "taker_buy_quote": 6254.91049}, {"ts": 1773446820000, "open": 1.061, "high": 1.08, "low": 1.061, "close": 1.078, "volume": 33890.87, "quote_volume": 36317.77934, "trades": 338, "taker_buy_volume": 23066.76, "taker_buy_quote": 24708.04413}, {"ts": 1773446880000, "open": 1.078, "high": 1.101, "low": 1.076, "close": 1.101, "volume": 38473.4, "quote_volume": 42018.07934, "trades": 258, "taker_buy_volume": 27454.02, "taker_buy_quote": 29980.91901}, {"ts": 1773446940000, "open": 1.098, "high": 1.103, "low": 1.089, "close": 1.101, "volume": 22183.27, "quote_volume": 24345.36668, "trades": 173, "taker_buy_volume": 10690.25, "taker_buy_quote": 11734.58106}, {"ts": 1773447000000, "open": 1.097, "high": 1.115, "low": 1.097, "close": 1.098, "volume": 20962.85, "quote_volume": 23172.29436, "trades": 161, "taker_buy_volume": 13783.24, "taker_buy_quote": 15243.11564}, {"ts": 1773447060000, "open": 1.099, "high": 1.11, "low": 1.094, "close": 1.11, "volume": 10209.05, "quote_volume": 11213.0304, "trades": 90, "taker_buy_volume": 7542.47, "taker_buy_quote": 8291.9006}, {"ts": 1773447120000, "open": 1.107, "high": 1.112, "low": 1.099, "close": 1.111, "volume": 18265.23, "quote_volume": 20255.03766, "trades": 135, "taker_buy_volume": 13003.56, "taker_buy_quote": 14419.91314}, {"ts": 1773447180000, "open": 1.109, "high": 1.12, "low": 1.108, "close": 1.119, "volume": 13244.59, "quote_volume": 14750.22442, "trades": 107, "taker_buy_volume": 9296.89, "taker_buy_quote": 10366.64679}, {"ts": 1773447240000, "open": 1.12, "high": 1.12, "low": 1.104, "close": 1.106, "volume": 7549.18, "quote_volume": 8361.04124, "trades": 70, "taker_buy_volume": 2071.89, "taker_buy_quote": 2295.07959}, {"ts": 1773447300000, "open": 1.106, "high": 1.118, "low": 1.104, "close": 1.11, "volume": 16803.94, "quote_volume": 18657.36065, "trades": 119, "taker_buy_volume": 8791.77, "taker_buy_quote": 9776.05576}, {"ts": 1773447360000, "open": 1.109, "high": 1.115, "low": 1.105, "close": 1.111, "volume": 10852.27, "quote_volume": 12050.95891, "trades": 100, "taker_buy_volume": 5684.61, "taker_buy_quote": 6321.45481}, {"ts": 1773447420000, "open": 1.109, "high": 1.109, "low": 1.097, "close": 1.1, "volume": 13463.09, "quote_volume": 14840.23305, "trades": 93, "taker_buy_volume": 2865.43, "taker_buy_quote": 3148.59316}, {"ts": 1773447480000, "open": 1.101, "high": 1.108, "low": 1.1, "close": 1.104, "volume": 4496.96, "quote_volume": 4966.17336, "trades": 47, "taker_buy_volume": 3407.13, "taker_buy_quote": 3761.8148}, {"ts": 1773447540000, "open": 1.104, "high": 1.108, "low": 1.103, "close": 1.108, "volume": 2945.66, "quote_volume": 3254.24238, "trades": 23, "taker_buy_volume": 2543.69, "taker_buy_quote": 2810.08715}, {"ts": 1773447600000, "open": 1.107, "high": 1.115, "low": 1.092, "close": 1.098, "volume": 25396.15, "quote_volume": 28072.57796, "trades": 182, "taker_buy_volume": 11669.78, "taker_buy_quote": 12905.68761}, {"ts": 1773447660000, "open": 1.1, "high": 1.101, "low": 1.093, "close": 1.094, "volume": 8899.16, "quote_volume": 9757.07373, "trades": 99, "taker_buy_volume": 2060.95, "taker_buy_quote": 2265.44924}, {"ts": 1773447720000, "open": 1.093, "high": 1.098, "low": 1.09, "close": 1.096, "volume": 2725.78, "quote_volume": 2985.59445, "trades": 57, "taker_buy_volume": 1015.17, "taker_buy_quote": 1110.90337}, {"ts": 1773447780000, "open": 1.095, "high": 1.103, "low": 1.09, "close": 1.098, "volume": 4604.26, "quote_volume": 5057.15635, "trades": 92, "taker_buy_volume": 4179.89, "taker_buy_quote": 4592.4329}, {"ts": 1773447840000, "open": 1.098, "high": 1.101, "low": 1.098, "close": 1.099, "volume": 853.87, "quote_volume": 938.76246, "trades": 19, "taker_buy_volume": 489.56, "taker_buy_quote": 538.38577}, {"ts": 1773447900000, "open": 1.097, "high": 1.097, "low": 1.09, "close": 1.092, "volume": 3162.84, "quote_volume": 3453.77288, "trades": 44, "taker_buy_volume": 276.19, "taker_buy_quote": 301.62548}, {"ts": 1773447960000, "open": 1.091, "high": 1.105, "low": 1.087, "close": 1.099, "volume": 17236.34, "quote_volume": 18885.04036, "trades": 163, "taker_buy_volume": 10465.29, "taker_buy_quote": 11470.45491}, {"ts": 1773448020000, "open": 1.102, "high": 1.105, "low": 1.099, "close": 1.104, "volume": 6324.71, "quote_volume": 6979.45206, "trades": 45, "taker_buy_volume": 2517.47, "taker_buy_quote": 2777.75825}, {"ts": 1773448080000, "open": 1.105, "high": 1.11, "low": 1.099, "close": 1.11, "volume": 8940.17, "quote_volume": 9869.56419, "trades": 73, "taker_buy_volume": 6239.03, "taker_buy_quote": 6892.3568}, {"ts": 1773448140000, "open": 1.106, "high": 1.116, "low": 1.106, "close": 1.116, "volume": 1621.4, "quote_volume": 1805.85511, "trades": 40, "taker_buy_volume": 1290.27, "taker_buy_quote": 1437.62869}, {"ts": 1773448200000, "open": 1.114, "high": 1.124, "low": 1.111, "close": 1.119, "volume": 10010.31, "quote_volume": 11191.65088, "trades": 123, "taker_buy_volume": 7252.95, "taker_buy_quote": 8106.63385}, {"ts": 1773448260000, "open": 1.12, "high": 1.12, "low": 1.106, "close": 1.112, "volume": 9079.53, "quote_volume": 10089.14412, "trades": 99, "taker_buy_volume": 4250.29, "taker_buy_quote": 4722.81259}, {"ts": 1773448320000, "open": 1.113, "high": 1.117, "low": 1.11, "close": 1.115, "volume": 7705.69, "quote_volume": 8591.17591, "trades": 103, "taker_buy_volume": 4464.78, "taker_buy_quote": 4978.76732}, {"ts": 1773448380000, "open": 1.115, "high": 1.115, "low": 1.112, "close": 1.112, "volume": 1274.84, "quote_volume": 1418.60756, "trades": 23, "taker_buy_volume": 485.89, "taker_buy_quote": 541.21063}, {"ts": 1773448440000, "open": 1.111, "high": 1.119, "low": 1.111, "close": 1.119, "volume": 3479.02, "quote_volume": 3879.15826, "trades": 40, "taker_buy_volume": 2338.64, "taker_buy_quote": 2606.85399}, {"ts": 1773448500000, "open": 1.115, "high": 1.123, "low": 1.109, "close": 1.115, "volume": 4668.37, "quote_volume": 5214.86562, "trades": 95, "taker_buy_volume": 2409.93, "taker_buy_quote": 2694.21269}, {"ts": 1773448560000, "open": 1.115, "high": 1.123, "low": 1.115, "close": 1.119, "volume": 14511.9, "quote_volume": 16243.53768, "trades": 107, "taker_buy_volume": 9847.7, "taker_buy_quote": 11023.24268}, {"ts": 1773448620000, "open": 1.119, "high": 1.125, "low": 1.111, "close": 1.12, "volume": 26982.32, "quote_volume": 30181.60342, "trades": 191, "taker_buy_volume": 16495.73, "taker_buy_quote": 18465.53263}, {"ts": 1773448680000, "open": 1.121, "high": 1.121, "low": 1.114, "close": 1.119, "volume": 6335.45, "quote_volume": 7075.61527, "trades": 50, "taker_buy_volume": 1763.55, "taker_buy_quote": 1971.38628}, {"ts": 1773448740000, "open": 1.117, "high": 1.123, "low": 1.117, "close": 1.119, "volume": 6574.83, "quote_volume": 7369.3582, "trades": 67, "taker_buy_volume": 3200.78, "taker_buy_quote": 3587.27796}, {"ts": 1773448800000, "open": 1.119, "high": 1.123, "low": 1.114, "close": 1.123, "volume": 7535.35, "quote_volume": 8421.28845, "trades": 90, "taker_buy_volume": 4610.92, "taker_buy_quote": 5155.23751}, {"ts": 1773448860000, "open": 1.121, "high": 1.121, "low": 1.116, "close": 1.116, "volume": 7130.02, "quote_volume": 7970.60846, "trades": 74, "taker_buy_volume": 2218.05, "taker_buy_quote": 2481.33459}, {"ts": 1773448920000, "open": 1.115, "high": 1.121, "low": 1.113, "close": 1.119, "volume": 7793.16, "quote_volume": 8707.71411, "trades": 69, "taker_buy_volume": 4822.28, "taker_buy_quote": 5390.05017}, {"ts": 1773448980000, "open": 1.116, "high": 1.127, "low": 1.115, "close": 1.122, "volume": 8903.41, "quote_volume": 9997.564, "trades": 82, "taker_buy_volume": 5079.37, "taker_buy_quote": 5704.65931}, {"ts": 1773449040000, "open": 1.122, "high": 1.123, "low": 1.117, "close": 1.12, "volume": 6299.01, "quote_volume": 7059.71573, "trades": 63, "taker_buy_volume": 2650.94, "taker_buy_quote": 2971.00917}, {"ts": 1773449100000, "open": 1.119, "high": 1.123, "low": 1.116, "close": 1.119, "volume": 7896.56, "quote_volume": 8830.62178, "trades": 40, "taker_buy_volume": 603.7, "taker_buy_quote": 675.68333}, {"ts": 1773449160000, "open": 1.118, "high": 1.123, "low": 1.118, "close": 1.122, "volume": 4318.93, "quote_volume": 4843.8595, "trades": 31, "taker_buy_volume": 1945.49, "taker_buy_quote": 2183.31709}, {"ts": 1773449220000, "open": 1.122, "high": 1.128, "low": 1.122, "close": 1.125, "volume": 12452.99, "quote_volume": 14012.41547, "trades": 81, "taker_buy_volume": 6642.79, "taker_buy_quote": 7480.45057}, {"ts": 1773449280000, "open": 1.125, "high": 1.126, "low": 1.12, "close": 1.122, "volume": 2396.62, "quote_volume": 2690.04101, "trades": 21, "taker_buy_volume": 455.94, "taker_buy_quote": 512.69513}, {"ts": 1773449340000, "open": 1.119, "high": 1.124, "low": 1.118, "close": 1.123, "volume": 4410.76, "quote_volume": 4940.03162, "trades": 30, "taker_buy_volume": 1099.23, "taker_buy_quote": 1233.83248}, {"ts": 1773449400000, "open": 1.12, "high": 1.13, "low": 1.12, "close": 1.13, "volume": 17899.12, "quote_volume": 20134.72613, "trades": 57, "taker_buy_volume": 16897.08, "taker_buy_quote": 19010.97073}, {"ts": 1773449460000, "open": 1.131, "high": 1.148, "low": 1.13, "close": 1.143, "volume": 48883.8, "quote_volume": 55748.68578, "trades": 418, "taker_buy_volume": 28506.28, "taker_buy_quote": 32505.76283}, {"ts": 1773449520000, "open": 1.141, "high": 1.141, "low": 1.136, "close": 1.138, "volume": 7153.52, "quote_volume": 8145.25167, "trades": 63, "taker_buy_volume": 3357.99, "taker_buy_quote": 3823.22239}, {"ts": 1773449580000, "open": 1.137, "high": 1.138, "low": 1.113, "close": 1.118, "volume": 31194.19, "quote_volume": 35038.54221, "trades": 321, "taker_buy_volume": 9625.46, "taker_buy_quote": 10805.9831}, {"ts": 1773449640000, "open": 1.121, "high": 1.125, "low": 1.119, "close": 1.123, "volume": 8635.12, "quote_volume": 9682.89189, "trades": 72, "taker_buy_volume": 5145.92, "taker_buy_quote": 5775.20726}, {"ts": 1773449700000, "open": 1.122, "high": 1.127, "low": 1.121, "close": 1.122, "volume": 4264.8, "quote_volume": 4793.02798, "trades": 34, "taker_buy_volume": 3848.07, "taker_buy_quote": 4325.17307}, {"ts": 1773449760000, "open": 1.123, "high": 1.123, "low": 1.11, "close": 1.11, "volume": 17134.93, "quote_volume": 19153.46193, "trades": 76, "taker_buy_volume": 1426.23, "taker_buy_quote": 1588.73989}, {"ts": 1773449820000, "open": 1.11, "high": 1.115, "low": 1.11, "close": 1.111, "volume": 3912.27, "quote_volume": 4352.62165, "trades": 27, "taker_buy_volume": 3580.06, "taker_buy_quote": 3983.09905}, {"ts": 1773449880000, "open": 1.112, "high": 1.113, "low": 1.108, "close": 1.108, "volume": 5415.43, "quote_volume": 6011.76415, "trades": 40, "taker_buy_volume": 563.63, "taker_buy_quote": 626.84262}, {"ts": 1773449940000, "open": 1.108, "high": 1.11, "low": 1.099, "close": 1.11, "volume": 20465.41, "quote_volume": 22586.66568, "trades": 131, "taker_buy_volume": 8078.8, "taker_buy_quote": 8919.51881}, {"ts": 1773450000000, "open": 1.11, "high": 1.118, "low": 1.109, "close": 1.111, "volume": 9129.44, "quote_volume": 10157.65634, "trades": 75, "taker_buy_volume": 3981.32, "taker_buy_quote": 4432.55025}, {"ts": 1773450060000, "open": 1.11, "high": 1.127, "low": 1.107, "close": 1.123, "volume": 21361.04, "quote_volume": 23876.51842, "trades": 190, "taker_buy_volume": 17403.08, "taker_buy_quote": 19445.05658}, {"ts": 1773450120000, "open": 1.122, "high": 1.129, "low": 1.121, "close": 1.123, "volume": 6763.05, "quote_volume": 7619.17808, "trades": 61, "taker_buy_volume": 5058.39, "taker_buy_quote": 5700.56476}, {"ts": 1773450180000, "open": 1.123, "high": 1.126, "low": 1.122, "close": 1.124, "volume": 1029.03, "quote_volume": 1156.25922, "trades": 17, "taker_buy_volume": 411.32, "taker_buy_quote": 462.13618}, {"ts": 1773450240000, "open": 1.125, "high": 1.125, "low": 1.122, "close": 1.122, "volume": 2627.92, "quote_volume": 2951.82019, "trades": 20, "taker_buy_volume": 975.85, "taker_buy_quote": 1095.96723}, {"ts": 1773450300000, "open": 1.123, "high": 1.129, "low": 1.12, "close": 1.129, "volume": 7230.96, "quote_volume": 8137.68597, "trades": 53, "taker_buy_volume": 3569.62, "taker_buy_quote": 4016.72556}, {"ts": 1773450360000, "open": 1.128, "high": 1.129, "low": 1.121, "close": 1.124, "volume": 3652.47, "quote_volume": 4104.91404, "trades": 32, "taker_buy_volume": 1076.07, "taker_buy_quote": 1212.26702}, {"ts": 1773450420000, "open": 1.122, "high": 1.123, "low": 1.119, "close": 1.119, "volume": 2331.91, "quote_volume": 2613.32944, "trades": 20, "taker_buy_volume": 1336.43, "taker_buy_quote": 1496.8016}, {"ts": 1773450480000, "open": 1.118, "high": 1.118, "low": 1.109, "close": 1.114, "volume": 2750.37, "quote_volume": 3062.90744, "trades": 43, "taker_buy_volume": 1022.53, "taker_buy_quote": 1138.00819}, {"ts": 1773450540000, "open": 1.112, "high": 1.113, "low": 1.108, "close": 1.11, "volume": 8263.87, "quote_volume": 9173.74614, "trades": 45, "taker_buy_volume": 2365.24, "taker_buy_quote": 2625.91514}, {"ts": 1773450600000, "open": 1.11, "high": 1.11, "low": 1.1, "close": 1.104, "volume": 13450.6, "quote_volume": 14850.988, "trades": 66, "taker_buy_volume": 5531.94, "taker_buy_quote": 6102.05805}, {"ts": 1773450660000, "open": 1.106, "high": 1.106, "low": 1.098, "close": 1.101, "volume": 4861.43, "quote_volume": 5353.29505, "trades": 36, "taker_buy_volume": 3803.19, "taker_buy_quote": 4188.00195}, {"ts": 1773450720000, "open": 1.102, "high": 1.106, "low": 1.1, "close": 1.102, "volume": 7076.79, "quote_volume": 7801.78492, "trades": 41, "taker_buy_volume": 4287.34, "taker_buy_quote": 4728.74438}, {"ts": 1773450780000, "open": 1.103, "high": 1.103, "low": 1.101, "close": 1.101, "volume": 1608.08, "quote_volume": 1771.12824, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450840000, "open": 1.101, "high": 1.105, "low": 1.101, "close": 1.103, "volume": 1218.94, "quote_volume": 1344.75427, "trades": 16, "taker_buy_volume": 909.65, "taker_buy_quote": 1003.57362}, {"ts": 1773450900000, "open": 1.102, "high": 1.105, "low": 1.098, "close": 1.105, "volume": 8039.95, "quote_volume": 8842.95235, "trades": 63, "taker_buy_volume": 3637.48, "taker_buy_quote": 4002.75035}, {"ts": 1773450960000, "open": 1.103, "high": 1.103, "low": 1.095, "close": 1.099, "volume": 10377.17, "quote_volume": 11378.12224, "trades": 47, "taker_buy_volume": 8831.28, "taker_buy_quote": 9680.50466}, {"ts": 1773451020000, "open": 1.1, "high": 1.104, "low": 1.097, "close": 1.104, "volume": 1829.98, "quote_volume": 2012.71871, "trades": 26, "taker_buy_volume": 910.55, "taker_buy_quote": 1003.16054}, {"ts": 1773451080000, "open": 1.104, "high": 1.104, "low": 1.099, "close": 1.104, "volume": 4331.8, "quote_volume": 4767.68096, "trades": 37, "taker_buy_volume": 2830.78, "taker_buy_quote": 3116.35793}, {"ts": 1773451140000, "open": 1.101, "high": 1.103, "low": 1.1, "close": 1.101, "volume": 4249.93, "quote_volume": 4679.0103, "trades": 29, "taker_buy_volume": 2434.4, "taker_buy_quote": 2680.97735}, {"ts": 1773451200000, "open": 1.103, "high": 1.109, "low": 1.1, "close": 1.108, "volume": 6990.32, "quote_volume": 7714.91275, "trades": 57, "taker_buy_volume": 2775.8, "taker_buy_quote": 3063.71444}, {"ts": 1773451260000, "open": 1.106, "high": 1.11, "low": 1.101, "close": 1.101, "volume": 14278.42, "quote_volume": 15742.05437, "trades": 72, "taker_buy_volume": 3737.29, "taker_buy_quote": 4129.86588}, {"ts": 1773451320000, "open": 1.101, "high": 1.105, "low": 1.099, "close": 1.099, "volume": 1425.02, "quote_volume": 1569.76432, "trades": 23, "taker_buy_volume": 502.3, "taker_buy_quote": 554.05623}, {"ts": 1773451380000, "open": 1.1, "high": 1.1, "low": 1.096, "close": 1.097, "volume": 3063.86, "quote_volume": 3364.85149, "trades": 27, "taker_buy_volume": 360.7, "taker_buy_quote": 396.59653}, {"ts": 1773451440000, "open": 1.096, "high": 1.105, "low": 1.095, "close": 1.101, "volume": 13273.26, "quote_volume": 14609.46927, "trades": 87, "taker_buy_volume": 10338.39, "taker_buy_quote": 11378.5422}, {"ts": 1773451500000, "open": 1.101, "high": 1.106, "low": 1.1, "close": 1.103, "volume": 3369.48, "quote_volume": 3717.3056, "trades": 41, "taker_buy_volume": 1823.85, "taker_buy_quote": 2013.68945}, {"ts": 1773451560000, "open": 1.1, "high": 1.139, "low": 1.099, "close": 1.136, "volume": 54476.33, "quote_volume": 61223.33757, "trades": 409, "taker_buy_volume": 27855.36, "taker_buy_quote": 31325.9797}, {"ts": 1773451620000, "open": 1.136, "high": 1.144, "low": 1.134, "close": 1.136, "volume": 33114.71, "quote_volume": 37720.4631, "trades": 216, "taker_buy_volume": 22543.86, "taker_buy_quote": 25684.80169}, {"ts": 1773451680000, "open": 1.136, "high": 1.144, "low": 1.136, "close": 1.138, "volume": 8549.03, "quote_volume": 9753.92831, "trades": 87, "taker_buy_volume": 5932.4, "taker_buy_quote": 6770.27485}, {"ts": 1773451740000, "open": 1.139, "high": 1.141, "low": 1.125, "close": 1.132, "volume": 11947.27, "quote_volume": 13526.57604, "trades": 112, "taker_buy_volume": 2155.39, "taker_buy_quote": 2443.48033}, {"ts": 1773451800000, "open": 1.132, "high": 1.14, "low": 1.131, "close": 1.137, "volume": 22907.69, "quote_volume": 25981.14181, "trades": 96, "taker_buy_volume": 16037.02, "taker_buy_quote": 18187.50492}, {"ts": 1773451860000, "open": 1.136, "high": 1.141, "low": 1.136, "close": 1.139, "volume": 7406.32, "quote_volume": 8440.04527, "trades": 49, "taker_buy_volume": 3874.43, "taker_buy_quote": 4418.73628}, {"ts": 1773451920000, "open": 1.138, "high": 1.144, "low": 1.135, "close": 1.144, "volume": 10336.13, "quote_volume": 11779.7755, "trades": 53, "taker_buy_volume": 4715.55, "taker_buy_quote": 5384.56132}, {"ts": 1773451980000, "open": 1.144, "high": 1.149, "low": 1.143, "close": 1.145, "volume": 6379.03, "quote_volume": 7308.89909, "trades": 54, "taker_buy_volume": 3441.17, "taker_buy_quote": 3941.7567}, {"ts": 1773452040000, "open": 1.145, "high": 1.148, "low": 1.141, "close": 1.144, "volume": 17081.23, "quote_volume": 19520.17757, "trades": 86, "taker_buy_volume": 10457.35, "taker_buy_quote": 11952.39309}, {"ts": 1773452100000, "open": 1.144, "high": 1.163, "low": 1.142, "close": 1.16, "volume": 26002.93, "quote_volume": 30051.23396, "trades": 310, "taker_buy_volume": 15490.53, "taker_buy_quote": 17907.25662}, {"ts": 1773452160000, "open": 1.16, "high": 1.165, "low": 1.155, "close": 1.155, "volume": 15826.97, "quote_volume": 18344.02897, "trades": 117, "taker_buy_volume": 9347.84, "taker_buy_quote": 10835.00388}, {"ts": 1773452220000, "open": 1.155, "high": 1.162, "low": 1.155, "close": 1.162, "volume": 8758.55, "quote_volume": 10152.67289, "trades": 57, "taker_buy_volume": 4796.75, "taker_buy_quote": 5562.666}, {"ts": 1773452280000, "open": 1.162, "high": 1.162, "low": 1.156, "close": 1.156, "volume": 4098.61, "quote_volume": 4752.86137, "trades": 28, "taker_buy_volume": 2582.19, "taker_buy_quote": 2995.1981}, {"ts": 1773452340000, "open": 1.158, "high": 1.16, "low": 1.155, "close": 1.155, "volume": 5856.98, "quote_volume": 6780.28077, "trades": 49, "taker_buy_volume": 3575.66, "taker_buy_quote": 4140.48292}, {"ts": 1773452400000, "open": 1.155, "high": 1.155, "low": 1.152, "close": 1.154, "volume": 14589.65, "quote_volume": 16840.15879, "trades": 53, "taker_buy_volume": 3464.44, "taker_buy_quote": 3996.58117}, {"ts": 1773452460000, "open": 1.155, "high": 1.156, "low": 1.151, "close": 1.153, "volume": 744.81, "quote_volume": 858.67995, "trades": 16, "taker_buy_volume": 322.92, "taker_buy_quote": 372.79004}, {"ts": 1773452520000, "open": 1.151, "high": 1.151, "low": 1.138, "close": 1.142, "volume": 10488.32, "quote_volume": 11983.05458, "trades": 98, "taker_buy_volume": 5315.18, "taker_buy_quote": 6069.38286}, {"ts": 1773452580000, "open": 1.139, "high": 1.14, "low": 1.137, "close": 1.14, "volume": 6392.04, "quote_volume": 7271.88417, "trades": 39, "taker_buy_volume": 2525.65, "taker_buy_quote": 2875.05249}, {"ts": 1773452640000, "open": 1.14, "high": 1.145, "low": 1.14, "close": 1.141, "volume": 939.11, "quote_volume": 1072.89819, "trades": 26, "taker_buy_volume": 651.16, "taker_buy_quote": 744.20807}, {"ts": 1773452700000, "open": 1.141, "high": 1.145, "low": 1.14, "close": 1.14, "volume": 3342.8, "quote_volume": 3817.80333, "trades": 35, "taker_buy_volume": 1397.18, "taker_buy_quote": 1599.22766}, {"ts": 1773452760000, "open": 1.14, "high": 1.142, "low": 1.132, "close": 1.137, "volume": 9659.76, "quote_volume": 10981.54918, "trades": 83, "taker_buy_volume": 2680.58, "taker_buy_quote": 3048.95609}, {"ts": 1773452820000, "open": 1.137, "high": 1.14, "low": 1.137, "close": 1.137, "volume": 1363.15, "quote_volume": 1553.11618, "trades": 12, "taker_buy_volume": 994.43, "taker_buy_quote": 1133.6502}, {"ts": 1773452880000, "open": 1.137, "high": 1.139, "low": 1.133, "close": 1.139, "volume": 3476.42, "quote_volume": 3954.97605, "trades": 32, "taker_buy_volume": 2629.48, "taker_buy_quote": 2993.47365}, {"ts": 1773452940000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 2374.75, "quote_volume": 2697.45573, "trades": 14, "taker_buy_volume": 331.49, "taker_buy_quote": 376.90413}, {"ts": 1773453000000, "open": 1.135, "high": 1.139, "low": 1.134, "close": 1.137, "volume": 495.15, "quote_volume": 562.39812, "trades": 16, "taker_buy_volume": 21.62, "taker_buy_quote": 24.61066}, {"ts": 1773453060000, "open": 1.137, "high": 1.138, "low": 1.134, "close": 1.135, "volume": 4830.86, "quote_volume": 5489.54985, "trades": 34, "taker_buy_volume": 3176.21, "taker_buy_quote": 3610.62687}, {"ts": 1773453120000, "open": 1.136, "high": 1.14, "low": 1.136, "close": 1.138, "volume": 2697.61, "quote_volume": 3073.46831, "trades": 26, "taker_buy_volume": 2462.41, "taker_buy_quote": 2806.00603}, {"ts": 1773453180000, "open": 1.137, "high": 1.143, "low": 1.137, "close": 1.142, "volume": 5338.98, "quote_volume": 6090.28817, "trades": 40, "taker_buy_volume": 5192.26, "taker_buy_quote": 5923.46753}, {"ts": 1773453240000, "open": 1.14, "high": 1.141, "low": 1.125, "close": 1.127, "volume": 18391.58, "quote_volume": 20844.97371, "trades": 124, "taker_buy_volume": 3423.23, "taker_buy_quote": 3875.91214}, {"ts": 1773453300000, "open": 1.127, "high": 1.135, "low": 1.127, "close": 1.135, "volume": 6585.05, "quote_volume": 7455.14267, "trades": 66, "taker_buy_volume": 6160.05, "taker_buy_quote": 6973.93384}, {"ts": 1773453360000, "open": 1.135, "high": 1.14, "low": 1.135, "close": 1.136, "volume": 3394.53, "quote_volume": 3864.11228, "trades": 39, "taker_buy_volume": 2289.48, "taker_buy_quote": 2606.76523}, {"ts": 1773453420000, "open": 1.134, "high": 1.135, "low": 1.132, "close": 1.133, "volume": 3197.34, "quote_volume": 3625.33226, "trades": 29, "taker_buy_volume": 1677.55, "taker_buy_quote": 1903.4055}, {"ts": 1773453480000, "open": 1.132, "high": 1.136, "low": 1.132, "close": 1.132, "volume": 2718.2, "quote_volume": 3082.71788, "trades": 28, "taker_buy_volume": 1755.95, "taker_buy_quote": 1991.45441}, {"ts": 1773453540000, "open": 1.133, "high": 1.136, "low": 1.132, "close": 1.134, "volume": 2789.03, "quote_volume": 3160.76929, "trades": 15, "taker_buy_volume": 728.78, "taker_buy_quote": 826.68502}, {"ts": 1773453600000, "open": 1.134, "high": 1.135, "low": 1.13, "close": 1.13, "volume": 1642.43, "quote_volume": 1859.26745, "trades": 23, "taker_buy_volume": 616.75, "taker_buy_quote": 698.67011}, {"ts": 1773453660000, "open": 1.129, "high": 1.129, "low": 1.125, "close": 1.127, "volume": 7365.11, "quote_volume": 8300.40959, "trades": 44, "taker_buy_volume": 1607.76, "taker_buy_quote": 1812.68018}, {"ts": 1773453720000, "open": 1.126, "high": 1.126, "low": 1.118, "close": 1.118, "volume": 20846.22, "quote_volume": 23365.87161, "trades": 133, "taker_buy_volume": 10502.19, "taker_buy_quote": 11767.12844}, {"ts": 1773453780000, "open": 1.118, "high": 1.119, "low": 1.114, "close": 1.117, "volume": 6861.19, "quote_volume": 7659.62432, "trades": 57, "taker_buy_volume": 1332.49, "taker_buy_quote": 1489.4744}, {"ts": 1773453840000, "open": 1.116, "high": 1.118, "low": 1.114, "close": 1.116, "volume": 2663.0, "quote_volume": 2971.13434, "trades": 30, "taker_buy_volume": 1510.47, "taker_buy_quote": 1684.93561}, {"ts": 1773453900000, "open": 1.118, "high": 1.121, "low": 1.116, "close": 1.118, "volume": 1615.11, "quote_volume": 1806.43124, "trades": 23, "taker_buy_volume": 912.81, "taker_buy_quote": 1022.10622}, {"ts": 1773453960000, "open": 1.119, "high": 1.119, "low": 1.111, "close": 1.115, "volume": 8953.74, "quote_volume": 9974.49732, "trades": 82, "taker_buy_volume": 2912.09, "taker_buy_quote": 3245.32272}, {"ts": 1773454020000, "open": 1.115, "high": 1.116, "low": 1.111, "close": 1.113, "volume": 6055.48, "quote_volume": 6742.27865, "trades": 65, "taker_buy_volume": 2951.54, "taker_buy_quote": 3286.9536}, {"ts": 1773454080000, "open": 1.112, "high": 1.113, "low": 1.1, "close": 1.105, "volume": 19111.68, "quote_volume": 21124.33544, "trades": 169, "taker_buy_volume": 11014.87, "taker_buy_quote": 12183.27427}, {"ts": 1773454140000, "open": 1.104, "high": 1.104, "low": 1.096, "close": 1.101, "volume": 13285.22, "quote_volume": 14604.97409, "trades": 106, "taker_buy_volume": 5875.75, "taker_buy_quote": 6464.8014}, {"ts": 1773454200000, "open": 1.1, "high": 1.103, "low": 1.093, "close": 1.095, "volume": 8804.11, "quote_volume": 9656.01736, "trades": 76, "taker_buy_volume": 3520.69, "taker_buy_quote": 3860.52946}, {"ts": 1773454260000, "open": 1.096, "high": 1.098, "low": 1.094, "close": 1.094, "volume": 4469.78, "quote_volume": 4897.05091, "trades": 42, "taker_buy_volume": 2223.02, "taker_buy_quote": 2436.66792}, {"ts": 1773454320000, "open": 1.093, "high": 1.095, "low": 1.088, "close": 1.09, "volume": 24702.56, "quote_volume": 26934.9067, "trades": 113, "taker_buy_volume": 9672.22, "taker_buy_quote": 10542.89342}, {"ts": 1773454380000, "open": 1.091, "high": 1.094, "low": 1.089, "close": 1.091, "volume": 30171.23, "quote_volume": 32893.21011, "trades": 108, "taker_buy_volume": 23840.41, "taker_buy_quote": 25989.70679}, {"ts": 1773454440000, "open": 1.092, "high": 1.095, "low": 1.092, "close": 1.092, "volume": 4188.27, "quote_volume": 4578.12779, "trades": 30, "taker_buy_volume": 1733.0, "taker_buy_quote": 1893.93352}, {"ts": 1773454500000, "open": 1.094, "high": 1.095, "low": 1.081, "close": 1.085, "volume": 10474.81, "quote_volume": 11400.45547, "trades": 114, "taker_buy_volume": 3420.23, "taker_buy_quote": 3722.27018}, {"ts": 1773454560000, "open": 1.086, "high": 1.09, "low": 1.086, "close": 1.086, "volume": 5749.65, "quote_volume": 6253.20288, "trades": 40, "taker_buy_volume": 760.99, "taker_buy_quote": 827.58933}, {"ts": 1773454620000, "open": 1.088, "high": 1.092, "low": 1.088, "close": 1.09, "volume": 3022.11, "quote_volume": 3294.37003, "trades": 19, "taker_buy_volume": 2095.27, "taker_buy_quote": 2284.43865}, {"ts": 1773454680000, "open": 1.092, "high": 1.094, "low": 1.092, "close": 1.093, "volume": 2032.98, "quote_volume": 2221.8455, "trades": 21, "taker_buy_volume": 1652.7, "taker_buy_quote": 1806.57974}, {"ts": 1773454740000, "open": 1.091, "high": 1.092, "low": 1.09, "close": 1.091, "volume": 1301.89, "quote_volume": 1420.88598, "trades": 15, "taker_buy_volume": 777.65, "taker_buy_quote": 848.83541}, {"ts": 1773454800000, "open": 1.09, "high": 1.096, "low": 1.088, "close": 1.089, "volume": 19373.35, "quote_volume": 21193.75824, "trades": 111, "taker_buy_volume": 13029.03, "taker_buy_quote": 14267.73207}, {"ts": 1773454860000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 1148.86, "quote_volume": 1254.09216, "trades": 13, "taker_buy_volume": 244.77, "taker_buy_quote": 267.0935}, {"ts": 1773454920000, "open": 1.09, "high": 1.093, "low": 1.09, "close": 1.091, "volume": 4199.29, "quote_volume": 4584.76548, "trades": 18, "taker_buy_volume": 1074.94, "taker_buy_quote": 1173.8617}, {"ts": 1773454980000, "open": 1.09, "high": 1.095, "low": 1.088, "close": 1.091, "volume": 8248.47, "quote_volume": 9003.00333, "trades": 59, "taker_buy_volume": 2400.23, "taker_buy_quote": 2621.70663}, {"ts": 1773455040000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 2272.66, "quote_volume": 2477.22297, "trades": 15, "taker_buy_volume": 1533.67, "taker_buy_quote": 1671.7003}, {"ts": 1773455100000, "open": 1.089, "high": 1.089, "low": 1.082, "close": 1.084, "volume": 19951.44, "quote_volume": 21674.49187, "trades": 86, "taker_buy_volume": 2433.94, "taker_buy_quote": 2639.51182}, {"ts": 1773455160000, "open": 1.084, "high": 1.086, "low": 1.079, "close": 1.083, "volume": 7967.57, "quote_volume": 8617.0024, "trades": 70, "taker_buy_volume": 4645.7, "taker_buy_quote": 5024.15109}, {"ts": 1773455220000, "open": 1.08, "high": 1.084, "low": 1.079, "close": 1.083, "volume": 2847.76, "quote_volume": 3081.0884, "trades": 22, "taker_buy_volume": 990.89, "taker_buy_quote": 1072.56776}, {"ts": 1773455280000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.085, "volume": 1503.18, "quote_volume": 1631.58184, "trades": 21, "taker_buy_volume": 933.37, "taker_buy_quote": 1013.06486}, {"ts": 1773455340000, "open": 1.087, "high": 1.107, "low": 1.087, "close": 1.099, "volume": 33098.41, "quote_volume": 36347.79719, "trades": 330, "taker_buy_volume": 20615.29, "taker_buy_quote": 22622.63812}, {"ts": 1773455400000, "open": 1.099, "high": 1.106, "low": 1.095, "close": 1.102, "volume": 17348.95, "quote_volume": 19098.83111, "trades": 166, "taker_buy_volume": 10673.57, "taker_buy_quote": 11753.15232}, {"ts": 1773455460000, "open": 1.104, "high": 1.104, "low": 1.097, "close": 1.1, "volume": 6205.39, "quote_volume": 6820.65669, "trades": 40, "taker_buy_volume": 2502.04, "taker_buy_quote": 2749.81293}, {"ts": 1773455520000, "open": 1.099, "high": 1.1, "low": 1.097, "close": 1.1, "volume": 5961.67, "quote_volume": 6549.53318, "trades": 28, "taker_buy_volume": 2770.41, "taker_buy_quote": 3043.50033}, {"ts": 1773455580000, "open": 1.098, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 959.48, "quote_volume": 1052.68301, "trades": 13, "taker_buy_volume": 295.32, "taker_buy_quote": 324.03391}, {"ts": 1773455640000, "open": 1.096, "high": 1.097, "low": 1.094, "close": 1.094, "volume": 2132.98, "quote_volume": 2337.05377, "trades": 17, "taker_buy_volume": 1203.84, "taker_buy_quote": 1319.39813}, {"ts": 1773455700000, "open": 1.093, "high": 1.093, "low": 1.09, "close": 1.091, "volume": 3114.88, "quote_volume": 3399.19349, "trades": 28, "taker_buy_volume": 1691.99, "taker_buy_quote": 1846.27127}, {"ts": 1773455760000, "open": 1.09, "high": 1.096, "low": 1.086, "close": 1.089, "volume": 10142.42, "quote_volume": 11054.49745, "trades": 74, "taker_buy_volume": 5509.0, "taker_buy_quote": 6011.35996}, {"ts": 1773455820000, "open": 1.087, "high": 1.09, "low": 1.086, "close": 1.088, "volume": 1499.91, "quote_volume": 1632.23483, "trades": 24, "taker_buy_volume": 1060.91, "taker_buy_quote": 1154.71722}, {"ts": 1773455880000, "open": 1.087, "high": 1.09, "low": 1.086, "close": 1.088, "volume": 1834.32, "quote_volume": 1995.8385, "trades": 27, "taker_buy_volume": 1235.66, "taker_buy_quote": 1344.60777}, {"ts": 1773455940000, "open": 1.086, "high": 1.087, "low": 1.084, "close": 1.087, "volume": 1805.77, "quote_volume": 1960.67518, "trades": 19, "taker_buy_volume": 875.34, "taker_buy_quote": 950.6243}, {"ts": 1773456000000, "open": 1.086, "high": 1.088, "low": 1.084, "close": 1.086, "volume": 4798.03, "quote_volume": 5209.13322, "trades": 27, "taker_buy_volume": 1803.74, "taker_buy_quote": 1959.27101}, {"ts": 1773456060000, "open": 1.085, "high": 1.087, "low": 1.085, "close": 1.085, "volume": 380.28, "quote_volume": 412.6272, "trades": 9, "taker_buy_volume": 263.04, "taker_buy_quote": 285.4218}, {"ts": 1773456120000, "open": 1.085, "high": 1.087, "low": 1.079, "close": 1.081, "volume": 3853.75, "quote_volume": 4168.65726, "trades": 43, "taker_buy_volume": 925.55, "taker_buy_quote": 1002.30452}, {"ts": 1773456180000, "open": 1.079, "high": 1.08, "low": 1.072, "close": 1.073, "volume": 10518.15, "quote_volume": 11310.39109, "trades": 105, "taker_buy_volume": 4531.1, "taker_buy_quote": 4868.09229}, {"ts": 1773456240000, "open": 1.073, "high": 1.073, "low": 1.069, "close": 1.071, "volume": 7966.58, "quote_volume": 8529.22993, "trades": 38, "taker_buy_volume": 943.39, "taker_buy_quote": 1011.81131}, {"ts": 1773456300000, "open": 1.07, "high": 1.073, "low": 1.066, "close": 1.069, "volume": 7688.88, "quote_volume": 8220.73877, "trades": 77, "taker_buy_volume": 3302.42, "taker_buy_quote": 3532.16552}, {"ts": 1773456360000, "open": 1.07, "high": 1.072, "low": 1.065, "close": 1.072, "volume": 16291.29, "quote_volume": 17410.66142, "trades": 54, "taker_buy_volume": 8533.67, "taker_buy_quote": 9128.28294}, {"ts": 1773456420000, "open": 1.073, "high": 1.073, "low": 1.069, "close": 1.071, "volume": 75.16, "quote_volume": 80.48947, "trades": 9, "taker_buy_volume": 5.13, "taker_buy_quote": 5.50449}, {"ts": 1773456480000, "open": 1.071, "high": 1.076, "low": 1.071, "close": 1.076, "volume": 4037.71, "quote_volume": 4336.05897, "trades": 28, "taker_buy_volume": 3275.09, "taker_buy_quote": 3518.14878}, {"ts": 1773456540000, "open": 1.076, "high": 1.082, "low": 1.075, "close": 1.079, "volume": 4434.57, "quote_volume": 4784.45634, "trades": 74, "taker_buy_volume": 2476.31, "taker_buy_quote": 2675.42135}, {"ts": 1773456600000, "open": 1.079, "high": 1.08, "low": 1.076, "close": 1.078, "volume": 2537.35, "quote_volume": 2735.63689, "trades": 15, "taker_buy_volume": 1412.85, "taker_buy_quote": 1524.53908}, {"ts": 1773456660000, "open": 1.076, "high": 1.076, "low": 1.069, "close": 1.071, "volume": 8886.81, "quote_volume": 9517.89611, "trades": 74, "taker_buy_volume": 3486.01, "taker_buy_quote": 3733.4394}, {"ts": 1773456720000, "open": 1.072, "high": 1.074, "low": 1.071, "close": 1.074, "volume": 1308.84, "quote_volume": 1405.16692, "trades": 14, "taker_buy_volume": 650.59, "taker_buy_quote": 698.50116}, {"ts": 1773456780000, "open": 1.073, "high": 1.075, "low": 1.068, "close": 1.068, "volume": 3552.58, "quote_volume": 3805.64669, "trades": 49, "taker_buy_volume": 796.11, "taker_buy_quote": 852.34728}, {"ts": 1773456840000, "open": 1.068, "high": 1.07, "low": 1.068, "close": 1.07, "volume": 1436.54, "quote_volume": 1536.26685, "trades": 14, "taker_buy_volume": 908.15, "taker_buy_quote": 971.47492}, {"ts": 1773456900000, "open": 1.071, "high": 1.075, "low": 1.07, "close": 1.073, "volume": 2620.59, "quote_volume": 2815.48738, "trades": 21, "taker_buy_volume": 2192.41, "taker_buy_quote": 2356.27074}, {"ts": 1773456960000, "open": 1.073, "high": 1.078, "low": 1.073, "close": 1.078, "volume": 898.4, "quote_volume": 966.55804, "trades": 16, "taker_buy_volume": 703.52, "taker_buy_quote": 757.17541}, {"ts": 1773457020000, "open": 1.077, "high": 1.079, "low": 1.077, "close": 1.077, "volume": 1868.47, "quote_volume": 2015.05471, "trades": 27, "taker_buy_volume": 1277.01, "taker_buy_quote": 1377.36709}, {"ts": 1773457080000, "open": 1.079, "high": 1.08, "low": 1.076, "close": 1.076, "volume": 604.36, "quote_volume": 651.54737, "trades": 21, "taker_buy_volume": 165.31, "taker_buy_quote": 178.46881}, {"ts": 1773457140000, "open": 1.078, "high": 1.078, "low": 1.078, "close": 1.078, "volume": 861.08, "quote_volume": 928.24424, "trades": 7, "taker_buy_volume": 321.75, "taker_buy_quote": 346.8465}, {"ts": 1773457200000, "open": 1.078, "high": 1.083, "low": 1.077, "close": 1.078, "volume": 5735.6, "quote_volume": 6193.31527, "trades": 51, "taker_buy_volume": 1434.22, "taker_buy_quote": 1550.49756}, {"ts": 1773457260000, "open": 1.077, "high": 1.078, "low": 1.074, "close": 1.078, "volume": 2080.5, "quote_volume": 2238.89642, "trades": 22, "taker_buy_volume": 1650.35, "taker_buy_quote": 1776.1888}, {"ts": 1773457320000, "open": 1.076, "high": 1.081, "low": 1.076, "close": 1.08, "volume": 4368.68, "quote_volume": 4712.56663, "trades": 32, "taker_buy_volume": 3671.42, "taker_buy_quote": 3960.60709}, {"ts": 1773457380000, "open": 1.079, "high": 1.085, "low": 1.077, "close": 1.08, "volume": 4864.66, "quote_volume": 5263.17114, "trades": 49, "taker_buy_volume": 3810.44, "taker_buy_quote": 4123.10896}, {"ts": 1773457440000, "open": 1.078, "high": 1.078, "low": 1.075, "close": 1.075, "volume": 3414.98, "quote_volume": 3677.62755, "trades": 37, "taker_buy_volume": 2084.08, "taker_buy_quote": 2243.73977}, {"ts": 1773457500000, "open": 1.074, "high": 1.079, "low": 1.074, "close": 1.079, "volume": 2265.78, "quote_volume": 2438.06273, "trades": 30, "taker_buy_volume": 1443.24, "taker_buy_quote": 1552.6965}, {"ts": 1773457560000, "open": 1.077, "high": 1.082, "low": 1.077, "close": 1.081, "volume": 1172.16, "quote_volume": 1266.42253, "trades": 22, "taker_buy_volume": 332.06, "taker_buy_quote": 358.91377}, {"ts": 1773457620000, "open": 1.08, "high": 1.082, "low": 1.079, "close": 1.079, "volume": 663.2, "quote_volume": 716.55114, "trades": 13, "taker_buy_volume": 425.18, "taker_buy_quote": 459.46339}, {"ts": 1773457680000, "open": 1.079, "high": 1.08, "low": 1.079, "close": 1.079, "volume": 1685.76, "quote_volume": 1820.21192, "trades": 14, "taker_buy_volume": 665.75, "taker_buy_quote": 718.79125}, {"ts": 1773457740000, "open": 1.078, "high": 1.08, "low": 1.076, "close": 1.078, "volume": 4280.17, "quote_volume": 4609.96274, "trades": 28, "taker_buy_volume": 162.29, "taker_buy_quote": 174.99365}, {"ts": 1773457800000, "open": 1.078, "high": 1.081, "low": 1.078, "close": 1.078, "volume": 3066.66, "quote_volume": 3309.25631, "trades": 20, "taker_buy_volume": 1159.89, "taker_buy_quote": 1252.63507}, {"ts": 1773457860000, "open": 1.078, "high": 1.082, "low": 1.075, "close": 1.079, "volume": 5741.14, "quote_volume": 6192.26094, "trades": 65, "taker_buy_volume": 3361.02, "taker_buy_quote": 3625.67145}, {"ts": 1773457920000, "open": 1.081, "high": 1.084, "low": 1.081, "close": 1.083, "volume": 6208.85, "quote_volume": 6723.22286, "trades": 55, "taker_buy_volume": 5221.63, "taker_buy_quote": 5653.58663}, {"ts": 1773457980000, "open": 1.083, "high": 1.088, "low": 1.082, "close": 1.082, "volume": 5363.4, "quote_volume": 5825.45416, "trades": 54, "taker_buy_volume": 2490.74, "taker_buy_quote": 2704.84093}, {"ts": 1773458040000, "open": 1.083, "high": 1.085, "low": 1.075, "close": 1.079, "volume": 7358.64, "quote_volume": 7927.89628, "trades": 64, "taker_buy_volume": 2430.58, "taker_buy_quote": 2620.20946}, {"ts": 1773458100000, "open": 1.078, "high": 1.089, "low": 1.077, "close": 1.087, "volume": 1567.3, "quote_volume": 1697.585, "trades": 32, "taker_buy_volume": 907.0, "taker_buy_quote": 984.11627}, {"ts": 1773458160000, "open": 1.089, "high": 1.091, "low": 1.088, "close": 1.09, "volume": 5109.55, "quote_volume": 5567.23496, "trades": 31, "taker_buy_volume": 2525.04, "taker_buy_quote": 2751.5843}, {"ts": 1773458220000, "open": 1.09, "high": 1.093, "low": 1.088, "close": 1.092, "volume": 2156.63, "quote_volume": 2352.43388, "trades": 40, "taker_buy_volume": 1307.83, "taker_buy_quote": 1426.54673}, {"ts": 1773458280000, "open": 1.091, "high": 1.097, "low": 1.089, "close": 1.094, "volume": 2789.24, "quote_volume": 3054.09502, "trades": 43, "taker_buy_volume": 2292.08, "taker_buy_quote": 2510.53159}, {"ts": 1773458340000, "open": 1.094, "high": 1.099, "low": 1.09, "close": 1.097, "volume": 5174.6, "quote_volume": 5661.8513, "trades": 85, "taker_buy_volume": 2939.92, "taker_buy_quote": 3216.15138}, {"ts": 1773458400000, "open": 1.098, "high": 1.118, "low": 1.094, "close": 1.11, "volume": 33071.02, "quote_volume": 36492.7073, "trades": 318, "taker_buy_volume": 18963.0, "taker_buy_quote": 20938.62621}, {"ts": 1773458460000, "open": 1.11, "high": 1.114, "low": 1.106, "close": 1.106, "volume": 10613.31, "quote_volume": 11786.21455, "trades": 78, "taker_buy_volume": 7415.31, "taker_buy_quote": 8237.65476}, {"ts": 1773458520000, "open": 1.106, "high": 1.106, "low": 1.1, "close": 1.103, "volume": 3045.68, "quote_volume": 3357.50877, "trades": 53, "taker_buy_volume": 2146.37, "taker_buy_quote": 2366.41456}, {"ts": 1773458580000, "open": 1.102, "high": 1.103, "low": 1.1, "close": 1.103, "volume": 1568.84, "quote_volume": 1729.21274, "trades": 33, "taker_buy_volume": 1003.56, "taker_buy_quote": 1106.04094}, {"ts": 1773458640000, "open": 1.104, "high": 1.104, "low": 1.099, "close": 1.101, "volume": 2758.93, "quote_volume": 3040.45639, "trades": 38, "taker_buy_volume": 1333.79, "taker_buy_quote": 1469.90841}, {"ts": 1773458700000, "open": 1.101, "high": 1.101, "low": 1.094, "close": 1.096, "volume": 19881.11, "quote_volume": 21807.4153, "trades": 98, "taker_buy_volume": 4665.52, "taker_buy_quote": 5118.52507}, {"ts": 1773458760000, "open": 1.097, "high": 1.098, "low": 1.095, "close": 1.098, "volume": 1673.83, "quote_volume": 1834.55967, "trades": 31, "taker_buy_volume": 588.09, "taker_buy_quote": 644.55178}, {"ts": 1773458820000, "open": 1.098, "high": 1.1, "low": 1.095, "close": 1.098, "volume": 3749.45, "quote_volume": 4114.99259, "trades": 37, "taker_buy_volume": 3193.31, "taker_buy_quote": 3505.23181}, {"ts": 1773458880000, "open": 1.099, "high": 1.1, "low": 1.096, "close": 1.096, "volume": 822.2, "quote_volume": 903.74556, "trades": 12, "taker_buy_volume": 326.45, "taker_buy_quote": 359.01539}, {"ts": 1773458940000, "open": 1.096, "high": 1.099, "low": 1.096, "close": 1.096, "volume": 694.96, "quote_volume": 761.79351, "trades": 13, "taker_buy_volume": 117.24, "taker_buy_quote": 128.52009}, {"ts": 1773459000000, "open": 1.098, "high": 1.099, "low": 1.096, "close": 1.096, "volume": 2316.38, "quote_volume": 2541.43873, "trades": 27, "taker_buy_volume": 2038.58, "taker_buy_quote": 2236.95839}, {"ts": 1773459060000, "open": 1.096, "high": 1.098, "low": 1.095, "close": 1.097, "volume": 2020.37, "quote_volume": 2213.85368, "trades": 27, "taker_buy_volume": 747.91, "taker_buy_quote": 820.23826}, {"ts": 1773459120000, "open": 1.098, "high": 1.099, "low": 1.094, "close": 1.095, "volume": 10165.9, "quote_volume": 11143.12704, "trades": 62, "taker_buy_volume": 1614.33, "taker_buy_quote": 1768.33022}, {"ts": 1773459180000, "open": 1.096, "high": 1.097, "low": 1.091, "close": 1.093, "volume": 2953.95, "quote_volume": 3228.81354, "trades": 47, "taker_buy_volume": 1650.25, "taker_buy_quote": 1804.41866}, {"ts": 1773459240000, "open": 1.093, "high": 1.094, "low": 1.092, "close": 1.093, "volume": 1707.17, "quote_volume": 1865.88865, "trades": 17, "taker_buy_volume": 1026.4, "taker_buy_quote": 1121.89226}, {"ts": 1773459300000, "open": 1.093, "high": 1.093, "low": 1.086, "close": 1.088, "volume": 4300.99, "quote_volume": 4680.87575, "trades": 53, "taker_buy_volume": 1888.82, "taker_buy_quote": 2056.59322}, {"ts": 1773459360000, "open": 1.087, "high": 1.089, "low": 1.087, "close": 1.088, "volume": 1310.59, "quote_volume": 1426.19361, "trades": 18, "taker_buy_volume": 551.8, "taker_buy_quote": 600.36346}, {"ts": 1773459420000, "open": 1.09, "high": 1.098, "low": 1.09, "close": 1.098, "volume": 1955.79, "quote_volume": 2139.44212, "trades": 28, "taker_buy_volume": 1533.55, "taker_buy_quote": 1676.11156}, {"ts": 1773459480000, "open": 1.099, "high": 1.101, "low": 1.098, "close": 1.1, "volume": 1485.74, "quote_volume": 1633.40387, "trades": 35, "taker_buy_volume": 1271.27, "taker_buy_quote": 1397.74897}, {"ts": 1773459540000, "open": 1.099, "high": 1.101, "low": 1.099, "close": 1.101, "volume": 3344.06, "quote_volume": 3678.00676, "trades": 40, "taker_buy_volume": 2398.83, "taker_buy_quote": 2638.60051}, {"ts": 1773459600000, "open": 1.099, "high": 1.101, "low": 1.095, "close": 1.1, "volume": 2662.16, "quote_volume": 2923.03313, "trades": 65, "taker_buy_volume": 1755.68, "taker_buy_quote": 1928.30171}, {"ts": 1773459660000, "open": 1.098, "high": 1.103, "low": 1.098, "close": 1.101, "volume": 2044.85, "quote_volume": 2249.90918, "trades": 32, "taker_buy_volume": 1489.24, "taker_buy_quote": 1638.71905}, {"ts": 1773459720000, "open": 1.1, "high": 1.106, "low": 1.1, "close": 1.105, "volume": 5580.36, "quote_volume": 6158.00354, "trades": 108, "taker_buy_volume": 3945.06, "taker_buy_quote": 4354.60572}, {"ts": 1773459780000, "open": 1.105, "high": 1.106, "low": 1.103, "close": 1.104, "volume": 8146.31, "quote_volume": 8997.93013, "trades": 104, "taker_buy_volume": 3104.61, "taker_buy_quote": 3431.86861}, {"ts": 1773459840000, "open": 1.104, "high": 1.107, "low": 1.102, "close": 1.104, "volume": 2939.63, "quote_volume": 3245.33582, "trades": 55, "taker_buy_volume": 1095.99, "taker_buy_quote": 1211.27596}, {"ts": 1773459900000, "open": 1.104, "high": 1.107, "low": 1.104, "close": 1.106, "volume": 1533.94, "quote_volume": 1695.30762, "trades": 37, "taker_buy_volume": 962.32, "taker_buy_quote": 1063.59509}, {"ts": 1773459960000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 696.26, "quote_volume": 770.72126, "trades": 12, "taker_buy_volume": 662.46, "taker_buy_quote": 733.33846}, {"ts": 1773460020000, "open": 1.107, "high": 1.107, "low": 1.101, "close": 1.103, "volume": 4242.15, "quote_volume": 4686.67066, "trades": 34, "taker_buy_volume": 782.28, "taker_buy_quote": 864.12771}, {"ts": 1773460080000, "open": 1.104, "high": 1.104, "low": 1.099, "close": 1.099, "volume": 7942.77, "quote_volume": 8737.82208, "trades": 39, "taker_buy_volume": 276.31, "taker_buy_quote": 304.24646}, {"ts": 1773460140000, "open": 1.099, "high": 1.107, "low": 1.098, "close": 1.107, "volume": 4109.36, "quote_volume": 4533.65656, "trades": 47, "taker_buy_volume": 2577.69, "taker_buy_quote": 2846.32138}, {"ts": 1773460200000, "open": 1.107, "high": 1.109, "low": 1.106, "close": 1.108, "volume": 6432.68, "quote_volume": 7127.07757, "trades": 38, "taker_buy_volume": 5593.55, "taker_buy_quote": 6198.20174}, {"ts": 1773460260000, "open": 1.108, "high": 1.115, "low": 1.108, "close": 1.115, "volume": 7709.46, "quote_volume": 8560.66385, "trades": 58, "taker_buy_volume": 7441.56, "taker_buy_quote": 8263.29824}, {"ts": 1773460320000, "open": 1.116, "high": 1.123, "low": 1.115, "close": 1.121, "volume": 9886.42, "quote_volume": 11056.95751, "trades": 115, "taker_buy_volume": 7094.5, "taker_buy_quote": 7939.88537}, {"ts": 1773460380000, "open": 1.119, "high": 1.12, "low": 1.112, "close": 1.113, "volume": 8453.73, "quote_volume": 9433.04706, "trades": 136, "taker_buy_volume": 3693.4, "taker_buy_quote": 4128.6349}, {"ts": 1773460440000, "open": 1.113, "high": 1.115, "low": 1.111, "close": 1.112, "volume": 2759.36, "quote_volume": 3070.36898, "trades": 79, "taker_buy_volume": 1021.24, "taker_buy_quote": 1137.14286}, {"ts": 1773460500000, "open": 1.112, "high": 1.115, "low": 1.112, "close": 1.115, "volume": 2037.76, "quote_volume": 2270.38977, "trades": 48, "taker_buy_volume": 765.39, "taker_buy_quote": 852.58516}, {"ts": 1773460560000, "open": 1.115, "high": 1.12, "low": 1.115, "close": 1.119, "volume": 1118.12, "quote_volume": 1249.40691, "trades": 30, "taker_buy_volume": 955.66, "taker_buy_quote": 1068.06641}, {"ts": 1773460620000, "open": 1.119, "high": 1.12, "low": 1.117, "close": 1.119, "volume": 5263.19, "quote_volume": 5891.12144, "trades": 28, "taker_buy_volume": 4003.35, "taker_buy_quote": 4481.39245}, {"ts": 1773460680000, "open": 1.12, "high": 1.126, "low": 1.119, "close": 1.125, "volume": 5787.34, "quote_volume": 6506.2344, "trades": 66, "taker_buy_volume": 5239.89, "taker_buy_quote": 5890.63731}, {"ts": 1773460740000, "open": 1.124, "high": 1.125, "low": 1.121, "close": 1.123, "volume": 5639.81, "quote_volume": 6337.58569, "trades": 64, "taker_buy_volume": 3268.96, "taker_buy_quote": 3673.90576}, {"ts": 1773460800000, "open": 1.123, "high": 1.123, "low": 1.114, "close": 1.114, "volume": 17676.92, "quote_volume": 19750.76803, "trades": 80, "taker_buy_volume": 2412.05, "taker_buy_quote": 2697.4691}, {"ts": 1773460860000, "open": 1.113, "high": 1.119, "low": 1.108, "close": 1.116, "volume": 21030.54, "quote_volume": 23394.65257, "trades": 95, "taker_buy_volume": 7290.39, "taker_buy_quote": 8124.20626}, {"ts": 1773460920000, "open": 1.117, "high": 1.122, "low": 1.115, "close": 1.122, "volume": 10098.24, "quote_volume": 11295.43525, "trades": 73, "taker_buy_volume": 6247.26, "taker_buy_quote": 6992.88377}, {"ts": 1773460980000, "open": 1.122, "high": 1.122, "low": 1.116, "close": 1.118, "volume": 10406.95, "quote_volume": 11633.56707, "trades": 73, "taker_buy_volume": 3571.43, "taker_buy_quote": 3995.86154}, {"ts": 1773461040000, "open": 1.118, "high": 1.118, "low": 1.104, "close": 1.106, "volume": 13430.96, "quote_volume": 14926.58466, "trades": 99, "taker_buy_volume": 6466.19, "taker_buy_quote": 7176.16111}, {"ts": 1773461100000, "open": 1.106, "high": 1.114, "low": 1.106, "close": 1.109, "volume": 4378.21, "quote_volume": 4865.14611, "trades": 42, "taker_buy_volume": 3175.67, "taker_buy_quote": 3528.80018}, {"ts": 1773461160000, "open": 1.108, "high": 1.11, "low": 1.107, "close": 1.107, "volume": 2085.7, "quote_volume": 2312.60805, "trades": 24, "taker_buy_volume": 1426.42, "taker_buy_quote": 1582.70957}, {"ts": 1773461220000, "open": 1.108, "high": 1.11, "low": 1.107, "close": 1.11, "volume": 810.05, "quote_volume": 898.40028, "trades": 17, "taker_buy_volume": 660.31, "taker_buy_quote": 732.5893}, {"ts": 1773461280000, "open": 1.111, "high": 1.119, "low": 1.111, "close": 1.113, "volume": 11717.59, "quote_volume": 13071.20436, "trades": 96, "taker_buy_volume": 3681.0, "taker_buy_quote": 4103.13087}, {"ts": 1773461340000, "open": 1.112, "high": 1.112, "low": 1.105, "close": 1.107, "volume": 10936.81, "quote_volume": 12110.47396, "trades": 90, "taker_buy_volume": 3934.92, "taker_buy_quote": 4359.16525}, {"ts": 1773461400000, "open": 1.108, "high": 1.108, "low": 1.105, "close": 1.106, "volume": 2299.96, "quote_volume": 2543.63152, "trades": 21, "taker_buy_volume": 960.91, "taker_buy_quote": 1062.80726}, {"ts": 1773461460000, "open": 1.107, "high": 1.109, "low": 1.1, "close": 1.1, "volume": 3783.44, "quote_volume": 4173.52212, "trades": 44, "taker_buy_volume": 358.97, "taker_buy_quote": 396.64303}, {"ts": 1773461520000, "open": 1.099, "high": 1.102, "low": 1.098, "close": 1.102, "volume": 2071.14, "quote_volume": 2278.76387, "trades": 29, "taker_buy_volume": 1134.33, "taker_buy_quote": 1248.9144}, {"ts": 1773461580000, "open": 1.101, "high": 1.102, "low": 1.1, "close": 1.101, "volume": 2457.9, "quote_volume": 2705.52122, "trades": 19, "taker_buy_volume": 633.2, "taker_buy_quote": 697.51447}, {"ts": 1773461640000, "open": 1.099, "high": 1.099, "low": 1.093, "close": 1.093, "volume": 7271.15, "quote_volume": 7977.80296, "trades": 39, "taker_buy_volume": 200.55, "taker_buy_quote": 219.66223}, {"ts": 1773461700000, "open": 1.094, "high": 1.099, "low": 1.092, "close": 1.095, "volume": 2439.04, "quote_volume": 2672.03325, "trades": 39, "taker_buy_volume": 1258.35, "taker_buy_quote": 1379.23964}, {"ts": 1773461760000, "open": 1.094, "high": 1.095, "low": 1.091, "close": 1.095, "volume": 3006.51, "quote_volume": 3283.95979, "trades": 37, "taker_buy_volume": 851.72, "taker_buy_quote": 930.77182}, {"ts": 1773461820000, "open": 1.096, "high": 1.097, "low": 1.091, "close": 1.093, "volume": 3527.29, "quote_volume": 3856.11608, "trades": 35, "taker_buy_volume": 1369.49, "taker_buy_quote": 1497.75638}, {"ts": 1773461880000, "open": 1.092, "high": 1.092, "low": 1.09, "close": 1.092, "volume": 1826.96, "quote_volume": 1992.58351, "trades": 24, "taker_buy_volume": 1313.23, "taker_buy_quote": 1432.30777}, {"ts": 1773461940000, "open": 1.093, "high": 1.096, "low": 1.093, "close": 1.095, "volume": 2080.15, "quote_volume": 2275.59873, "trades": 33, "taker_buy_volume": 1079.7, "taker_buy_quote": 1181.293}, {"ts": 1773462000000, "open": 1.096, "high": 1.099, "low": 1.095, "close": 1.096, "volume": 1948.73, "quote_volume": 2138.02367, "trades": 24, "taker_buy_volume": 1585.36, "taker_buy_quote": 1739.50059}, {"ts": 1773462060000, "open": 1.097, "high": 1.097, "low": 1.09, "close": 1.092, "volume": 5993.03, "quote_volume": 6553.81612, "trades": 38, "taker_buy_volume": 727.09, "taker_buy_quote": 793.70144}, {"ts": 1773462120000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 138.36, "quote_volume": 151.2584, "trades": 7, "taker_buy_volume": 35.96, "taker_buy_quote": 39.3352}, {"ts": 1773462180000, "open": 1.094, "high": 1.094, "low": 1.091, "close": 1.091, "volume": 386.41, "quote_volume": 421.97755, "trades": 7, "taker_buy_volume": 5.03, "taker_buy_quote": 5.50282}, {"ts": 1773462240000, "open": 1.092, "high": 1.096, "low": 1.09, "close": 1.094, "volume": 3352.41, "quote_volume": 3662.29133, "trades": 28, "taker_buy_volume": 2417.84, "taker_buy_quote": 2641.2745}, {"ts": 1773462300000, "open": 1.095, "high": 1.103, "low": 1.095, "close": 1.097, "volume": 6445.96, "quote_volume": 7088.59023, "trades": 64, "taker_buy_volume": 4073.67, "taker_buy_quote": 4480.75968}, {"ts": 1773462360000, "open": 1.096, "high": 1.1, "low": 1.095, "close": 1.098, "volume": 3097.33, "quote_volume": 3399.18005, "trades": 24, "taker_buy_volume": 1734.54, "taker_buy_quote": 1903.71237}, {"ts": 1773462420000, "open": 1.098, "high": 1.1, "low": 1.098, "close": 1.099, "volume": 2570.16, "quote_volume": 2824.40692, "trades": 14, "taker_buy_volume": 2166.45, "taker_buy_quote": 2380.95316}, {"ts": 1773462480000, "open": 1.097, "high": 1.097, "low": 1.094, "close": 1.096, "volume": 1973.7, "quote_volume": 2162.85843, "trades": 20, "taker_buy_volume": 691.99, "taker_buy_quote": 758.42104}, {"ts": 1773462540000, "open": 1.097, "high": 1.098, "low": 1.095, "close": 1.097, "volume": 787.01, "quote_volume": 863.08448, "trades": 15, "taker_buy_volume": 454.16, "taker_buy_quote": 497.99627}, {"ts": 1773462600000, "open": 1.097, "high": 1.097, "low": 1.088, "close": 1.089, "volume": 3421.22, "quote_volume": 3738.35788, "trades": 38, "taker_buy_volume": 463.99, "taker_buy_quote": 505.84515}, {"ts": 1773462660000, "open": 1.09, "high": 1.091, "low": 1.086, "close": 1.09, "volume": 4727.4, "quote_volume": 5143.56712, "trades": 44, "taker_buy_volume": 1141.75, "taker_buy_quote": 1242.29949}, {"ts": 1773462720000, "open": 1.089, "high": 1.097, "low": 1.087, "close": 1.093, "volume": 6462.34, "quote_volume": 7062.83838, "trades": 63, "taker_buy_volume": 3792.18, "taker_buy_quote": 4148.47434}, {"ts": 1773462780000, "open": 1.092, "high": 1.092, "low": 1.086, "close": 1.092, "volume": 1501.38, "quote_volume": 1635.93252, "trades": 34, "taker_buy_volume": 1054.96, "taker_buy_quote": 1149.95421}, {"ts": 1773462840000, "open": 1.09, "high": 1.091, "low": 1.089, "close": 1.09, "volume": 208.35, "quote_volume": 226.93938, "trades": 7, "taker_buy_volume": 128.75, "taker_buy_quote": 140.21875}, {"ts": 1773462900000, "open": 1.09, "high": 1.09, "low": 1.082, "close": 1.084, "volume": 6378.29, "quote_volume": 6916.10458, "trades": 65, "taker_buy_volume": 1876.4, "taker_buy_quote": 2035.82782}, {"ts": 1773462960000, "open": 1.083, "high": 1.085, "low": 1.082, "close": 1.084, "volume": 1511.98, "quote_volume": 1639.36952, "trades": 14, "taker_buy_volume": 1172.54, "taker_buy_quote": 1271.60117}, {"ts": 1773463020000, "open": 1.083, "high": 1.084, "low": 1.081, "close": 1.081, "volume": 1567.12, "quote_volume": 1696.04126, "trades": 29, "taker_buy_volume": 184.53, "taker_buy_quote": 199.78521}, {"ts": 1773463080000, "open": 1.082, "high": 1.082, "low": 1.08, "close": 1.081, "volume": 1576.31, "quote_volume": 1704.06255, "trades": 20, "taker_buy_volume": 1039.56, "taker_buy_quote": 1123.8101}, {"ts": 1773463140000, "open": 1.081, "high": 1.084, "low": 1.08, "close": 1.084, "volume": 439.58, "quote_volume": 475.45748, "trades": 11, "taker_buy_volume": 145.89, "taker_buy_quote": 157.76338}, {"ts": 1773463200000, "open": 1.085, "high": 1.086, "low": 1.083, "close": 1.086, "volume": 1774.93, "quote_volume": 1926.52827, "trades": 18, "taker_buy_volume": 1452.69, "taker_buy_quote": 1577.21614}, {"ts": 1773463260000, "open": 1.087, "high": 1.09, "low": 1.087, "close": 1.09, "volume": 4665.23, "quote_volume": 5079.7344, "trades": 27, "taker_buy_volume": 2475.02, "taker_buy_quote": 2694.67249}, {"ts": 1773463320000, "open": 1.088, "high": 1.089, "low": 1.086, "close": 1.089, "volume": 650.86, "quote_volume": 708.01704, "trades": 15, "taker_buy_volume": 302.06, "taker_buy_quote": 328.63344}, {"ts": 1773463380000, "open": 1.09, "high": 1.091, "low": 1.089, "close": 1.09, "volume": 2123.69, "quote_volume": 2314.95063, "trades": 20, "taker_buy_volume": 1092.68, "taker_buy_quote": 1191.0313}, {"ts": 1773463440000, "open": 1.09, "high": 1.09, "low": 1.088, "close": 1.088, "volume": 439.68, "quote_volume": 478.70627, "trades": 25, "taker_buy_volume": 150.39, "taker_buy_quote": 163.80135}, {"ts": 1773463500000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 1494.24, "quote_volume": 1623.32697, "trades": 18, "taker_buy_volume": 383.52, "taker_buy_quote": 416.88624}, {"ts": 1773463560000, "open": 1.088, "high": 1.091, "low": 1.088, "close": 1.088, "volume": 3958.32, "quote_volume": 4311.91353, "trades": 42, "taker_buy_volume": 2373.28, "taker_buy_quote": 2587.10245}, {"ts": 1773463620000, "open": 1.088, "high": 1.092, "low": 1.086, "close": 1.091, "volume": 3542.98, "quote_volume": 3861.00884, "trades": 48, "taker_buy_volume": 2173.02, "taker_buy_quote": 2369.17126}, {"ts": 1773463680000, "open": 1.091, "high": 1.094, "low": 1.089, "close": 1.094, "volume": 2632.08, "quote_volume": 2870.95897, "trades": 35, "taker_buy_volume": 2015.43, "taker_buy_quote": 2198.86297}, {"ts": 1773463740000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 1427.79, "quote_volume": 1561.93411, "trades": 9, "taker_buy_volume": 988.39, "taker_buy_quote": 1081.29866}, {"ts": 1773463800000, "open": 1.095, "high": 1.096, "low": 1.093, "close": 1.093, "volume": 1603.2, "quote_volume": 1755.40559, "trades": 22, "taker_buy_volume": 904.53, "taker_buy_quote": 991.35299}, {"ts": 1773463860000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 337.86, "quote_volume": 369.46484, "trades": 7, "taker_buy_volume": 274.46, "taker_buy_quote": 300.16864}, {"ts": 1773463920000, "open": 1.092, "high": 1.093, "low": 1.091, "close": 1.092, "volume": 1017.39, "quote_volume": 1110.39411, "trades": 22, "taker_buy_volume": 96.23, "taker_buy_quote": 105.02045}, {"ts": 1773463980000, "open": 1.093, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 1446.57, "quote_volume": 1579.87413, "trades": 18, "taker_buy_volume": 120.64, "taker_buy_quote": 131.85952}, {"ts": 1773464040000, "open": 1.091, "high": 1.091, "low": 1.087, "close": 1.089, "volume": 4288.41, "quote_volume": 4670.09218, "trades": 31, "taker_buy_volume": 589.66, "taker_buy_quote": 642.20969}, {"ts": 1773464100000, "open": 1.09, "high": 1.09, "low": 1.086, "close": 1.089, "volume": 4348.41, "quote_volume": 4733.04353, "trades": 35, "taker_buy_volume": 257.93, "taker_buy_quote": 280.90535}, {"ts": 1773464160000, "open": 1.089, "high": 1.089, "low": 1.086, "close": 1.086, "volume": 1269.54, "quote_volume": 1379.79999, "trades": 13, "taker_buy_volume": 80.97, "taker_buy_quote": 88.17633}, {"ts": 1773464220000, "open": 1.086, "high": 1.086, "low": 1.083, "close": 1.084, "volume": 2196.38, "quote_volume": 2383.33292, "trades": 41, "taker_buy_volume": 870.01, "taker_buy_quote": 943.98065}, {"ts": 1773464280000, "open": 1.085, "high": 1.086, "low": 1.084, "close": 1.085, "volume": 3131.4, "quote_volume": 3399.14975, "trades": 22, "taker_buy_volume": 1833.34, "taker_buy_quote": 1990.92811}, {"ts": 1773464340000, "open": 1.085, "high": 1.085, "low": 1.083, "close": 1.083, "volume": 4940.62, "quote_volume": 5350.72291, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 1.083, "high": 1.083, "low": 1.071, "close": 1.073, "volume": 23205.0, "quote_volume": 25037.88721, "trades": 104, "taker_buy_volume": 3159.56, "taker_buy_quote": 3399.58128}, {"ts": 1773464460000, "open": 1.072, "high": 1.073, "low": 1.067, "close": 1.07, "volume": 8837.34, "quote_volume": 9449.95614, "trades": 93, "taker_buy_volume": 2397.51, "taker_buy_quote": 2565.54565}, {"ts": 1773464520000, "open": 1.07, "high": 1.07, "low": 1.066, "close": 1.069, "volume": 5719.42, "quote_volume": 6105.75682, "trades": 42, "taker_buy_volume": 1719.91, "taker_buy_quote": 1836.22288}, {"ts": 1773464580000, "open": 1.068, "high": 1.07, "low": 1.067, "close": 1.068, "volume": 1775.63, "quote_volume": 1897.37909, "trades": 19, "taker_buy_volume": 500.75, "taker_buy_quote": 535.3069}, {"ts": 1773464640000, "open": 1.068, "high": 1.068, "low": 1.068, "close": 1.068, "volume": 391.63, "quote_volume": 418.26084, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464700000, "open": 1.069, "high": 1.071, "low": 1.068, "close": 1.07, "volume": 4871.97, "quote_volume": 5208.83225, "trades": 24, "taker_buy_volume": 2462.1, "taker_buy_quote": 2633.99659}, {"ts": 1773464760000, "open": 1.071, "high": 1.072, "low": 1.063, "close": 1.067, "volume": 6948.29, "quote_volume": 7411.42378, "trades": 55, "taker_buy_volume": 2792.97, "taker_buy_quote": 2981.39394}, {"ts": 1773464820000, "open": 1.067, "high": 1.073, "low": 1.067, "close": 1.07, "volume": 2702.97, "quote_volume": 2891.79653, "trades": 37, "taker_buy_volume": 299.4, "taker_buy_quote": 320.22834}, {"ts": 1773464880000, "open": 1.071, "high": 1.074, "low": 1.07, "close": 1.074, "volume": 2371.4, "quote_volume": 2544.20797, "trades": 30, "taker_buy_volume": 1667.31, "taker_buy_quote": 1789.86221}, {"ts": 1773464940000, "open": 1.072, "high": 1.075, "low": 1.072, "close": 1.073, "volume": 5402.89, "quote_volume": 5806.82248, "trades": 20, "taker_buy_volume": 4811.89, "taker_buy_quote": 5172.21419}, {"ts": 1773465000000, "open": 1.073, "high": 1.077, "low": 1.073, "close": 1.077, "volume": 5530.92, "quote_volume": 5947.53785, "trades": 24, "taker_buy_volume": 4726.44, "taker_buy_quote": 5081.77961}, {"ts": 1773465060000, "open": 1.077, "high": 1.083, "low": 1.077, "close": 1.081, "volume": 3282.76, "quote_volume": 3549.85096, "trades": 36, "taker_buy_volume": 2975.03, "taker_buy_quote": 3217.15543}, {"ts": 1773465120000, "open": 1.08, "high": 1.081, "low": 1.073, "close": 1.077, "volume": 6138.15, "quote_volume": 6606.12606, "trades": 53, "taker_buy_volume": 2254.54, "taker_buy_quote": 2426.44225}, {"ts": 1773465180000, "open": 1.077, "high": 1.08, "low": 1.074, "close": 1.078, "volume": 6064.43, "quote_volume": 6535.88357, "trades": 56, "taker_buy_volume": 4119.59, "taker_buy_quote": 4440.38519}, {"ts": 1773465240000, "open": 1.078, "high": 1.078, "low": 1.075, "close": 1.075, "volume": 2356.88, "quote_volume": 2536.38211, "trades": 20, "taker_buy_volume": 663.7, "taker_buy_quote": 714.7848}, {"ts": 1773465300000, "open": 1.075, "high": 1.076, "low": 1.074, "close": 1.076, "volume": 1472.76, "quote_volume": 1583.05807, "trades": 13, "taker_buy_volume": 1138.13, "taker_buy_quote": 1223.38038}, {"ts": 1773465360000, "open": 1.074, "high": 1.074, "low": 1.071, "close": 1.071, "volume": 3674.95, "quote_volume": 3936.36098, "trades": 18, "taker_buy_volume": 1552.29, "taker_buy_quote": 1662.50785}, {"ts": 1773465420000, "open": 1.07, "high": 1.07, "low": 1.067, "close": 1.068, "volume": 8204.77, "quote_volume": 8767.02621, "trades": 59, "taker_buy_volume": 1627.56, "taker_buy_quote": 1740.03088}, {"ts": 1773465480000, "open": 1.067, "high": 1.071, "low": 1.066, "close": 1.069, "volume": 6283.18, "quote_volume": 6710.73074, "trades": 55, "taker_buy_volume": 2701.29, "taker_buy_quote": 2887.28761}, {"ts": 1773465540000, "open": 1.068, "high": 1.071, "low": 1.068, "close": 1.071, "volume": 5686.13, "quote_volume": 6077.22019, "trades": 87, "taker_buy_volume": 1806.5, "taker_buy_quote": 1931.10992}, {"ts": 1773465600000, "open": 1.072, "high": 1.084, "low": 1.072, "close": 1.077, "volume": 17642.14, "quote_volume": 19035.78619, "trades": 181, "taker_buy_volume": 12321.68, "taker_buy_quote": 13291.47577}, {"ts": 1773465660000, "open": 1.078, "high": 1.084, "low": 1.077, "close": 1.083, "volume": 4281.44, "quote_volume": 4627.62806, "trades": 46, "taker_buy_volume": 3578.91, "taker_buy_quote": 3868.47953}, {"ts": 1773465720000, "open": 1.084, "high": 1.087, "low": 1.083, "close": 1.087, "volume": 1828.89, "quote_volume": 1984.26955, "trades": 24, "taker_buy_volume": 1419.18, "taker_buy_quote": 1540.55362}, {"ts": 1773465780000, "open": 1.085, "high": 1.091, "low": 1.085, "close": 1.087, "volume": 3351.97, "quote_volume": 3646.34475, "trades": 35, "taker_buy_volume": 1915.54, "taker_buy_quote": 2083.54716}, {"ts": 1773465840000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 480.08, "quote_volume": 521.49063, "trades": 4, "taker_buy_volume": 351.55, "taker_buy_quote": 381.7833}, {"ts": 1773465900000, "open": 1.086, "high": 1.093, "low": 1.086, "close": 1.087, "volume": 5765.69, "quote_volume": 6272.87942, "trades": 44, "taker_buy_volume": 2247.76, "taker_buy_quote": 2444.29808}, {"ts": 1773465960000, "open": 1.088, "high": 1.09, "low": 1.088, "close": 1.09, "volume": 8372.89, "quote_volume": 9124.71938, "trades": 39, "taker_buy_volume": 3091.25, "taker_buy_quote": 3368.041}, {"ts": 1773466020000, "open": 1.091, "high": 1.095, "low": 1.089, "close": 1.095, "volume": 5332.81, "quote_volume": 5818.35063, "trades": 59, "taker_buy_volume": 3572.27, "taker_buy_quote": 3900.02566}, {"ts": 1773466080000, "open": 1.094, "high": 1.097, "low": 1.083, "close": 1.086, "volume": 18398.38, "quote_volume": 20031.87728, "trades": 125, "taker_buy_volume": 3289.84, "taker_buy_quote": 3586.68172}, {"ts": 1773466140000, "open": 1.085, "high": 1.085, "low": 1.081, "close": 1.084, "volume": 1483.19, "quote_volume": 1606.52152, "trades": 19, "taker_buy_volume": 252.58, "taker_buy_quote": 273.54922}, {"ts": 1773466200000, "open": 1.085, "high": 1.091, "low": 1.085, "close": 1.087, "volume": 13184.38, "quote_volume": 14344.78587, "trades": 85, "taker_buy_volume": 9833.03, "taker_buy_quote": 10704.36816}, {"ts": 1773466260000, "open": 1.087, "high": 1.09, "low": 1.083, "close": 1.089, "volume": 7000.09, "quote_volume": 7600.2791, "trades": 53, "taker_buy_volume": 3706.56, "taker_buy_quote": 4029.44622}, {"ts": 1773466320000, "open": 1.09, "high": 1.091, "low": 1.087, "close": 1.091, "volume": 3223.82, "quote_volume": 3511.94623, "trades": 33, "taker_buy_volume": 2620.63, "taker_buy_quote": 2855.06573}, {"ts": 1773466380000, "open": 1.091, "high": 1.091, "low": 1.086, "close": 1.087, "volume": 4315.96, "quote_volume": 4698.59746, "trades": 27, "taker_buy_volume": 2669.15, "taker_buy_quote": 2906.19219}, {"ts": 1773466440000, "open": 1.088, "high": 1.089, "low": 1.086, "close": 1.086, "volume": 329.03, "quote_volume": 357.97029, "trades": 7, "taker_buy_volume": 133.7, "taker_buy_quote": 145.58935}, {"ts": 1773466500000, "open": 1.087, "high": 1.087, "low": 1.084, "close": 1.084, "volume": 1542.74, "quote_volume": 1676.06547, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466560000, "open": 1.083, "high": 1.085, "low": 1.081, "close": 1.085, "volume": 3661.59, "quote_volume": 3961.69764, "trades": 26, "taker_buy_volume": 1076.48, "taker_buy_quote": 1166.8933}, {"ts": 1773466620000, "open": 1.083, "high": 1.083, "low": 1.081, "close": 1.081, "volume": 1212.93, "quote_volume": 1311.33189, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466680000, "open": 1.08, "high": 1.081, "low": 1.078, "close": 1.08, "volume": 6050.6, "quote_volume": 6529.91313, "trades": 24, "taker_buy_volume": 3435.55, "taker_buy_quote": 3709.26156}, {"ts": 1773466740000, "open": 1.079, "high": 1.081, "low": 1.078, "close": 1.081, "volume": 530.13, "quote_volume": 572.48162, "trades": 9, "taker_buy_volume": 175.13, "taker_buy_quote": 189.26924}, {"ts": 1773466800000, "open": 1.082, "high": 1.082, "low": 1.078, "close": 1.079, "volume": 1172.6, "quote_volume": 1266.63235, "trades": 24, "taker_buy_volume": 690.74, "taker_buy_quote": 746.02363}, {"ts": 1773466860000, "open": 1.077, "high": 1.08, "low": 1.077, "close": 1.08, "volume": 1037.43, "quote_volume": 1118.14491, "trades": 15, "taker_buy_volume": 148.89, "taker_buy_quote": 160.67199}, {"ts": 1773466920000, "open": 1.081, "high": 1.086, "low": 1.079, "close": 1.085, "volume": 2647.67, "quote_volume": 2869.45741, "trades": 32, "taker_buy_volume": 1923.68, "taker_buy_quote": 2086.08595}, {"ts": 1773466980000, "open": 1.083, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 699.15, "quote_volume": 756.97258, "trades": 8, "taker_buy_volume": 4.71, "taker_buy_quote": 5.10093}, {"ts": 1773467040000, "open": 1.082, "high": 1.082, "low": 1.077, "close": 1.077, "volume": 930.22, "quote_volume": 1003.4027, "trades": 15, "taker_buy_volume": 131.88, "taker_buy_quote": 142.23654}, {"ts": 1773467100000, "open": 1.078, "high": 1.078, "low": 1.074, "close": 1.074, "volume": 3397.39, "quote_volume": 3658.55985, "trades": 33, "taker_buy_volume": 683.24, "taker_buy_quote": 736.28277}, {"ts": 1773467160000, "open": 1.073, "high": 1.078, "low": 1.073, "close": 1.077, "volume": 2130.92, "quote_volume": 2292.5079, "trades": 29, "taker_buy_volume": 1798.95, "taker_buy_quote": 1935.74939}, {"ts": 1773467220000, "open": 1.077, "high": 1.077, "low": 1.075, "close": 1.076, "volume": 35.56, "quote_volume": 38.26324, "trades": 3, "taker_buy_volume": 30.29, "taker_buy_quote": 32.59799}, {"ts": 1773467280000, "open": 1.076, "high": 1.08, "low": 1.076, "close": 1.077, "volume": 4714.59, "quote_volume": 5084.68008, "trades": 42, "taker_buy_volume": 4441.52, "taker_buy_quote": 4790.36062}, {"ts": 1773467340000, "open": 1.078, "high": 1.079, "low": 1.078, "close": 1.079, "volume": 996.56, "quote_volume": 1074.41543, "trades": 9, "taker_buy_volume": 256.77, "taker_buy_quote": 276.92181}, {"ts": 1773467400000, "open": 1.078, "high": 1.08, "low": 1.077, "close": 1.079, "volume": 2017.02, "quote_volume": 2176.73368, "trades": 20, "taker_buy_volume": 1812.49, "taker_buy_quote": 1956.18414}, {"ts": 1773467460000, "open": 1.078, "high": 1.079, "low": 1.077, "close": 1.077, "volume": 87.77, "quote_volume": 94.56006, "trades": 6, "taker_buy_volume": 11.78, "taker_buy_quote": 12.70542}, {"ts": 1773467520000, "open": 1.076, "high": 1.077, "low": 1.075, "close": 1.075, "volume": 162.55, "quote_volume": 175.0171, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467580000, "open": 1.075, "high": 1.075, "low": 1.074, "close": 1.074, "volume": 377.21, "quote_volume": 405.44756, "trades": 10, "taker_buy_volume": 164.15, "taker_buy_quote": 176.46125}, {"ts": 1773467640000, "open": 1.074, "high": 1.075, "low": 1.073, "close": 1.074, "volume": 6040.9, "quote_volume": 6484.90992, "trades": 22, "taker_buy_volume": 3226.84, "taker_buy_quote": 3464.34457}, {"ts": 1773467700000, "open": 1.073, "high": 1.074, "low": 1.073, "close": 1.074, "volume": 232.21, "quote_volume": 249.29679, "trades": 5, "taker_buy_volume": 184.84, "taker_buy_quote": 198.45707}, {"ts": 1773467760000, "open": 1.074, "high": 1.076, "low": 1.074, "close": 1.076, "volume": 1181.0, "quote_volume": 1270.38944, "trades": 19, "taker_buy_volume": 924.11, "taker_buy_quote": 994.09024}, {"ts": 1773467820000, "open": 1.076, "high": 1.076, "low": 1.073, "close": 1.073, "volume": 1651.52, "quote_volume": 1774.01373, "trades": 30, "taker_buy_volume": 141.96, "taker_buy_quote": 152.74896}, {"ts": 1773467880000, "open": 1.074, "high": 1.079, "low": 1.074, "close": 1.077, "volume": 4132.8, "quote_volume": 4450.94447, "trades": 28, "taker_buy_volume": 3901.85, "taker_buy_quote": 4202.21132}, {"ts": 1773467940000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 272.48, "quote_volume": 292.916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468000000, "open": 1.075, "high": 1.08, "low": 1.074, "close": 1.08, "volume": 3250.61, "quote_volume": 3501.8417, "trades": 29, "taker_buy_volume": 2248.48, "taker_buy_quote": 2423.47217}, {"ts": 1773468060000, "open": 1.079, "high": 1.08, "low": 1.077, "close": 1.079, "volume": 1199.71, "quote_volume": 1293.44111, "trades": 21, "taker_buy_volume": 457.45, "taker_buy_quote": 493.22794}, {"ts": 1773468120000, "open": 1.08, "high": 1.08, "low": 1.075, "close": 1.076, "volume": 1764.17, "quote_volume": 1900.80247, "trades": 46, "taker_buy_volume": 216.21, "taker_buy_quote": 233.09112}, {"ts": 1773468180000, "open": 1.077, "high": 1.079, "low": 1.077, "close": 1.078, "volume": 5158.8, "quote_volume": 5558.45824, "trades": 46, "taker_buy_volume": 4819.2, "taker_buy_quote": 5192.38799}, {"ts": 1773468240000, "open": 1.079, "high": 1.082, "low": 1.079, "close": 1.081, "volume": 3353.79, "quote_volume": 3626.99875, "trades": 26, "taker_buy_volume": 2632.69, "taker_buy_quote": 2846.7874}, {"ts": 1773468300000, "open": 1.081, "high": 1.082, "low": 1.08, "close": 1.081, "volume": 5347.22, "quote_volume": 5780.9876, "trades": 33, "taker_buy_volume": 4178.26, "taker_buy_quote": 4517.4083}, {"ts": 1773468360000, "open": 1.081, "high": 1.082, "low": 1.077, "close": 1.077, "volume": 1528.86, "quote_volume": 1651.06583, "trades": 19, "taker_buy_volume": 513.79, "taker_buy_quote": 555.46447}, {"ts": 1773468420000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 1572.17, "quote_volume": 1696.30543, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468480000, "open": 1.077, "high": 1.078, "low": 1.077, "close": 1.078, "volume": 419.78, "quote_volume": 452.39187, "trades": 5, "taker_buy_volume": 281.43, "taker_buy_quote": 303.38154}, {"ts": 1773468540000, "open": 1.08, "high": 1.08, "low": 1.078, "close": 1.079, "volume": 947.02, "quote_volume": 1022.13137, "trades": 11, "taker_buy_volume": 574.46, "taker_buy_quote": 620.20325}, {"ts": 1773468600000, "open": 1.08, "high": 1.08, "low": 1.078, "close": 1.08, "volume": 629.24, "quote_volume": 678.97152, "trades": 12, "taker_buy_volume": 192.3, "taker_buy_quote": 207.5028}, {"ts": 1773468660000, "open": 1.081, "high": 1.083, "low": 1.08, "close": 1.082, "volume": 2606.74, "quote_volume": 2818.73193, "trades": 40, "taker_buy_volume": 565.55, "taker_buy_quote": 611.89512}, {"ts": 1773468720000, "open": 1.08, "high": 1.08, "low": 1.079, "close": 1.079, "volume": 31.39, "quote_volume": 33.87763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468780000, "open": 1.078, "high": 1.078, "low": 1.077, "close": 1.077, "volume": 480.72, "quote_volume": 517.8643, "trades": 5, "taker_buy_volume": 123.75, "taker_buy_quote": 133.4025}, {"ts": 1773468840000, "open": 1.077, "high": 1.077, "low": 1.075, "close": 1.075, "volume": 1276.9, "quote_volume": 1374.28174, "trades": 12, "taker_buy_volume": 438.29, "taker_buy_quote": 471.91458}, {"ts": 1773468900000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 23.19, "quote_volume": 24.95244, "trades": 2, "taker_buy_volume": 15.53, "taker_buy_quote": 16.71028}, {"ts": 1773468960000, "open": 1.075, "high": 1.075, "low": 1.071, "close": 1.071, "volume": 2872.05, "quote_volume": 3083.26647, "trades": 19, "taker_buy_volume": 245.92, "taker_buy_quote": 263.38032}, {"ts": 1773469020000, "open": 1.071, "high": 1.074, "low": 1.07, "close": 1.071, "volume": 4495.64, "quote_volume": 4819.67493, "trades": 37, "taker_buy_volume": 3786.73, "taker_buy_quote": 4060.42086}, {"ts": 1773469080000, "open": 1.073, "high": 1.073, "low": 1.067, "close": 1.07, "volume": 1747.59, "quote_volume": 1869.64871, "trades": 29, "taker_buy_volume": 707.26, "taker_buy_quote": 756.12218}, {"ts": 1773469140000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 522.99, "quote_volume": 560.12229, "trades": 9, "taker_buy_volume": 178.44, "taker_buy_quote": 191.10924}, {"ts": 1773469200000, "open": 1.071, "high": 1.071, "low": 1.069, "close": 1.071, "volume": 2459.62, "quote_volume": 2633.47711, "trades": 25, "taker_buy_volume": 1122.49, "taker_buy_quote": 1202.06304}, {"ts": 1773469260000, "open": 1.072, "high": 1.072, "low": 1.069, "close": 1.069, "volume": 1296.6, "quote_volume": 1389.28375, "trades": 9, "taker_buy_volume": 910.25, "taker_buy_quote": 975.788}, {"ts": 1773469320000, "open": 1.069, "high": 1.069, "low": 1.067, "close": 1.068, "volume": 654.36, "quote_volume": 699.11857, "trades": 8, "taker_buy_volume": 122.6, "taker_buy_quote": 130.879}, {"ts": 1773469380000, "open": 1.067, "high": 1.07, "low": 1.067, "close": 1.07, "volume": 3110.41, "quote_volume": 3327.47967, "trades": 14, "taker_buy_volume": 1465.01, "taker_buy_quote": 1567.53457}, {"ts": 1773469440000, "open": 1.069, "high": 1.072, "low": 1.069, "close": 1.072, "volume": 2343.95, "quote_volume": 2509.945, "trades": 19, "taker_buy_volume": 1243.53, "taker_buy_quote": 1331.7445}, {"ts": 1773469500000, "open": 1.07, "high": 1.07, "low": 1.068, "close": 1.069, "volume": 967.4, "quote_volume": 1033.83879, "trades": 8, "taker_buy_volume": 17.0, "taker_buy_quote": 18.173}, {"ts": 1773469560000, "open": 1.069, "high": 1.07, "low": 1.06, "close": 1.065, "volume": 9572.75, "quote_volume": 10189.01501, "trades": 107, "taker_buy_volume": 1607.89, "taker_buy_quote": 1711.95842}, {"ts": 1773469620000, "open": 1.066, "high": 1.071, "low": 1.057, "close": 1.061, "volume": 26766.16, "quote_volume": 28459.5649, "trades": 244, "taker_buy_volume": 10748.91, "taker_buy_quote": 11451.07249}, {"ts": 1773469680000, "open": 1.061, "high": 1.078, "low": 1.061, "close": 1.078, "volume": 15920.57, "quote_volume": 17051.37677, "trades": 154, "taker_buy_volume": 14486.4, "taker_buy_quote": 15517.02671}, {"ts": 1773469740000, "open": 1.078, "high": 1.083, "low": 1.075, "close": 1.083, "volume": 10419.52, "quote_volume": 11239.55954, "trades": 99, "taker_buy_volume": 4877.95, "taker_buy_quote": 5267.83134}, {"ts": 1773469800000, "open": 1.081, "high": 1.086, "low": 1.08, "close": 1.083, "volume": 13877.56, "quote_volume": 15038.15099, "trades": 85, "taker_buy_volume": 9116.14, "taker_buy_quote": 9884.62678}, {"ts": 1773469860000, "open": 1.084, "high": 1.093, "low": 1.083, "close": 1.086, "volume": 23452.41, "quote_volume": 25496.24604, "trades": 100, "taker_buy_volume": 16767.45, "taker_buy_quote": 18222.70115}, {"ts": 1773469920000, "open": 1.086, "high": 1.089, "low": 1.085, "close": 1.086, "volume": 3272.36, "quote_volume": 3559.17726, "trades": 44, "taker_buy_volume": 2449.43, "taker_buy_quote": 2665.61583}, {"ts": 1773469980000, "open": 1.087, "high": 1.093, "low": 1.086, "close": 1.092, "volume": 4772.33, "quote_volume": 5205.54611, "trades": 55, "taker_buy_volume": 2795.49, "taker_buy_quote": 3049.18195}, {"ts": 1773470040000, "open": 1.092, "high": 1.094, "low": 1.091, "close": 1.092, "volume": 1622.91, "quote_volume": 1773.5621, "trades": 22, "taker_buy_volume": 956.19, "taker_buy_quote": 1045.32397}, {"ts": 1773470100000, "open": 1.092, "high": 1.094, "low": 1.09, "close": 1.092, "volume": 2663.55, "quote_volume": 2910.01056, "trades": 26, "taker_buy_volume": 1213.83, "taker_buy_quote": 1326.88912}, {"ts": 1773470160000, "open": 1.092, "high": 1.092, "low": 1.088, "close": 1.088, "volume": 16302.34, "quote_volume": 17769.60419, "trades": 25, "taker_buy_volume": 9.16, "taker_buy_quote": 9.99356}, {"ts": 1773470220000, "open": 1.087, "high": 1.087, "low": 1.082, "close": 1.082, "volume": 1540.52, "quote_volume": 1669.98261, "trades": 18, "taker_buy_volume": 271.83, "taker_buy_quote": 294.24056}, {"ts": 1773470280000, "open": 1.081, "high": 1.081, "low": 1.08, "close": 1.081, "volume": 905.33, "quote_volume": 977.96602, "trades": 18, "taker_buy_volume": 127.31, "taker_buy_quote": 137.62211}, {"ts": 1773470340000, "open": 1.08, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 1589.91, "quote_volume": 1717.23506, "trades": 15, "taker_buy_volume": 783.71, "taker_buy_quote": 846.53906}, {"ts": 1773470400000, "open": 1.081, "high": 1.084, "low": 1.081, "close": 1.084, "volume": 5836.22, "quote_volume": 6321.12442, "trades": 35, "taker_buy_volume": 5193.0, "taker_buy_quote": 5624.31884}, {"ts": 1773470460000, "open": 1.082, "high": 1.085, "low": 1.08, "close": 1.084, "volume": 2388.45, "quote_volume": 2585.89669, "trades": 31, "taker_buy_volume": 2087.11, "taker_buy_quote": 2260.21697}, {"ts": 1773470520000, "open": 1.085, "high": 1.087, "low": 1.084, "close": 1.087, "volume": 1534.91, "quote_volume": 1666.75982, "trades": 16, "taker_buy_volume": 989.12, "taker_buy_quote": 1074.52947}, {"ts": 1773470580000, "open": 1.087, "high": 1.088, "low": 1.085, "close": 1.087, "volume": 1156.51, "quote_volume": 1256.90028, "trades": 18, "taker_buy_volume": 350.5, "taker_buy_quote": 380.79618}, {"ts": 1773470640000, "open": 1.085, "high": 1.085, "low": 1.081, "close": 1.081, "volume": 5536.75, "quote_volume": 5995.47918, "trades": 28, "taker_buy_volume": 66.01, "taker_buy_quote": 71.37388}, {"ts": 1773470700000, "open": 1.08, "high": 1.081, "low": 1.079, "close": 1.08, "volume": 1587.99, "quote_volume": 1715.47122, "trades": 22, "taker_buy_volume": 1311.43, "taker_buy_quote": 1416.99588}, {"ts": 1773470760000, "open": 1.08, "high": 1.081, "low": 1.076, "close": 1.078, "volume": 2105.2, "quote_volume": 2269.3696, "trades": 21, "taker_buy_volume": 230.45, "taker_buy_quote": 248.28281}, {"ts": 1773470820000, "open": 1.079, "high": 1.082, "low": 1.078, "close": 1.082, "volume": 2051.36, "quote_volume": 2213.15208, "trades": 22, "taker_buy_volume": 1297.97, "taker_buy_quote": 1399.86213}, {"ts": 1773470880000, "open": 1.083, "high": 1.084, "low": 1.081, "close": 1.084, "volume": 776.86, "quote_volume": 840.54625, "trades": 13, "taker_buy_volume": 457.84, "taker_buy_quote": 495.68563}, {"ts": 1773470940000, "open": 1.082, "high": 1.083, "low": 1.078, "close": 1.079, "volume": 4323.43, "quote_volume": 4667.6354, "trades": 24, "taker_buy_volume": 632.04, "taker_buy_quote": 682.30384}, {"ts": 1773471000000, "open": 1.079, "high": 1.079, "low": 1.077, "close": 1.077, "volume": 690.23, "quote_volume": 744.22911, "trades": 9, "taker_buy_volume": 345.44, "taker_buy_quote": 372.72003}, {"ts": 1773471060000, "open": 1.079, "high": 1.079, "low": 1.075, "close": 1.075, "volume": 1743.27, "quote_volume": 1877.26842, "trades": 16, "taker_buy_volume": 107.72, "taker_buy_quote": 116.01444}, {"ts": 1773471120000, "open": 1.076, "high": 1.076, "low": 1.075, "close": 1.076, "volume": 1477.93, "quote_volume": 1589.58702, "trades": 12, "taker_buy_volume": 133.04, "taker_buy_quote": 143.15104}, {"ts": 1773471180000, "open": 1.075, "high": 1.075, "low": 1.073, "close": 1.073, "volume": 2759.92, "quote_volume": 2965.3199, "trades": 18, "taker_buy_volume": 184.53, "taker_buy_quote": 198.246}, {"ts": 1773471240000, "open": 1.072, "high": 1.075, "low": 1.072, "close": 1.075, "volume": 520.38, "quote_volume": 559.02836, "trades": 18, "taker_buy_volume": 453.57, "taker_buy_quote": 487.28185}, {"ts": 1773471300000, "open": 1.075, "high": 1.075, "low": 1.072, "close": 1.072, "volume": 749.08, "quote_volume": 804.79995, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471360000, "open": 1.073, "high": 1.073, "low": 1.071, "close": 1.071, "volume": 294.77, "quote_volume": 315.90668, "trades": 6, "taker_buy_volume": 42.13, "taker_buy_quote": 45.20549}, {"ts": 1773471420000, "open": 1.071, "high": 1.074, "low": 1.07, "close": 1.073, "volume": 1762.34, "quote_volume": 1887.85139, "trades": 22, "taker_buy_volume": 546.5, "taker_buy_quote": 585.86364}, {"ts": 1773471480000, "open": 1.072, "high": 1.072, "low": 1.07, "close": 1.07, "volume": 1299.32, "quote_volume": 1391.75869, "trades": 16, "taker_buy_volume": 123.75, "taker_buy_quote": 132.53625}, {"ts": 1773471540000, "open": 1.071, "high": 1.073, "low": 1.071, "close": 1.073, "volume": 340.23, "quote_volume": 364.75397, "trades": 9, "taker_buy_volume": 295.46, "taker_buy_quote": 316.8053}, {"ts": 1773471600000, "open": 1.074, "high": 1.075, "low": 1.071, "close": 1.071, "volume": 2123.47, "quote_volume": 2279.25373, "trades": 35, "taker_buy_volume": 1034.8, "taker_buy_quote": 1111.67085}, {"ts": 1773471660000, "open": 1.07, "high": 1.072, "low": 1.068, "close": 1.069, "volume": 1127.07, "quote_volume": 1206.36544, "trades": 16, "taker_buy_volume": 842.6, "taker_buy_quote": 902.00595}, {"ts": 1773471720000, "open": 1.07, "high": 1.073, "low": 1.07, "close": 1.072, "volume": 1952.23, "quote_volume": 2091.69551, "trades": 24, "taker_buy_volume": 1761.72, "taker_buy_quote": 1887.48679}, {"ts": 1773471780000, "open": 1.071, "high": 1.071, "low": 1.068, "close": 1.068, "volume": 1164.24, "quote_volume": 1245.04907, "trades": 15, "taker_buy_volume": 226.96, "taker_buy_quote": 242.8472}, {"ts": 1773471840000, "open": 1.067, "high": 1.068, "low": 1.066, "close": 1.066, "volume": 676.88, "quote_volume": 722.46786, "trades": 13, "taker_buy_volume": 123.75, "taker_buy_quote": 132.165}, {"ts": 1773471900000, "open": 1.066, "high": 1.07, "low": 1.064, "close": 1.07, "volume": 7679.21, "quote_volume": 8195.06244, "trades": 43, "taker_buy_volume": 4245.48, "taker_buy_quote": 4527.91525}, {"ts": 1773471960000, "open": 1.068, "high": 1.069, "low": 1.065, "close": 1.066, "volume": 2850.55, "quote_volume": 3041.52447, "trades": 29, "taker_buy_volume": 1408.3, "taker_buy_quote": 1503.00074}, {"ts": 1773472020000, "open": 1.066, "high": 1.068, "low": 1.065, "close": 1.068, "volume": 2290.17, "quote_volume": 2441.43903, "trades": 17, "taker_buy_volume": 1360.36, "taker_buy_quote": 1450.93533}, {"ts": 1773472080000, "open": 1.069, "high": 1.071, "low": 1.069, "close": 1.07, "volume": 1454.8, "quote_volume": 1556.62135, "trades": 17, "taker_buy_volume": 712.46, "taker_buy_quote": 762.68864}, {"ts": 1773472140000, "open": 1.071, "high": 1.071, "low": 1.069, "close": 1.069, "volume": 5167.68, "quote_volume": 5529.14851, "trades": 23, "taker_buy_volume": 3761.46, "taker_buy_quote": 4024.31528}, {"ts": 1773472200000, "open": 1.07, "high": 1.07, "low": 1.066, "close": 1.068, "volume": 4685.91, "quote_volume": 5001.2661, "trades": 30, "taker_buy_volume": 341.15, "taker_buy_quote": 364.49759}, {"ts": 1773472260000, "open": 1.069, "high": 1.069, "low": 1.066, "close": 1.066, "volume": 635.64, "quote_volume": 678.8621, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472320000, "open": 1.066, "high": 1.066, "low": 1.063, "close": 1.063, "volume": 2258.1, "quote_volume": 2403.71702, "trades": 19, "taker_buy_volume": 1204.78, "taker_buy_quote": 1281.53651}, {"ts": 1773472380000, "open": 1.065, "high": 1.065, "low": 1.062, "close": 1.063, "volume": 1286.8, "quote_volume": 1367.29978, "trades": 17, "taker_buy_volume": 273.9, "taker_buy_quote": 291.28344}, {"ts": 1773472440000, "open": 1.063, "high": 1.069, "low": 1.063, "close": 1.069, "volume": 5745.75, "quote_volume": 6125.66857, "trades": 52, "taker_buy_volume": 5696.67, "taker_buy_quote": 6073.37027}, {"ts": 1773472500000, "open": 1.069, "high": 1.072, "low": 1.067, "close": 1.067, "volume": 3224.42, "quote_volume": 3448.32349, "trades": 22, "taker_buy_volume": 1999.92, "taker_buy_quote": 2141.15809}, {"ts": 1773472560000, "open": 1.067, "high": 1.067, "low": 1.059, "close": 1.06, "volume": 3574.98, "quote_volume": 3804.35772, "trades": 42, "taker_buy_volume": 123.27, "taker_buy_quote": 130.78947}, {"ts": 1773472620000, "open": 1.061, "high": 1.061, "low": 1.055, "close": 1.058, "volume": 21356.94, "quote_volume": 22580.30152, "trades": 86, "taker_buy_volume": 7225.49, "taker_buy_quote": 7640.27263}, {"ts": 1773472680000, "open": 1.059, "high": 1.061, "low": 1.059, "close": 1.061, "volume": 2507.29, "quote_volume": 2658.5239, "trades": 16, "taker_buy_volume": 2398.09, "taker_buy_quote": 2542.6627}, {"ts": 1773472740000, "open": 1.062, "high": 1.063, "low": 1.057, "close": 1.057, "volume": 1656.8, "quote_volume": 1755.07012, "trades": 20, "taker_buy_volume": 102.8, "taker_buy_quote": 109.26563}, {"ts": 1773472800000, "open": 1.06, "high": 1.06, "low": 1.053, "close": 1.054, "volume": 1634.45, "quote_volume": 1726.09258, "trades": 24, "taker_buy_volume": 309.62, "taker_buy_quote": 326.9585}, {"ts": 1773472860000, "open": 1.054, "high": 1.054, "low": 1.049, "close": 1.05, "volume": 8956.68, "quote_volume": 9407.75169, "trades": 56, "taker_buy_volume": 1599.93, "taker_buy_quote": 1681.81372}, {"ts": 1773472920000, "open": 1.05, "high": 1.051, "low": 1.048, "close": 1.048, "volume": 4942.37, "quote_volume": 5182.57063, "trades": 35, "taker_buy_volume": 3183.48, "taker_buy_quote": 3338.67494}, {"ts": 1773472980000, "open": 1.048, "high": 1.048, "low": 1.042, "close": 1.042, "volume": 9320.78, "quote_volume": 9745.93449, "trades": 66, "taker_buy_volume": 3299.2, "taker_buy_quote": 3452.39707}, {"ts": 1773473040000, "open": 1.045, "high": 1.05, "low": 1.043, "close": 1.045, "volume": 2727.8, "quote_volume": 2856.45565, "trades": 43, "taker_buy_volume": 1968.6, "taker_buy_quote": 2063.33221}, {"ts": 1773473100000, "open": 1.045, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 1547.0, "quote_volume": 1616.88437, "trades": 17, "taker_buy_volume": 945.65, "taker_buy_quote": 988.93644}, {"ts": 1773473160000, "open": 1.045, "high": 1.048, "low": 1.044, "close": 1.045, "volume": 2282.78, "quote_volume": 2388.1767, "trades": 30, "taker_buy_volume": 1652.1, "taker_buy_quote": 1729.23312}, {"ts": 1773473220000, "open": 1.047, "high": 1.05, "low": 1.046, "close": 1.046, "volume": 4083.5, "quote_volume": 4279.00429, "trades": 30, "taker_buy_volume": 2168.87, "taker_buy_quote": 2273.81664}, {"ts": 1773473280000, "open": 1.046, "high": 1.046, "low": 1.041, "close": 1.041, "volume": 2118.28, "quote_volume": 2208.22033, "trades": 28, "taker_buy_volume": 74.19, "taker_buy_quote": 77.32358}, {"ts": 1773473340000, "open": 1.042, "high": 1.042, "low": 1.035, "close": 1.038, "volume": 8258.62, "quote_volume": 8580.42653, "trades": 67, "taker_buy_volume": 1348.26, "taker_buy_quote": 1398.87539}, {"ts": 1773473400000, "open": 1.039, "high": 1.042, "low": 1.036, "close": 1.042, "volume": 5742.5, "quote_volume": 5966.42377, "trades": 52, "taker_buy_volume": 4354.36, "taker_buy_quote": 4526.34553}, {"ts": 1773473460000, "open": 1.042, "high": 1.042, "low": 1.035, "close": 1.035, "volume": 1071.54, "quote_volume": 1112.55677, "trades": 22, "taker_buy_volume": 349.21, "taker_buy_quote": 362.90997}, {"ts": 1773473520000, "open": 1.036, "high": 1.037, "low": 1.032, "close": 1.036, "volume": 8920.1, "quote_volume": 9220.05406, "trades": 73, "taker_buy_volume": 785.23, "taker_buy_quote": 812.97752}, {"ts": 1773473580000, "open": 1.037, "high": 1.043, "low": 1.037, "close": 1.039, "volume": 4946.92, "quote_volume": 5152.50648, "trades": 33, "taker_buy_volume": 4175.0, "taker_buy_quote": 4350.25302}, {"ts": 1773473640000, "open": 1.038, "high": 1.039, "low": 1.028, "close": 1.029, "volume": 12339.16, "quote_volume": 12743.37932, "trades": 87, "taker_buy_volume": 4259.12, "taker_buy_quote": 4397.98091}, {"ts": 1773473700000, "open": 1.03, "high": 1.03, "low": 1.013, "close": 1.015, "volume": 24925.97, "quote_volume": 25483.18217, "trades": 177, "taker_buy_volume": 3894.78, "taker_buy_quote": 3974.82279}, {"ts": 1773473760000, "open": 1.016, "high": 1.018, "low": 1.013, "close": 1.015, "volume": 7335.38, "quote_volume": 7449.99483, "trades": 63, "taker_buy_volume": 5730.59, "taker_buy_quote": 5820.08764}, {"ts": 1773473820000, "open": 1.014, "high": 1.014, "low": 1.007, "close": 1.01, "volume": 12976.24, "quote_volume": 13108.54933, "trades": 127, "taker_buy_volume": 5006.77, "taker_buy_quote": 5056.4341}, {"ts": 1773473880000, "open": 1.011, "high": 1.012, "low": 1.008, "close": 1.009, "volume": 4426.5, "quote_volume": 4471.24204, "trades": 41, "taker_buy_volume": 1616.41, "taker_buy_quote": 1634.1132}, {"ts": 1773473940000, "open": 1.01, "high": 1.021, "low": 1.007, "close": 1.017, "volume": 10976.02, "quote_volume": 11139.58973, "trades": 91, "taker_buy_volume": 7491.55, "taker_buy_quote": 7602.55125}, {"ts": 1773474000000, "open": 1.02, "high": 1.023, "low": 1.017, "close": 1.019, "volume": 4526.72, "quote_volume": 4620.82532, "trades": 42, "taker_buy_volume": 3661.0, "taker_buy_quote": 3739.59519}, {"ts": 1773474060000, "open": 1.018, "high": 1.023, "low": 1.011, "close": 1.013, "volume": 5664.41, "quote_volume": 5753.94472, "trades": 55, "taker_buy_volume": 3014.41, "taker_buy_quote": 3068.4531}, {"ts": 1773474120000, "open": 1.012, "high": 1.019, "low": 1.012, "close": 1.013, "volume": 8719.93, "quote_volume": 8867.19575, "trades": 52, "taker_buy_volume": 7861.08, "taker_buy_quote": 7994.07969}, {"ts": 1773474180000, "open": 1.013, "high": 1.014, "low": 1.01, "close": 1.01, "volume": 2358.97, "quote_volume": 2386.9223, "trades": 34, "taker_buy_volume": 1492.91, "taker_buy_quote": 1511.26041}, {"ts": 1773474240000, "open": 1.01, "high": 1.02, "low": 1.01, "close": 1.016, "volume": 1944.6, "quote_volume": 1976.22355, "trades": 33, "taker_buy_volume": 1647.46, "taker_buy_quote": 1673.85751}, {"ts": 1773474300000, "open": 1.015, "high": 1.018, "low": 1.014, "close": 1.017, "volume": 5705.11, "quote_volume": 5798.98097, "trades": 44, "taker_buy_volume": 2545.76, "taker_buy_quote": 2588.16351}, {"ts": 1773474360000, "open": 1.018, "high": 1.018, "low": 1.004, "close": 1.011, "volume": 9212.22, "quote_volume": 9317.50829, "trades": 103, "taker_buy_volume": 4081.39, "taker_buy_quote": 4116.6697}, {"ts": 1773474420000, "open": 1.01, "high": 1.016, "low": 1.01, "close": 1.012, "volume": 4220.79, "quote_volume": 4281.24268, "trades": 39, "taker_buy_volume": 3889.44, "taker_buy_quote": 3945.29765}, {"ts": 1773474480000, "open": 1.011, "high": 1.014, "low": 1.007, "close": 1.011, "volume": 4615.43, "quote_volume": 4655.90846, "trades": 38, "taker_buy_volume": 3074.83, "taker_buy_quote": 3102.50493}, {"ts": 1773474540000, "open": 1.008, "high": 1.009, "low": 1.006, "close": 1.008, "volume": 3443.19, "quote_volume": 3465.93943, "trades": 22, "taker_buy_volume": 1868.99, "taker_buy_quote": 1881.31477}, {"ts": 1773474600000, "open": 1.007, "high": 1.008, "low": 1.006, "close": 1.007, "volume": 1678.53, "quote_volume": 1690.41527, "trades": 21, "taker_buy_volume": 557.64, "taker_buy_quote": 561.855}, {"ts": 1773474660000, "open": 1.008, "high": 1.01, "low": 1.005, "close": 1.006, "volume": 5670.4, "quote_volume": 5707.70182, "trades": 42, "taker_buy_volume": 1752.36, "taker_buy_quote": 1766.66752}, {"ts": 1773474720000, "open": 1.005, "high": 1.014, "low": 1.003, "close": 1.01, "volume": 2927.0, "quote_volume": 2959.61465, "trades": 32, "taker_buy_volume": 1551.99, "taker_buy_quote": 1570.29805}, {"ts": 1773474780000, "open": 1.01, "high": 1.016, "low": 1.007, "close": 1.008, "volume": 4953.6, "quote_volume": 5009.17323, "trades": 59, "taker_buy_volume": 1862.06, "taker_buy_quote": 1885.69601}, {"ts": 1773474840000, "open": 1.009, "high": 1.011, "low": 1.008, "close": 1.008, "volume": 1654.15, "quote_volume": 1669.57771, "trades": 17, "taker_buy_volume": 1261.8, "taker_buy_quote": 1273.64073}, {"ts": 1773474900000, "open": 1.007, "high": 1.01, "low": 0.997, "close": 1.0, "volume": 10054.97, "quote_volume": 10059.74615, "trades": 109, "taker_buy_volume": 2658.72, "taker_buy_quote": 2661.69017}, {"ts": 1773474960000, "open": 1.0, "high": 1.004, "low": 0.975, "close": 0.981, "volume": 39533.06, "quote_volume": 38970.14839, "trades": 305, "taker_buy_volume": 6639.39, "taker_buy_quote": 6560.44348}, {"ts": 1773475020000, "open": 0.982, "high": 0.983, "low": 0.978, "close": 0.98, "volume": 8052.13, "quote_volume": 7892.24152, "trades": 71, "taker_buy_volume": 2842.25, "taker_buy_quote": 2787.69761}, {"ts": 1773475080000, "open": 0.98, "high": 0.989, "low": 0.977, "close": 0.982, "volume": 14886.83, "quote_volume": 14635.75097, "trades": 120, "taker_buy_volume": 8619.09, "taker_buy_quote": 8466.59713}, {"ts": 1773475140000, "open": 0.982, "high": 0.991, "low": 0.976, "close": 0.991, "volume": 8931.33, "quote_volume": 8785.30988, "trades": 78, "taker_buy_volume": 5075.93, "taker_buy_quote": 5004.49155}, {"ts": 1773475200000, "open": 0.991, "high": 0.994, "low": 0.988, "close": 0.991, "volume": 3323.97, "quote_volume": 3296.75367, "trades": 53, "taker_buy_volume": 1904.45, "taker_buy_quote": 1889.3201}, {"ts": 1773475260000, "open": 0.99, "high": 0.99, "low": 0.98, "close": 0.981, "volume": 1377.23, "quote_volume": 1355.57027, "trades": 28, "taker_buy_volume": 174.07, "taker_buy_quote": 171.20749}, {"ts": 1773475320000, "open": 0.982, "high": 0.983, "low": 0.978, "close": 0.978, "volume": 9616.29, "quote_volume": 9426.8764, "trades": 55, "taker_buy_volume": 2300.11, "taker_buy_quote": 2256.57297}, {"ts": 1773475380000, "open": 0.977, "high": 0.979, "low": 0.974, "close": 0.977, "volume": 1850.61, "quote_volume": 1809.1753, "trades": 40, "taker_buy_volume": 1412.34, "taker_buy_quote": 1380.98527}, {"ts": 1773475440000, "open": 0.974, "high": 0.979, "low": 0.974, "close": 0.975, "volume": 9399.85, "quote_volume": 9180.80632, "trades": 55, "taker_buy_volume": 7439.96, "taker_buy_quote": 7268.38937}, {"ts": 1773475500000, "open": 0.975, "high": 0.975, "low": 0.97, "close": 0.973, "volume": 8511.57, "quote_volume": 8281.84508, "trades": 63, "taker_buy_volume": 1834.28, "taker_buy_quote": 1785.96242}, {"ts": 1773475560000, "open": 0.973, "high": 0.979, "low": 0.972, "close": 0.977, "volume": 2464.52, "quote_volume": 2403.73298, "trades": 27, "taker_buy_volume": 1448.07, "taker_buy_quote": 1411.9757}, {"ts": 1773475620000, "open": 0.976, "high": 0.977, "low": 0.971, "close": 0.977, "volume": 9266.5, "quote_volume": 9026.19852, "trades": 54, "taker_buy_volume": 2052.71, "taker_buy_quote": 2000.73995}, {"ts": 1773475680000, "open": 0.977, "high": 0.977, "low": 0.97, "close": 0.97, "volume": 12012.4, "quote_volume": 11687.73915, "trades": 38, "taker_buy_volume": 2668.83, "taker_buy_quote": 2601.30409}, {"ts": 1773475740000, "open": 0.97, "high": 0.974, "low": 0.97, "close": 0.974, "volume": 3821.93, "quote_volume": 3711.11048, "trades": 36, "taker_buy_volume": 1457.72, "taker_buy_quote": 1415.4339}, {"ts": 1773475800000, "open": 0.973, "high": 0.977, "low": 0.972, "close": 0.974, "volume": 7378.29, "quote_volume": 7188.04053, "trades": 48, "taker_buy_volume": 3904.89, "taker_buy_quote": 3804.85971}, {"ts": 1773475860000, "open": 0.976, "high": 0.984, "low": 0.973, "close": 0.981, "volume": 6011.5, "quote_volume": 5887.51943, "trades": 61, "taker_buy_volume": 4012.39, "taker_buy_quote": 3924.56061}, {"ts": 1773475920000, "open": 0.981, "high": 0.984, "low": 0.972, "close": 0.974, "volume": 3533.42, "quote_volume": 3452.44678, "trades": 44, "taker_buy_volume": 600.77, "taker_buy_quote": 585.94297}, {"ts": 1773475980000, "open": 0.974, "high": 0.975, "low": 0.966, "close": 0.968, "volume": 3540.23, "quote_volume": 3427.5723, "trades": 45, "taker_buy_volume": 1064.42, "taker_buy_quote": 1030.28807}, {"ts": 1773476040000, "open": 0.967, "high": 0.967, "low": 0.964, "close": 0.964, "volume": 2020.13, "quote_volume": 1951.45244, "trades": 32, "taker_buy_volume": 1226.43, "taker_buy_quote": 1185.26796}, {"ts": 1773476100000, "open": 0.964, "high": 0.965, "low": 0.96, "close": 0.961, "volume": 8088.49, "quote_volume": 7787.80841, "trades": 43, "taker_buy_volume": 4303.69, "taker_buy_quote": 4144.92491}, {"ts": 1773476160000, "open": 0.959, "high": 0.971, "low": 0.958, "close": 0.97, "volume": 12669.49, "quote_volume": 12227.86003, "trades": 70, "taker_buy_volume": 10755.82, "taker_buy_quote": 10384.02357}, {"ts": 1773476220000, "open": 0.969, "high": 0.972, "low": 0.965, "close": 0.967, "volume": 7699.47, "quote_volume": 7450.9944, "trades": 68, "taker_buy_volume": 1640.24, "taker_buy_quote": 1588.00552}, {"ts": 1773476280000, "open": 0.966, "high": 0.967, "low": 0.964, "close": 0.967, "volume": 4607.05, "quote_volume": 4448.6201, "trades": 40, "taker_buy_volume": 4411.46, "taker_buy_quote": 4259.76248}, {"ts": 1773476340000, "open": 0.966, "high": 0.97, "low": 0.965, "close": 0.97, "volume": 3251.42, "quote_volume": 3143.05284, "trades": 42, "taker_buy_volume": 1132.7, "taker_buy_quote": 1095.76795}, {"ts": 1773476400000, "open": 0.971, "high": 0.974, "low": 0.971, "close": 0.971, "volume": 2936.72, "quote_volume": 2855.87059, "trades": 40, "taker_buy_volume": 1489.11, "taker_buy_quote": 1448.67559}, {"ts": 1773476460000, "open": 0.972, "high": 0.975, "low": 0.972, "close": 0.974, "volume": 2458.78, "quote_volume": 2395.48149, "trades": 28, "taker_buy_volume": 1655.5, "taker_buy_quote": 1613.06011}, {"ts": 1773476520000, "open": 0.976, "high": 0.987, "low": 0.976, "close": 0.985, "volume": 18368.22, "quote_volume": 18067.85598, "trades": 132, "taker_buy_volume": 13511.98, "taker_buy_quote": 13294.00162}, {"ts": 1773476580000, "open": 0.986, "high": 0.986, "low": 0.977, "close": 0.979, "volume": 2775.24, "quote_volume": 2718.45838, "trades": 36, "taker_buy_volume": 1244.36, "taker_buy_quote": 1219.43282}, {"ts": 1773476640000, "open": 0.978, "high": 0.984, "low": 0.978, "close": 0.979, "volume": 5252.09, "quote_volume": 5155.85363, "trades": 37, "taker_buy_volume": 4895.11, "taker_buy_quote": 4805.59183}, {"ts": 1773476700000, "open": 0.978, "high": 0.981, "low": 0.976, "close": 0.981, "volume": 8678.64, "quote_volume": 8498.24829, "trades": 51, "taker_buy_volume": 3989.4, "taker_buy_quote": 3906.81931}, {"ts": 1773476760000, "open": 0.978, "high": 0.984, "low": 0.977, "close": 0.982, "volume": 6758.09, "quote_volume": 6630.2903, "trades": 48, "taker_buy_volume": 6451.51, "taker_buy_quote": 6330.33627}, {"ts": 1773476820000, "open": 0.982, "high": 0.984, "low": 0.982, "close": 0.983, "volume": 4225.55, "quote_volume": 4154.51273, "trades": 26, "taker_buy_volume": 3388.63, "taker_buy_quote": 3332.5921}, {"ts": 1773476880000, "open": 0.982, "high": 0.984, "low": 0.979, "close": 0.98, "volume": 11811.45, "quote_volume": 11600.87713, "trades": 50, "taker_buy_volume": 8545.93, "taker_buy_quote": 8396.78516}, {"ts": 1773476940000, "open": 0.979, "high": 0.98, "low": 0.978, "close": 0.98, "volume": 2000.52, "quote_volume": 1960.11317, "trades": 16, "taker_buy_volume": 1707.4, "taker_buy_quote": 1673.18869}, {"ts": 1773477000000, "open": 0.979, "high": 0.981, "low": 0.977, "close": 0.978, "volume": 7514.79, "quote_volume": 7362.73334, "trades": 56, "taker_buy_volume": 5262.67, "taker_buy_quote": 5157.44542}, {"ts": 1773477060000, "open": 0.978, "high": 0.981, "low": 0.976, "close": 0.979, "volume": 1361.24, "quote_volume": 1332.00856, "trades": 19, "taker_buy_volume": 657.52, "taker_buy_quote": 643.28905}, {"ts": 1773477120000, "open": 0.98, "high": 0.981, "low": 0.977, "close": 0.978, "volume": 4256.29, "quote_volume": 4169.33073, "trades": 38, "taker_buy_volume": 2535.46, "taker_buy_quote": 2485.52332}, {"ts": 1773477180000, "open": 0.979, "high": 0.98, "low": 0.976, "close": 0.978, "volume": 2910.68, "quote_volume": 2847.33367, "trades": 21, "taker_buy_volume": 1976.91, "taker_buy_quote": 1934.45312}, {"ts": 1773477240000, "open": 0.976, "high": 0.978, "low": 0.976, "close": 0.977, "volume": 1553.98, "quote_volume": 1517.96437, "trades": 20, "taker_buy_volume": 969.73, "taker_buy_quote": 947.28132}, {"ts": 1773477300000, "open": 0.978, "high": 0.981, "low": 0.973, "close": 0.974, "volume": 4778.96, "quote_volume": 4674.58117, "trades": 39, "taker_buy_volume": 2891.24, "taker_buy_quote": 2832.26645}, {"ts": 1773477360000, "open": 0.973, "high": 0.976, "low": 0.973, "close": 0.975, "volume": 2213.05, "quote_volume": 2156.51878, "trades": 17, "taker_buy_volume": 1243.87, "taker_buy_quote": 1212.0618}, {"ts": 1773477420000, "open": 0.975, "high": 0.975, "low": 0.972, "close": 0.973, "volume": 1461.24, "quote_volume": 1422.93036, "trades": 19, "taker_buy_volume": 814.47, "taker_buy_quote": 793.04628}, {"ts": 1773477480000, "open": 0.975, "high": 0.978, "low": 0.975, "close": 0.975, "volume": 2479.86, "quote_volume": 2422.70374, "trades": 22, "taker_buy_volume": 1854.23, "taker_buy_quote": 1811.54689}, {"ts": 1773477540000, "open": 0.974, "high": 0.978, "low": 0.972, "close": 0.973, "volume": 10263.21, "quote_volume": 9993.12529, "trades": 44, "taker_buy_volume": 6368.75, "taker_buy_quote": 6201.35016}, {"ts": 1773477600000, "open": 0.975, "high": 0.976, "low": 0.974, "close": 0.975, "volume": 692.81, "quote_volume": 675.60417, "trades": 11, "taker_buy_volume": 321.99, "taker_buy_quote": 314.07497}, {"ts": 1773477660000, "open": 0.976, "high": 0.977, "low": 0.975, "close": 0.976, "volume": 1863.85, "quote_volume": 1820.37997, "trades": 12, "taker_buy_volume": 1462.69, "taker_buy_quote": 1428.85527}, {"ts": 1773477720000, "open": 0.975, "high": 0.979, "low": 0.974, "close": 0.978, "volume": 472.25, "quote_volume": 461.55928, "trades": 13, "taker_buy_volume": 215.97, "taker_buy_quote": 211.17993}, {"ts": 1773477780000, "open": 0.979, "high": 0.983, "low": 0.978, "close": 0.979, "volume": 7424.05, "quote_volume": 7276.9175, "trades": 39, "taker_buy_volume": 3803.37, "taker_buy_quote": 3729.63007}, {"ts": 1773477840000, "open": 0.979, "high": 0.983, "low": 0.978, "close": 0.982, "volume": 4749.66, "quote_volume": 4653.38451, "trades": 35, "taker_buy_volume": 4222.55, "taker_buy_quote": 4136.50968}, {"ts": 1773477900000, "open": 0.983, "high": 0.988, "low": 0.982, "close": 0.987, "volume": 6566.36, "quote_volume": 6467.64607, "trades": 48, "taker_buy_volume": 4530.44, "taker_buy_quote": 4461.68272}, {"ts": 1773477960000, "open": 0.985, "high": 0.988, "low": 0.983, "close": 0.983, "volume": 5721.39, "quote_volume": 5633.65387, "trades": 38, "taker_buy_volume": 2642.4, "taker_buy_quote": 2605.62868}, {"ts": 1773478020000, "open": 0.982, "high": 0.982, "low": 0.978, "close": 0.98, "volume": 4587.04, "quote_volume": 4488.72021, "trades": 41, "taker_buy_volume": 1794.33, "taker_buy_quote": 1756.55152}, {"ts": 1773478080000, "open": 0.98, "high": 0.98, "low": 0.977, "close": 0.979, "volume": 1711.7, "quote_volume": 1674.39911, "trades": 30, "taker_buy_volume": 1186.48, "taker_buy_quote": 1160.42143}, {"ts": 1773478140000, "open": 0.98, "high": 0.98, "low": 0.975, "close": 0.977, "volume": 4948.51, "quote_volume": 4833.87772, "trades": 34, "taker_buy_volume": 1304.93, "taker_buy_quote": 1277.21599}, {"ts": 1773478200000, "open": 0.976, "high": 0.978, "low": 0.976, "close": 0.978, "volume": 673.45, "quote_volume": 658.35763, "trades": 8, "taker_buy_volume": 420.33, "taker_buy_quote": 411.06501}, {"ts": 1773478260000, "open": 0.977, "high": 0.978, "low": 0.975, "close": 0.977, "volume": 1003.42, "quote_volume": 980.33108, "trades": 12, "taker_buy_volume": 312.75, "taker_buy_quote": 305.622}, {"ts": 1773478320000, "open": 0.979, "high": 0.982, "low": 0.979, "close": 0.981, "volume": 525.97, "quote_volume": 515.66674, "trades": 17, "taker_buy_volume": 386.23, "taker_buy_quote": 378.66034}, {"ts": 1773478380000, "open": 0.98, "high": 0.983, "low": 0.978, "close": 0.982, "volume": 3083.62, "quote_volume": 3022.79133, "trades": 75, "taker_buy_volume": 1837.39, "taker_buy_quote": 1801.99486}, {"ts": 1773478440000, "open": 0.983, "high": 1.02, "low": 0.983, "close": 1.007, "volume": 107871.26, "quote_volume": 108362.31868, "trades": 868, "taker_buy_volume": 68327.96, "taker_buy_quote": 68525.39891}, {"ts": 1773478500000, "open": 1.006, "high": 1.012, "low": 1.003, "close": 1.012, "volume": 8746.69, "quote_volume": 8808.26354, "trades": 87, "taker_buy_volume": 6994.26, "taker_buy_quote": 7045.90653}, {"ts": 1773478560000, "open": 1.012, "high": 1.012, "low": 1.004, "close": 1.009, "volume": 14130.52, "quote_volume": 14228.3027, "trades": 110, "taker_buy_volume": 6063.48, "taker_buy_quote": 6102.77896}, {"ts": 1773478620000, "open": 1.006, "high": 1.006, "low": 1.001, "close": 1.004, "volume": 13098.76, "quote_volume": 13150.09676, "trades": 62, "taker_buy_volume": 1629.54, "taker_buy_quote": 1638.41065}, {"ts": 1773478680000, "open": 1.004, "high": 1.006, "low": 1.002, "close": 1.006, "volume": 6957.34, "quote_volume": 6985.96607, "trades": 47, "taker_buy_volume": 6551.58, "taker_buy_quote": 6578.65066}, {"ts": 1773478740000, "open": 1.004, "high": 1.007, "low": 1.002, "close": 1.007, "volume": 3875.79, "quote_volume": 3896.08514, "trades": 28, "taker_buy_volume": 3335.62, "taker_buy_quote": 3353.96963}, {"ts": 1773478800000, "open": 1.007, "high": 1.01, "low": 1.0, "close": 1.001, "volume": 4699.01, "quote_volume": 4725.63133, "trades": 75, "taker_buy_volume": 2439.9, "taker_buy_quote": 2455.35106}, {"ts": 1773478860000, "open": 1.0, "high": 1.001, "low": 1.0, "close": 1.0, "volume": 1673.21, "quote_volume": 1674.67236, "trades": 18, "taker_buy_volume": 1237.76, "taker_buy_quote": 1238.99776}, {"ts": 1773478920000, "open": 1.002, "high": 1.005, "low": 1.002, "close": 1.002, "volume": 4541.86, "quote_volume": 4562.21289, "trades": 34, "taker_buy_volume": 4268.77, "taker_buy_quote": 4288.06161}, {"ts": 1773478980000, "open": 1.003, "high": 1.015, "low": 1.003, "close": 1.013, "volume": 6166.96, "quote_volume": 6222.56179, "trades": 63, "taker_buy_volume": 5241.74, "taker_buy_quote": 5287.49698}, {"ts": 1773479040000, "open": 1.013, "high": 1.016, "low": 1.01, "close": 1.014, "volume": 4245.86, "quote_volume": 4301.46343, "trades": 49, "taker_buy_volume": 2269.6, "taker_buy_quote": 2302.80902}, {"ts": 1773479100000, "open": 1.014, "high": 1.014, "low": 1.004, "close": 1.004, "volume": 17197.57, "quote_volume": 17370.66247, "trades": 72, "taker_buy_volume": 5776.58, "taker_buy_quote": 5827.45183}, {"ts": 1773479160000, "open": 1.007, "high": 1.011, "low": 1.007, "close": 1.011, "volume": 4342.59, "quote_volume": 4382.68415, "trades": 20, "taker_buy_volume": 4194.44, "taker_buy_quote": 4233.0021}, {"ts": 1773479220000, "open": 1.011, "high": 1.012, "low": 1.01, "close": 1.01, "volume": 817.59, "quote_volume": 827.16663, "trades": 11, "taker_buy_volume": 687.9, "taker_buy_quote": 695.93223}, {"ts": 1773479280000, "open": 1.011, "high": 1.011, "low": 1.007, "close": 1.009, "volume": 2019.98, "quote_volume": 2037.57652, "trades": 16, "taker_buy_volume": 1141.83, "taker_buy_quote": 1152.01211}, {"ts": 1773479340000, "open": 1.009, "high": 1.015, "low": 1.009, "close": 1.015, "volume": 3114.94, "quote_volume": 3150.77193, "trades": 27, "taker_buy_volume": 745.54, "taker_buy_quote": 756.10368}, {"ts": 1773479400000, "open": 1.015, "high": 1.019, "low": 1.011, "close": 1.016, "volume": 9323.22, "quote_volume": 9469.82831, "trades": 69, "taker_buy_volume": 5553.13, "taker_buy_quote": 5640.92685}, {"ts": 1773479460000, "open": 1.016, "high": 1.022, "low": 1.016, "close": 1.02, "volume": 6625.81, "quote_volume": 6750.15164, "trades": 47, "taker_buy_volume": 5064.0, "taker_buy_quote": 5158.737}, {"ts": 1773479520000, "open": 1.021, "high": 1.025, "low": 1.021, "close": 1.022, "volume": 4425.49, "quote_volume": 4527.57541, "trades": 52, "taker_buy_volume": 3387.49, "taker_buy_quote": 3466.101}, {"ts": 1773479580000, "open": 1.023, "high": 1.026, "low": 1.02, "close": 1.026, "volume": 10233.41, "quote_volume": 10477.73313, "trades": 62, "taker_buy_volume": 7325.5, "taker_buy_quote": 7500.05336}, {"ts": 1773479640000, "open": 1.024, "high": 1.027, "low": 1.018, "close": 1.019, "volume": 11684.97, "quote_volume": 11957.86727, "trades": 74, "taker_buy_volume": 7373.52, "taker_buy_quote": 7555.78569}, {"ts": 1773479700000, "open": 1.021, "high": 1.021, "low": 0.992, "close": 0.995, "volume": 19331.56, "quote_volume": 19396.49717, "trades": 169, "taker_buy_volume": 4249.86, "taker_buy_quote": 4246.35192}, {"ts": 1773479760000, "open": 0.995, "high": 0.998, "low": 0.987, "close": 0.998, "volume": 18668.65, "quote_volume": 18552.7156, "trades": 96, "taker_buy_volume": 5517.17, "taker_buy_quote": 5479.18622}, {"ts": 1773479820000, "open": 0.995, "high": 0.995, "low": 0.989, "close": 0.994, "volume": 5400.43, "quote_volume": 5353.75232, "trades": 41, "taker_buy_volume": 1501.66, "taker_buy_quote": 1489.43027}, {"ts": 1773479880000, "open": 0.993, "high": 0.994, "low": 0.991, "close": 0.991, "volume": 379.1, "quote_volume": 375.97822, "trades": 21, "taker_buy_volume": 10.03, "taker_buy_quote": 9.96482}, {"ts": 1773479940000, "open": 0.991, "high": 0.994, "low": 0.988, "close": 0.99, "volume": 5120.31, "quote_volume": 5065.7225, "trades": 64, "taker_buy_volume": 1531.76, "taker_buy_quote": 1516.43475}, {"ts": 1773480000000, "open": 0.989, "high": 0.991, "low": 0.987, "close": 0.987, "volume": 3906.29, "quote_volume": 3860.0624, "trades": 37, "taker_buy_volume": 1458.58, "taker_buy_quote": 1441.11668}, {"ts": 1773480060000, "open": 0.986, "high": 0.989, "low": 0.984, "close": 0.987, "volume": 6199.47, "quote_volume": 6112.34921, "trades": 41, "taker_buy_volume": 1847.14, "taker_buy_quote": 1821.61129}, {"ts": 1773480120000, "open": 0.987, "high": 0.988, "low": 0.986, "close": 0.988, "volume": 2367.64, "quote_volume": 2335.98693, "trades": 27, "taker_buy_volume": 306.29, "taker_buy_quote": 302.61452}, {"ts": 1773480180000, "open": 0.989, "high": 0.989, "low": 0.987, "close": 0.987, "volume": 30.75, "quote_volume": 30.3696, "trades": 6, "taker_buy_volume": 5.57, "taker_buy_quote": 5.50873}, {"ts": 1773480240000, "open": 0.986, "high": 0.988, "low": 0.986, "close": 0.987, "volume": 3100.16, "quote_volume": 3056.90126, "trades": 26, "taker_buy_volume": 1795.52, "taker_buy_quote": 1770.43652}, {"ts": 1773480300000, "open": 0.985, "high": 0.985, "low": 0.979, "close": 0.979, "volume": 3223.39, "quote_volume": 3165.20118, "trades": 46, "taker_buy_volume": 1726.1, "taker_buy_quote": 1695.01747}, {"ts": 1773480360000, "open": 0.979, "high": 0.982, "low": 0.977, "close": 0.981, "volume": 6725.25, "quote_volume": 6585.9842, "trades": 50, "taker_buy_volume": 286.39, "taker_buy_quote": 280.98128}, {"ts": 1773480420000, "open": 0.98, "high": 0.982, "low": 0.98, "close": 0.982, "volume": 1691.49, "quote_volume": 1660.39111, "trades": 20, "taker_buy_volume": 1176.11, "taker_buy_quote": 1154.83696}, {"ts": 1773480480000, "open": 0.982, "high": 0.985, "low": 0.982, "close": 0.985, "volume": 3092.64, "quote_volume": 3042.07505, "trades": 21, "taker_buy_volume": 2292.65, "taker_buy_quote": 2254.58518}, {"ts": 1773480540000, "open": 0.984, "high": 0.985, "low": 0.982, "close": 0.985, "volume": 5614.36, "quote_volume": 5523.83195, "trades": 35, "taker_buy_volume": 4458.56, "taker_buy_quote": 4388.06888}, {"ts": 1773480600000, "open": 0.986, "high": 0.988, "low": 0.985, "close": 0.986, "volume": 5311.62, "quote_volume": 5239.57151, "trades": 46, "taker_buy_volume": 3227.91, "taker_buy_quote": 3185.99169}, {"ts": 1773480660000, "open": 0.986, "high": 0.991, "low": 0.986, "close": 0.991, "volume": 5218.18, "quote_volume": 5157.39302, "trades": 43, "taker_buy_volume": 4746.2, "taker_buy_quote": 4691.38425}, {"ts": 1773480720000, "open": 0.99, "high": 0.991, "low": 0.988, "close": 0.991, "volume": 6466.96, "quote_volume": 6399.74928, "trades": 37, "taker_buy_volume": 6145.53, "taker_buy_quote": 6081.75345}, {"ts": 1773480780000, "open": 0.992, "high": 0.995, "low": 0.991, "close": 0.991, "volume": 5541.72, "quote_volume": 5507.87995, "trades": 65, "taker_buy_volume": 2751.14, "taker_buy_quote": 2734.74775}, {"ts": 1773480840000, "open": 0.99, "high": 0.99, "low": 0.986, "close": 0.989, "volume": 2156.25, "quote_volume": 2129.01389, "trades": 28, "taker_buy_volume": 298.41, "taker_buy_quote": 294.72178}, {"ts": 1773480900000, "open": 0.99, "high": 0.99, "low": 0.986, "close": 0.989, "volume": 3225.92, "quote_volume": 3190.82135, "trades": 41, "taker_buy_volume": 1756.89, "taker_buy_quote": 1738.06145}, {"ts": 1773480960000, "open": 0.99, "high": 0.993, "low": 0.989, "close": 0.993, "volume": 612.22, "quote_volume": 605.69075, "trades": 8, "taker_buy_volume": 16.64, "taker_buy_quote": 16.50687}, {"ts": 1773481020000, "open": 0.993, "high": 0.996, "low": 0.993, "close": 0.994, "volume": 2604.38, "quote_volume": 2588.61724, "trades": 28, "taker_buy_volume": 1820.12, "taker_buy_quote": 1809.09977}, {"ts": 1773481080000, "open": 0.996, "high": 0.996, "low": 0.991, "close": 0.993, "volume": 6465.12, "quote_volume": 6418.45138, "trades": 38, "taker_buy_volume": 4553.54, "taker_buy_quote": 4522.20937}, {"ts": 1773481140000, "open": 0.991, "high": 0.992, "low": 0.989, "close": 0.992, "volume": 3010.32, "quote_volume": 2980.32209, "trades": 22, "taker_buy_volume": 176.8, "taker_buy_quote": 175.11573}, {"ts": 1773481200000, "open": 0.992, "high": 0.996, "low": 0.992, "close": 0.996, "volume": 1090.2, "quote_volume": 1083.77082, "trades": 18, "taker_buy_volume": 836.55, "taker_buy_quote": 831.64887}, {"ts": 1773481260000, "open": 0.996, "high": 0.998, "low": 0.995, "close": 0.996, "volume": 2066.52, "quote_volume": 2059.68042, "trades": 21, "taker_buy_volume": 1623.55, "taker_buy_quote": 1618.54675}, {"ts": 1773481320000, "open": 0.998, "high": 0.999, "low": 0.995, "close": 0.995, "volume": 515.72, "quote_volume": 514.68189, "trades": 10, "taker_buy_volume": 446.69, "taker_buy_quote": 445.93354}, {"ts": 1773481380000, "open": 0.994, "high": 0.994, "low": 0.989, "close": 0.989, "volume": 1428.49, "quote_volume": 1415.79359, "trades": 15, "taker_buy_volume": 102.49, "taker_buy_quote": 101.36261}, {"ts": 1773481440000, "open": 0.99, "high": 0.993, "low": 0.99, "close": 0.993, "volume": 79.8, "quote_volume": 79.08793, "trades": 6, "taker_buy_volume": 50.03, "taker_buy_quote": 49.61563}, {"ts": 1773481500000, "open": 0.992, "high": 0.992, "low": 0.991, "close": 0.992, "volume": 360.42, "quote_volume": 357.42372, "trades": 6, "taker_buy_volume": 55.49, "taker_buy_quote": 54.99059}, {"ts": 1773481560000, "open": 0.99, "high": 0.99, "low": 0.99, "close": 0.99, "volume": 94.68, "quote_volume": 93.7332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481620000, "open": 0.992, "high": 0.993, "low": 0.991, "close": 0.992, "volume": 2634.6, "quote_volume": 2611.58518, "trades": 13, "taker_buy_volume": 189.68, "taker_buy_quote": 188.22849}, {"ts": 1773481680000, "open": 0.991, "high": 0.992, "low": 0.989, "close": 0.989, "volume": 1860.84, "quote_volume": 1841.91031, "trades": 27, "taker_buy_volume": 445.09, "taker_buy_quote": 441.16066}, {"ts": 1773481740000, "open": 0.989, "high": 0.991, "low": 0.989, "close": 0.991, "volume": 274.7, "quote_volume": 271.88996, "trades": 6, "taker_buy_volume": 224.54, "taker_buy_quote": 222.27164}, {"ts": 1773481800000, "open": 0.99, "high": 0.99, "low": 0.983, "close": 0.985, "volume": 6708.26, "quote_volume": 6609.46282, "trades": 26, "taker_buy_volume": 1623.5, "taker_buy_quote": 1598.23939}, {"ts": 1773481860000, "open": 0.985, "high": 0.995, "low": 0.984, "close": 0.994, "volume": 3546.86, "quote_volume": 3503.62271, "trades": 45, "taker_buy_volume": 2387.98, "taker_buy_quote": 2358.13669}, {"ts": 1773481920000, "open": 0.992, "high": 0.994, "low": 0.992, "close": 0.992, "volume": 4096.35, "quote_volume": 4067.505, "trades": 16, "taker_buy_volume": 1945.65, "taker_buy_quote": 1933.85235}, {"ts": 1773481980000, "open": 0.992, "high": 0.995, "low": 0.992, "close": 0.994, "volume": 2108.91, "quote_volume": 2094.72133, "trades": 17, "taker_buy_volume": 821.82, "taker_buy_quote": 816.73365}, {"ts": 1773482040000, "open": 0.996, "high": 0.996, "low": 0.994, "close": 0.995, "volume": 1893.75, "quote_volume": 1883.9792, "trades": 13, "taker_buy_volume": 771.85, "taker_buy_quote": 768.51819}, {"ts": 1773482100000, "open": 0.993, "high": 0.996, "low": 0.991, "close": 0.992, "volume": 7676.14, "quote_volume": 7642.67813, "trades": 31, "taker_buy_volume": 1894.74, "taker_buy_quote": 1886.30944}, {"ts": 1773482160000, "open": 0.991, "high": 0.997, "low": 0.991, "close": 0.997, "volume": 390.95, "quote_volume": 388.3406, "trades": 11, "taker_buy_volume": 123.46, "taker_buy_quote": 122.88451}, {"ts": 1773482220000, "open": 0.994, "high": 0.999, "low": 0.994, "close": 0.999, "volume": 1533.05, "quote_volume": 1528.42771, "trades": 11, "taker_buy_volume": 1467.0, "taker_buy_quote": 1462.65419}, {"ts": 1773482280000, "open": 0.997, "high": 0.997, "low": 0.994, "close": 0.994, "volume": 1937.98, "quote_volume": 1929.01461, "trades": 23, "taker_buy_volume": 301.55, "taker_buy_quote": 300.5216}, {"ts": 1773482340000, "open": 0.996, "high": 0.996, "low": 0.993, "close": 0.994, "volume": 2195.24, "quote_volume": 2183.8118, "trades": 25, "taker_buy_volume": 1232.37, "taker_buy_quote": 1226.42706}, {"ts": 1773482400000, "open": 0.994, "high": 0.994, "low": 0.99, "close": 0.993, "volume": 2492.32, "quote_volume": 2471.17681, "trades": 25, "taker_buy_volume": 372.97, "taker_buy_quote": 370.32669}, {"ts": 1773482460000, "open": 0.993, "high": 0.995, "low": 0.991, "close": 0.992, "volume": 1219.47, "quote_volume": 1209.55191, "trades": 23, "taker_buy_volume": 806.25, "taker_buy_quote": 799.31419}, {"ts": 1773482520000, "open": 0.991, "high": 0.991, "low": 0.987, "close": 0.988, "volume": 3663.52, "quote_volume": 3620.47316, "trades": 67, "taker_buy_volume": 1776.1, "taker_buy_quote": 1755.5583}, {"ts": 1773482580000, "open": 0.988, "high": 0.991, "low": 0.986, "close": 0.987, "volume": 5448.33, "quote_volume": 5382.76708, "trades": 39, "taker_buy_volume": 2769.2, "taker_buy_quote": 2736.32484}, {"ts": 1773482640000, "open": 0.987, "high": 0.989, "low": 0.987, "close": 0.989, "volume": 331.67, "quote_volume": 327.45614, "trades": 6, "taker_buy_volume": 5.85, "taker_buy_quote": 5.7798}, {"ts": 1773482700000, "open": 0.99, "high": 0.991, "low": 0.989, "close": 0.989, "volume": 303.35, "quote_volume": 300.32205, "trades": 6, "taker_buy_volume": 258.61, "taker_buy_quote": 256.02945}, {"ts": 1773482760000, "open": 0.989, "high": 0.989, "low": 0.988, "close": 0.988, "volume": 259.82, "quote_volume": 256.8482, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482820000, "open": 0.989, "high": 0.992, "low": 0.988, "close": 0.99, "volume": 1802.32, "quote_volume": 1782.52221, "trades": 22, "taker_buy_volume": 678.73, "taker_buy_quote": 672.23113}, {"ts": 1773482880000, "open": 0.989, "high": 0.991, "low": 0.989, "close": 0.989, "volume": 287.4, "quote_volume": 284.39387, "trades": 8, "taker_buy_volume": 11.11, "taker_buy_quote": 11.00445}, {"ts": 1773482940000, "open": 0.991, "high": 0.991, "low": 0.991, "close": 0.991, "volume": 34.3, "quote_volume": 33.9913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483000000, "open": 0.992, "high": 0.992, "low": 0.99, "close": 0.99, "volume": 2205.9, "quote_volume": 2186.06342, "trades": 18, "taker_buy_volume": 836.96, "taker_buy_quote": 829.98057}, {"ts": 1773483060000, "open": 0.992, "high": 0.995, "low": 0.992, "close": 0.994, "volume": 451.65, "quote_volume": 448.92777, "trades": 26, "taker_buy_volume": 262.9, "taker_buy_quote": 261.31027}, {"ts": 1773483120000, "open": 0.995, "high": 0.996, "low": 0.991, "close": 0.991, "volume": 4876.15, "quote_volume": 4843.43005, "trades": 39, "taker_buy_volume": 710.94, "taker_buy_quote": 706.87155}, {"ts": 1773483180000, "open": 0.993, "high": 0.995, "low": 0.99, "close": 0.994, "volume": 3957.29, "quote_volume": 3925.18863, "trades": 43, "taker_buy_volume": 772.02, "taker_buy_quote": 766.1617}, {"ts": 1773483240000, "open": 0.994, "high": 0.996, "low": 0.993, "close": 0.993, "volume": 4527.93, "quote_volume": 4502.23492, "trades": 28, "taker_buy_volume": 2699.86, "taker_buy_quote": 2685.13888}, {"ts": 1773483300000, "open": 0.993, "high": 0.995, "low": 0.993, "close": 0.995, "volume": 1207.77, "quote_volume": 1201.71471, "trades": 6, "taker_buy_volume": 1199.55, "taker_buy_quote": 1193.55225}, {"ts": 1773483360000, "open": 0.994, "high": 0.998, "low": 0.994, "close": 0.997, "volume": 3249.91, "quote_volume": 3238.9488, "trades": 25, "taker_buy_volume": 1858.85, "taker_buy_quote": 1852.9924}, {"ts": 1773483420000, "open": 0.995, "high": 0.997, "low": 0.995, "close": 0.997, "volume": 2153.78, "quote_volume": 2143.66503, "trades": 13, "taker_buy_volume": 388.84, "taker_buy_quote": 387.30223}, {"ts": 1773483480000, "open": 0.997, "high": 0.997, "low": 0.995, "close": 0.995, "volume": 890.96, "quote_volume": 887.52429, "trades": 13, "taker_buy_volume": 285.89, "taker_buy_quote": 284.90858}, {"ts": 1773483540000, "open": 0.997, "high": 0.999, "low": 0.997, "close": 0.997, "volume": 874.23, "quote_volume": 872.93113, "trades": 9, "taker_buy_volume": 626.73, "taker_buy_quote": 626.04988}, {"ts": 1773483600000, "open": 0.996, "high": 0.996, "low": 0.993, "close": 0.996, "volume": 867.28, "quote_volume": 862.18879, "trades": 14, "taker_buy_volume": 133.95, "taker_buy_quote": 133.17495}, {"ts": 1773483660000, "open": 0.997, "high": 0.997, "low": 0.997, "close": 0.997, "volume": 118.22, "quote_volume": 117.86534, "trades": 3, "taker_buy_volume": 41.22, "taker_buy_quote": 41.09634}, {"ts": 1773483720000, "open": 0.996, "high": 0.998, "low": 0.996, "close": 0.996, "volume": 629.64, "quote_volume": 627.79899, "trades": 8, "taker_buy_volume": 524.4, "taker_buy_quote": 522.97995}, {"ts": 1773483780000, "open": 0.997, "high": 0.997, "low": 0.992, "close": 0.993, "volume": 1205.54, "quote_volume": 1198.22832, "trades": 19, "taker_buy_volume": 423.81, "taker_buy_quote": 421.43052}, {"ts": 1773483840000, "open": 0.995, "high": 0.997, "low": 0.995, "close": 0.997, "volume": 481.29, "quote_volume": 479.37726, "trades": 11, "taker_buy_volume": 171.66, "taker_buy_quote": 171.00468}, {"ts": 1773483900000, "open": 0.997, "high": 1.005, "low": 0.997, "close": 0.998, "volume": 5132.94, "quote_volume": 5141.52807, "trades": 57, "taker_buy_volume": 3269.78, "taker_buy_quote": 3275.11784}, {"ts": 1773483960000, "open": 1.0, "high": 1.003, "low": 1.0, "close": 1.001, "volume": 1178.9, "quote_volume": 1180.75099, "trades": 23, "taker_buy_volume": 858.85, "taker_buy_quote": 860.37983}, {"ts": 1773484020000, "open": 1.0, "high": 1.0, "low": 0.998, "close": 0.998, "volume": 1026.05, "quote_volume": 1024.08581, "trades": 4, "taker_buy_volume": 41.2, "taker_buy_quote": 41.2}, {"ts": 1773484080000, "open": 0.998, "high": 0.998, "low": 0.998, "close": 0.998, "volume": 327.09, "quote_volume": 326.43582, "trades": 5, "taker_buy_volume": 327.09, "taker_buy_quote": 326.43582}, {"ts": 1773484140000, "open": 0.999, "high": 1.0, "low": 0.997, "close": 0.997, "volume": 747.72, "quote_volume": 746.89271, "trades": 11, "taker_buy_volume": 642.0, "taker_buy_quote": 641.38967}, {"ts": 1773484200000, "open": 0.998, "high": 1.004, "low": 0.998, "close": 1.002, "volume": 2228.99, "quote_volume": 2232.76774, "trades": 32, "taker_buy_volume": 2086.08, "taker_buy_quote": 2089.43419}, {"ts": 1773484260000, "open": 1.003, "high": 1.006, "low": 1.002, "close": 1.006, "volume": 1122.28, "quote_volume": 1127.24501, "trades": 22, "taker_buy_volume": 963.13, "taker_buy_quote": 967.42355}, {"ts": 1773484320000, "open": 1.005, "high": 1.006, "low": 1.003, "close": 1.005, "volume": 5678.61, "quote_volume": 5704.42709, "trades": 45, "taker_buy_volume": 4626.89, "taker_buy_quote": 4648.96673}, {"ts": 1773484380000, "open": 1.006, "high": 1.007, "low": 1.005, "close": 1.006, "volume": 2729.09, "quote_volume": 2746.32188, "trades": 20, "taker_buy_volume": 1781.83, "taker_buy_quote": 1793.80234}, {"ts": 1773484440000, "open": 1.007, "high": 1.007, "low": 1.004, "close": 1.004, "volume": 1461.49, "quote_volume": 1470.65405, "trades": 13, "taker_buy_volume": 625.86, "taker_buy_quote": 630.0703}, {"ts": 1773484500000, "open": 1.003, "high": 1.006, "low": 1.002, "close": 1.005, "volume": 706.91, "quote_volume": 710.24661, "trades": 16, "taker_buy_volume": 578.55, "taker_buy_quote": 581.27226}, {"ts": 1773484560000, "open": 1.004, "high": 1.008, "low": 1.003, "close": 1.005, "volume": 2464.37, "quote_volume": 2477.4756, "trades": 24, "taker_buy_volume": 2211.38, "taker_buy_quote": 2223.23163}, {"ts": 1773484620000, "open": 1.004, "high": 1.004, "low": 1.001, "close": 1.004, "volume": 968.24, "quote_volume": 970.83946, "trades": 36, "taker_buy_volume": 479.76, "taker_buy_quote": 481.32422}, {"ts": 1773484680000, "open": 1.005, "high": 1.007, "low": 1.004, "close": 1.006, "volume": 6172.07, "quote_volume": 6204.0839, "trades": 33, "taker_buy_volume": 5622.21, "taker_buy_quote": 5651.40288}, {"ts": 1773484740000, "open": 1.005, "high": 1.005, "low": 1.002, "close": 1.003, "volume": 609.32, "quote_volume": 611.27263, "trades": 9, "taker_buy_volume": 123.75, "taker_buy_quote": 124.12125}, {"ts": 1773484800000, "open": 1.003, "high": 1.004, "low": 1.001, "close": 1.004, "volume": 752.56, "quote_volume": 753.5972, "trades": 16, "taker_buy_volume": 138.3, "taker_buy_quote": 138.60435}, {"ts": 1773484860000, "open": 1.004, "high": 1.004, "low": 1.001, "close": 1.004, "volume": 1854.3, "quote_volume": 1860.50428, "trades": 24, "taker_buy_volume": 1271.98, "taker_buy_quote": 1276.30767}, {"ts": 1773484920000, "open": 1.003, "high": 1.004, "low": 1.0, "close": 1.002, "volume": 7019.52, "quote_volume": 7029.46747, "trades": 37, "taker_buy_volume": 1374.82, "taker_buy_quote": 1377.47159}, {"ts": 1773484980000, "open": 1.001, "high": 1.002, "low": 1.0, "close": 1.002, "volume": 2623.6, "quote_volume": 2625.43597, "trades": 20, "taker_buy_volume": 1026.01, "taker_buy_quote": 1027.59847}, {"ts": 1773485040000, "open": 1.002, "high": 1.004, "low": 1.002, "close": 1.004, "volume": 232.56, "quote_volume": 233.06005, "trades": 5, "taker_buy_volume": 20.21, "taker_buy_quote": 20.28535}, {"ts": 1773485100000, "open": 1.003, "high": 1.003, "low": 1.002, "close": 1.002, "volume": 197.06, "quote_volume": 197.54867, "trades": 11, "taker_buy_volume": 94.55, "taker_buy_quote": 94.83365}, {"ts": 1773485160000, "open": 1.002, "high": 1.004, "low": 1.001, "close": 1.002, "volume": 5803.76, "quote_volume": 5818.20453, "trades": 29, "taker_buy_volume": 4134.11, "taker_buy_quote": 4146.17765}, {"ts": 1773485220000, "open": 1.002, "high": 1.008, "low": 1.002, "close": 1.007, "volume": 10977.98, "quote_volume": 11036.38641, "trades": 91, "taker_buy_volume": 7163.65, "taker_buy_quote": 7198.19461}, {"ts": 1773485280000, "open": 1.008, "high": 1.011, "low": 0.996, "close": 0.996, "volume": 28815.03, "quote_volume": 29044.86887, "trades": 99, "taker_buy_volume": 10381.89, "taker_buy_quote": 10462.48294}, {"ts": 1773485340000, "open": 0.998, "high": 1.001, "low": 0.998, "close": 0.999, "volume": 2135.25, "quote_volume": 2133.75744, "trades": 20, "taker_buy_volume": 1882.1, "taker_buy_quote": 1881.09222}, {"ts": 1773485400000, "open": 0.998, "high": 1.002, "low": 0.998, "close": 0.999, "volume": 4723.14, "quote_volume": 4716.69979, "trades": 24, "taker_buy_volume": 1274.56, "taker_buy_quote": 1273.38836}, {"ts": 1773485460000, "open": 0.997, "high": 0.997, "low": 0.994, "close": 0.994, "volume": 303.43, "quote_volume": 302.06677, "trades": 9, "taker_buy_volume": 6.95, "taker_buy_quote": 6.9222}, {"ts": 1773485520000, "open": 0.995, "high": 0.996, "low": 0.995, "close": 0.996, "volume": 1562.98, "quote_volume": 1556.67526, "trades": 6, "taker_buy_volume": 1410.16, "taker_buy_quote": 1404.51936}, {"ts": 1773485580000, "open": 0.995, "high": 0.996, "low": 0.994, "close": 0.994, "volume": 1101.5, "quote_volume": 1095.36517, "trades": 9, "taker_buy_volume": 5.02, "taker_buy_quote": 4.99992}, {"ts": 1773485640000, "open": 0.992, "high": 0.993, "low": 0.99, "close": 0.99, "volume": 3666.22, "quote_volume": 3635.29117, "trades": 25, "taker_buy_volume": 1074.11, "taker_buy_quote": 1065.64844}, {"ts": 1773485700000, "open": 0.99, "high": 0.99, "low": 0.987, "close": 0.99, "volume": 2062.8, "quote_volume": 2039.26651, "trades": 23, "taker_buy_volume": 735.46, "taker_buy_quote": 727.60167}, {"ts": 1773485760000, "open": 0.989, "high": 0.99, "low": 0.986, "close": 0.989, "volume": 7360.12, "quote_volume": 7267.87363, "trades": 23, "taker_buy_volume": 350.72, "taker_buy_quote": 346.85408}, {"ts": 1773485820000, "open": 0.988, "high": 0.988, "low": 0.984, "close": 0.986, "volume": 13174.65, "quote_volume": 12972.64791, "trades": 48, "taker_buy_volume": 6528.39, "taker_buy_quote": 6425.6904}, {"ts": 1773485880000, "open": 0.985, "high": 0.986, "low": 0.985, "close": 0.985, "volume": 639.23, "quote_volume": 629.7653, "trades": 8, "taker_buy_volume": 253.18, "taker_buy_quote": 249.50605}, {"ts": 1773485940000, "open": 0.984, "high": 0.984, "low": 0.983, "close": 0.983, "volume": 1265.31, "quote_volume": 1244.6572, "trades": 12, "taker_buy_volume": 43.61, "taker_buy_quote": 42.91224}, {"ts": 1773486000000, "open": 0.984, "high": 0.988, "low": 0.981, "close": 0.981, "volume": 15863.78, "quote_volume": 15603.70088, "trades": 49, "taker_buy_volume": 2751.11, "taker_buy_quote": 2707.50057}, {"ts": 1773486060000, "open": 0.982, "high": 0.985, "low": 0.981, "close": 0.984, "volume": 1209.67, "quote_volume": 1189.90865, "trades": 21, "taker_buy_volume": 815.64, "taker_buy_quote": 802.09636}, {"ts": 1773486120000, "open": 0.984, "high": 0.986, "low": 0.983, "close": 0.984, "volume": 2364.6, "quote_volume": 2327.01016, "trades": 18, "taker_buy_volume": 735.5, "taker_buy_quote": 724.30777}, {"ts": 1773486180000, "open": 0.983, "high": 0.983, "low": 0.979, "close": 0.98, "volume": 4086.15, "quote_volume": 4006.36426, "trades": 38, "taker_buy_volume": 1121.06, "taker_buy_quote": 1099.34801}, {"ts": 1773486240000, "open": 0.982, "high": 0.984, "low": 0.981, "close": 0.984, "volume": 2905.54, "quote_volume": 2857.95268, "trades": 22, "taker_buy_volume": 1913.15, "taker_buy_quote": 1882.52278}, {"ts": 1773486300000, "open": 0.983, "high": 0.984, "low": 0.982, "close": 0.982, "volume": 877.53, "quote_volume": 862.33744, "trades": 18, "taker_buy_volume": 60.83, "taker_buy_quote": 59.75566}, {"ts": 1773486360000, "open": 0.982, "high": 0.985, "low": 0.982, "close": 0.985, "volume": 1469.36, "quote_volume": 1445.22518, "trades": 12, "taker_buy_volume": 1304.02, "taker_buy_quote": 1282.69596}, {"ts": 1773486420000, "open": 0.984, "high": 0.987, "low": 0.984, "close": 0.987, "volume": 922.04, "quote_volume": 909.80338, "trades": 13, "taker_buy_volume": 841.2, "taker_buy_quote": 830.05837}, {"ts": 1773486480000, "open": 0.985, "high": 0.988, "low": 0.985, "close": 0.987, "volume": 1668.54, "quote_volume": 1647.55955, "trades": 14, "taker_buy_volume": 1044.32, "taker_buy_quote": 1031.40678}, {"ts": 1773486540000, "open": 0.988, "high": 0.99, "low": 0.988, "close": 0.989, "volume": 2255.51, "quote_volume": 2231.66286, "trades": 17, "taker_buy_volume": 2036.47, "taker_buy_quote": 2015.0323}, {"ts": 1773486600000, "open": 0.989, "high": 0.99, "low": 0.989, "close": 0.989, "volume": 473.61, "quote_volume": 468.51346, "trades": 8, "taker_buy_volume": 252.72, "taker_buy_quote": 249.99058}, {"ts": 1773486660000, "open": 0.989, "high": 0.989, "low": 0.986, "close": 0.987, "volume": 1647.53, "quote_volume": 1627.43865, "trades": 10, "taker_buy_volume": 201.27, "taker_buy_quote": 198.61159}, {"ts": 1773486720000, "open": 0.988, "high": 0.99, "low": 0.988, "close": 0.989, "volume": 2780.86, "quote_volume": 2749.80246, "trades": 19, "taker_buy_volume": 1517.19, "taker_buy_quote": 1501.1289}, {"ts": 1773486780000, "open": 0.989, "high": 0.993, "low": 0.989, "close": 0.993, "volume": 1047.93, "quote_volume": 1038.89414, "trades": 17, "taker_buy_volume": 738.59, "taker_buy_quote": 732.37158}, {"ts": 1773486840000, "open": 0.992, "high": 0.993, "low": 0.99, "close": 0.991, "volume": 1445.15, "quote_volume": 1432.49, "trades": 17, "taker_buy_volume": 156.85, "taker_buy_quote": 155.55025}, {"ts": 1773486900000, "open": 0.992, "high": 0.995, "low": 0.991, "close": 0.993, "volume": 1329.38, "quote_volume": 1319.78854, "trades": 16, "taker_buy_volume": 1139.05, "taker_buy_quote": 1130.94505}, {"ts": 1773486960000, "open": 0.991, "high": 0.992, "low": 0.991, "close": 0.991, "volume": 578.36, "quote_volume": 573.18844, "trades": 11, "taker_buy_volume": 187.38, "taker_buy_quote": 185.72726}, {"ts": 1773487020000, "open": 0.993, "high": 0.993, "low": 0.991, "close": 0.991, "volume": 1123.27, "quote_volume": 1114.0087, "trades": 11, "taker_buy_volume": 59.67, "taker_buy_quote": 59.14405}, {"ts": 1773487080000, "open": 0.993, "high": 0.993, "low": 0.993, "close": 0.993, "volume": 46.13, "quote_volume": 45.80709, "trades": 2, "taker_buy_volume": 5.54, "taker_buy_quote": 5.50122}, {"ts": 1773487140000, "open": 0.993, "high": 0.993, "low": 0.991, "close": 0.991, "volume": 395.47, "quote_volume": 392.40558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.991, "high": 0.991, "low": 0.985, "close": 0.985, "volume": 7143.01, "quote_volume": 7058.52331, "trades": 44, "taker_buy_volume": 2322.57, "taker_buy_quote": 2298.58254}, {"ts": 1773487260000, "open": 0.985, "high": 0.986, "low": 0.984, "close": 0.986, "volume": 1647.63, "quote_volume": 1622.57183, "trades": 17, "taker_buy_volume": 379.78, "taker_buy_quote": 373.96808}, {"ts": 1773487320000, "open": 0.986, "high": 0.99, "low": 0.985, "close": 0.989, "volume": 2281.82, "quote_volume": 2255.46267, "trades": 23, "taker_buy_volume": 1366.84, "taker_buy_quote": 1351.74525}, {"ts": 1773487380000, "open": 0.988, "high": 0.994, "low": 0.988, "close": 0.992, "volume": 3144.55, "quote_volume": 3119.37512, "trades": 35, "taker_buy_volume": 2155.24, "taker_buy_quote": 2138.97789}, {"ts": 1773487440000, "open": 0.993, "high": 0.993, "low": 0.989, "close": 0.989, "volume": 534.91, "quote_volume": 530.09837, "trades": 13, "taker_buy_volume": 232.62, "taker_buy_quote": 230.84082}, {"ts": 1773487500000, "open": 0.99, "high": 0.99, "low": 0.985, "close": 0.985, "volume": 958.87, "quote_volume": 945.68475, "trades": 10, "taker_buy_volume": 100.65, "taker_buy_quote": 99.2409}, {"ts": 1773487560000, "open": 0.985, "high": 0.985, "low": 0.984, "close": 0.985, "volume": 320.01, "quote_volume": 315.05943, "trades": 7, "taker_buy_volume": 66.23, "taker_buy_quote": 65.23655}, {"ts": 1773487620000, "open": 0.986, "high": 0.986, "low": 0.983, "close": 0.985, "volume": 940.41, "quote_volume": 925.58524, "trades": 18, "taker_buy_volume": 515.65, "taker_buy_quote": 507.49519}, {"ts": 1773487680000, "open": 0.984, "high": 0.984, "low": 0.982, "close": 0.984, "volume": 436.48, "quote_volume": 429.02349, "trades": 9, "taker_buy_volume": 72.84, "taker_buy_quote": 71.60816}, {"ts": 1773487740000, "open": 0.984, "high": 0.984, "low": 0.983, "close": 0.984, "volume": 661.92, "quote_volume": 651.31804, "trades": 5, "taker_buy_volume": 661.92, "taker_buy_quote": 651.31804}, {"ts": 1773487800000, "open": 0.983, "high": 0.983, "low": 0.981, "close": 0.982, "volume": 994.16, "quote_volume": 975.99144, "trades": 15, "taker_buy_volume": 503.4, "taker_buy_quote": 494.23696}, {"ts": 1773487860000, "open": 0.983, "high": 0.984, "low": 0.983, "close": 0.983, "volume": 4879.37, "quote_volume": 4800.83284, "trades": 18, "taker_buy_volume": 4233.7, "taker_buy_quote": 4165.9552}, {"ts": 1773487920000, "open": 0.982, "high": 0.986, "low": 0.981, "close": 0.986, "volume": 328.43, "quote_volume": 322.68219, "trades": 12, "taker_buy_volume": 299.37, "taker_buy_quote": 294.09476}, {"ts": 1773487980000, "open": 0.987, "high": 0.989, "low": 0.987, "close": 0.989, "volume": 1767.41, "quote_volume": 1745.09155, "trades": 11, "taker_buy_volume": 1701.33, "taker_buy_quote": 1679.73843}, {"ts": 1773488040000, "open": 0.988, "high": 0.993, "low": 0.987, "close": 0.993, "volume": 1895.04, "quote_volume": 1875.8448, "trades": 16, "taker_buy_volume": 1706.77, "taker_buy_quote": 1689.96448}, {"ts": 1773488100000, "open": 0.992, "high": 0.992, "low": 0.99, "close": 0.991, "volume": 840.35, "quote_volume": 833.47328, "trades": 7, "taker_buy_volume": 812.2, "taker_buy_quote": 805.56688}, {"ts": 1773488160000, "open": 0.99, "high": 0.991, "low": 0.988, "close": 0.988, "volume": 2067.24, "quote_volume": 2047.01388, "trades": 22, "taker_buy_volume": 1483.64, "taker_buy_quote": 1469.56415}, {"ts": 1773488220000, "open": 0.988, "high": 0.988, "low": 0.986, "close": 0.986, "volume": 61.15, "quote_volume": 60.40504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488280000, "open": 0.987, "high": 0.987, "low": 0.987, "close": 0.987, "volume": 185.86, "quote_volume": 183.44382, "trades": 2, "taker_buy_volume": 62.11, "taker_buy_quote": 61.30257}, {"ts": 1773488340000, "open": 0.986, "high": 0.988, "low": 0.986, "close": 0.988, "volume": 127.38, "quote_volume": 125.6091, "trades": 5, "taker_buy_volume": 84.91, "taker_buy_quote": 83.73368}, {"ts": 1773488400000, "open": 0.987, "high": 0.99, "low": 0.987, "close": 0.989, "volume": 305.88, "quote_volume": 302.59559, "trades": 6, "taker_buy_volume": 108.61, "taker_buy_quote": 107.49556}, {"ts": 1773488460000, "open": 0.989, "high": 0.99, "low": 0.987, "close": 0.987, "volume": 496.25, "quote_volume": 490.61384, "trades": 8, "taker_buy_volume": 266.08, "taker_buy_quote": 263.18855}, {"ts": 1773488520000, "open": 0.988, "high": 0.988, "low": 0.987, "close": 0.987, "volume": 505.71, "quote_volume": 499.61277, "trades": 6, "taker_buy_volume": 477.0, "taker_buy_quote": 471.276}, {"ts": 1773488580000, "open": 0.99, "high": 0.99, "low": 0.99, "close": 0.99, "volume": 1799.02, "quote_volume": 1781.0298, "trades": 6, "taker_buy_volume": 1675.27, "taker_buy_quote": 1658.5173}, {"ts": 1773488640000, "open": 0.989, "high": 0.989, "low": 0.989, "close": 0.989, "volume": 32.0, "quote_volume": 31.648, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 31.648}, {"ts": 1773488700000, "open": 0.99, "high": 0.993, "low": 0.99, "close": 0.993, "volume": 236.75, "quote_volume": 234.65064, "trades": 5, "taker_buy_volume": 236.75, "taker_buy_quote": 234.65064}, {"ts": 1773488760000, "open": 0.993, "high": 0.995, "low": 0.993, "close": 0.995, "volume": 1235.79, "quote_volume": 1228.5111, "trades": 13, "taker_buy_volume": 1135.1, "taker_buy_quote": 1128.52593}, {"ts": 1773488820000, "open": 0.995, "high": 0.997, "low": 0.994, "close": 0.997, "volume": 460.96, "quote_volume": 459.06844, "trades": 10, "taker_buy_volume": 433.72, "taker_buy_quote": 431.97171}, {"ts": 1773488880000, "open": 0.997, "high": 0.997, "low": 0.997, "close": 0.997, "volume": 184.72, "quote_volume": 184.16584, "trades": 5, "taker_buy_volume": 119.08, "taker_buy_quote": 118.72276}, {"ts": 1773488940000, "open": 0.996, "high": 0.996, "low": 0.993, "close": 0.993, "volume": 380.8, "quote_volume": 378.93115, "trades": 8, "taker_buy_volume": 61.25, "taker_buy_quote": 60.8825}, {"ts": 1773489000000, "open": 0.994, "high": 0.994, "low": 0.992, "close": 0.992, "volume": 665.33, "quote_volume": 660.25486, "trades": 10, "taker_buy_volume": 131.31, "taker_buy_quote": 130.25952}, {"ts": 1773489060000, "open": 0.992, "high": 0.994, "low": 0.992, "close": 0.994, "volume": 886.05, "quote_volume": 880.11555, "trades": 7, "taker_buy_volume": 638.85, "taker_buy_quote": 634.89315}, {"ts": 1773489120000, "open": 0.993, "high": 0.994, "low": 0.991, "close": 0.994, "volume": 869.09, "quote_volume": 862.83764, "trades": 12, "taker_buy_volume": 608.06, "taker_buy_quote": 603.8335}, {"ts": 1773489180000, "open": 0.993, "high": 0.993, "low": 0.991, "close": 0.991, "volume": 1204.27, "quote_volume": 1193.83308, "trades": 11, "taker_buy_volume": 743.06, "taker_buy_quote": 736.37246}, {"ts": 1773489240000, "open": 0.993, "high": 0.993, "low": 0.992, "close": 0.993, "volume": 483.14, "quote_volume": 479.74086, "trades": 7, "taker_buy_volume": 465.98, "taker_buy_quote": 462.71814}, {"ts": 1773489300000, "open": 0.994, "high": 0.994, "low": 0.994, "close": 0.994, "volume": 5.54, "quote_volume": 5.50676, "trades": 1, "taker_buy_volume": 5.54, "taker_buy_quote": 5.50676}, {"ts": 1773489360000, "open": 0.994, "high": 0.995, "low": 0.994, "close": 0.995, "volume": 407.38, "quote_volume": 405.2763, "trades": 6, "taker_buy_volume": 340.58, "taker_buy_quote": 338.8771}, {"ts": 1773489420000, "open": 0.993, "high": 0.994, "low": 0.992, "close": 0.994, "volume": 2987.09, "quote_volume": 2966.20366, "trades": 7, "taker_buy_volume": 1036.01, "taker_buy_quote": 1028.78677}, {"ts": 1773489480000, "open": 0.993, "high": 0.993, "low": 0.993, "close": 0.993, "volume": 73.53, "quote_volume": 73.01529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489540000, "open": 0.992, "high": 0.992, "low": 0.991, "close": 0.992, "volume": 173.9, "quote_volume": 172.41345, "trades": 4, "taker_buy_volume": 73.0, "taker_buy_quote": 72.416}, {"ts": 1773489600000, "open": 0.992, "high": 0.992, "low": 0.99, "close": 0.992, "volume": 1584.78, "quote_volume": 1571.7639, "trades": 11, "taker_buy_volume": 1219.27, "taker_buy_quote": 1209.37443}, {"ts": 1773489660000, "open": 0.993, "high": 0.993, "low": 0.99, "close": 0.99, "volume": 952.87, "quote_volume": 944.16589, "trades": 10, "taker_buy_volume": 253.04, "taker_buy_quote": 250.89747}, {"ts": 1773489720000, "open": 0.991, "high": 0.992, "low": 0.99, "close": 0.99, "volume": 710.9, "quote_volume": 704.39879, "trades": 7, "taker_buy_volume": 560.94, "taker_buy_quote": 555.89709}, {"ts": 1773489780000, "open": 0.989, "high": 0.99, "low": 0.988, "close": 0.99, "volume": 2352.51, "quote_volume": 2325.1958, "trades": 12, "taker_buy_volume": 844.18, "taker_buy_quote": 834.96019}, {"ts": 1773489840000, "open": 0.989, "high": 0.989, "low": 0.988, "close": 0.989, "volume": 1326.44, "quote_volume": 1311.72418, "trades": 9, "taker_buy_volume": 717.29, "taker_buy_quote": 709.39981}, {"ts": 1773489900000, "open": 0.989, "high": 0.992, "low": 0.989, "close": 0.991, "volume": 4841.75, "quote_volume": 4797.57543, "trades": 25, "taker_buy_volume": 1820.09, "taker_buy_quote": 1803.33562}, {"ts": 1773489960000, "open": 0.99, "high": 0.99, "low": 0.99, "close": 0.99, "volume": 158.68, "quote_volume": 157.0932, "trades": 3, "taker_buy_volume": 109.26, "taker_buy_quote": 108.1674}, {"ts": 1773490020000, "open": 0.991, "high": 0.992, "low": 0.991, "close": 0.992, "volume": 736.56, "quote_volume": 730.30257, "trades": 8, "taker_buy_volume": 5.55, "taker_buy_quote": 5.5056}, {"ts": 1773490080000, "open": 0.992, "high": 0.994, "low": 0.992, "close": 0.994, "volume": 954.64, "quote_volume": 947.90002, "trades": 15, "taker_buy_volume": 468.17, "taker_buy_quote": 464.68876}, {"ts": 1773490140000, "open": 0.995, "high": 0.995, "low": 0.992, "close": 0.992, "volume": 1344.77, "quote_volume": 1334.81968, "trades": 11, "taker_buy_volume": 834.69, "taker_buy_quote": 828.13845}, {"ts": 1773490200000, "open": 0.994, "high": 0.995, "low": 0.994, "close": 0.995, "volume": 905.36, "quote_volume": 900.69636, "trades": 8, "taker_buy_volume": 839.62, "taker_buy_quote": 835.28506}, {"ts": 1773490260000, "open": 0.996, "high": 0.998, "low": 0.995, "close": 0.998, "volume": 1954.66, "quote_volume": 1948.79134, "trades": 17, "taker_buy_volume": 1826.76, "taker_buy_quote": 1821.34408}, {"ts": 1773490320000, "open": 0.997, "high": 1.0, "low": 0.997, "close": 0.999, "volume": 2398.07, "quote_volume": 2394.11235, "trades": 17, "taker_buy_volume": 2111.05, "taker_buy_quote": 2107.41847}, {"ts": 1773490380000, "open": 0.999, "high": 0.999, "low": 0.998, "close": 0.998, "volume": 584.38, "quote_volume": 583.37946, "trades": 2, "taker_buy_volume": 416.16, "taker_buy_quote": 415.32768}, {"ts": 1773490440000, "open": 0.999, "high": 1.067, "low": 0.997, "close": 1.063, "volume": 148363.41, "quote_volume": 153013.6022, "trades": 1360, "taker_buy_volume": 88409.28, "taker_buy_quote": 91258.3728}, {"ts": 1773490500000, "open": 1.062, "high": 1.077, "low": 1.048, "close": 1.075, "volume": 76966.46, "quote_volume": 81989.28556, "trades": 784, "taker_buy_volume": 40950.2, "taker_buy_quote": 43655.28253}, {"ts": 1773490560000, "open": 1.075, "high": 1.108, "low": 1.07, "close": 1.106, "volume": 58747.29, "quote_volume": 63980.62364, "trades": 575, "taker_buy_volume": 29936.56, "taker_buy_quote": 32665.19775}, {"ts": 1773490620000, "open": 1.106, "high": 1.113, "low": 1.097, "close": 1.103, "volume": 32986.22, "quote_volume": 36428.98048, "trades": 522, "taker_buy_volume": 17815.79, "taker_buy_quote": 19690.08198}, {"ts": 1773490680000, "open": 1.102, "high": 1.11, "low": 1.099, "close": 1.109, "volume": 22013.17, "quote_volume": 24363.20075, "trades": 187, "taker_buy_volume": 15871.51, "taker_buy_quote": 17571.96224}, {"ts": 1773490740000, "open": 1.107, "high": 1.126, "low": 1.107, "close": 1.123, "volume": 43159.74, "quote_volume": 48195.09709, "trades": 335, "taker_buy_volume": 30209.88, "taker_buy_quote": 33701.17821}, {"ts": 1773490800000, "open": 1.124, "high": 1.129, "low": 1.117, "close": 1.128, "volume": 34904.17, "quote_volume": 39239.87251, "trades": 228, "taker_buy_volume": 19671.26, "taker_buy_quote": 22127.22848}, {"ts": 1773490860000, "open": 1.128, "high": 1.189, "low": 1.128, "close": 1.153, "volume": 267638.29, "quote_volume": 312448.7275, "trades": 2353, "taker_buy_volume": 165011.1, "taker_buy_quote": 192395.34048}, {"ts": 1773490920000, "open": 1.149, "high": 1.16, "low": 1.144, "close": 1.147, "volume": 33593.61, "quote_volume": 38686.10271, "trades": 441, "taker_buy_volume": 21055.97, "taker_buy_quote": 24261.34377}, {"ts": 1773490980000, "open": 1.15, "high": 1.165, "low": 1.149, "close": 1.161, "volume": 32467.76, "quote_volume": 37571.37715, "trades": 418, "taker_buy_volume": 20165.11, "taker_buy_quote": 23331.54164}, {"ts": 1773491040000, "open": 1.161, "high": 1.178, "low": 1.157, "close": 1.168, "volume": 24104.86, "quote_volume": 28182.30994, "trades": 226, "taker_buy_volume": 10585.86, "taker_buy_quote": 12386.36137}, {"ts": 1773491100000, "open": 1.17, "high": 1.172, "low": 1.163, "close": 1.17, "volume": 14859.99, "quote_volume": 17360.31989, "trades": 156, "taker_buy_volume": 9040.27, "taker_buy_quote": 10570.88741}, {"ts": 1773491160000, "open": 1.17, "high": 1.171, "low": 1.114, "close": 1.116, "volume": 119314.43, "quote_volume": 135918.08065, "trades": 1402, "taker_buy_volume": 59643.36, "taker_buy_quote": 67825.54465}, {"ts": 1773491220000, "open": 1.117, "high": 1.124, "low": 1.106, "close": 1.109, "volume": 43706.92, "quote_volume": 48661.07109, "trades": 391, "taker_buy_volume": 22515.11, "taker_buy_quote": 25093.7357}, {"ts": 1773491280000, "open": 1.113, "high": 1.12, "low": 1.082, "close": 1.09, "volume": 72810.0, "quote_volume": 80317.84348, "trades": 707, "taker_buy_volume": 22674.48, "taker_buy_quote": 24978.00655}, {"ts": 1773491340000, "open": 1.091, "high": 1.102, "low": 1.088, "close": 1.099, "volume": 19367.03, "quote_volume": 21179.78537, "trades": 196, "taker_buy_volume": 10540.21, "taker_buy_quote": 11514.73154}, {"ts": 1773491400000, "open": 1.098, "high": 1.106, "low": 1.089, "close": 1.104, "volume": 23532.4, "quote_volume": 25886.28033, "trades": 254, "taker_buy_volume": 8927.47, "taker_buy_quote": 9825.86016}, {"ts": 1773491460000, "open": 1.106, "high": 1.11, "low": 1.086, "close": 1.089, "volume": 44958.32, "quote_volume": 49339.97426, "trades": 423, "taker_buy_volume": 8063.51, "taker_buy_quote": 8821.84689}, {"ts": 1773491520000, "open": 1.09, "high": 1.097, "low": 1.078, "close": 1.08, "volume": 29679.96, "quote_volume": 32234.42555, "trades": 322, "taker_buy_volume": 13995.42, "taker_buy_quote": 15210.85857}, {"ts": 1773491580000, "open": 1.08, "high": 1.097, "low": 1.077, "close": 1.095, "volume": 23111.58, "quote_volume": 25164.74809, "trades": 284, "taker_buy_volume": 16910.97, "taker_buy_quote": 18420.44595}, {"ts": 1773491640000, "open": 1.095, "high": 1.1, "low": 1.091, "close": 1.095, "volume": 12200.94, "quote_volume": 13355.59838, "trades": 108, "taker_buy_volume": 6937.54, "taker_buy_quote": 7590.55254}, {"ts": 1773491700000, "open": 1.094, "high": 1.1, "low": 1.08, "close": 1.091, "volume": 23758.27, "quote_volume": 25947.69725, "trades": 254, "taker_buy_volume": 16402.43, "taker_buy_quote": 17927.27762}, {"ts": 1773491760000, "open": 1.091, "high": 1.091, "low": 1.081, "close": 1.082, "volume": 16120.76, "quote_volume": 17515.31941, "trades": 119, "taker_buy_volume": 1354.59, "taker_buy_quote": 1471.18888}, {"ts": 1773491820000, "open": 1.085, "high": 1.088, "low": 1.079, "close": 1.08, "volume": 25747.75, "quote_volume": 27882.85007, "trades": 179, "taker_buy_volume": 10563.13, "taker_buy_quote": 11440.68995}, {"ts": 1773491880000, "open": 1.079, "high": 1.082, "low": 1.07, "close": 1.079, "volume": 25825.41, "quote_volume": 27785.88359, "trades": 232, "taker_buy_volume": 8152.1, "taker_buy_quote": 8780.52056}, {"ts": 1773491940000, "open": 1.08, "high": 1.087, "low": 1.077, "close": 1.084, "volume": 9655.92, "quote_volume": 10464.59784, "trades": 109, "taker_buy_volume": 5579.86, "taker_buy_quote": 6048.88434}, {"ts": 1773492000000, "open": 1.085, "high": 1.086, "low": 1.07, "close": 1.075, "volume": 16690.98, "quote_volume": 17942.51171, "trades": 202, "taker_buy_volume": 5178.53, "taker_buy_quote": 5565.42567}, {"ts": 1773492060000, "open": 1.076, "high": 1.076, "low": 1.063, "close": 1.07, "volume": 19559.7, "quote_volume": 20874.58545, "trades": 152, "taker_buy_volume": 7826.57, "taker_buy_quote": 8342.70951}, {"ts": 1773492120000, "open": 1.069, "high": 1.075, "low": 1.066, "close": 1.066, "volume": 9352.96, "quote_volume": 10018.55459, "trades": 110, "taker_buy_volume": 4695.09, "taker_buy_quote": 5032.07737}, {"ts": 1773492180000, "open": 1.065, "high": 1.073, "low": 1.063, "close": 1.072, "volume": 12385.74, "quote_volume": 13247.03736, "trades": 64, "taker_buy_volume": 10136.66, "taker_buy_quote": 10845.21181}, {"ts": 1773492240000, "open": 1.074, "high": 1.074, "low": 1.07, "close": 1.07, "volume": 2149.13, "quote_volume": 2302.08533, "trades": 21, "taker_buy_volume": 972.05, "taker_buy_quote": 1042.05926}, {"ts": 1773492300000, "open": 1.071, "high": 1.074, "low": 1.067, "close": 1.07, "volume": 3768.93, "quote_volume": 4039.5474, "trades": 72, "taker_buy_volume": 1949.56, "taker_buy_quote": 2089.77106}, {"ts": 1773492360000, "open": 1.073, "high": 1.087, "low": 1.073, "close": 1.08, "volume": 35336.09, "quote_volume": 38236.57677, "trades": 238, "taker_buy_volume": 21535.86, "taker_buy_quote": 23296.6178}, {"ts": 1773492420000, "open": 1.079, "high": 1.086, "low": 1.073, "close": 1.076, "volume": 19780.45, "quote_volume": 21328.45929, "trades": 211, "taker_buy_volume": 7512.3, "taker_buy_quote": 8113.51198}, {"ts": 1773492480000, "open": 1.075, "high": 1.078, "low": 1.071, "close": 1.075, "volume": 14955.69, "quote_volume": 16048.4559, "trades": 85, "taker_buy_volume": 11776.98, "taker_buy_quote": 12639.99004}, {"ts": 1773492540000, "open": 1.076, "high": 1.087, "low": 1.076, "close": 1.084, "volume": 7375.63, "quote_volume": 7987.77995, "trades": 74, "taker_buy_volume": 4473.76, "taker_buy_quote": 4846.46155}, {"ts": 1773492600000, "open": 1.082, "high": 1.09, "low": 1.082, "close": 1.088, "volume": 7306.49, "quote_volume": 7942.80367, "trades": 72, "taker_buy_volume": 4337.3, "taker_buy_quote": 4716.8551}, {"ts": 1773492660000, "open": 1.088, "high": 1.088, "low": 1.081, "close": 1.083, "volume": 1284.45, "quote_volume": 1392.49341, "trades": 32, "taker_buy_volume": 713.98, "taker_buy_quote": 773.91378}, {"ts": 1773492720000, "open": 1.083, "high": 1.091, "low": 1.079, "close": 1.085, "volume": 9175.43, "quote_volume": 9955.20148, "trades": 84, "taker_buy_volume": 4212.59, "taker_buy_quote": 4577.86208}, {"ts": 1773492780000, "open": 1.085, "high": 1.088, "low": 1.083, "close": 1.086, "volume": 2507.91, "quote_volume": 2722.02826, "trades": 28, "taker_buy_volume": 994.02, "taker_buy_quote": 1078.51699}, {"ts": 1773492840000, "open": 1.085, "high": 1.089, "low": 1.084, "close": 1.089, "volume": 4309.31, "quote_volume": 4681.49459, "trades": 54, "taker_buy_volume": 879.03, "taker_buy_quote": 956.19429}, {"ts": 1773492900000, "open": 1.089, "high": 1.094, "low": 1.086, "close": 1.094, "volume": 2526.75, "quote_volume": 2755.54845, "trades": 34, "taker_buy_volume": 955.35, "taker_buy_quote": 1042.29247}, {"ts": 1773492960000, "open": 1.093, "high": 1.096, "low": 1.076, "close": 1.078, "volume": 23909.2, "quote_volume": 26070.15728, "trades": 112, "taker_buy_volume": 4325.27, "taker_buy_quote": 4711.27991}, {"ts": 1773493020000, "open": 1.077, "high": 1.083, "low": 1.073, "close": 1.078, "volume": 15565.35, "quote_volume": 16781.79657, "trades": 109, "taker_buy_volume": 3484.67, "taker_buy_quote": 3757.96041}, {"ts": 1773493080000, "open": 1.077, "high": 1.08, "low": 1.073, "close": 1.079, "volume": 4856.25, "quote_volume": 5227.57245, "trades": 65, "taker_buy_volume": 1873.25, "taker_buy_quote": 2019.31755}, {"ts": 1773493140000, "open": 1.078, "high": 1.083, "low": 1.076, "close": 1.08, "volume": 2561.13, "quote_volume": 2766.16992, "trades": 36, "taker_buy_volume": 1188.79, "taker_buy_quote": 1285.65276}, {"ts": 1773493200000, "open": 1.081, "high": 1.083, "low": 1.076, "close": 1.078, "volume": 14112.65, "quote_volume": 15209.5284, "trades": 68, "taker_buy_volume": 8486.88, "taker_buy_quote": 9145.38652}, {"ts": 1773493260000, "open": 1.08, "high": 1.08, "low": 1.07, "close": 1.071, "volume": 4406.12, "quote_volume": 4728.29905, "trades": 57, "taker_buy_volume": 1134.63, "taker_buy_quote": 1217.96784}, {"ts": 1773493320000, "open": 1.07, "high": 1.073, "low": 1.066, "close": 1.069, "volume": 13613.28, "quote_volume": 14556.52309, "trades": 110, "taker_buy_volume": 3918.38, "taker_buy_quote": 4185.20712}, {"ts": 1773493380000, "open": 1.069, "high": 1.069, "low": 1.056, "close": 1.064, "volume": 17029.1, "quote_volume": 18087.68872, "trades": 190, "taker_buy_volume": 2954.38, "taker_buy_quote": 3134.89343}, {"ts": 1773493440000, "open": 1.063, "high": 1.063, "low": 1.055, "close": 1.056, "volume": 11800.69, "quote_volume": 12494.5189, "trades": 123, "taker_buy_volume": 3492.53, "taker_buy_quote": 3700.35038}, {"ts": 1773493500000, "open": 1.057, "high": 1.061, "low": 1.057, "close": 1.059, "volume": 4442.63, "quote_volume": 4709.07676, "trades": 37, "taker_buy_volume": 2724.69, "taker_buy_quote": 2888.49438}, {"ts": 1773493560000, "open": 1.06, "high": 1.06, "low": 1.055, "close": 1.056, "volume": 6476.02, "quote_volume": 6841.8161, "trades": 54, "taker_buy_volume": 1492.47, "taker_buy_quote": 1575.89326}, {"ts": 1773493620000, "open": 1.055, "high": 1.058, "low": 1.052, "close": 1.053, "volume": 3106.58, "quote_volume": 3278.24564, "trades": 46, "taker_buy_volume": 864.04, "taker_buy_quote": 911.93892}, {"ts": 1773493680000, "open": 1.056, "high": 1.056, "low": 1.052, "close": 1.052, "volume": 2998.17, "quote_volume": 3161.19351, "trades": 43, "taker_buy_volume": 890.66, "taker_buy_quote": 940.10775}, {"ts": 1773493740000, "open": 1.052, "high": 1.058, "low": 1.05, "close": 1.055, "volume": 8025.16, "quote_volume": 8459.44162, "trades": 75, "taker_buy_volume": 3750.68, "taker_buy_quote": 3960.17702}, {"ts": 1773493800000, "open": 1.054, "high": 1.055, "low": 1.051, "close": 1.054, "volume": 2926.55, "quote_volume": 3082.41565, "trades": 40, "taker_buy_volume": 560.86, "taker_buy_quote": 590.92223}, {"ts": 1773493860000, "open": 1.054, "high": 1.054, "low": 1.05, "close": 1.05, "volume": 3033.32, "quote_volume": 3187.87549, "trades": 31, "taker_buy_volume": 28.63, "taker_buy_quote": 30.1708}, {"ts": 1773493920000, "open": 1.05, "high": 1.05, "low": 1.047, "close": 1.049, "volume": 2777.91, "quote_volume": 2913.47873, "trades": 50, "taker_buy_volume": 1103.12, "taker_buy_quote": 1157.47979}, {"ts": 1773493980000, "open": 1.049, "high": 1.05, "low": 1.046, "close": 1.048, "volume": 6035.63, "quote_volume": 6329.25657, "trades": 57, "taker_buy_volume": 2705.48, "taker_buy_quote": 2839.4388}, {"ts": 1773494040000, "open": 1.049, "high": 1.049, "low": 1.04, "close": 1.042, "volume": 7985.18, "quote_volume": 8334.93729, "trades": 106, "taker_buy_volume": 2862.01, "taker_buy_quote": 2988.68031}, {"ts": 1773494100000, "open": 1.041, "high": 1.046, "low": 1.034, "close": 1.035, "volume": 11495.73, "quote_volume": 11954.49755, "trades": 126, "taker_buy_volume": 4680.34, "taker_buy_quote": 4873.58409}, {"ts": 1773494160000, "open": 1.034, "high": 1.034, "low": 1.029, "close": 1.03, "volume": 8845.14, "quote_volume": 9116.21628, "trades": 100, "taker_buy_volume": 2952.8, "taker_buy_quote": 3043.53554}, {"ts": 1773494220000, "open": 1.031, "high": 1.072, "low": 1.031, "close": 1.062, "volume": 107766.21, "quote_volume": 114257.25356, "trades": 934, "taker_buy_volume": 49836.02, "taker_buy_quote": 52763.36273}, {"ts": 1773494280000, "open": 1.06, "high": 1.072, "low": 1.06, "close": 1.071, "volume": 20715.41, "quote_volume": 22113.42454, "trades": 184, "taker_buy_volume": 14684.46, "taker_buy_quote": 15680.71486}, {"ts": 1773494340000, "open": 1.068, "high": 1.074, "low": 1.067, "close": 1.072, "volume": 12094.39, "quote_volume": 12947.04989, "trades": 109, "taker_buy_volume": 9273.77, "taker_buy_quote": 9933.27872}, {"ts": 1773494400000, "open": 1.07, "high": 1.072, "low": 1.061, "close": 1.068, "volume": 11230.11, "quote_volume": 11991.81389, "trades": 120, "taker_buy_volume": 7762.22, "taker_buy_quote": 8293.70389}, {"ts": 1773494460000, "open": 1.068, "high": 1.078, "low": 1.067, "close": 1.075, "volume": 16124.18, "quote_volume": 17328.88359, "trades": 144, "taker_buy_volume": 11868.77, "taker_buy_quote": 12762.78763}, {"ts": 1773494520000, "open": 1.075, "high": 1.08, "low": 1.072, "close": 1.077, "volume": 24393.91, "quote_volume": 26250.00501, "trades": 167, "taker_buy_volume": 18438.77, "taker_buy_quote": 19848.58031}, {"ts": 1773494580000, "open": 1.075, "high": 1.084, "low": 1.075, "close": 1.084, "volume": 17711.75, "quote_volume": 19123.26945, "trades": 128, "taker_buy_volume": 15621.5, "taker_buy_quote": 16869.85783}, {"ts": 1773494640000, "open": 1.082, "high": 1.086, "low": 1.075, "close": 1.077, "volume": 12596.71, "quote_volume": 13603.43591, "trades": 131, "taker_buy_volume": 9198.22, "taker_buy_quote": 9937.47238}, {"ts": 1773494700000, "open": 1.078, "high": 1.079, "low": 1.071, "close": 1.077, "volume": 10413.62, "quote_volume": 11207.40771, "trades": 110, "taker_buy_volume": 8094.12, "taker_buy_quote": 8714.44394}, {"ts": 1773494760000, "open": 1.076, "high": 1.079, "low": 1.073, "close": 1.074, "volume": 7375.81, "quote_volume": 7939.03024, "trades": 78, "taker_buy_volume": 4660.49, "taker_buy_quote": 5017.88969}, {"ts": 1773494820000, "open": 1.074, "high": 1.074, "low": 1.065, "close": 1.069, "volume": 13923.7, "quote_volume": 14883.21074, "trades": 183, "taker_buy_volume": 9728.99, "taker_buy_quote": 10400.65668}, {"ts": 1773494880000, "open": 1.068, "high": 1.069, "low": 1.065, "close": 1.065, "volume": 8215.73, "quote_volume": 8769.16489, "trades": 51, "taker_buy_volume": 4313.88, "taker_buy_quote": 4610.48165}, {"ts": 1773494940000, "open": 1.068, "high": 1.069, "low": 1.064, "close": 1.067, "volume": 2326.7, "quote_volume": 2483.05932, "trades": 31, "taker_buy_volume": 1183.65, "taker_buy_quote": 1263.87753}, {"ts": 1773495000000, "open": 1.066, "high": 1.069, "low": 1.066, "close": 1.068, "volume": 429.28, "quote_volume": 458.07501, "trades": 9, "taker_buy_volume": 171.86, "taker_buy_quote": 183.26632}, {"ts": 1773495060000, "open": 1.069, "high": 1.072, "low": 1.06, "close": 1.062, "volume": 8122.07, "quote_volume": 8659.53216, "trades": 75, "taker_buy_volume": 4520.05, "taker_buy_quote": 4815.91301}, {"ts": 1773495120000, "open": 1.063, "high": 1.063, "low": 1.062, "close": 1.062, "volume": 802.63, "quote_volume": 853.12905, "trades": 11, "taker_buy_volume": 311.43, "taker_buy_quote": 331.05009}, {"ts": 1773495180000, "open": 1.061, "high": 1.065, "low": 1.06, "close": 1.063, "volume": 1017.11, "quote_volume": 1081.70971, "trades": 20, "taker_buy_volume": 795.03, "taker_buy_quote": 845.54019}, {"ts": 1773495240000, "open": 1.062, "high": 1.062, "low": 1.058, "close": 1.058, "volume": 748.3, "quote_volume": 792.06997, "trades": 23, "taker_buy_volume": 19.62, "taker_buy_quote": 20.7972}, {"ts": 1773495300000, "open": 1.06, "high": 1.06, "low": 1.056, "close": 1.056, "volume": 363.86, "quote_volume": 385.33872, "trades": 10, "taker_buy_volume": 113.24, "taker_buy_quote": 120.0344}, {"ts": 1773495360000, "open": 1.056, "high": 1.062, "low": 1.055, "close": 1.06, "volume": 2926.53, "quote_volume": 3097.85989, "trades": 39, "taker_buy_volume": 1653.21, "taker_buy_quote": 1750.28845}, {"ts": 1773495420000, "open": 1.059, "high": 1.06, "low": 1.057, "close": 1.059, "volume": 2259.8, "quote_volume": 2392.71693, "trades": 29, "taker_buy_volume": 1219.35, "taker_buy_quote": 1291.15716}, {"ts": 1773495480000, "open": 1.057, "high": 1.057, "low": 1.057, "close": 1.057, "volume": 85.66, "quote_volume": 90.54262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495540000, "open": 1.058, "high": 1.063, "low": 1.058, "close": 1.06, "volume": 5153.43, "quote_volume": 5466.13641, "trades": 39, "taker_buy_volume": 1753.87, "taker_buy_quote": 1861.92737}, {"ts": 1773495600000, "open": 1.059, "high": 1.059, "low": 1.053, "close": 1.056, "volume": 4333.56, "quote_volume": 4571.97857, "trades": 43, "taker_buy_volume": 1182.46, "taker_buy_quote": 1247.61763}, {"ts": 1773495660000, "open": 1.055, "high": 1.059, "low": 1.055, "close": 1.057, "volume": 3709.57, "quote_volume": 3923.75042, "trades": 34, "taker_buy_volume": 1741.82, "taker_buy_quote": 1843.06905}, {"ts": 1773495720000, "open": 1.056, "high": 1.057, "low": 1.052, "close": 1.052, "volume": 5229.13, "quote_volume": 5509.71729, "trades": 43, "taker_buy_volume": 2407.43, "taker_buy_quote": 2536.06467}, {"ts": 1773495780000, "open": 1.051, "high": 1.051, "low": 1.048, "close": 1.051, "volume": 5751.4, "quote_volume": 6036.14062, "trades": 52, "taker_buy_volume": 649.8, "taker_buy_quote": 682.42054}, {"ts": 1773495840000, "open": 1.05, "high": 1.052, "low": 1.05, "close": 1.051, "volume": 2114.33, "quote_volume": 2222.74104, "trades": 13, "taker_buy_volume": 134.97, "taker_buy_quote": 141.98844}, {"ts": 1773495900000, "open": 1.051, "high": 1.054, "low": 1.051, "close": 1.054, "volume": 1010.03, "quote_volume": 1062.43772, "trades": 13, "taker_buy_volume": 229.15, "taker_buy_quote": 240.99465}, {"ts": 1773495960000, "open": 1.054, "high": 1.054, "low": 1.05, "close": 1.052, "volume": 4119.93, "quote_volume": 4334.44224, "trades": 16, "taker_buy_volume": 2602.68, "taker_buy_quote": 2737.89561}, {"ts": 1773496020000, "open": 1.054, "high": 1.056, "low": 1.051, "close": 1.051, "volume": 1316.26, "quote_volume": 1388.51661, "trades": 20, "taker_buy_volume": 36.16, "taker_buy_quote": 38.1693}, {"ts": 1773496080000, "open": 1.052, "high": 1.054, "low": 1.048, "close": 1.049, "volume": 4218.88, "quote_volume": 4436.43443, "trades": 41, "taker_buy_volume": 1918.87, "taker_buy_quote": 2018.89867}, {"ts": 1773496140000, "open": 1.049, "high": 1.057, "low": 1.048, "close": 1.055, "volume": 11386.51, "quote_volume": 12003.05536, "trades": 84, "taker_buy_volume": 8052.52, "taker_buy_quote": 8485.77786}, {"ts": 1773496200000, "open": 1.054, "high": 1.055, "low": 1.052, "close": 1.053, "volume": 649.25, "quote_volume": 683.85362, "trades": 18, "taker_buy_volume": 184.52, "taker_buy_quote": 194.41628}, {"ts": 1773496260000, "open": 1.052, "high": 1.052, "low": 1.049, "close": 1.049, "volume": 2227.46, "quote_volume": 2339.20047, "trades": 25, "taker_buy_volume": 754.87, "taker_buy_quote": 792.7425}, {"ts": 1773496320000, "open": 1.05, "high": 1.055, "low": 1.05, "close": 1.053, "volume": 4011.76, "quote_volume": 4223.05315, "trades": 39, "taker_buy_volume": 2418.08, "taker_buy_quote": 2546.75383}, {"ts": 1773496380000, "open": 1.053, "high": 1.053, "low": 1.049, "close": 1.049, "volume": 2524.77, "quote_volume": 2653.60216, "trades": 28, "taker_buy_volume": 1320.09, "taker_buy_quote": 1387.445}, {"ts": 1773496440000, "open": 1.048, "high": 1.05, "low": 1.048, "close": 1.05, "volume": 189.42, "quote_volume": 198.69998, "trades": 7, "taker_buy_volume": 167.58, "taker_buy_quote": 175.80497}, {"ts": 1773496500000, "open": 1.048, "high": 1.049, "low": 1.045, "close": 1.049, "volume": 2643.41, "quote_volume": 2767.75037, "trades": 23, "taker_buy_volume": 1525.63, "taker_buy_quote": 1596.61869}, {"ts": 1773496560000, "open": 1.047, "high": 1.048, "low": 1.046, "close": 1.047, "volume": 398.65, "quote_volume": 417.38727, "trades": 10, "taker_buy_volume": 5.98, "taker_buy_quote": 6.26704}, {"ts": 1773496620000, "open": 1.047, "high": 1.052, "low": 1.047, "close": 1.05, "volume": 1509.19, "quote_volume": 1584.33358, "trades": 24, "taker_buy_volume": 484.25, "taker_buy_quote": 508.74867}, {"ts": 1773496680000, "open": 1.051, "high": 1.054, "low": 1.05, "close": 1.05, "volume": 3254.03, "quote_volume": 3424.39974, "trades": 33, "taker_buy_volume": 2258.79, "taker_buy_quote": 2377.47905}, {"ts": 1773496740000, "open": 1.051, "high": 1.051, "low": 1.049, "close": 1.049, "volume": 660.52, "quote_volume": 693.26006, "trades": 7, "taker_buy_volume": 123.75, "taker_buy_quote": 129.81375}, {"ts": 1773496800000, "open": 1.051, "high": 1.064, "low": 1.051, "close": 1.062, "volume": 4572.03, "quote_volume": 4839.67352, "trades": 60, "taker_buy_volume": 2091.82, "taker_buy_quote": 2215.08042}, {"ts": 1773496860000, "open": 1.061, "high": 1.061, "low": 1.055, "close": 1.055, "volume": 2212.37, "quote_volume": 2337.68643, "trades": 35, "taker_buy_volume": 588.52, "taker_buy_quote": 621.81075}, {"ts": 1773496920000, "open": 1.054, "high": 1.055, "low": 1.052, "close": 1.053, "volume": 2299.55, "quote_volume": 2422.55063, "trades": 27, "taker_buy_volume": 1223.75, "taker_buy_quote": 1289.59721}, {"ts": 1773496980000, "open": 1.052, "high": 1.055, "low": 1.051, "close": 1.051, "volume": 2328.71, "quote_volume": 2454.14556, "trades": 25, "taker_buy_volume": 1931.48, "taker_buy_quote": 2036.20164}, {"ts": 1773497040000, "open": 1.05, "high": 1.05, "low": 1.047, "close": 1.049, "volume": 1430.35, "quote_volume": 1499.79458, "trades": 26, "taker_buy_volume": 147.59, "taker_buy_quote": 154.83364}, {"ts": 1773497100000, "open": 1.05, "high": 1.055, "low": 1.048, "close": 1.055, "volume": 6151.72, "quote_volume": 6462.61988, "trades": 57, "taker_buy_volume": 5979.24, "taker_buy_quote": 6281.39197}, {"ts": 1773497160000, "open": 1.053, "high": 1.054, "low": 1.05, "close": 1.053, "volume": 2880.23, "quote_volume": 3028.87545, "trades": 38, "taker_buy_volume": 636.41, "taker_buy_quote": 669.77644}, {"ts": 1773497220000, "open": 1.053, "high": 1.055, "low": 1.046, "close": 1.047, "volume": 27900.71, "quote_volume": 29243.32518, "trades": 103, "taker_buy_volume": 14305.18, "taker_buy_quote": 14982.48731}, {"ts": 1773497280000, "open": 1.048, "high": 1.05, "low": 1.048, "close": 1.048, "volume": 297.48, "quote_volume": 311.96208, "trades": 11, "taker_buy_volume": 20.26, "taker_buy_quote": 21.25677}, {"ts": 1773497340000, "open": 1.047, "high": 1.048, "low": 1.046, "close": 1.047, "volume": 2180.5, "quote_volume": 2282.89721, "trades": 23, "taker_buy_volume": 530.44, "taker_buy_quote": 555.51257}, {"ts": 1773497400000, "open": 1.046, "high": 1.048, "low": 1.046, "close": 1.048, "volume": 570.05, "quote_volume": 596.61019, "trades": 12, "taker_buy_volume": 135.92, "taker_buy_quote": 142.31349}, {"ts": 1773497460000, "open": 1.047, "high": 1.051, "low": 1.047, "close": 1.047, "volume": 1659.85, "quote_volume": 1743.01234, "trades": 18, "taker_buy_volume": 889.35, "taker_buy_quote": 934.43409}, {"ts": 1773497520000, "open": 1.047, "high": 1.047, "low": 1.044, "close": 1.045, "volume": 1640.42, "quote_volume": 1715.48209, "trades": 25, "taker_buy_volume": 689.87, "taker_buy_quote": 721.91055}, {"ts": 1773497580000, "open": 1.046, "high": 1.048, "low": 1.044, "close": 1.045, "volume": 4390.55, "quote_volume": 4593.71496, "trades": 28, "taker_buy_volume": 2092.79, "taker_buy_quote": 2192.14502}, {"ts": 1773497640000, "open": 1.046, "high": 1.048, "low": 1.046, "close": 1.048, "volume": 1427.12, "quote_volume": 1494.24475, "trades": 13, "taker_buy_volume": 1055.33, "taker_buy_quote": 1105.14952}, {"ts": 1773497700000, "open": 1.049, "high": 1.055, "low": 1.049, "close": 1.053, "volume": 3504.59, "quote_volume": 3689.61213, "trades": 34, "taker_buy_volume": 2011.2, "taker_buy_quote": 2117.89294}, {"ts": 1773497760000, "open": 1.052, "high": 1.053, "low": 1.048, "close": 1.048, "volume": 1560.55, "quote_volume": 1640.75696, "trades": 26, "taker_buy_volume": 1218.13, "taker_buy_quote": 1281.32964}, {"ts": 1773497820000, "open": 1.049, "high": 1.049, "low": 1.044, "close": 1.047, "volume": 4740.15, "quote_volume": 4960.77132, "trades": 73, "taker_buy_volume": 2082.89, "taker_buy_quote": 2181.39088}, {"ts": 1773497880000, "open": 1.05, "high": 1.051, "low": 1.047, "close": 1.047, "volume": 719.81, "quote_volume": 755.1073, "trades": 14, "taker_buy_volume": 511.66, "taker_buy_quote": 537.11188}, {"ts": 1773497940000, "open": 1.049, "high": 1.051, "low": 1.048, "close": 1.051, "volume": 1333.59, "quote_volume": 1399.89768, "trades": 18, "taker_buy_volume": 1113.56, "taker_buy_quote": 1168.88616}, {"ts": 1773498000000, "open": 1.05, "high": 1.055, "low": 1.05, "close": 1.053, "volume": 5561.2, "quote_volume": 5856.44625, "trades": 63, "taker_buy_volume": 3003.25, "taker_buy_quote": 3162.95101}, {"ts": 1773498060000, "open": 1.054, "high": 1.056, "low": 1.051, "close": 1.052, "volume": 1889.17, "quote_volume": 1991.45118, "trades": 30, "taker_buy_volume": 1028.26, "taker_buy_quote": 1084.67721}, {"ts": 1773498120000, "open": 1.051, "high": 1.053, "low": 1.05, "close": 1.053, "volume": 1002.79, "quote_volume": 1054.2793, "trades": 15, "taker_buy_volume": 460.91, "taker_buy_quote": 484.88255}, {"ts": 1773498180000, "open": 1.053, "high": 1.056, "low": 1.051, "close": 1.054, "volume": 5382.46, "quote_volume": 5669.35052, "trades": 31, "taker_buy_volume": 3882.4, "taker_buy_quote": 4089.66541}, {"ts": 1773498240000, "open": 1.053, "high": 1.058, "low": 1.053, "close": 1.057, "volume": 1530.18, "quote_volume": 1615.65831, "trades": 17, "taker_buy_volume": 1115.53, "taker_buy_quote": 1177.50242}, {"ts": 1773498300000, "open": 1.055, "high": 1.07, "low": 1.055, "close": 1.062, "volume": 11747.83, "quote_volume": 12519.54518, "trades": 118, "taker_buy_volume": 6803.53, "taker_buy_quote": 7249.88953}, {"ts": 1773498360000, "open": 1.061, "high": 1.062, "low": 1.057, "close": 1.057, "volume": 3555.46, "quote_volume": 3768.15532, "trades": 44, "taker_buy_volume": 1644.88, "taker_buy_quote": 1744.36843}, {"ts": 1773498420000, "open": 1.058, "high": 1.062, "low": 1.058, "close": 1.059, "volume": 866.24, "quote_volume": 917.6207, "trades": 17, "taker_buy_volume": 800.9, "taker_buy_quote": 848.42365}, {"ts": 1773498480000, "open": 1.059, "high": 1.062, "low": 1.057, "close": 1.059, "volume": 2755.43, "quote_volume": 2917.4077, "trades": 38, "taker_buy_volume": 1121.32, "taker_buy_quote": 1189.88804}, {"ts": 1773498540000, "open": 1.059, "high": 1.063, "low": 1.059, "close": 1.063, "volume": 1951.23, "quote_volume": 2071.19255, "trades": 22, "taker_buy_volume": 1911.56, "taker_buy_quote": 2029.1342}, {"ts": 1773498600000, "open": 1.061, "high": 1.061, "low": 1.055, "close": 1.055, "volume": 175.34, "quote_volume": 185.25814, "trades": 14, "taker_buy_volume": 13.95, "taker_buy_quote": 14.71725}, {"ts": 1773498660000, "open": 1.055, "high": 1.055, "low": 1.049, "close": 1.053, "volume": 2487.65, "quote_volume": 2615.18749, "trades": 44, "taker_buy_volume": 918.34, "taker_buy_quote": 964.9018}, {"ts": 1773498720000, "open": 1.054, "high": 1.057, "low": 1.05, "close": 1.051, "volume": 5216.18, "quote_volume": 5492.02808, "trades": 79, "taker_buy_volume": 1586.84, "taker_buy_quote": 1673.60656}, {"ts": 1773498780000, "open": 1.051, "high": 1.051, "low": 1.049, "close": 1.049, "volume": 200.56, "quote_volume": 210.49176, "trades": 5, "taker_buy_volume": 71.56, "taker_buy_quote": 75.17076}, {"ts": 1773498840000, "open": 1.049, "high": 1.049, "low": 1.048, "close": 1.048, "volume": 538.49, "quote_volume": 564.58549, "trades": 11, "taker_buy_volume": 247.97, "taker_buy_quote": 260.12053}, {"ts": 1773498900000, "open": 1.048, "high": 1.049, "low": 1.044, "close": 1.045, "volume": 2791.72, "quote_volume": 2917.95591, "trades": 38, "taker_buy_volume": 710.24, "taker_buy_quote": 742.73161}, {"ts": 1773498960000, "open": 1.046, "high": 1.046, "low": 1.044, "close": 1.045, "volume": 1194.37, "quote_volume": 1247.82283, "trades": 24, "taker_buy_volume": 535.58, "taker_buy_quote": 559.8548}, {"ts": 1773499020000, "open": 1.045, "high": 1.047, "low": 1.045, "close": 1.046, "volume": 364.84, "quote_volume": 381.6278, "trades": 22, "taker_buy_volume": 23.56, "taker_buy_quote": 24.66206}, {"ts": 1773499080000, "open": 1.046, "high": 1.046, "low": 1.039, "close": 1.039, "volume": 10262.18, "quote_volume": 10698.68292, "trades": 154, "taker_buy_volume": 651.77, "taker_buy_quote": 678.50061}, {"ts": 1773499140000, "open": 1.04, "high": 1.04, "low": 1.034, "close": 1.034, "volume": 9267.66, "quote_volume": 9602.29952, "trades": 53, "taker_buy_volume": 969.61, "taker_buy_quote": 1004.18956}, {"ts": 1773499200000, "open": 1.035, "high": 1.037, "low": 1.033, "close": 1.033, "volume": 4808.96, "quote_volume": 4977.65241, "trades": 35, "taker_buy_volume": 1376.75, "taker_buy_quote": 1426.76073}, {"ts": 1773499260000, "open": 1.033, "high": 1.035, "low": 1.032, "close": 1.035, "volume": 4096.35, "quote_volume": 4232.04629, "trades": 70, "taker_buy_volume": 754.76, "taker_buy_quote": 779.6042}, {"ts": 1773499320000, "open": 1.035, "high": 1.04, "low": 1.035, "close": 1.036, "volume": 1728.28, "quote_volume": 1794.95675, "trades": 36, "taker_buy_volume": 982.57, "taker_buy_quote": 1020.44507}, {"ts": 1773499380000, "open": 1.038, "high": 1.038, "low": 1.037, "close": 1.037, "volume": 1398.31, "quote_volume": 1451.02469, "trades": 12, "taker_buy_volume": 8.77, "taker_buy_quote": 9.10326}, {"ts": 1773499440000, "open": 1.036, "high": 1.04, "low": 1.035, "close": 1.038, "volume": 3553.69, "quote_volume": 3685.10287, "trades": 60, "taker_buy_volume": 1863.97, "taker_buy_quote": 1934.07853}, {"ts": 1773499500000, "open": 1.038, "high": 1.041, "low": 1.037, "close": 1.037, "volume": 6650.08, "quote_volume": 6910.44712, "trades": 44, "taker_buy_volume": 3115.21, "taker_buy_quote": 3239.87087}, {"ts": 1773499560000, "open": 1.036, "high": 1.036, "low": 1.033, "close": 1.035, "volume": 1295.17, "quote_volume": 1339.72621, "trades": 19, "taker_buy_volume": 704.0, "taker_buy_quote": 728.46908}, {"ts": 1773499620000, "open": 1.036, "high": 1.041, "low": 1.035, "close": 1.041, "volume": 13104.84, "quote_volume": 13590.94409, "trades": 78, "taker_buy_volume": 4450.39, "taker_buy_quote": 4621.30989}, {"ts": 1773499680000, "open": 1.039, "high": 1.039, "low": 1.036, "close": 1.036, "volume": 735.45, "quote_volume": 763.48158, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499740000, "open": 1.038, "high": 1.039, "low": 1.035, "close": 1.035, "volume": 2154.72, "quote_volume": 2235.86091, "trades": 26, "taker_buy_volume": 1623.94, "taker_buy_quote": 1685.60206}, {"ts": 1773499800000, "open": 1.037, "high": 1.037, "low": 1.024, "close": 1.029, "volume": 17146.09, "quote_volume": 17642.56166, "trades": 138, "taker_buy_volume": 2226.14, "taker_buy_quote": 2292.19041}, {"ts": 1773499860000, "open": 1.029, "high": 1.03, "low": 1.025, "close": 1.028, "volume": 18594.22, "quote_volume": 19099.40793, "trades": 68, "taker_buy_volume": 14567.06, "taker_buy_quote": 14964.39031}, {"ts": 1773499920000, "open": 1.027, "high": 1.028, "low": 1.013, "close": 1.024, "volume": 39164.94, "quote_volume": 40015.33925, "trades": 297, "taker_buy_volume": 11096.85, "taker_buy_quote": 11360.82334}, {"ts": 1773499980000, "open": 1.023, "high": 1.028, "low": 1.022, "close": 1.028, "volume": 3686.05, "quote_volume": 3783.89925, "trades": 42, "taker_buy_volume": 2734.64, "taker_buy_quote": 2807.85117}, {"ts": 1773500040000, "open": 1.028, "high": 1.04, "low": 1.028, "close": 1.036, "volume": 21703.77, "quote_volume": 22427.48533, "trades": 150, "taker_buy_volume": 19293.86, "taker_buy_quote": 19939.07134}, {"ts": 1773500100000, "open": 1.035, "high": 1.053, "low": 1.035, "close": 1.04, "volume": 18022.01, "quote_volume": 18820.55801, "trades": 184, "taker_buy_volume": 14569.98, "taker_buy_quote": 15227.34717}, {"ts": 1773500160000, "open": 1.04, "high": 1.044, "low": 1.037, "close": 1.038, "volume": 4131.59, "quote_volume": 4295.24583, "trades": 40, "taker_buy_volume": 1722.25, "taker_buy_quote": 1791.47903}, {"ts": 1773500220000, "open": 1.039, "high": 1.043, "low": 1.039, "close": 1.04, "volume": 1564.01, "quote_volume": 1630.2102, "trades": 76, "taker_buy_volume": 301.29, "taker_buy_quote": 314.18784}, {"ts": 1773500280000, "open": 1.042, "high": 1.046, "low": 1.04, "close": 1.045, "volume": 2247.58, "quote_volume": 2344.73176, "trades": 35, "taker_buy_volume": 1024.28, "taker_buy_quote": 1068.47571}, {"ts": 1773500340000, "open": 1.044, "high": 1.048, "low": 1.043, "close": 1.043, "volume": 3298.41, "quote_volume": 3450.28832, "trades": 70, "taker_buy_volume": 2157.47, "taker_buy_quote": 2257.51189}, {"ts": 1773500400000, "open": 1.042, "high": 1.044, "low": 1.038, "close": 1.044, "volume": 2180.18, "quote_volume": 2268.74029, "trades": 40, "taker_buy_volume": 1021.12, "taker_buy_quote": 1062.92436}, {"ts": 1773500460000, "open": 1.044, "high": 1.048, "low": 1.04, "close": 1.046, "volume": 6613.4, "quote_volume": 6920.25222, "trades": 54, "taker_buy_volume": 1358.97, "taker_buy_quote": 1420.1911}, {"ts": 1773500520000, "open": 1.046, "high": 1.049, "low": 1.044, "close": 1.046, "volume": 5694.25, "quote_volume": 5959.97687, "trades": 47, "taker_buy_volume": 3259.79, "taker_buy_quote": 3413.82043}, {"ts": 1773500580000, "open": 1.045, "high": 1.045, "low": 1.039, "close": 1.04, "volume": 3664.38, "quote_volume": 3822.23855, "trades": 32, "taker_buy_volume": 1792.39, "taker_buy_quote": 1870.01475}, {"ts": 1773500640000, "open": 1.039, "high": 1.045, "low": 1.039, "close": 1.044, "volume": 2145.68, "quote_volume": 2236.25921, "trades": 28, "taker_buy_volume": 1512.13, "taker_buy_quote": 1576.47195}, {"ts": 1773500700000, "open": 1.044, "high": 1.044, "low": 1.043, "close": 1.044, "volume": 1248.24, "quote_volume": 1302.48552, "trades": 13, "taker_buy_volume": 389.46, "taker_buy_quote": 406.45428}, {"ts": 1773500760000, "open": 1.044, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 1514.06, "quote_volume": 1582.81875, "trades": 23, "taker_buy_volume": 762.14, "taker_buy_quote": 796.9841}, {"ts": 1773500820000, "open": 1.046, "high": 1.049, "low": 1.046, "close": 1.049, "volume": 1148.07, "quote_volume": 1203.0159, "trades": 15, "taker_buy_volume": 548.33, "taker_buy_quote": 574.26793}, {"ts": 1773500880000, "open": 1.05, "high": 1.054, "low": 1.045, "close": 1.045, "volume": 3979.64, "quote_volume": 4177.48816, "trades": 49, "taker_buy_volume": 2388.14, "taker_buy_quote": 2509.0309}, {"ts": 1773500940000, "open": 1.047, "high": 1.051, "low": 1.047, "close": 1.049, "volume": 1317.68, "quote_volume": 1382.52307, "trades": 17, "taker_buy_volume": 926.35, "taker_buy_quote": 971.6453}, {"ts": 1773501000000, "open": 1.05, "high": 1.058, "low": 1.041, "close": 1.048, "volume": 33496.55, "quote_volume": 35158.04198, "trades": 261, "taker_buy_volume": 10627.38, "taker_buy_quote": 11168.89013}, {"ts": 1773501060000, "open": 1.048, "high": 1.05, "low": 1.047, "close": 1.049, "volume": 5754.12, "quote_volume": 6034.53171, "trades": 41, "taker_buy_volume": 1995.13, "taker_buy_quote": 2093.53996}, {"ts": 1773501120000, "open": 1.048, "high": 1.05, "low": 1.046, "close": 1.05, "volume": 2016.91, "quote_volume": 2114.99307, "trades": 22, "taker_buy_volume": 637.59, "taker_buy_quote": 669.10623}, {"ts": 1773501180000, "open": 1.051, "high": 1.051, "low": 1.049, "close": 1.049, "volume": 1704.75, "quote_volume": 1789.07998, "trades": 18, "taker_buy_volume": 771.68, "taker_buy_quote": 809.61224}, {"ts": 1773501240000, "open": 1.049, "high": 1.049, "low": 1.047, "close": 1.047, "volume": 1055.7, "quote_volume": 1106.77426, "trades": 12, "taker_buy_volume": 123.75, "taker_buy_quote": 129.69}, {"ts": 1773501300000, "open": 1.046, "high": 1.049, "low": 1.046, "close": 1.049, "volume": 685.16, "quote_volume": 718.16755, "trades": 11, "taker_buy_volume": 429.32, "taker_buy_quote": 449.80717}, {"ts": 1773501360000, "open": 1.048, "high": 1.05, "low": 1.045, "close": 1.047, "volume": 2232.42, "quote_volume": 2338.48571, "trades": 27, "taker_buy_volume": 458.76, "taker_buy_quote": 480.61432}, {"ts": 1773501420000, "open": 1.05, "high": 1.05, "low": 1.047, "close": 1.047, "volume": 2167.33, "quote_volume": 2272.67298, "trades": 18, "taker_buy_volume": 433.51, "taker_buy_quote": 454.31848}, {"ts": 1773501480000, "open": 1.047, "high": 1.047, "low": 1.045, "close": 1.045, "volume": 1045.36, "quote_volume": 1093.7288, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501540000, "open": 1.046, "high": 1.048, "low": 1.044, "close": 1.044, "volume": 2036.81, "quote_volume": 2129.48689, "trades": 27, "taker_buy_volume": 342.54, "taker_buy_quote": 358.30433}, {"ts": 1773501600000, "open": 1.045, "high": 1.049, "low": 1.045, "close": 1.045, "volume": 2836.1, "quote_volume": 2967.14749, "trades": 24, "taker_buy_volume": 806.07, "taker_buy_quote": 844.82556}, {"ts": 1773501660000, "open": 1.045, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 530.96, "quote_volume": 554.68831, "trades": 10, "taker_buy_volume": 47.98, "taker_buy_quote": 50.17992}, {"ts": 1773501720000, "open": 1.043, "high": 1.043, "low": 1.039, "close": 1.039, "volume": 5059.69, "quote_volume": 5269.04987, "trades": 55, "taker_buy_volume": 33.43, "taker_buy_quote": 34.86749}, {"ts": 1773501780000, "open": 1.043, "high": 1.043, "low": 1.043, "close": 1.043, "volume": 352.25, "quote_volume": 367.39675, "trades": 8, "taker_buy_volume": 5.28, "taker_buy_quote": 5.50704}, {"ts": 1773501840000, "open": 1.043, "high": 1.043, "low": 1.037, "close": 1.037, "volume": 7408.13, "quote_volume": 7693.51051, "trades": 64, "taker_buy_volume": 256.66, "taker_buy_quote": 266.44972}, {"ts": 1773501900000, "open": 1.038, "high": 1.038, "low": 1.033, "close": 1.033, "volume": 4859.96, "quote_volume": 5026.27587, "trades": 38, "taker_buy_volume": 307.1, "taker_buy_quote": 317.8485}, {"ts": 1773501960000, "open": 1.034, "high": 1.036, "low": 1.033, "close": 1.035, "volume": 4604.48, "quote_volume": 4765.40183, "trades": 30, "taker_buy_volume": 1365.07, "taker_buy_quote": 1413.20896}, {"ts": 1773502020000, "open": 1.034, "high": 1.034, "low": 1.029, "close": 1.031, "volume": 6952.41, "quote_volume": 7172.60519, "trades": 60, "taker_buy_volume": 1541.21, "taker_buy_quote": 1590.27007}, {"ts": 1773502080000, "open": 1.031, "high": 1.031, "low": 1.029, "close": 1.03, "volume": 693.01, "quote_volume": 713.33255, "trades": 12, "taker_buy_volume": 241.8, "taker_buy_quote": 248.91371}, {"ts": 1773502140000, "open": 1.031, "high": 1.031, "low": 1.028, "close": 1.029, "volume": 1548.22, "quote_volume": 1593.58456, "trades": 13, "taker_buy_volume": 129.09, "taker_buy_quote": 132.84429}, {"ts": 1773502200000, "open": 1.029, "high": 1.029, "low": 1.027, "close": 1.027, "volume": 477.36, "quote_volume": 490.77985, "trades": 15, "taker_buy_volume": 395.17, "taker_buy_quote": 406.28471}, {"ts": 1773502260000, "open": 1.028, "high": 1.028, "low": 1.026, "close": 1.028, "volume": 4374.58, "quote_volume": 4496.18434, "trades": 24, "taker_buy_volume": 4070.46, "taker_buy_quote": 4183.7818}, {"ts": 1773502320000, "open": 1.029, "high": 1.03, "low": 1.027, "close": 1.03, "volume": 737.98, "quote_volume": 759.07845, "trades": 16, "taker_buy_volume": 183.38, "taker_buy_quote": 188.85127}, {"ts": 1773502380000, "open": 1.03, "high": 1.036, "low": 1.03, "close": 1.034, "volume": 3619.58, "quote_volume": 3743.30523, "trades": 41, "taker_buy_volume": 2283.21, "taker_buy_quote": 2361.04999}, {"ts": 1773502440000, "open": 1.032, "high": 1.032, "low": 1.031, "close": 1.032, "volume": 712.09, "quote_volume": 734.29596, "trades": 12, "taker_buy_volume": 429.61, "taker_buy_quote": 442.95207}, {"ts": 1773502500000, "open": 1.033, "high": 1.034, "low": 1.031, "close": 1.031, "volume": 1833.98, "quote_volume": 1893.44508, "trades": 54, "taker_buy_volume": 311.79, "taker_buy_quote": 322.08439}, {"ts": 1773502560000, "open": 1.032, "high": 1.035, "low": 1.032, "close": 1.033, "volume": 1826.3, "quote_volume": 1886.17989, "trades": 22, "taker_buy_volume": 983.96, "taker_buy_quote": 1016.04267}, {"ts": 1773502620000, "open": 1.033, "high": 1.034, "low": 1.031, "close": 1.032, "volume": 1027.43, "quote_volume": 1060.07081, "trades": 20, "taker_buy_volume": 580.73, "taker_buy_quote": 599.28011}, {"ts": 1773502680000, "open": 1.031, "high": 1.032, "low": 1.031, "close": 1.032, "volume": 1115.52, "quote_volume": 1151.17736, "trades": 10, "taker_buy_volume": 731.94, "taker_buy_quote": 755.3228}, {"ts": 1773502740000, "open": 1.032, "high": 1.033, "low": 1.029, "close": 1.029, "volume": 2810.94, "quote_volume": 2898.82435, "trades": 23, "taker_buy_volume": 407.28, "taker_buy_quote": 420.72024}, {"ts": 1773502800000, "open": 1.031, "high": 1.033, "low": 1.031, "close": 1.032, "volume": 8414.95, "quote_volume": 8676.7709, "trades": 19, "taker_buy_volume": 7908.38, "taker_buy_quote": 8153.66626}, {"ts": 1773502860000, "open": 1.032, "high": 1.033, "low": 1.03, "close": 1.03, "volume": 5987.6, "quote_volume": 6173.0073, "trades": 46, "taker_buy_volume": 1103.31, "taker_buy_quote": 1138.41135}, {"ts": 1773502920000, "open": 1.032, "high": 1.032, "low": 1.031, "close": 1.031, "volume": 583.74, "quote_volume": 602.29593, "trades": 4, "taker_buy_volume": 123.75, "taker_buy_quote": 127.58625}, {"ts": 1773502980000, "open": 1.033, "high": 1.033, "low": 1.031, "close": 1.032, "volume": 311.53, "quote_volume": 321.51764, "trades": 9, "taker_buy_volume": 127.13, "taker_buy_quote": 131.20349}, {"ts": 1773503040000, "open": 1.033, "high": 1.038, "low": 1.033, "close": 1.036, "volume": 3621.44, "quote_volume": 3754.69826, "trades": 46, "taker_buy_volume": 2314.49, "taker_buy_quote": 2400.53955}, {"ts": 1773503100000, "open": 1.036, "high": 1.036, "low": 1.035, "close": 1.035, "volume": 219.62, "quote_volume": 227.36973, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503160000, "open": 1.036, "high": 1.038, "low": 1.034, "close": 1.034, "volume": 1052.68, "quote_volume": 1090.81167, "trades": 22, "taker_buy_volume": 286.18, "taker_buy_quote": 296.74589}, {"ts": 1773503220000, "open": 1.035, "high": 1.036, "low": 1.035, "close": 1.036, "volume": 3336.55, "quote_volume": 3454.85858, "trades": 46, "taker_buy_volume": 659.98, "taker_buy_quote": 683.49178}, {"ts": 1773503280000, "open": 1.036, "high": 1.036, "low": 1.035, "close": 1.036, "volume": 3358.8, "quote_volume": 3479.708, "trades": 29, "taker_buy_volume": 3118.43, "taker_buy_quote": 3230.69348}, {"ts": 1773503340000, "open": 1.035, "high": 1.035, "low": 1.033, "close": 1.034, "volume": 625.72, "quote_volume": 647.20721, "trades": 12, "taker_buy_volume": 128.71, "taker_buy_quote": 133.08614}, {"ts": 1773503400000, "open": 1.034, "high": 1.034, "low": 1.033, "close": 1.033, "volume": 385.34, "quote_volume": 398.07556, "trades": 11, "taker_buy_volume": 19.34, "taker_buy_quote": 19.99756}, {"ts": 1773503460000, "open": 1.033, "high": 1.033, "low": 1.031, "close": 1.031, "volume": 1408.54, "quote_volume": 1452.28204, "trades": 18, "taker_buy_volume": 25.28, "taker_buy_quote": 26.11424}, {"ts": 1773503520000, "open": 1.033, "high": 1.033, "low": 1.033, "close": 1.033, "volume": 21.05, "quote_volume": 21.74465, "trades": 5, "taker_buy_volume": 10.25, "taker_buy_quote": 10.58825}, {"ts": 1773503580000, "open": 1.032, "high": 1.032, "low": 1.029, "close": 1.03, "volume": 1139.78, "quote_volume": 1173.41232, "trades": 17, "taker_buy_volume": 253.68, "taker_buy_quote": 261.2904}, {"ts": 1773503640000, "open": 1.032, "high": 1.032, "low": 1.03, "close": 1.031, "volume": 467.11, "quote_volume": 481.63855, "trades": 24, "taker_buy_volume": 85.73, "taker_buy_quote": 88.43946}, {"ts": 1773503700000, "open": 1.03, "high": 1.031, "low": 1.029, "close": 1.029, "volume": 1256.06, "quote_volume": 1293.353, "trades": 28, "taker_buy_volume": 245.96, "taker_buy_quote": 253.26742}, {"ts": 1773503760000, "open": 1.03, "high": 1.031, "low": 1.029, "close": 1.029, "volume": 3043.66, "quote_volume": 3133.79356, "trades": 23, "taker_buy_volume": 1635.59, "taker_buy_quote": 1684.70046}, {"ts": 1773503820000, "open": 1.028, "high": 1.032, "low": 1.028, "close": 1.028, "volume": 11160.16, "quote_volume": 11489.3773, "trades": 102, "taker_buy_volume": 3870.42, "taker_buy_quote": 3986.72849}, {"ts": 1773503880000, "open": 1.028, "high": 1.028, "low": 1.026, "close": 1.026, "volume": 2285.5, "quote_volume": 2346.59507, "trades": 40, "taker_buy_volume": 871.6, "taker_buy_quote": 894.90863}, {"ts": 1773503940000, "open": 1.026, "high": 1.028, "low": 1.025, "close": 1.026, "volume": 7772.09, "quote_volume": 7980.13344, "trades": 51, "taker_buy_volume": 6272.69, "taker_buy_quote": 6441.97561}, {"ts": 1773504000000, "open": 1.026, "high": 1.028, "low": 1.025, "close": 1.026, "volume": 831.66, "quote_volume": 852.7299, "trades": 13, "taker_buy_volume": 15.61, "taker_buy_quote": 16.03683}, {"ts": 1773504060000, "open": 1.026, "high": 1.03, "low": 1.02, "close": 1.022, "volume": 7529.64, "quote_volume": 7718.72091, "trades": 71, "taker_buy_volume": 2090.46, "taker_buy_quote": 2144.14437}, {"ts": 1773504120000, "open": 1.023, "high": 1.025, "low": 1.023, "close": 1.024, "volume": 1126.85, "quote_volume": 1153.37676, "trades": 9, "taker_buy_volume": 764.8, "taker_buy_quote": 782.40114}, {"ts": 1773504180000, "open": 1.024, "high": 1.024, "low": 1.021, "close": 1.023, "volume": 3712.79, "quote_volume": 3796.16103, "trades": 143, "taker_buy_volume": 672.35, "taker_buy_quote": 687.25065}, {"ts": 1773504240000, "open": 1.024, "high": 1.024, "low": 1.022, "close": 1.022, "volume": 1270.64, "quote_volume": 1299.3389, "trades": 21, "taker_buy_volume": 493.94, "taker_buy_quote": 505.14605}, {"ts": 1773504300000, "open": 1.022, "high": 1.024, "low": 1.019, "close": 1.022, "volume": 14124.56, "quote_volume": 14414.28244, "trades": 88, "taker_buy_volume": 6224.97, "taker_buy_quote": 6346.48659}, {"ts": 1773504360000, "open": 1.023, "high": 1.029, "low": 1.023, "close": 1.029, "volume": 5241.75, "quote_volume": 5376.13735, "trades": 128, "taker_buy_volume": 2278.16, "taker_buy_quote": 2337.41033}, {"ts": 1773504420000, "open": 1.028, "high": 1.035, "low": 1.028, "close": 1.034, "volume": 10315.77, "quote_volume": 10648.41004, "trades": 151, "taker_buy_volume": 8377.89, "taker_buy_quote": 8646.37724}, {"ts": 1773504480000, "open": 1.032, "high": 1.033, "low": 1.031, "close": 1.033, "volume": 878.44, "quote_volume": 906.53742, "trades": 44, "taker_buy_volume": 267.59, "taker_buy_quote": 276.15821}, {"ts": 1773504540000, "open": 1.034, "high": 1.036, "low": 1.033, "close": 1.035, "volume": 1038.53, "quote_volume": 1073.96466, "trades": 42, "taker_buy_volume": 593.02, "taker_buy_quote": 613.32671}, {"ts": 1773504600000, "open": 1.033, "high": 1.035, "low": 1.033, "close": 1.035, "volume": 540.0, "quote_volume": 557.9609, "trades": 27, "taker_buy_volume": 472.16, "taker_buy_quote": 487.81918}, {"ts": 1773504660000, "open": 1.035, "high": 1.036, "low": 1.033, "close": 1.034, "volume": 2152.0, "quote_volume": 2226.14492, "trades": 109, "taker_buy_volume": 169.06, "taker_buy_quote": 174.84592}, {"ts": 1773504720000, "open": 1.035, "high": 1.036, "low": 1.032, "close": 1.033, "volume": 413.22, "quote_volume": 427.44507, "trades": 12, "taker_buy_volume": 72.15, "taker_buy_quote": 74.7104}, {"ts": 1773504780000, "open": 1.033, "high": 1.035, "low": 1.033, "close": 1.035, "volume": 689.59, "quote_volume": 713.073, "trades": 21, "taker_buy_volume": 491.16, "taker_buy_quote": 507.91388}, {"ts": 1773504840000, "open": 1.034, "high": 1.036, "low": 1.033, "close": 1.034, "volume": 553.56, "quote_volume": 572.69328, "trades": 16, "taker_buy_volume": 252.49, "taker_buy_quote": 261.33246}, {"ts": 1773504900000, "open": 1.034, "high": 1.034, "low": 1.032, "close": 1.034, "volume": 3453.73, "quote_volume": 3567.92246, "trades": 18, "taker_buy_volume": 269.37, "taker_buy_quote": 278.49738}, {"ts": 1773504960000, "open": 1.035, "high": 1.035, "low": 1.033, "close": 1.033, "volume": 185.07, "quote_volume": 191.45625, "trades": 4, "taker_buy_volume": 139.47, "taker_buy_quote": 144.35145}, {"ts": 1773505020000, "open": 1.034, "high": 1.034, "low": 1.032, "close": 1.034, "volume": 656.6, "quote_volume": 678.63616, "trades": 22, "taker_buy_volume": 341.23, "taker_buy_quote": 352.66739}, {"ts": 1773505080000, "open": 1.034, "high": 1.035, "low": 1.032, "close": 1.032, "volume": 462.16, "quote_volume": 477.53325, "trades": 13, "taker_buy_volume": 103.67, "taker_buy_quote": 107.182}, {"ts": 1773505140000, "open": 1.031, "high": 1.031, "low": 1.026, "close": 1.03, "volume": 5053.85, "quote_volume": 5193.51177, "trades": 48, "taker_buy_volume": 2100.05, "taker_buy_quote": 2157.26926}, {"ts": 1773505200000, "open": 1.028, "high": 1.028, "low": 1.021, "close": 1.022, "volume": 6113.07, "quote_volume": 6263.35732, "trades": 66, "taker_buy_volume": 330.29, "taker_buy_quote": 338.24839}, {"ts": 1773505260000, "open": 1.022, "high": 1.022, "low": 1.019, "close": 1.019, "volume": 1084.45, "quote_volume": 1106.42049, "trades": 26, "taker_buy_volume": 157.06, "taker_buy_quote": 160.35002}, {"ts": 1773505320000, "open": 1.019, "high": 1.02, "low": 1.016, "close": 1.018, "volume": 8295.52, "quote_volume": 8441.41718, "trades": 68, "taker_buy_volume": 1196.27, "taker_buy_quote": 1218.00562}, {"ts": 1773505380000, "open": 1.018, "high": 1.019, "low": 1.015, "close": 1.018, "volume": 9462.71, "quote_volume": 9615.38209, "trades": 58, "taker_buy_volume": 123.75, "taker_buy_quote": 126.10125}, {"ts": 1773505440000, "open": 1.018, "high": 1.021, "low": 1.017, "close": 1.018, "volume": 4816.05, "quote_volume": 4907.42782, "trades": 79, "taker_buy_volume": 3496.35, "taker_buy_quote": 3563.0728}, {"ts": 1773505500000, "open": 1.018, "high": 1.02, "low": 1.016, "close": 1.019, "volume": 6027.33, "quote_volume": 6136.9792, "trades": 122, "taker_buy_volume": 4734.53, "taker_buy_quote": 4821.15717}, {"ts": 1773505560000, "open": 1.02, "high": 1.023, "low": 1.019, "close": 1.021, "volume": 3184.59, "quote_volume": 3252.96172, "trades": 26, "taker_buy_volume": 2584.13, "taker_buy_quote": 2639.93222}, {"ts": 1773505620000, "open": 1.021, "high": 1.021, "low": 1.02, "close": 1.02, "volume": 3326.23, "quote_volume": 3393.86671, "trades": 80, "taker_buy_volume": 349.46, "taker_buy_quote": 356.79866}, {"ts": 1773505680000, "open": 1.022, "high": 1.025, "low": 1.021, "close": 1.021, "volume": 2570.38, "quote_volume": 2631.10244, "trades": 140, "taker_buy_volume": 862.03, "taker_buy_quote": 882.2955}, {"ts": 1773505740000, "open": 1.022, "high": 1.025, "low": 1.019, "close": 1.019, "volume": 2516.49, "quote_volume": 2572.95931, "trades": 123, "taker_buy_volume": 817.66, "taker_buy_quote": 836.48765}, {"ts": 1773505800000, "open": 1.019, "high": 1.019, "low": 1.017, "close": 1.018, "volume": 2649.93, "quote_volume": 2695.4925, "trades": 51, "taker_buy_volume": 872.57, "taker_buy_quote": 887.82708}, {"ts": 1773505860000, "open": 1.019, "high": 1.019, "low": 1.016, "close": 1.017, "volume": 3711.62, "quote_volume": 3775.83435, "trades": 92, "taker_buy_volume": 158.78, "taker_buy_quote": 161.66828}, {"ts": 1773505920000, "open": 1.017, "high": 1.02, "low": 1.016, "close": 1.02, "volume": 789.97, "quote_volume": 803.41621, "trades": 72, "taker_buy_volume": 22.55, "taker_buy_quote": 22.95566}, {"ts": 1773505980000, "open": 1.02, "high": 1.023, "low": 1.02, "close": 1.02, "volume": 2141.15, "quote_volume": 2186.89023, "trades": 76, "taker_buy_volume": 1348.27, "taker_buy_quote": 1377.25236}, {"ts": 1773506040000, "open": 1.02, "high": 1.02, "low": 1.018, "close": 1.019, "volume": 2871.17, "quote_volume": 2926.94183, "trades": 79, "taker_buy_volume": 1063.34, "taker_buy_quote": 1084.4017}, {"ts": 1773506100000, "open": 1.019, "high": 1.021, "low": 1.018, "close": 1.019, "volume": 1238.81, "quote_volume": 1262.74946, "trades": 56, "taker_buy_volume": 386.18, "taker_buy_quote": 394.00329}, {"ts": 1773506160000, "open": 1.019, "high": 1.019, "low": 1.017, "close": 1.017, "volume": 1830.78, "quote_volume": 1863.83103, "trades": 63, "taker_buy_volume": 123.75, "taker_buy_quote": 125.9775}, {"ts": 1773506220000, "open": 1.018, "high": 1.022, "low": 1.018, "close": 1.02, "volume": 4041.84, "quote_volume": 4123.27422, "trades": 68, "taker_buy_volume": 3548.1, "taker_buy_quote": 3620.23855}, {"ts": 1773506280000, "open": 1.02, "high": 1.02, "low": 1.018, "close": 1.018, "volume": 1300.47, "quote_volume": 1324.09967, "trades": 52, "taker_buy_volume": 458.89, "taker_buy_quote": 467.16962}, {"ts": 1773506340000, "open": 1.017, "high": 1.017, "low": 1.014, "close": 1.015, "volume": 8326.98, "quote_volume": 8445.57942, "trades": 39, "taker_buy_volume": 925.03, "taker_buy_quote": 938.30934}, {"ts": 1773506400000, "open": 1.014, "high": 1.016, "low": 1.013, "close": 1.016, "volume": 3074.43, "quote_volume": 3120.3648, "trades": 95, "taker_buy_volume": 1279.63, "taker_buy_quote": 1298.94482}, {"ts": 1773506460000, "open": 1.015, "high": 1.021, "low": 1.015, "close": 1.021, "volume": 614.6, "quote_volume": 626.18653, "trades": 18, "taker_buy_volume": 526.47, "taker_buy_quote": 536.65177}, {"ts": 1773506520000, "open": 1.021, "high": 1.08, "low": 1.021, "close": 1.07, "volume": 85176.21, "quote_volume": 89493.82971, "trades": 1354, "taker_buy_volume": 50233.03, "taker_buy_quote": 52845.61021}, {"ts": 1773506580000, "open": 1.07, "high": 1.084, "low": 1.062, "close": 1.083, "volume": 55494.67, "quote_volume": 59507.27959, "trades": 886, "taker_buy_volume": 30689.29, "taker_buy_quote": 32932.59241}, {"ts": 1773506640000, "open": 1.084, "high": 1.09, "low": 1.072, "close": 1.074, "volume": 22346.95, "quote_volume": 24114.29003, "trades": 453, "taker_buy_volume": 12057.15, "taker_buy_quote": 13024.59009}, {"ts": 1773506700000, "open": 1.073, "high": 1.08, "low": 1.064, "close": 1.064, "volume": 8087.86, "quote_volume": 8672.15912, "trades": 354, "taker_buy_volume": 5008.05, "taker_buy_quote": 5376.11484}, {"ts": 1773506760000, "open": 1.063, "high": 1.073, "low": 1.062, "close": 1.067, "volume": 11180.72, "quote_volume": 11939.20246, "trades": 194, "taker_buy_volume": 9493.13, "taker_buy_quote": 10137.54951}, {"ts": 1773506820000, "open": 1.066, "high": 1.072, "low": 1.066, "close": 1.068, "volume": 8001.2, "quote_volume": 8552.60827, "trades": 225, "taker_buy_volume": 4295.96, "taker_buy_quote": 4594.4155}, {"ts": 1773506880000, "open": 1.07, "high": 1.072, "low": 1.065, "close": 1.065, "volume": 1446.72, "quote_volume": 1545.04401, "trades": 95, "taker_buy_volume": 1052.27, "taker_buy_quote": 1124.43856}, {"ts": 1773506940000, "open": 1.066, "high": 1.066, "low": 1.057, "close": 1.06, "volume": 10652.98, "quote_volume": 11301.71234, "trades": 171, "taker_buy_volume": 1246.93, "taker_buy_quote": 1323.4007}, {"ts": 1773507000000, "open": 1.061, "high": 1.061, "low": 1.055, "close": 1.059, "volume": 3563.24, "quote_volume": 3767.88493, "trades": 138, "taker_buy_volume": 1506.86, "taker_buy_quote": 1595.25748}, {"ts": 1773507060000, "open": 1.059, "high": 1.06, "low": 1.054, "close": 1.055, "volume": 16194.97, "quote_volume": 17158.42744, "trades": 144, "taker_buy_volume": 3220.27, "taker_buy_quote": 3407.14287}, {"ts": 1773507120000, "open": 1.055, "high": 1.06, "low": 1.052, "close": 1.058, "volume": 13319.4, "quote_volume": 14076.05773, "trades": 201, "taker_buy_volume": 9590.83, "taker_buy_quote": 10139.58855}, {"ts": 1773507180000, "open": 1.059, "high": 1.059, "low": 1.055, "close": 1.056, "volume": 6780.37, "quote_volume": 7168.60684, "trades": 103, "taker_buy_volume": 5453.93, "taker_buy_quote": 5767.57395}, {"ts": 1773507240000, "open": 1.056, "high": 1.06, "low": 1.055, "close": 1.06, "volume": 2409.5, "quote_volume": 2547.49596, "trades": 77, "taker_buy_volume": 2286.58, "taker_buy_quote": 2417.81536}, {"ts": 1773507300000, "open": 1.059, "high": 1.061, "low": 1.057, "close": 1.059, "volume": 2770.07, "quote_volume": 2935.15124, "trades": 62, "taker_buy_volume": 2373.62, "taker_buy_quote": 2515.33987}, {"ts": 1773507360000, "open": 1.061, "high": 1.061, "low": 1.058, "close": 1.058, "volume": 705.01, "quote_volume": 746.93668, "trades": 37, "taker_buy_volume": 481.54, "taker_buy_quote": 510.1634}, {"ts": 1773507420000, "open": 1.058, "high": 1.058, "low": 1.052, "close": 1.054, "volume": 2911.1, "quote_volume": 3070.69599, "trades": 85, "taker_buy_volume": 510.03, "taker_buy_quote": 537.26007}, {"ts": 1773507480000, "open": 1.054, "high": 1.056, "low": 1.053, "close": 1.056, "volume": 1012.77, "quote_volume": 1067.78676, "trades": 45, "taker_buy_volume": 669.26, "taker_buy_quote": 705.85691}, {"ts": 1773507540000, "open": 1.057, "high": 1.058, "low": 1.057, "close": 1.058, "volume": 319.07, "quote_volume": 337.57085, "trades": 16, "taker_buy_volume": 319.07, "taker_buy_quote": 337.57085}, {"ts": 1773507600000, "open": 1.057, "high": 1.057, "low": 1.053, "close": 1.053, "volume": 1619.15, "quote_volume": 1707.1423, "trades": 34, "taker_buy_volume": 540.91, "taker_buy_quote": 570.2194}, {"ts": 1773507660000, "open": 1.054, "high": 1.056, "low": 1.051, "close": 1.052, "volume": 2693.33, "quote_volume": 2834.41702, "trades": 87, "taker_buy_volume": 1194.89, "taker_buy_quote": 1258.11977}, {"ts": 1773507720000, "open": 1.052, "high": 1.062, "low": 1.052, "close": 1.06, "volume": 1714.46, "quote_volume": 1815.71843, "trades": 49, "taker_buy_volume": 1438.57, "taker_buy_quote": 1523.4606}, {"ts": 1773507780000, "open": 1.059, "high": 1.059, "low": 1.056, "close": 1.058, "volume": 1537.23, "quote_volume": 1626.08702, "trades": 36, "taker_buy_volume": 927.51, "taker_buy_quote": 981.08333}, {"ts": 1773507840000, "open": 1.058, "high": 1.059, "low": 1.057, "close": 1.058, "volume": 11562.47, "quote_volume": 12233.18485, "trades": 45, "taker_buy_volume": 11476.85, "taker_buy_quote": 12142.65601}, {"ts": 1773507900000, "open": 1.058, "high": 1.065, "low": 1.058, "close": 1.064, "volume": 5439.91, "quote_volume": 5785.22858, "trades": 77, "taker_buy_volume": 3411.03, "taker_buy_quote": 3627.46337}, {"ts": 1773507960000, "open": 1.063, "high": 1.067, "low": 1.062, "close": 1.065, "volume": 9025.17, "quote_volume": 9606.54569, "trades": 88, "taker_buy_volume": 3387.85, "taker_buy_quote": 3608.82989}, {"ts": 1773508020000, "open": 1.065, "high": 1.066, "low": 1.061, "close": 1.066, "volume": 7175.99, "quote_volume": 7630.31769, "trades": 122, "taker_buy_volume": 2563.41, "taker_buy_quote": 2729.43484}, {"ts": 1773508080000, "open": 1.067, "high": 1.067, "low": 1.063, "close": 1.065, "volume": 1181.8, "quote_volume": 1257.48466, "trades": 34, "taker_buy_volume": 639.99, "taker_buy_quote": 681.34171}, {"ts": 1773508140000, "open": 1.065, "high": 1.066, "low": 1.057, "close": 1.061, "volume": 9651.75, "quote_volume": 10242.47462, "trades": 100, "taker_buy_volume": 1702.1, "taker_buy_quote": 1809.74037}, {"ts": 1773508200000, "open": 1.059, "high": 1.061, "low": 1.057, "close": 1.057, "volume": 2151.03, "quote_volume": 2278.7309, "trades": 64, "taker_buy_volume": 1679.35, "taker_buy_quote": 1779.6213}, {"ts": 1773508260000, "open": 1.056, "high": 1.056, "low": 1.05, "close": 1.05, "volume": 4412.51, "quote_volume": 4645.6813, "trades": 33, "taker_buy_volume": 366.82, "taker_buy_quote": 385.58458}, {"ts": 1773508320000, "open": 1.05, "high": 1.052, "low": 1.048, "close": 1.048, "volume": 3845.84, "quote_volume": 4036.70856, "trades": 82, "taker_buy_volume": 1187.41, "taker_buy_quote": 1247.81917}, {"ts": 1773508380000, "open": 1.051, "high": 1.054, "low": 1.048, "close": 1.048, "volume": 3837.01, "quote_volume": 4029.20205, "trades": 150, "taker_buy_volume": 880.79, "taker_buy_quote": 926.81702}, {"ts": 1773508440000, "open": 1.048, "high": 1.048, "low": 1.045, "close": 1.048, "volume": 8386.77, "quote_volume": 8775.47184, "trades": 276, "taker_buy_volume": 838.48, "taker_buy_quote": 878.04149}, {"ts": 1773508500000, "open": 1.049, "high": 1.05, "low": 1.047, "close": 1.047, "volume": 1014.89, "quote_volume": 1064.0283, "trades": 37, "taker_buy_volume": 314.55, "taker_buy_quote": 330.1061}, {"ts": 1773508560000, "open": 1.048, "high": 1.05, "low": 1.046, "close": 1.048, "volume": 1546.35, "quote_volume": 1619.821, "trades": 67, "taker_buy_volume": 144.81, "taker_buy_quote": 151.87574}, {"ts": 1773508620000, "open": 1.047, "high": 1.05, "low": 1.047, "close": 1.048, "volume": 4378.9, "quote_volume": 4590.68806, "trades": 88, "taker_buy_volume": 1014.05, "taker_buy_quote": 1063.42312}, {"ts": 1773508680000, "open": 1.048, "high": 1.048, "low": 1.048, "close": 1.048, "volume": 17.5, "quote_volume": 18.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508740000, "open": 1.048, "high": 1.053, "low": 1.048, "close": 1.049, "volume": 5759.74, "quote_volume": 6051.45862, "trades": 64, "taker_buy_volume": 4466.04, "taker_buy_quote": 4693.38967}, {"ts": 1773508800000, "open": 1.049, "high": 1.049, "low": 1.048, "close": 1.048, "volume": 869.25, "quote_volume": 911.7164, "trades": 53, "taker_buy_volume": 238.11, "taker_buy_quote": 249.66303}, {"ts": 1773508860000, "open": 1.049, "high": 1.049, "low": 1.043, "close": 1.043, "volume": 4028.02, "quote_volume": 4208.96248, "trades": 106, "taker_buy_volume": 613.03, "taker_buy_quote": 640.83461}, {"ts": 1773508920000, "open": 1.044, "high": 1.047, "low": 1.042, "close": 1.047, "volume": 2160.26, "quote_volume": 2254.63405, "trades": 26, "taker_buy_volume": 1153.09, "taker_buy_quote": 1204.5852}, {"ts": 1773508980000, "open": 1.046, "high": 1.047, "low": 1.046, "close": 1.046, "volume": 384.9, "quote_volume": 402.81188, "trades": 12, "taker_buy_volume": 162.78, "taker_buy_quote": 170.43066}, {"ts": 1773509040000, "open": 1.047, "high": 1.047, "low": 1.045, "close": 1.045, "volume": 478.71, "quote_volume": 501.05037, "trades": 10, "taker_buy_volume": 341.7, "taker_buy_quote": 357.7599}, {"ts": 1773509100000, "open": 1.045, "high": 1.045, "low": 1.043, "close": 1.043, "volume": 1870.02, "quote_volume": 1952.48086, "trades": 53, "taker_buy_volume": 514.91, "taker_buy_quote": 537.54843}, {"ts": 1773509160000, "open": 1.042, "high": 1.042, "low": 1.042, "close": 1.042, "volume": 1021.65, "quote_volume": 1064.5593, "trades": 41, "taker_buy_volume": 414.55, "taker_buy_quote": 431.9611}, {"ts": 1773509220000, "open": 1.043, "high": 1.044, "low": 1.043, "close": 1.044, "volume": 574.03, "quote_volume": 598.72741, "trades": 30, "taker_buy_volume": 348.52, "taker_buy_quote": 363.52048}, {"ts": 1773509280000, "open": 1.044, "high": 1.05, "low": 1.044, "close": 1.047, "volume": 3493.86, "quote_volume": 3659.65547, "trades": 82, "taker_buy_volume": 2685.62, "taker_buy_quote": 2812.96297}, {"ts": 1773509340000, "open": 1.047, "high": 1.047, "low": 1.043, "close": 1.044, "volume": 4538.51, "quote_volume": 4739.81736, "trades": 55, "taker_buy_volume": 98.69, "taker_buy_quote": 103.32843}, {"ts": 1773509400000, "open": 1.046, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 103.84, "quote_volume": 108.51574, "trades": 7, "taker_buy_volume": 39.36, "taker_buy_quote": 41.17056}, {"ts": 1773509460000, "open": 1.047, "high": 1.049, "low": 1.046, "close": 1.046, "volume": 269.56, "quote_volume": 282.55151, "trades": 12, "taker_buy_volume": 177.19, "taker_buy_quote": 185.85654}, {"ts": 1773509520000, "open": 1.046, "high": 1.048, "low": 1.046, "close": 1.048, "volume": 1182.25, "quote_volume": 1237.69725, "trades": 32, "taker_buy_volume": 1021.97, "taker_buy_quote": 1069.88409}, {"ts": 1773509580000, "open": 1.047, "high": 1.047, "low": 1.044, "close": 1.046, "volume": 1266.99, "quote_volume": 1325.45288, "trades": 42, "taker_buy_volume": 378.15, "taker_buy_quote": 395.16675}, {"ts": 1773509640000, "open": 1.045, "high": 1.045, "low": 1.045, "close": 1.045, "volume": 2499.86, "quote_volume": 2612.3537, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509700000, "open": 1.046, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 65.35, "quote_volume": 68.29509, "trades": 7, "taker_buy_volume": 31.24, "taker_buy_quote": 32.67704}, {"ts": 1773509760000, "open": 1.043, "high": 1.043, "low": 1.042, "close": 1.042, "volume": 134.79, "quote_volume": 140.58021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 1.042, "high": 1.046, "low": 1.042, "close": 1.045, "volume": 1364.93, "quote_volume": 1425.88563, "trades": 25, "taker_buy_volume": 1226.18, "taker_buy_quote": 1280.89188}, {"ts": 1773509880000, "open": 1.043, "high": 1.046, "low": 1.043, "close": 1.045, "volume": 266.71, "quote_volume": 278.54072, "trades": 9, "taker_buy_volume": 160.01, "taker_buy_quote": 167.06536}, {"ts": 1773509940000, "open": 1.046, "high": 1.046, "low": 1.045, "close": 1.046, "volume": 470.45, "quote_volume": 492.08009, "trades": 9, "taker_buy_volume": 250.52, "taker_buy_quote": 262.04392}, {"ts": 1773510000000, "open": 1.047, "high": 1.048, "low": 1.044, "close": 1.045, "volume": 2176.7, "quote_volume": 2277.1871, "trades": 38, "taker_buy_volume": 1155.52, "taker_buy_quote": 1209.53663}, {"ts": 1773510060000, "open": 1.047, "high": 1.049, "low": 1.047, "close": 1.048, "volume": 1184.38, "quote_volume": 1240.96831, "trades": 29, "taker_buy_volume": 791.29, "taker_buy_quote": 829.00999}, {"ts": 1773510120000, "open": 1.046, "high": 1.051, "low": 1.046, "close": 1.049, "volume": 3923.46, "quote_volume": 4117.27311, "trades": 88, "taker_buy_volume": 2755.2, "taker_buy_quote": 2891.73307}, {"ts": 1773510180000, "open": 1.049, "high": 1.05, "low": 1.048, "close": 1.048, "volume": 1507.47, "quote_volume": 1582.13908, "trades": 74, "taker_buy_volume": 1082.22, "taker_buy_quote": 1135.97365}, {"ts": 1773510240000, "open": 1.049, "high": 1.051, "low": 1.049, "close": 1.05, "volume": 1587.28, "quote_volume": 1666.97515, "trades": 31, "taker_buy_volume": 1388.5, "taker_buy_quote": 1458.1324}, {"ts": 1773510300000, "open": 1.049, "high": 1.049, "low": 1.043, "close": 1.046, "volume": 2954.52, "quote_volume": 3086.7386, "trades": 31, "taker_buy_volume": 741.5, "taker_buy_quote": 774.35506}, {"ts": 1773510360000, "open": 1.045, "high": 1.045, "low": 1.044, "close": 1.044, "volume": 197.3, "quote_volume": 206.10108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510420000, "open": 1.045, "high": 1.045, "low": 1.043, "close": 1.044, "volume": 4895.97, "quote_volume": 5110.87386, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510480000, "open": 1.044, "high": 1.044, "low": 1.041, "close": 1.042, "volume": 1361.61, "quote_volume": 1419.55806, "trades": 28, "taker_buy_volume": 211.33, "taker_buy_quote": 220.48586}, {"ts": 1773510540000, "open": 1.042, "high": 1.043, "low": 1.042, "close": 1.043, "volume": 230.39, "quote_volume": 240.07303, "trades": 6, "taker_buy_volume": 163.66, "taker_buy_quote": 170.53372}, {"ts": 1773510600000, "open": 1.042, "high": 1.042, "low": 1.04, "close": 1.041, "volume": 3851.63, "quote_volume": 4007.9936, "trades": 66, "taker_buy_volume": 676.95, "taker_buy_quote": 704.71933}, {"ts": 1773510660000, "open": 1.042, "high": 1.044, "low": 1.042, "close": 1.044, "volume": 1112.48, "quote_volume": 1160.05756, "trades": 29, "taker_buy_volume": 1019.92, "taker_buy_quote": 1063.45808}, {"ts": 1773510720000, "open": 1.042, "high": 1.043, "low": 1.042, "close": 1.043, "volume": 311.4, "quote_volume": 324.60255, "trades": 5, "taker_buy_volume": 123.75, "taker_buy_quote": 129.07125}, {"ts": 1773510780000, "open": 1.045, "high": 1.045, "low": 1.043, "close": 1.043, "volume": 543.54, "quote_volume": 567.19516, "trades": 11, "taker_buy_volume": 129.02, "taker_buy_quote": 134.8259}, {"ts": 1773510840000, "open": 1.043, "high": 1.043, "low": 1.043, "close": 1.043, "volume": 471.25, "quote_volume": 491.51375, "trades": 12, "taker_buy_volume": 333.64, "taker_buy_quote": 347.98652}, {"ts": 1773510900000, "open": 1.045, "high": 1.045, "low": 1.044, "close": 1.044, "volume": 106.56, "quote_volume": 111.2812, "trades": 5, "taker_buy_volume": 5.27, "taker_buy_quote": 5.50715}, {"ts": 1773510960000, "open": 1.044, "high": 1.046, "low": 1.044, "close": 1.046, "volume": 1822.8, "quote_volume": 1904.27384, "trades": 69, "taker_buy_volume": 1246.4, "taker_buy_quote": 1302.50149}, {"ts": 1773511020000, "open": 1.046, "high": 1.046, "low": 1.046, "close": 1.046, "volume": 311.18, "quote_volume": 325.49428, "trades": 19, "taker_buy_volume": 162.16, "taker_buy_quote": 169.61936}, {"ts": 1773511080000, "open": 1.046, "high": 1.046, "low": 1.046, "close": 1.046, "volume": 248.72, "quote_volume": 260.16112, "trades": 13, "taker_buy_volume": 214.75, "taker_buy_quote": 224.6285}, {"ts": 1773511140000, "open": 1.046, "high": 1.046, "low": 1.046, "close": 1.046, "volume": 39.44, "quote_volume": 41.25424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511200000, "open": 1.046, "high": 1.048, "low": 1.044, "close": 1.044, "volume": 3791.05, "quote_volume": 3962.80027, "trades": 33, "taker_buy_volume": 102.74, "taker_buy_quote": 107.66626}, {"ts": 1773511260000, "open": 1.045, "high": 1.046, "low": 1.044, "close": 1.046, "volume": 470.25, "quote_volume": 491.56447, "trades": 8, "taker_buy_volume": 131.42, "taker_buy_quote": 137.3339}, {"ts": 1773511320000, "open": 1.047, "high": 1.047, "low": 1.044, "close": 1.045, "volume": 970.77, "quote_volume": 1015.14633, "trades": 17, "taker_buy_volume": 319.94, "taker_buy_quote": 334.85343}, {"ts": 1773511380000, "open": 1.044, "high": 1.044, "low": 1.042, "close": 1.042, "volume": 2304.48, "quote_volume": 2405.04273, "trades": 27, "taker_buy_volume": 123.75, "taker_buy_quote": 129.195}, {"ts": 1773511440000, "open": 1.042, "high": 1.042, "low": 1.04, "close": 1.04, "volume": 378.58, "quote_volume": 393.94065, "trades": 14, "taker_buy_volume": 82.4, "taker_buy_quote": 85.7784}, {"ts": 1773511500000, "open": 1.039, "high": 1.042, "low": 1.039, "close": 1.042, "volume": 1624.59, "quote_volume": 1690.59978, "trades": 18, "taker_buy_volume": 1326.62, "taker_buy_quote": 1380.81749}, {"ts": 1773511560000, "open": 1.043, "high": 1.045, "low": 1.042, "close": 1.044, "volume": 818.68, "quote_volume": 854.81883, "trades": 17, "taker_buy_volume": 263.32, "taker_buy_quote": 275.02982}, {"ts": 1773511620000, "open": 1.044, "high": 1.044, "low": 1.042, "close": 1.042, "volume": 828.17, "quote_volume": 863.93783, "trades": 23, "taker_buy_volume": 8.6, "taker_buy_quote": 8.9784}, {"ts": 1773511680000, "open": 1.043, "high": 1.053, "low": 1.042, "close": 1.049, "volume": 7846.75, "quote_volume": 8224.74168, "trades": 80, "taker_buy_volume": 6599.79, "taker_buy_quote": 6919.75456}, {"ts": 1773511740000, "open": 1.048, "high": 1.05, "low": 1.043, "close": 1.047, "volume": 8864.98, "quote_volume": 9277.49472, "trades": 153, "taker_buy_volume": 3298.48, "taker_buy_quote": 3452.94096}, {"ts": 1773511800000, "open": 1.046, "high": 1.047, "low": 1.044, "close": 1.044, "volume": 1488.77, "quote_volume": 1555.53449, "trades": 23, "taker_buy_volume": 134.05, "taker_buy_quote": 139.9482}, {"ts": 1773511860000, "open": 1.043, "high": 1.047, "low": 1.043, "close": 1.045, "volume": 631.75, "quote_volume": 660.24439, "trades": 10, "taker_buy_volume": 152.47, "taker_buy_quote": 159.38333}, {"ts": 1773511920000, "open": 1.044, "high": 1.046, "low": 1.044, "close": 1.044, "volume": 4276.73, "quote_volume": 4467.6651, "trades": 141, "taker_buy_volume": 1218.5, "taker_buy_quote": 1273.60404}, {"ts": 1773511980000, "open": 1.044, "high": 1.044, "low": 1.042, "close": 1.042, "volume": 507.64, "quote_volume": 529.46195, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512040000, "open": 1.043, "high": 1.046, "low": 1.043, "close": 1.046, "volume": 324.74, "quote_volume": 338.98547, "trades": 8, "taker_buy_volume": 314.47, "taker_buy_quote": 328.24305}, {"ts": 1773512100000, "open": 1.046, "high": 1.047, "low": 1.046, "close": 1.047, "volume": 550.0, "quote_volume": 575.48335, "trades": 32, "taker_buy_volume": 183.35, "taker_buy_quote": 191.96745}, {"ts": 1773512160000, "open": 1.048, "high": 1.049, "low": 1.048, "close": 1.049, "volume": 302.23, "quote_volume": 316.74229, "trades": 20, "taker_buy_volume": 134.25, "taker_buy_quote": 140.69925}, {"ts": 1773512220000, "open": 1.049, "high": 1.05, "low": 1.049, "close": 1.05, "volume": 409.3, "quote_volume": 429.48859, "trades": 5, "taker_buy_volume": 132.89, "taker_buy_quote": 139.5345}, {"ts": 1773512280000, "open": 1.05, "high": 1.053, "low": 1.05, "close": 1.053, "volume": 414.61, "quote_volume": 435.9697, "trades": 10, "taker_buy_volume": 139.45, "taker_buy_quote": 146.57764}, {"ts": 1773512340000, "open": 1.054, "high": 1.055, "low": 1.054, "close": 1.054, "volume": 662.68, "quote_volume": 698.60394, "trades": 34, "taker_buy_volume": 662.68, "taker_buy_quote": 698.60394}, {"ts": 1773512400000, "open": 1.053, "high": 1.053, "low": 1.051, "close": 1.052, "volume": 5880.3, "quote_volume": 6183.39864, "trades": 31, "taker_buy_volume": 316.27, "taker_buy_quote": 332.63012}, {"ts": 1773512460000, "open": 1.052, "high": 1.053, "low": 1.051, "close": 1.053, "volume": 339.72, "quote_volume": 357.56765, "trades": 6, "taker_buy_volume": 4.78, "taker_buy_quote": 5.03334}, {"ts": 1773512520000, "open": 1.053, "high": 1.054, "low": 1.053, "close": 1.054, "volume": 255.13, "quote_volume": 268.83087, "trades": 9, "taker_buy_volume": 51.27, "taker_buy_quote": 53.99768}, {"ts": 1773512580000, "open": 1.055, "high": 1.06, "low": 1.055, "close": 1.059, "volume": 3308.98, "quote_volume": 3501.58283, "trades": 79, "taker_buy_volume": 2297.65, "taker_buy_quote": 2431.42205}, {"ts": 1773512640000, "open": 1.059, "high": 1.062, "low": 1.059, "close": 1.062, "volume": 1273.47, "quote_volume": 1350.84207, "trades": 42, "taker_buy_volume": 758.74, "taker_buy_quote": 804.9321}, {"ts": 1773512700000, "open": 1.062, "high": 1.064, "low": 1.058, "close": 1.062, "volume": 4257.22, "quote_volume": 4520.09625, "trades": 104, "taker_buy_volume": 2967.45, "taker_buy_quote": 3151.92745}, {"ts": 1773512760000, "open": 1.063, "high": 1.063, "low": 1.06, "close": 1.06, "volume": 566.0, "quote_volume": 600.57918, "trades": 8, "taker_buy_volume": 21.98, "taker_buy_quote": 23.36474}, {"ts": 1773512820000, "open": 1.06, "high": 1.06, "low": 1.055, "close": 1.056, "volume": 6489.09, "quote_volume": 6860.39404, "trades": 100, "taker_buy_volume": 2278.93, "taker_buy_quote": 2409.13556}, {"ts": 1773512880000, "open": 1.057, "high": 1.058, "low": 1.057, "close": 1.058, "volume": 15.38, "quote_volume": 16.26186, "trades": 3, "taker_buy_volume": 15.38, "taker_buy_quote": 16.26186}, {"ts": 1773512940000, "open": 1.058, "high": 1.059, "low": 1.055, "close": 1.056, "volume": 1093.76, "quote_volume": 1155.0814, "trades": 18, "taker_buy_volume": 340.13, "taker_buy_quote": 359.50083}, {"ts": 1773513000000, "open": 1.057, "high": 1.057, "low": 1.056, "close": 1.057, "volume": 375.22, "quote_volume": 396.55773, "trades": 13, "taker_buy_volume": 201.66, "taker_buy_quote": 213.15462}, {"ts": 1773513060000, "open": 1.056, "high": 1.056, "low": 1.046, "close": 1.049, "volume": 22913.18, "quote_volume": 24076.39163, "trades": 134, "taker_buy_volume": 4220.81, "taker_buy_quote": 4423.98164}, {"ts": 1773513120000, "open": 1.049, "high": 1.051, "low": 1.049, "close": 1.051, "volume": 1557.14, "quote_volume": 1635.23592, "trades": 55, "taker_buy_volume": 1118.18, "taker_buy_quote": 1174.76688}, {"ts": 1773513180000, "open": 1.051, "high": 1.051, "low": 1.05, "close": 1.051, "volume": 2950.71, "quote_volume": 3099.91487, "trades": 31, "taker_buy_volume": 1247.92, "taker_buy_quote": 1311.03236}, {"ts": 1773513240000, "open": 1.052, "high": 1.052, "low": 1.05, "close": 1.05, "volume": 1058.71, "quote_volume": 1113.14472, "trades": 55, "taker_buy_volume": 37.74, "taker_buy_quote": 39.66997}, {"ts": 1773513300000, "open": 1.051, "high": 1.052, "low": 1.051, "close": 1.052, "volume": 690.26, "quote_volume": 725.6848, "trades": 16, "taker_buy_volume": 325.37, "taker_buy_quote": 342.18541}, {"ts": 1773513360000, "open": 1.051, "high": 1.053, "low": 1.051, "close": 1.053, "volume": 43.11, "quote_volume": 45.36021, "trades": 3, "taker_buy_volume": 36.05, "taker_buy_quote": 37.94015}, {"ts": 1773513420000, "open": 1.053, "high": 1.056, "low": 1.053, "close": 1.054, "volume": 2993.06, "quote_volume": 3156.42216, "trades": 80, "taker_buy_volume": 2016.16, "taker_buy_quote": 2126.83532}, {"ts": 1773513480000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 22.85, "quote_volume": 24.0839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513540000, "open": 1.055, "high": 1.057, "low": 1.055, "close": 1.057, "volume": 2057.2, "quote_volume": 2172.10806, "trades": 38, "taker_buy_volume": 1220.02, "taker_buy_quote": 1288.17278}, {"ts": 1773513600000, "open": 1.057, "high": 1.061, "low": 1.057, "close": 1.061, "volume": 3087.73, "quote_volume": 3271.08555, "trades": 78, "taker_buy_volume": 2581.98, "taker_buy_quote": 2735.41579}, {"ts": 1773513660000, "open": 1.06, "high": 1.06, "low": 1.059, "close": 1.059, "volume": 514.51, "quote_volume": 545.2656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513720000, "open": 1.06, "high": 1.066, "low": 1.059, "close": 1.065, "volume": 7982.53, "quote_volume": 8493.4051, "trades": 56, "taker_buy_volume": 7008.08, "taker_buy_quote": 7460.28308}, {"ts": 1773513780000, "open": 1.066, "high": 1.066, "low": 1.063, "close": 1.065, "volume": 6503.79, "quote_volume": 6925.70118, "trades": 50, "taker_buy_volume": 540.67, "taker_buy_quote": 575.14538}, {"ts": 1773513840000, "open": 1.065, "high": 1.066, "low": 1.065, "close": 1.066, "volume": 372.9, "quote_volume": 397.4751, "trades": 26, "taker_buy_volume": 363.8, "taker_buy_quote": 387.7745}, {"ts": 1773513900000, "open": 1.067, "high": 1.067, "low": 1.061, "close": 1.061, "volume": 8416.91, "quote_volume": 8964.16703, "trades": 80, "taker_buy_volume": 2740.77, "taker_buy_quote": 2915.8351}, {"ts": 1773513960000, "open": 1.061, "high": 1.07, "low": 1.06, "close": 1.07, "volume": 9351.23, "quote_volume": 9964.41645, "trades": 224, "taker_buy_volume": 8324.65, "taker_buy_quote": 8874.42101}, {"ts": 1773514020000, "open": 1.07, "high": 1.071, "low": 1.066, "close": 1.07, "volume": 5770.54, "quote_volume": 6169.48802, "trades": 87, "taker_buy_volume": 1937.98, "taker_buy_quote": 2073.30156}, {"ts": 1773514080000, "open": 1.071, "high": 1.072, "low": 1.067, "close": 1.07, "volume": 22163.2, "quote_volume": 23711.99486, "trades": 127, "taker_buy_volume": 3585.36, "taker_buy_quote": 3833.17772}, {"ts": 1773514140000, "open": 1.068, "high": 1.069, "low": 1.066, "close": 1.069, "volume": 2041.27, "quote_volume": 2178.74268, "trades": 82, "taker_buy_volume": 985.48, "taker_buy_quote": 1052.34366}, {"ts": 1773514200000, "open": 1.068, "high": 1.07, "low": 1.068, "close": 1.069, "volume": 3250.72, "quote_volume": 3475.02782, "trades": 63, "taker_buy_volume": 947.62, "taker_buy_quote": 1013.01392}, {"ts": 1773514260000, "open": 1.07, "high": 1.07, "low": 1.059, "close": 1.066, "volume": 8794.56, "quote_volume": 9361.31412, "trades": 150, "taker_buy_volume": 4827.92, "taker_buy_quote": 5143.1396}, {"ts": 1773514320000, "open": 1.064, "high": 1.065, "low": 1.064, "close": 1.064, "volume": 1039.64, "quote_volume": 1106.43278, "trades": 34, "taker_buy_volume": 651.88, "taker_buy_quote": 693.73239}, {"ts": 1773514380000, "open": 1.063, "high": 1.065, "low": 1.062, "close": 1.065, "volume": 3550.98, "quote_volume": 3776.11335, "trades": 43, "taker_buy_volume": 2258.63, "taker_buy_quote": 2402.44458}, {"ts": 1773514440000, "open": 1.066, "high": 1.068, "low": 1.064, "close": 1.068, "volume": 454.51, "quote_volume": 484.50181, "trades": 48, "taker_buy_volume": 399.87, "taker_buy_quote": 426.32032}, {"ts": 1773514500000, "open": 1.069, "high": 1.071, "low": 1.054, "close": 1.059, "volume": 22655.91, "quote_volume": 24028.97436, "trades": 247, "taker_buy_volume": 5195.46, "taker_buy_quote": 5505.28932}, {"ts": 1773514560000, "open": 1.059, "high": 1.059, "low": 1.057, "close": 1.057, "volume": 7400.92, "quote_volume": 7828.25016, "trades": 57, "taker_buy_volume": 3985.01, "taker_buy_quote": 4213.00186}, {"ts": 1773514620000, "open": 1.057, "high": 1.058, "low": 1.055, "close": 1.056, "volume": 2749.16, "quote_volume": 2904.41524, "trades": 43, "taker_buy_volume": 1816.29, "taker_buy_quote": 1919.66235}, {"ts": 1773514680000, "open": 1.057, "high": 1.057, "low": 1.053, "close": 1.056, "volume": 7098.5, "quote_volume": 7487.65105, "trades": 64, "taker_buy_volume": 3702.33, "taker_buy_quote": 3904.09694}, {"ts": 1773514740000, "open": 1.056, "high": 1.056, "low": 1.055, "close": 1.056, "volume": 604.91, "quote_volume": 638.49514, "trades": 10, "taker_buy_volume": 74.3, "taker_buy_quote": 78.4608}, {"ts": 1773514800000, "open": 1.056, "high": 1.058, "low": 1.056, "close": 1.056, "volume": 959.71, "quote_volume": 1013.9101, "trades": 27, "taker_buy_volume": 144.91, "taker_buy_quote": 153.13927}, {"ts": 1773514860000, "open": 1.056, "high": 1.06, "low": 1.056, "close": 1.06, "volume": 582.3, "quote_volume": 616.82106, "trades": 41, "taker_buy_volume": 441.36, "taker_buy_quote": 467.4949}, {"ts": 1773514920000, "open": 1.06, "high": 1.064, "low": 1.06, "close": 1.062, "volume": 2232.53, "quote_volume": 2372.01712, "trades": 29, "taker_buy_volume": 1575.0, "taker_buy_quote": 1674.22186}, {"ts": 1773514980000, "open": 1.062, "high": 1.062, "low": 1.061, "close": 1.062, "volume": 319.57, "quote_volume": 339.376, "trades": 15, "taker_buy_volume": 271.95, "taker_buy_quote": 288.8109}, {"ts": 1773515040000, "open": 1.063, "high": 1.064, "low": 1.062, "close": 1.062, "volume": 2302.37, "quote_volume": 2448.7814, "trades": 21, "taker_buy_volume": 2112.86, "taker_buy_quote": 2247.35701}, {"ts": 1773515100000, "open": 1.063, "high": 1.066, "low": 1.062, "close": 1.064, "volume": 2753.7, "quote_volume": 2930.43261, "trades": 31, "taker_buy_volume": 983.24, "taker_buy_quote": 1047.75276}, {"ts": 1773515160000, "open": 1.062, "high": 1.062, "low": 1.058, "close": 1.061, "volume": 2113.44, "quote_volume": 2239.25104, "trades": 32, "taker_buy_volume": 138.09, "taker_buy_quote": 146.39739}, {"ts": 1773515220000, "open": 1.061, "high": 1.061, "low": 1.059, "close": 1.06, "volume": 1433.2, "quote_volume": 1518.99888, "trades": 25, "taker_buy_volume": 1167.61, "taker_buy_quote": 1237.54396}, {"ts": 1773515280000, "open": 1.059, "high": 1.066, "low": 1.059, "close": 1.066, "volume": 1221.87, "quote_volume": 1299.30713, "trades": 28, "taker_buy_volume": 1199.14, "taker_buy_quote": 1275.14108}, {"ts": 1773515340000, "open": 1.065, "high": 1.067, "low": 1.064, "close": 1.066, "volume": 1224.31, "quote_volume": 1304.11464, "trades": 24, "taker_buy_volume": 908.06, "taker_buy_quote": 967.37083}, {"ts": 1773515400000, "open": 1.066, "high": 1.066, "low": 1.064, "close": 1.065, "volume": 1526.19, "quote_volume": 1625.182, "trades": 19, "taker_buy_volume": 427.49, "taker_buy_quote": 455.61511}, {"ts": 1773515460000, "open": 1.063, "high": 1.063, "low": 1.06, "close": 1.06, "volume": 13616.66, "quote_volume": 14469.85809, "trades": 38, "taker_buy_volume": 394.74, "taker_buy_quote": 418.67719}, {"ts": 1773515520000, "open": 1.06, "high": 1.061, "low": 1.059, "close": 1.059, "volume": 2442.94, "quote_volume": 2588.20329, "trades": 14, "taker_buy_volume": 261.48, "taker_buy_quote": 277.43028}, {"ts": 1773515580000, "open": 1.059, "high": 1.061, "low": 1.059, "close": 1.061, "volume": 374.77, "quote_volume": 397.31943, "trades": 13, "taker_buy_volume": 327.58, "taker_buy_quote": 347.30442}, {"ts": 1773515640000, "open": 1.06, "high": 1.066, "low": 1.059, "close": 1.062, "volume": 13901.44, "quote_volume": 14762.28148, "trades": 142, "taker_buy_volume": 11016.9, "taker_buy_quote": 11697.32422}, {"ts": 1773515700000, "open": 1.061, "high": 1.061, "low": 1.059, "close": 1.061, "volume": 468.47, "quote_volume": 496.78341, "trades": 22, "taker_buy_volume": 245.07, "taker_buy_quote": 259.85582}, {"ts": 1773515760000, "open": 1.06, "high": 1.062, "low": 1.057, "close": 1.058, "volume": 1997.99, "quote_volume": 2118.76273, "trades": 43, "taker_buy_volume": 1019.18, "taker_buy_quote": 1080.98377}, {"ts": 1773515820000, "open": 1.057, "high": 1.059, "low": 1.057, "close": 1.057, "volume": 805.11, "quote_volume": 852.07669, "trades": 21, "taker_buy_volume": 794.14, "taker_buy_quote": 840.4814}, {"ts": 1773515880000, "open": 1.056, "high": 1.056, "low": 1.053, "close": 1.053, "volume": 1193.79, "quote_volume": 1258.51695, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515940000, "open": 1.054, "high": 1.054, "low": 1.051, "close": 1.053, "volume": 4153.59, "quote_volume": 4372.08888, "trades": 61, "taker_buy_volume": 1304.05, "taker_buy_quote": 1373.17595}, {"ts": 1773516000000, "open": 1.054, "high": 1.055, "low": 1.051, "close": 1.052, "volume": 1500.96, "quote_volume": 1579.80918, "trades": 26, "taker_buy_volume": 235.28, "taker_buy_quote": 247.99549}, {"ts": 1773516060000, "open": 1.053, "high": 1.053, "low": 1.041, "close": 1.044, "volume": 16482.04, "quote_volume": 17228.6547, "trades": 174, "taker_buy_volume": 4935.4, "taker_buy_quote": 5158.14776}, {"ts": 1773516120000, "open": 1.045, "high": 1.049, "low": 1.043, "close": 1.049, "volume": 5687.01, "quote_volume": 5945.37631, "trades": 56, "taker_buy_volume": 4434.05, "taker_buy_quote": 4635.7593}, {"ts": 1773516180000, "open": 1.049, "high": 1.052, "low": 1.047, "close": 1.048, "volume": 3418.57, "quote_volume": 3589.6287, "trades": 79, "taker_buy_volume": 1079.88, "taker_buy_quote": 1134.92969}, {"ts": 1773516240000, "open": 1.047, "high": 1.049, "low": 1.045, "close": 1.045, "volume": 1317.52, "quote_volume": 1379.28664, "trades": 31, "taker_buy_volume": 398.11, "taker_buy_quote": 417.34303}, {"ts": 1773516300000, "open": 1.047, "high": 1.049, "low": 1.045, "close": 1.047, "volume": 1765.87, "quote_volume": 1849.48056, "trades": 36, "taker_buy_volume": 1205.07, "taker_buy_quote": 1262.5404}, {"ts": 1773516360000, "open": 1.046, "high": 1.047, "low": 1.046, "close": 1.047, "volume": 363.93, "quote_volume": 380.92021, "trades": 11, "taker_buy_volume": 235.57, "taker_buy_quote": 246.64179}, {"ts": 1773516420000, "open": 1.047, "high": 1.049, "low": 1.047, "close": 1.049, "volume": 457.43, "quote_volume": 479.51939, "trades": 12, "taker_buy_volume": 457.43, "taker_buy_quote": 479.51939}, {"ts": 1773516480000, "open": 1.048, "high": 1.048, "low": 1.047, "close": 1.047, "volume": 310.74, "quote_volume": 325.4894, "trades": 12, "taker_buy_volume": 144.62, "taker_buy_quote": 151.56176}, {"ts": 1773516540000, "open": 1.048, "high": 1.05, "low": 1.047, "close": 1.047, "volume": 1198.83, "quote_volume": 1256.62847, "trades": 23, "taker_buy_volume": 674.94, "taker_buy_quote": 707.72865}, {"ts": 1773516600000, "open": 1.047, "high": 1.047, "low": 1.046, "close": 1.046, "volume": 1269.61, "quote_volume": 1328.22316, "trades": 27, "taker_buy_volume": 343.01, "taker_buy_quote": 358.98952}, {"ts": 1773516660000, "open": 1.046, "high": 1.046, "low": 1.042, "close": 1.044, "volume": 3327.63, "quote_volume": 3475.74597, "trades": 39, "taker_buy_volume": 1226.35, "taker_buy_quote": 1281.6177}, {"ts": 1773516720000, "open": 1.043, "high": 1.043, "low": 1.032, "close": 1.037, "volume": 6265.08, "quote_volume": 6496.67491, "trades": 90, "taker_buy_volume": 924.04, "taker_buy_quote": 958.06772}, {"ts": 1773516780000, "open": 1.037, "high": 1.037, "low": 1.02, "close": 1.023, "volume": 14599.18, "quote_volume": 15017.64383, "trades": 172, "taker_buy_volume": 1972.33, "taker_buy_quote": 2026.74521}, {"ts": 1773516840000, "open": 1.023, "high": 1.024, "low": 1.004, "close": 1.012, "volume": 34437.15, "quote_volume": 34873.89304, "trades": 350, "taker_buy_volume": 13068.48, "taker_buy_quote": 13204.15685}, {"ts": 1773516900000, "open": 1.013, "high": 1.016, "low": 1.003, "close": 1.011, "volume": 12355.02, "quote_volume": 12488.09739, "trades": 133, "taker_buy_volume": 5878.34, "taker_buy_quote": 5943.30016}, {"ts": 1773516960000, "open": 1.013, "high": 1.037, "low": 1.013, "close": 1.016, "volume": 40662.04, "quote_volume": 41659.0321, "trades": 436, "taker_buy_volume": 22180.06, "taker_buy_quote": 22751.33093}, {"ts": 1773517020000, "open": 1.019, "high": 1.024, "low": 1.017, "close": 1.021, "volume": 6527.23, "quote_volume": 6665.27907, "trades": 58, "taker_buy_volume": 3528.48, "taker_buy_quote": 3603.21678}, {"ts": 1773517080000, "open": 1.024, "high": 1.024, "low": 1.02, "close": 1.02, "volume": 7227.63, "quote_volume": 7385.31496, "trades": 59, "taker_buy_volume": 4045.5, "taker_buy_quote": 4132.21961}, {"ts": 1773517140000, "open": 1.021, "high": 1.025, "low": 1.021, "close": 1.024, "volume": 2110.26, "quote_volume": 2160.22561, "trades": 20, "taker_buy_volume": 576.19, "taker_buy_quote": 589.98844}, {"ts": 1773517200000, "open": 1.022, "high": 1.024, "low": 1.022, "close": 1.023, "volume": 1881.6, "quote_volume": 1925.32685, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 1.024, "high": 1.029, "low": 1.024, "close": 1.025, "volume": 3116.23, "quote_volume": 3199.01429, "trades": 45, "taker_buy_volume": 250.18, "taker_buy_quote": 256.96835}, {"ts": 1773517320000, "open": 1.025, "high": 1.026, "low": 1.02, "close": 1.023, "volume": 5237.41, "quote_volume": 5359.36647, "trades": 46, "taker_buy_volume": 668.64, "taker_buy_quote": 685.97322}, {"ts": 1773517380000, "open": 1.022, "high": 1.025, "low": 1.022, "close": 1.025, "volume": 190.64, "quote_volume": 195.24889, "trades": 6, "taker_buy_volume": 138.27, "taker_buy_quote": 141.72675}, {"ts": 1773517440000, "open": 1.025, "high": 1.029, "low": 1.022, "close": 1.029, "volume": 7344.18, "quote_volume": 7528.82727, "trades": 54, "taker_buy_volume": 3268.19, "taker_buy_quote": 3357.02226}, {"ts": 1773517500000, "open": 1.027, "high": 1.029, "low": 1.024, "close": 1.026, "volume": 3050.72, "quote_volume": 3128.56018, "trades": 25, "taker_buy_volume": 164.76, "taker_buy_quote": 169.38504}, {"ts": 1773517560000, "open": 1.028, "high": 1.028, "low": 1.028, "close": 1.028, "volume": 5.36, "quote_volume": 5.51008, "trades": 1, "taker_buy_volume": 5.36, "taker_buy_quote": 5.51008}, {"ts": 1773517620000, "open": 1.028, "high": 1.029, "low": 1.027, "close": 1.029, "volume": 3805.13, "quote_volume": 3913.36392, "trades": 13, "taker_buy_volume": 553.05, "taker_buy_quote": 568.73665}, {"ts": 1773517680000, "open": 1.029, "high": 1.031, "low": 1.029, "close": 1.031, "volume": 1021.18, "quote_volume": 1051.07449, "trades": 10, "taker_buy_volume": 274.93, "taker_buy_quote": 283.18324}, {"ts": 1773517740000, "open": 1.029, "high": 1.031, "low": 1.027, "close": 1.029, "volume": 5490.54, "quote_volume": 5653.59419, "trades": 40, "taker_buy_volume": 2324.87, "taker_buy_quote": 2394.6675}, {"ts": 1773517800000, "open": 1.026, "high": 1.026, "low": 1.024, "close": 1.026, "volume": 1766.98, "quote_volume": 1811.03626, "trades": 18, "taker_buy_volume": 594.44, "taker_buy_quote": 609.73267}, {"ts": 1773517860000, "open": 1.025, "high": 1.027, "low": 1.022, "close": 1.027, "volume": 15571.28, "quote_volume": 15934.62068, "trades": 41, "taker_buy_volume": 14504.39, "taker_buy_quote": 14842.23806}, {"ts": 1773517920000, "open": 1.027, "high": 1.027, "low": 1.026, "close": 1.027, "volume": 955.38, "quote_volume": 981.09035, "trades": 13, "taker_buy_volume": 622.57, "taker_buy_quote": 639.37939}, {"ts": 1773517980000, "open": 1.027, "high": 1.03, "low": 1.027, "close": 1.03, "volume": 323.07, "quote_volume": 332.5853, "trades": 6, "taker_buy_volume": 307.17, "taker_buy_quote": 316.256}, {"ts": 1773518040000, "open": 1.03, "high": 1.03, "low": 1.029, "close": 1.029, "volume": 215.95, "quote_volume": 222.3363, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 94.8738}, {"ts": 1773518100000, "open": 1.03, "high": 1.031, "low": 1.025, "close": 1.026, "volume": 6161.54, "quote_volume": 6334.90579, "trades": 56, "taker_buy_volume": 961.68, "taker_buy_quote": 990.77348}, {"ts": 1773518160000, "open": 1.027, "high": 1.027, "low": 1.022, "close": 1.024, "volume": 4402.41, "quote_volume": 4512.86225, "trades": 54, "taker_buy_volume": 878.96, "taker_buy_quote": 901.37825}, {"ts": 1773518220000, "open": 1.025, "high": 1.027, "low": 1.023, "close": 1.023, "volume": 3727.38, "quote_volume": 3820.70153, "trades": 30, "taker_buy_volume": 1614.04, "taker_buy_quote": 1655.73275}, {"ts": 1773518280000, "open": 1.024, "high": 1.03, "low": 1.024, "close": 1.027, "volume": 2667.69, "quote_volume": 2741.55829, "trades": 27, "taker_buy_volume": 2338.72, "taker_buy_quote": 2403.73964}, {"ts": 1773518340000, "open": 1.027, "high": 1.028, "low": 1.026, "close": 1.028, "volume": 1830.17, "quote_volume": 1879.47982, "trades": 8, "taker_buy_volume": 1557.65, "taker_buy_quote": 1599.75055}, {"ts": 1773518400000, "open": 1.029, "high": 1.03, "low": 1.022, "close": 1.024, "volume": 3924.51, "quote_volume": 4024.19712, "trades": 41, "taker_buy_volume": 643.52, "taker_buy_quote": 661.53268}, {"ts": 1773518460000, "open": 1.026, "high": 1.027, "low": 1.026, "close": 1.027, "volume": 194.86, "quote_volume": 199.9921, "trades": 3, "taker_buy_volume": 194.86, "taker_buy_quote": 199.9921}, {"ts": 1773518520000, "open": 1.027, "high": 1.032, "low": 1.027, "close": 1.028, "volume": 4849.28, "quote_volume": 4990.78633, "trades": 49, "taker_buy_volume": 2937.09, "taker_buy_quote": 3023.15161}, {"ts": 1773518580000, "open": 1.028, "high": 1.029, "low": 1.028, "close": 1.029, "volume": 157.08, "quote_volume": 161.60199, "trades": 3, "taker_buy_volume": 123.75, "taker_buy_quote": 127.33875}, {"ts": 1773518640000, "open": 1.029, "high": 1.029, "low": 1.024, "close": 1.024, "volume": 1156.55, "quote_volume": 1186.33169, "trades": 13, "taker_buy_volume": 80.83, "taker_buy_quote": 83.09324}, {"ts": 1773518700000, "open": 1.026, "high": 1.028, "low": 1.025, "close": 1.027, "volume": 2848.14, "quote_volume": 2922.76065, "trades": 21, "taker_buy_volume": 1854.92, "taker_buy_quote": 1904.28892}, {"ts": 1773518760000, "open": 1.027, "high": 1.027, "low": 1.026, "close": 1.026, "volume": 346.41, "quote_volume": 355.43375, "trades": 3, "taker_buy_volume": 329.32, "taker_buy_quote": 337.88232}, {"ts": 1773518820000, "open": 1.028, "high": 1.03, "low": 1.026, "close": 1.029, "volume": 2883.43, "quote_volume": 2965.36188, "trades": 30, "taker_buy_volume": 1673.75, "taker_buy_quote": 1722.56862}, {"ts": 1773518880000, "open": 1.029, "high": 1.031, "low": 1.026, "close": 1.026, "volume": 9529.94, "quote_volume": 9809.31647, "trades": 60, "taker_buy_volume": 3115.19, "taker_buy_quote": 3207.77122}, {"ts": 1773518940000, "open": 1.026, "high": 1.028, "low": 1.026, "close": 1.028, "volume": 2463.78, "quote_volume": 2530.52538, "trades": 16, "taker_buy_volume": 2270.97, "taker_buy_quote": 2332.56903}, {"ts": 1773519000000, "open": 1.028, "high": 1.028, "low": 1.027, "close": 1.027, "volume": 59.75, "quote_volume": 61.4072, "trades": 6, "taker_buy_volume": 4.93, "taker_buy_quote": 5.06804}, {"ts": 1773519060000, "open": 1.028, "high": 1.032, "low": 1.028, "close": 1.031, "volume": 1669.94, "quote_volume": 1721.82916, "trades": 19, "taker_buy_volume": 1013.53, "taker_buy_quote": 1044.43544}, {"ts": 1773519120000, "open": 1.03, "high": 1.031, "low": 1.03, "close": 1.031, "volume": 45.93, "quote_volume": 47.34548, "trades": 2, "taker_buy_volume": 37.58, "taker_buy_quote": 38.74498}, {"ts": 1773519180000, "open": 1.031, "high": 1.031, "low": 1.028, "close": 1.03, "volume": 1246.74, "quote_volume": 1283.35208, "trades": 18, "taker_buy_volume": 329.23, "taker_buy_quote": 339.01961}, {"ts": 1773519240000, "open": 1.03, "high": 1.033, "low": 1.03, "close": 1.033, "volume": 1545.41, "quote_volume": 1595.06406, "trades": 22, "taker_buy_volume": 1524.45, "taker_buy_quote": 1573.47526}, {"ts": 1773519300000, "open": 1.032, "high": 1.036, "low": 1.032, "close": 1.036, "volume": 785.52, "quote_volume": 812.72014, "trades": 21, "taker_buy_volume": 539.92, "taker_buy_quote": 558.57049}, {"ts": 1773519360000, "open": 1.034, "high": 1.036, "low": 1.028, "close": 1.028, "volume": 3860.05, "quote_volume": 3986.73419, "trades": 47, "taker_buy_volume": 1368.89, "taker_buy_quote": 1416.56404}, {"ts": 1773519420000, "open": 1.03, "high": 1.039, "low": 1.026, "close": 1.031, "volume": 38198.9, "quote_volume": 39380.04872, "trades": 166, "taker_buy_volume": 30409.74, "taker_buy_quote": 31345.02363}, {"ts": 1773519480000, "open": 1.033, "high": 1.033, "low": 1.026, "close": 1.026, "volume": 9866.53, "quote_volume": 10153.18609, "trades": 74, "taker_buy_volume": 3680.47, "taker_buy_quote": 3795.76301}, {"ts": 1773519540000, "open": 1.026, "high": 1.029, "low": 1.026, "close": 1.029, "volume": 2680.01, "quote_volume": 2752.78636, "trades": 26, "taker_buy_volume": 2680.01, "taker_buy_quote": 2752.78636}, {"ts": 1773519600000, "open": 1.028, "high": 1.028, "low": 1.013, "close": 1.02, "volume": 24235.89, "quote_volume": 24725.1264, "trades": 232, "taker_buy_volume": 8339.85, "taker_buy_quote": 8515.92712}, {"ts": 1773519660000, "open": 1.019, "high": 1.02, "low": 1.019, "close": 1.019, "volume": 3233.87, "quote_volume": 3296.14912, "trades": 26, "taker_buy_volume": 1448.26, "taker_buy_quote": 1476.61253}, {"ts": 1773519720000, "open": 1.018, "high": 1.019, "low": 1.016, "close": 1.017, "volume": 2705.52, "quote_volume": 2751.42726, "trades": 26, "taker_buy_volume": 2176.79, "taker_buy_quote": 2213.78032}, {"ts": 1773519780000, "open": 1.018, "high": 1.02, "low": 1.014, "close": 1.014, "volume": 511.33, "quote_volume": 519.81295, "trades": 14, "taker_buy_volume": 220.91, "taker_buy_quote": 225.07728}, {"ts": 1773519840000, "open": 1.015, "high": 1.015, "low": 1.011, "close": 1.011, "volume": 5512.14, "quote_volume": 5580.24599, "trades": 47, "taker_buy_volume": 3272.51, "taker_buy_quote": 3312.91593}, {"ts": 1773519900000, "open": 1.011, "high": 1.014, "low": 1.011, "close": 1.011, "volume": 3114.03, "quote_volume": 3151.83357, "trades": 27, "taker_buy_volume": 2943.56, "taker_buy_quote": 2979.36465}, {"ts": 1773519960000, "open": 1.011, "high": 1.013, "low": 1.011, "close": 1.012, "volume": 229.91, "quote_volume": 232.6811, "trades": 11, "taker_buy_volume": 115.54, "taker_buy_quote": 117.04202}, {"ts": 1773520020000, "open": 1.012, "high": 1.013, "low": 1.01, "close": 1.011, "volume": 2876.43, "quote_volume": 2908.65452, "trades": 24, "taker_buy_volume": 1080.1, "taker_buy_quote": 1093.20563}, {"ts": 1773520080000, "open": 1.01, "high": 1.011, "low": 1.003, "close": 1.003, "volume": 6761.19, "quote_volume": 6812.60079, "trades": 61, "taker_buy_volume": 1675.04, "taker_buy_quote": 1689.53748}, {"ts": 1773520140000, "open": 1.003, "high": 1.004, "low": 0.994, "close": 1.0, "volume": 20468.63, "quote_volume": 20433.08974, "trades": 158, "taker_buy_volume": 5879.9, "taker_buy_quote": 5870.23683}, {"ts": 1773520200000, "open": 0.998, "high": 1.0, "low": 0.992, "close": 0.995, "volume": 8666.34, "quote_volume": 8630.06892, "trades": 101, "taker_buy_volume": 6207.82, "taker_buy_quote": 6184.95823}, {"ts": 1773520260000, "open": 0.994, "high": 0.994, "low": 0.977, "close": 0.98, "volume": 38106.36, "quote_volume": 37572.77398, "trades": 320, "taker_buy_volume": 13620.7, "taker_buy_quote": 13440.95166}, {"ts": 1773520320000, "open": 0.982, "high": 0.991, "low": 0.976, "close": 0.985, "volume": 27614.35, "quote_volume": 27191.27318, "trades": 218, "taker_buy_volume": 16247.47, "taker_buy_quote": 16014.34594}, {"ts": 1773520380000, "open": 0.986, "high": 0.992, "low": 0.986, "close": 0.989, "volume": 3898.43, "quote_volume": 3858.34145, "trades": 40, "taker_buy_volume": 2668.32, "taker_buy_quote": 2641.37723}, {"ts": 1773520440000, "open": 0.992, "high": 0.998, "low": 0.992, "close": 0.996, "volume": 12097.98, "quote_volume": 12030.12576, "trades": 94, "taker_buy_volume": 4514.68, "taker_buy_quote": 4495.90787}, {"ts": 1773520500000, "open": 0.994, "high": 0.998, "low": 0.994, "close": 0.997, "volume": 4781.88, "quote_volume": 4763.25784, "trades": 46, "taker_buy_volume": 4641.4, "taker_buy_quote": 4623.62072}, {"ts": 1773520560000, "open": 0.997, "high": 1.004, "low": 0.997, "close": 1.003, "volume": 4483.61, "quote_volume": 4491.46169, "trades": 46, "taker_buy_volume": 2566.41, "taker_buy_quote": 2571.78325}, {"ts": 1773520620000, "open": 1.002, "high": 1.003, "low": 0.997, "close": 1.0, "volume": 6142.35, "quote_volume": 6139.48692, "trades": 55, "taker_buy_volume": 741.97, "taker_buy_quote": 742.52449}, {"ts": 1773520680000, "open": 0.998, "high": 1.001, "low": 0.996, "close": 1.001, "volume": 6525.92, "quote_volume": 6519.41452, "trades": 45, "taker_buy_volume": 4652.53, "taker_buy_quote": 4650.68313}, {"ts": 1773520740000, "open": 1.001, "high": 1.002, "low": 1.0, "close": 1.002, "volume": 2064.22, "quote_volume": 2066.347, "trades": 24, "taker_buy_volume": 753.7, "taker_buy_quote": 754.64395}, {"ts": 1773520800000, "open": 1.002, "high": 1.004, "low": 1.0, "close": 1.002, "volume": 7188.56, "quote_volume": 7204.35703, "trades": 86, "taker_buy_volume": 2031.47, "taker_buy_quote": 2038.69618}, {"ts": 1773520860000, "open": 1.001, "high": 1.002, "low": 1.0, "close": 1.002, "volume": 1538.16, "quote_volume": 1540.98037, "trades": 20, "taker_buy_volume": 1252.09, "taker_buy_quote": 1254.59418}, {"ts": 1773520920000, "open": 1.003, "high": 1.003, "low": 1.0, "close": 1.001, "volume": 466.88, "quote_volume": 467.7849, "trades": 13, "taker_buy_volume": 267.96, "taker_buy_quote": 268.53627}, {"ts": 1773520980000, "open": 1.001, "high": 1.008, "low": 1.001, "close": 1.007, "volume": 5152.83, "quote_volume": 5180.95832, "trades": 45, "taker_buy_volume": 4717.59, "taker_buy_quote": 4743.04888}, {"ts": 1773521040000, "open": 1.005, "high": 1.005, "low": 0.999, "close": 1.002, "volume": 8069.08, "quote_volume": 8068.7709, "trades": 49, "taker_buy_volume": 5573.02, "taker_buy_quote": 5571.26449}, {"ts": 1773521100000, "open": 1.002, "high": 1.002, "low": 0.999, "close": 0.999, "volume": 1635.94, "quote_volume": 1636.53405, "trades": 19, "taker_buy_volume": 1030.78, "taker_buy_quote": 1031.36096}, {"ts": 1773521160000, "open": 0.999, "high": 1.004, "low": 0.993, "close": 1.004, "volume": 11123.37, "quote_volume": 11099.56372, "trades": 79, "taker_buy_volume": 7229.09, "taker_buy_quote": 7222.24971}, {"ts": 1773521220000, "open": 1.005, "high": 1.006, "low": 0.998, "close": 1.002, "volume": 7123.66, "quote_volume": 7127.28584, "trades": 65, "taker_buy_volume": 1782.97, "taker_buy_quote": 1789.30814}, {"ts": 1773521280000, "open": 1.001, "high": 1.001, "low": 0.999, "close": 0.999, "volume": 542.04, "quote_volume": 542.23443, "trades": 7, "taker_buy_volume": 223.66, "taker_buy_quote": 223.75991}, {"ts": 1773521340000, "open": 0.999, "high": 1.002, "low": 0.999, "close": 1.002, "volume": 1090.76, "quote_volume": 1091.76823, "trades": 10, "taker_buy_volume": 868.23, "taker_buy_quote": 868.91507}, {"ts": 1773521400000, "open": 1.002, "high": 1.002, "low": 0.998, "close": 1.0, "volume": 1767.76, "quote_volume": 1767.58214, "trades": 37, "taker_buy_volume": 1029.82, "taker_buy_quote": 1029.82}, {"ts": 1773521460000, "open": 1.001, "high": 1.006, "low": 1.0, "close": 1.006, "volume": 1851.71, "quote_volume": 1855.94174, "trades": 38, "taker_buy_volume": 1113.34, "taker_buy_quote": 1116.51799}, {"ts": 1773521520000, "open": 1.005, "high": 1.005, "low": 1.003, "close": 1.004, "volume": 2481.8, "quote_volume": 2492.32023, "trades": 25, "taker_buy_volume": 2030.45, "taker_buy_quote": 2039.45631}, {"ts": 1773521580000, "open": 1.004, "high": 1.005, "low": 1.001, "close": 1.002, "volume": 5752.16, "quote_volume": 5770.03236, "trades": 40, "taker_buy_volume": 2892.98, "taker_buy_quote": 2904.34503}, {"ts": 1773521640000, "open": 1.003, "high": 1.007, "low": 1.003, "close": 1.007, "volume": 755.74, "quote_volume": 760.09301, "trades": 18, "taker_buy_volume": 755.74, "taker_buy_quote": 760.09301}, {"ts": 1773521700000, "open": 1.007, "high": 1.007, "low": 1.002, "close": 1.004, "volume": 5948.25, "quote_volume": 5974.97096, "trades": 43, "taker_buy_volume": 1868.17, "taker_buy_quote": 1879.57683}, {"ts": 1773521760000, "open": 1.004, "high": 1.004, "low": 1.002, "close": 1.004, "volume": 1471.33, "quote_volume": 1476.67024, "trades": 16, "taker_buy_volume": 959.0, "taker_buy_quote": 962.836}, {"ts": 1773521820000, "open": 1.003, "high": 1.003, "low": 1.003, "close": 1.003, "volume": 7.61, "quote_volume": 7.63283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521880000, "open": 1.004, "high": 1.004, "low": 0.998, "close": 0.998, "volume": 3884.45, "quote_volume": 3886.93475, "trades": 38, "taker_buy_volume": 1416.26, "taker_buy_quote": 1418.39313}, {"ts": 1773521940000, "open": 1.001, "high": 1.003, "low": 1.0, "close": 1.002, "volume": 2036.79, "quote_volume": 2040.77432, "trades": 18, "taker_buy_volume": 2008.76, "taker_buy_quote": 2012.74432}, {"ts": 1773522000000, "open": 1.003, "high": 1.006, "low": 1.0, "close": 1.003, "volume": 6919.69, "quote_volume": 6941.19432, "trades": 58, "taker_buy_volume": 3846.6, "taker_buy_quote": 3863.69817}, {"ts": 1773522060000, "open": 1.004, "high": 1.005, "low": 1.002, "close": 1.005, "volume": 795.61, "quote_volume": 798.35554, "trades": 11, "taker_buy_volume": 654.69, "taker_buy_quote": 656.89977}, {"ts": 1773522120000, "open": 1.005, "high": 1.005, "low": 1.003, "close": 1.003, "volume": 44.28, "quote_volume": 44.46203, "trades": 4, "taker_buy_volume": 11.46, "taker_buy_quote": 11.5173}, {"ts": 1773522180000, "open": 1.005, "high": 1.007, "low": 1.005, "close": 1.007, "volume": 742.34, "quote_volume": 746.57802, "trades": 7, "taker_buy_volume": 742.34, "taker_buy_quote": 746.57802}, {"ts": 1773522240000, "open": 1.006, "high": 1.006, "low": 1.005, "close": 1.005, "volume": 120.94, "quote_volume": 121.565, "trades": 2, "taker_buy_volume": 20.3, "taker_buy_quote": 20.4218}, {"ts": 1773522300000, "open": 1.006, "high": 1.006, "low": 1.003, "close": 1.003, "volume": 4389.27, "quote_volume": 4405.39979, "trades": 23, "taker_buy_volume": 646.96, "taker_buy_quote": 650.74376}, {"ts": 1773522360000, "open": 1.003, "high": 1.005, "low": 1.003, "close": 1.005, "volume": 374.43, "quote_volume": 376.16947, "trades": 5, "taker_buy_volume": 362.01, "taker_buy_quote": 363.71221}, {"ts": 1773522420000, "open": 1.004, "high": 1.005, "low": 1.003, "close": 1.005, "volume": 2085.94, "quote_volume": 2094.38199, "trades": 8, "taker_buy_volume": 1737.67, "taker_buy_quote": 1744.81968}, {"ts": 1773522480000, "open": 1.005, "high": 1.005, "low": 1.003, "close": 1.003, "volume": 147.82, "quote_volume": 148.54606, "trades": 4, "taker_buy_volume": 90.88, "taker_buy_quote": 91.3344}, {"ts": 1773522540000, "open": 1.004, "high": 1.005, "low": 1.003, "close": 1.003, "volume": 1931.29, "quote_volume": 1939.0008, "trades": 14, "taker_buy_volume": 1587.32, "taker_buy_quote": 1593.87514}, {"ts": 1773522600000, "open": 1.003, "high": 1.003, "low": 1.003, "close": 1.003, "volume": 114.53, "quote_volume": 114.87359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522660000, "open": 1.003, "high": 1.003, "low": 1.0, "close": 1.002, "volume": 2210.34, "quote_volume": 2212.87997, "trades": 17, "taker_buy_volume": 164.09, "taker_buy_quote": 164.31479}, {"ts": 1773522720000, "open": 1.002, "high": 1.002, "low": 1.001, "close": 1.001, "volume": 72.29, "quote_volume": 72.40582, "trades": 4, "taker_buy_volume": 29.67, "taker_buy_quote": 29.72934}, {"ts": 1773522780000, "open": 1.001, "high": 1.001, "low": 0.996, "close": 0.997, "volume": 6352.46, "quote_volume": 6349.1879, "trades": 36, "taker_buy_volume": 980.63, "taker_buy_quote": 979.91129}, {"ts": 1773522840000, "open": 1.0, "high": 1.001, "low": 0.999, "close": 1.0, "volume": 926.89, "quote_volume": 926.83842, "trades": 12, "taker_buy_volume": 683.46, "taker_buy_quote": 683.54366}, {"ts": 1773522900000, "open": 0.999, "high": 0.999, "low": 0.996, "close": 0.997, "volume": 421.71, "quote_volume": 420.90063, "trades": 15, "taker_buy_volume": 17.55, "taker_buy_quote": 17.49735}, {"ts": 1773522960000, "open": 0.997, "high": 0.999, "low": 0.996, "close": 0.998, "volume": 1568.76, "quote_volume": 1565.76585, "trades": 12, "taker_buy_volume": 489.76, "taker_buy_quote": 488.84079}, {"ts": 1773523020000, "open": 0.998, "high": 1.002, "low": 0.998, "close": 1.002, "volume": 1839.83, "quote_volume": 1839.60641, "trades": 26, "taker_buy_volume": 1572.82, "taker_buy_quote": 1573.13043}, {"ts": 1773523080000, "open": 1.002, "high": 1.002, "low": 1.0, "close": 1.0, "volume": 155.95, "quote_volume": 155.97208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 440.08, "quote_volume": 440.08, "trades": 7, "taker_buy_volume": 123.75, "taker_buy_quote": 123.75}, {"ts": 1773523200000, "open": 0.999, "high": 0.999, "low": 0.997, "close": 0.997, "volume": 1507.76, "quote_volume": 1504.94682, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.999, "high": 0.999, "low": 0.998, "close": 0.998, "volume": 227.48, "quote_volume": 227.0451, "trades": 2, "taker_buy_volume": 227.48, "taker_buy_quote": 227.0451}, {"ts": 1773523320000, "open": 0.999, "high": 0.999, "low": 0.997, "close": 0.997, "volume": 1048.83, "quote_volume": 1045.72359, "trades": 7, "taker_buy_volume": 20.04, "taker_buy_quote": 20.01996}, {"ts": 1773523380000, "open": 0.998, "high": 1.001, "low": 0.998, "close": 0.999, "volume": 830.26, "quote_volume": 829.9069, "trades": 13, "taker_buy_volume": 830.26, "taker_buy_quote": 829.9069}, {"ts": 1773523440000, "open": 0.999, "high": 0.999, "low": 0.999, "close": 0.999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 0.999, "high": 0.999, "low": 0.999, "close": 0.999, "volume": 5.5, "quote_volume": 5.4945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523560000, "open": 0.998, "high": 0.998, "low": 0.998, "close": 0.998, "volume": 42.27, "quote_volume": 42.18546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523620000, "open": 0.999, "high": 0.999, "low": 0.997, "close": 0.997, "volume": 190.95, "quote_volume": 190.57268, "trades": 4, "taker_buy_volume": 6.84, "taker_buy_quote": 6.82632}, {"ts": 1773523680000, "open": 0.998, "high": 0.998, "low": 0.997, "close": 0.997, "volume": 1409.53, "quote_volume": 1406.69297, "trades": 9, "taker_buy_volume": 1056.58, "taker_buy_quote": 1054.46684}, {"ts": 1773523740000, "open": 0.997, "high": 0.999, "low": 0.997, "close": 0.999, "volume": 26.4, "quote_volume": 26.3407, "trades": 5, "taker_buy_volume": 9.95, "taker_buy_quote": 9.94005}, {"ts": 1773523800000, "open": 0.997, "high": 0.997, "low": 0.995, "close": 0.995, "volume": 752.71, "quote_volume": 749.9207, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523860000, "open": 0.994, "high": 0.995, "low": 0.994, "close": 0.994, "volume": 625.26, "quote_volume": 621.83676, "trades": 9, "taker_buy_volume": 322.56, "taker_buy_quote": 320.9472}, {"ts": 1773523920000, "open": 0.994, "high": 0.995, "low": 0.993, "close": 0.995, "volume": 748.15, "quote_volume": 743.8074, "trades": 4, "taker_buy_volume": 425.63, "taker_buy_quote": 423.50185}, {"ts": 1773523980000, "open": 0.993, "high": 0.993, "low": 0.993, "close": 0.993, "volume": 219.19, "quote_volume": 217.65567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524040000, "open": 0.992, "high": 0.993, "low": 0.99, "close": 0.992, "volume": 2756.65, "quote_volume": 2733.46896, "trades": 30, "taker_buy_volume": 404.92, "taker_buy_quote": 401.38709}, {"ts": 1773524100000, "open": 0.992, "high": 0.994, "low": 0.992, "close": 0.993, "volume": 755.15, "quote_volume": 749.97199, "trades": 8, "taker_buy_volume": 519.42, "taker_buy_quote": 515.78447}, {"ts": 1773524160000, "open": 0.992, "high": 0.992, "low": 0.986, "close": 0.988, "volume": 4963.1, "quote_volume": 4901.5164, "trades": 51, "taker_buy_volume": 1560.61, "taker_buy_quote": 1542.36238}, {"ts": 1773524220000, "open": 0.991, "high": 0.991, "low": 0.987, "close": 0.989, "volume": 3405.38, "quote_volume": 3368.63776, "trades": 24, "taker_buy_volume": 2305.15, "taker_buy_quote": 2280.25974}, {"ts": 1773524280000, "open": 0.988, "high": 0.989, "low": 0.986, "close": 0.989, "volume": 1181.04, "quote_volume": 1166.98891, "trades": 15, "taker_buy_volume": 798.57, "taker_buy_quote": 789.56477}, {"ts": 1773524340000, "open": 0.988, "high": 0.989, "low": 0.987, "close": 0.988, "volume": 2217.26, "quote_volume": 2190.58953, "trades": 10, "taker_buy_volume": 1623.96, "taker_buy_quote": 1604.48335}, {"ts": 1773524400000, "open": 0.987, "high": 0.989, "low": 0.987, "close": 0.987, "volume": 115.63, "quote_volume": 114.24667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524460000, "open": 0.988, "high": 0.988, "low": 0.986, "close": 0.987, "volume": 916.16, "quote_volume": 904.35418, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524520000, "open": 0.987, "high": 0.988, "low": 0.985, "close": 0.988, "volume": 1570.84, "quote_volume": 1551.87085, "trades": 13, "taker_buy_volume": 823.78, "taker_buy_quote": 813.89464}, {"ts": 1773524580000, "open": 0.987, "high": 0.987, "low": 0.987, "close": 0.987, "volume": 30.26, "quote_volume": 29.86662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524640000, "open": 0.989, "high": 0.989, "low": 0.988, "close": 0.988, "volume": 274.85, "quote_volume": 271.55735, "trades": 5, "taker_buy_volume": 5.55, "taker_buy_quote": 5.48895}, {"ts": 1773524700000, "open": 0.987, "high": 0.99, "low": 0.986, "close": 0.988, "volume": 564.2, "quote_volume": 557.77432, "trades": 10, "taker_buy_volume": 430.13, "taker_buy_quote": 425.32008}, {"ts": 1773524760000, "open": 0.987, "high": 0.99, "low": 0.986, "close": 0.99, "volume": 2033.92, "quote_volume": 2010.4581, "trades": 17, "taker_buy_volume": 1516.72, "taker_buy_quote": 1499.98842}, {"ts": 1773524820000, "open": 0.988, "high": 0.989, "low": 0.988, "close": 0.988, "volume": 879.69, "quote_volume": 869.63368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.987, "high": 0.987, "low": 0.986, "close": 0.986, "volume": 246.13, "quote_volume": 242.70894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524940000, "open": 0.988, "high": 0.99, "low": 0.988, "close": 0.988, "volume": 643.76, "quote_volume": 636.06211, "trades": 8, "taker_buy_volume": 19.12, "taker_buy_quote": 18.91779}, {"ts": 1773525000000, "open": 0.987, "high": 0.987, "low": 0.984, "close": 0.986, "volume": 4384.47, "quote_volume": 4323.59725, "trades": 20, "taker_buy_volume": 827.04, "taker_buy_quote": 815.46144}, {"ts": 1773525060000, "open": 0.984, "high": 0.987, "low": 0.984, "close": 0.986, "volume": 1463.37, "quote_volume": 1443.01632, "trades": 18, "taker_buy_volume": 1352.58, "taker_buy_quote": 1333.94766}, {"ts": 1773525120000, "open": 0.985, "high": 0.987, "low": 0.985, "close": 0.987, "volume": 778.21, "quote_volume": 767.59631, "trades": 13, "taker_buy_volume": 506.58, "taker_buy_quote": 499.99446}, {"ts": 1773525180000, "open": 0.988, "high": 0.988, "low": 0.986, "close": 0.986, "volume": 1756.84, "quote_volume": 1735.3628, "trades": 19, "taker_buy_volume": 695.13, "taker_buy_quote": 686.78844}, {"ts": 1773525240000, "open": 0.986, "high": 0.988, "low": 0.986, "close": 0.988, "volume": 320.59, "quote_volume": 316.64612, "trades": 4, "taker_buy_volume": 272.19, "taker_buy_quote": 268.92372}, {"ts": 1773525300000, "open": 0.989, "high": 0.989, "low": 0.987, "close": 0.987, "volume": 297.67, "quote_volume": 294.21721, "trades": 7, "taker_buy_volume": 208.46, "taker_buy_quote": 206.16694}, {"ts": 1773525360000, "open": 0.989, "high": 0.991, "low": 0.989, "close": 0.991, "volume": 113.45, "quote_volume": 112.40525, "trades": 5, "taker_buy_volume": 113.45, "taker_buy_quote": 112.40525}, {"ts": 1773525420000, "open": 0.99, "high": 0.99, "low": 0.989, "close": 0.989, "volume": 461.47, "quote_volume": 456.40976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525480000, "open": 0.99, "high": 0.994, "low": 0.989, "close": 0.994, "volume": 4439.73, "quote_volume": 4401.31816, "trades": 33, "taker_buy_volume": 2844.08, "taker_buy_quote": 2819.74803}, {"ts": 1773525540000, "open": 0.991, "high": 0.993, "low": 0.991, "close": 0.991, "volume": 665.01, "quote_volume": 659.03543, "trades": 6, "taker_buy_volume": 5.26, "taker_buy_quote": 5.22318}, {"ts": 1773525600000, "open": 0.992, "high": 0.995, "low": 0.989, "close": 0.992, "volume": 2642.89, "quote_volume": 2620.24203, "trades": 30, "taker_buy_volume": 974.2, "taker_buy_quote": 966.93293}, {"ts": 1773525660000, "open": 0.991, "high": 0.994, "low": 0.991, "close": 0.991, "volume": 3294.85, "quote_volume": 3271.166, "trades": 27, "taker_buy_volume": 3239.24, "taker_buy_quote": 3216.03077}, {"ts": 1773525720000, "open": 0.991, "high": 0.992, "low": 0.99, "close": 0.99, "volume": 129.79, "quote_volume": 128.68552, "trades": 5, "taker_buy_volume": 83.8, "taker_buy_quote": 83.1296}, {"ts": 1773525780000, "open": 0.992, "high": 0.993, "low": 0.989, "close": 0.99, "volume": 105.43, "quote_volume": 104.45879, "trades": 9, "taker_buy_volume": 28.55, "taker_buy_quote": 28.33398}, {"ts": 1773525840000, "open": 0.993, "high": 0.993, "low": 0.983, "close": 0.986, "volume": 8293.55, "quote_volume": 8188.55994, "trades": 71, "taker_buy_volume": 2038.88, "taker_buy_quote": 2011.41409}, {"ts": 1773525900000, "open": 0.988, "high": 0.99, "low": 0.987, "close": 0.988, "volume": 9205.1, "quote_volume": 9110.74447, "trades": 37, "taker_buy_volume": 8129.41, "taker_buy_quote": 8047.01316}, {"ts": 1773525960000, "open": 0.988, "high": 0.99, "low": 0.988, "close": 0.988, "volume": 956.71, "quote_volume": 945.28972, "trades": 12, "taker_buy_volume": 23.58, "taker_buy_quote": 23.3442}, {"ts": 1773526020000, "open": 0.988, "high": 0.989, "low": 0.986, "close": 0.986, "volume": 2464.61, "quote_volume": 2436.75344, "trades": 18, "taker_buy_volume": 2361.68, "taker_buy_quote": 2335.24376}, {"ts": 1773526080000, "open": 0.984, "high": 0.985, "low": 0.982, "close": 0.983, "volume": 505.16, "quote_volume": 496.89625, "trades": 16, "taker_buy_volume": 72.92, "taker_buy_quote": 71.75966}, {"ts": 1773526140000, "open": 0.985, "high": 0.985, "low": 0.981, "close": 0.981, "volume": 434.22, "quote_volume": 427.21285, "trades": 7, "taker_buy_volume": 345.24, "taker_buy_quote": 339.90718}, {"ts": 1773526200000, "open": 0.983, "high": 0.984, "low": 0.981, "close": 0.982, "volume": 9339.31, "quote_volume": 9177.06414, "trades": 35, "taker_buy_volume": 5702.85, "taker_buy_quote": 5605.90714}, {"ts": 1773526260000, "open": 0.982, "high": 0.99, "low": 0.982, "close": 0.99, "volume": 3076.22, "quote_volume": 3033.043, "trades": 26, "taker_buy_volume": 2615.74, "taker_buy_quote": 2579.04676}, {"ts": 1773526320000, "open": 0.987, "high": 0.988, "low": 0.986, "close": 0.986, "volume": 1144.72, "quote_volume": 1130.84163, "trades": 11, "taker_buy_volume": 1120.14, "taker_buy_quote": 1106.58802}, {"ts": 1773526380000, "open": 0.987, "high": 0.988, "low": 0.986, "close": 0.987, "volume": 1122.03, "quote_volume": 1108.14225, "trades": 7, "taker_buy_volume": 1103.57, "taker_buy_quote": 1089.94069}, {"ts": 1773526440000, "open": 0.986, "high": 0.987, "low": 0.985, "close": 0.985, "volume": 951.66, "quote_volume": 938.06117, "trades": 9, "taker_buy_volume": 430.53, "taker_buy_quote": 424.74812}, {"ts": 1773526500000, "open": 0.987, "high": 0.988, "low": 0.986, "close": 0.986, "volume": 633.32, "quote_volume": 624.991, "trades": 5, "taker_buy_volume": 504.77, "taker_buy_quote": 498.21356}, {"ts": 1773526560000, "open": 0.987, "high": 0.987, "low": 0.986, "close": 0.986, "volume": 299.2, "quote_volume": 295.30532, "trades": 3, "taker_buy_volume": 294.12, "taker_buy_quote": 290.29644}, {"ts": 1773526620000, "open": 0.986, "high": 0.986, "low": 0.986, "close": 0.986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526680000, "open": 0.985, "high": 0.985, "low": 0.985, "close": 0.985, "volume": 19.21, "quote_volume": 18.92185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526740000, "open": 0.984, "high": 0.985, "low": 0.984, "close": 0.984, "volume": 376.08, "quote_volume": 370.34296, "trades": 4, "taker_buy_volume": 280.24, "taker_buy_quote": 276.0364}, {"ts": 1773526800000, "open": 0.985, "high": 0.987, "low": 0.985, "close": 0.987, "volume": 1844.07, "quote_volume": 1818.74173, "trades": 19, "taker_buy_volume": 1738.32, "taker_buy_quote": 1714.36648}, {"ts": 1773526860000, "open": 0.986, "high": 0.986, "low": 0.986, "close": 0.986, "volume": 250.83, "quote_volume": 247.31838, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526920000, "open": 0.987, "high": 0.987, "low": 0.984, "close": 0.984, "volume": 1605.09, "quote_volume": 1581.36239, "trades": 75, "taker_buy_volume": 211.5, "taker_buy_quote": 208.43325}, {"ts": 1773526980000, "open": 0.985, "high": 0.986, "low": 0.985, "close": 0.985, "volume": 308.56, "quote_volume": 303.9553, "trades": 6, "taker_buy_volume": 166.51, "taker_buy_quote": 164.03605}, {"ts": 1773527040000, "open": 0.984, "high": 0.985, "low": 0.983, "close": 0.983, "volume": 182.56, "quote_volume": 179.63808, "trades": 6, "taker_buy_volume": 153.0, "taker_buy_quote": 150.57398}, {"ts": 1773527100000, "open": 0.983, "high": 0.983, "low": 0.98, "close": 0.982, "volume": 3927.82, "quote_volume": 3856.56746, "trades": 35, "taker_buy_volume": 1009.04, "taker_buy_quote": 991.25891}, {"ts": 1773527160000, "open": 0.98, "high": 0.982, "low": 0.979, "close": 0.979, "volume": 2033.36, "quote_volume": 1994.92066, "trades": 33, "taker_buy_volume": 694.69, "taker_buy_quote": 681.74134}, {"ts": 1773527220000, "open": 0.98, "high": 0.981, "low": 0.973, "close": 0.978, "volume": 6385.52, "quote_volume": 6235.59531, "trades": 50, "taker_buy_volume": 291.12, "taker_buy_quote": 284.50399}, {"ts": 1773527280000, "open": 0.978, "high": 0.979, "low": 0.977, "close": 0.979, "volume": 350.76, "quote_volume": 343.1198, "trades": 7, "taker_buy_volume": 211.79, "taker_buy_quote": 207.13062}, {"ts": 1773527340000, "open": 0.978, "high": 0.978, "low": 0.977, "close": 0.977, "volume": 218.31, "quote_volume": 213.4975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527400000, "open": 0.978, "high": 0.978, "low": 0.975, "close": 0.977, "volume": 1601.83, "quote_volume": 1564.88909, "trades": 16, "taker_buy_volume": 319.64, "taker_buy_quote": 312.28828}, {"ts": 1773527460000, "open": 0.978, "high": 0.979, "low": 0.978, "close": 0.978, "volume": 130.45, "quote_volume": 127.58705, "trades": 7, "taker_buy_volume": 16.56, "taker_buy_quote": 16.20263}, {"ts": 1773527520000, "open": 0.977, "high": 0.978, "low": 0.977, "close": 0.977, "volume": 2094.67, "quote_volume": 2046.62041, "trades": 7, "taker_buy_volume": 127.82, "taker_buy_quote": 125.00796}, {"ts": 1773527580000, "open": 0.977, "high": 0.977, "low": 0.975, "close": 0.975, "volume": 2850.35, "quote_volume": 2784.19661, "trades": 11, "taker_buy_volume": 503.28, "taker_buy_quote": 491.20128}, {"ts": 1773527640000, "open": 0.975, "high": 0.975, "low": 0.975, "close": 0.975, "volume": 169.84, "quote_volume": 165.594, "trades": 3, "taker_buy_volume": 67.18, "taker_buy_quote": 65.5005}, {"ts": 1773527700000, "open": 0.974, "high": 0.978, "low": 0.974, "close": 0.976, "volume": 990.76, "quote_volume": 968.42801, "trades": 14, "taker_buy_volume": 916.4, "taker_buy_quote": 895.89431}, {"ts": 1773527760000, "open": 0.975, "high": 0.976, "low": 0.975, "close": 0.975, "volume": 1643.52, "quote_volume": 1602.7511, "trades": 7, "taker_buy_volume": 213.35, "taker_buy_quote": 208.2296}, {"ts": 1773527820000, "open": 0.976, "high": 0.979, "low": 0.976, "close": 0.977, "volume": 1041.96, "quote_volume": 1018.56916, "trades": 13, "taker_buy_volume": 1011.68, "taker_buy_quote": 988.98458}, {"ts": 1773527880000, "open": 0.977, "high": 0.978, "low": 0.977, "close": 0.977, "volume": 266.26, "quote_volume": 260.27779, "trades": 5, "taker_buy_volume": 154.88, "taker_buy_quote": 151.45953}, {"ts": 1773527940000, "open": 0.977, "high": 0.982, "low": 0.977, "close": 0.981, "volume": 3988.83, "quote_volume": 3908.39723, "trades": 29, "taker_buy_volume": 2431.11, "taker_buy_quote": 2381.83163}, {"ts": 1773528000000, "open": 0.98, "high": 0.98, "low": 0.977, "close": 0.977, "volume": 850.15, "quote_volume": 832.06588, "trades": 12, "taker_buy_volume": 325.05, "taker_buy_quote": 318.02025}, {"ts": 1773528060000, "open": 0.977, "high": 0.977, "low": 0.973, "close": 0.976, "volume": 5171.7, "quote_volume": 5042.4687, "trades": 31, "taker_buy_volume": 814.4, "taker_buy_quote": 794.16923}, {"ts": 1773528120000, "open": 0.974, "high": 0.977, "low": 0.974, "close": 0.975, "volume": 1027.64, "quote_volume": 1002.03993, "trades": 13, "taker_buy_volume": 298.01, "taker_buy_quote": 290.6707}, {"ts": 1773528180000, "open": 0.975, "high": 0.975, "low": 0.974, "close": 0.975, "volume": 699.45, "quote_volume": 681.94747, "trades": 10, "taker_buy_volume": 577.42, "taker_buy_quote": 562.9845}, {"ts": 1773528240000, "open": 0.976, "high": 0.976, "low": 0.976, "close": 0.976, "volume": 458.75, "quote_volume": 447.74, "trades": 4, "taker_buy_volume": 144.1, "taker_buy_quote": 140.6416}, {"ts": 1773528300000, "open": 0.975, "high": 0.976, "low": 0.974, "close": 0.975, "volume": 2313.04, "quote_volume": 2253.61176, "trades": 25, "taker_buy_volume": 1045.12, "taker_buy_quote": 1018.09623}, {"ts": 1773528360000, "open": 0.974, "high": 0.974, "low": 0.973, "close": 0.974, "volume": 1669.12, "quote_volume": 1624.80047, "trades": 13, "taker_buy_volume": 52.22, "taker_buy_quote": 50.86228}, {"ts": 1773528420000, "open": 0.974, "high": 0.976, "low": 0.974, "close": 0.974, "volume": 4494.9, "quote_volume": 4385.72164, "trades": 15, "taker_buy_volume": 1316.0, "taker_buy_quote": 1283.65205}, {"ts": 1773528480000, "open": 0.974, "high": 0.975, "low": 0.973, "close": 0.975, "volume": 948.8, "quote_volume": 924.7678, "trades": 7, "taker_buy_volume": 842.75, "taker_buy_quote": 821.5755}, {"ts": 1773528540000, "open": 0.975, "high": 0.978, "low": 0.975, "close": 0.977, "volume": 1647.38, "quote_volume": 1609.73897, "trades": 15, "taker_buy_volume": 1531.44, "taker_buy_quote": 1496.48597}, {"ts": 1773528600000, "open": 0.977, "high": 0.979, "low": 0.977, "close": 0.979, "volume": 1264.41, "quote_volume": 1236.67867, "trades": 13, "taker_buy_volume": 1161.43, "taker_buy_quote": 1136.06721}, {"ts": 1773528660000, "open": 0.979, "high": 0.979, "low": 0.979, "close": 0.979, "volume": 59.31, "quote_volume": 58.06449, "trades": 1, "taker_buy_volume": 59.31, "taker_buy_quote": 58.06449}, {"ts": 1773528720000, "open": 0.979, "high": 0.981, "low": 0.979, "close": 0.979, "volume": 2695.77, "quote_volume": 2640.39851, "trades": 22, "taker_buy_volume": 1445.65, "taker_buy_quote": 1416.53103}, {"ts": 1773528780000, "open": 0.978, "high": 0.978, "low": 0.977, "close": 0.978, "volume": 3096.91, "quote_volume": 3027.41671, "trades": 20, "taker_buy_volume": 1510.94, "taker_buy_quote": 1477.69932}, {"ts": 1773528840000, "open": 0.978, "high": 0.98, "low": 0.978, "close": 0.98, "volume": 175.48, "quote_volume": 171.76849, "trades": 4, "taker_buy_volume": 77.72, "taker_buy_quote": 76.15921}, {"ts": 1773528900000, "open": 0.979, "high": 0.979, "low": 0.978, "close": 0.979, "volume": 626.5, "quote_volume": 613.23254, "trades": 8, "taker_buy_volume": 515.54, "taker_buy_quote": 504.71366}, {"ts": 1773528960000, "open": 0.979, "high": 0.98, "low": 0.979, "close": 0.979, "volume": 110.46, "quote_volume": 108.20863, "trades": 7, "taker_buy_volume": 68.29, "taker_buy_quote": 66.9242}, {"ts": 1773529020000, "open": 0.978, "high": 0.978, "low": 0.978, "close": 0.978, "volume": 521.75, "quote_volume": 510.2715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.977, "high": 0.977, "low": 0.976, "close": 0.976, "volume": 108.23, "quote_volume": 105.69261, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.976, "high": 0.977, "low": 0.974, "close": 0.974, "volume": 3625.85, "quote_volume": 3535.10851, "trades": 41, "taker_buy_volume": 1053.31, "taker_buy_quote": 1028.32811}, {"ts": 1773529200000, "open": 0.974, "high": 0.974, "low": 0.97, "close": 0.971, "volume": 6997.99, "quote_volume": 6807.00838, "trades": 55, "taker_buy_volume": 2078.07, "taker_buy_quote": 2022.75775}, {"ts": 1773529260000, "open": 0.971, "high": 0.972, "low": 0.969, "close": 0.969, "volume": 1720.05, "quote_volume": 1670.22629, "trades": 22, "taker_buy_volume": 1455.57, "taker_buy_quote": 1413.77591}, {"ts": 1773529320000, "open": 0.969, "high": 0.97, "low": 0.964, "close": 0.969, "volume": 4082.57, "quote_volume": 3949.26109, "trades": 42, "taker_buy_volume": 2007.38, "taker_buy_quote": 1944.32821}, {"ts": 1773529380000, "open": 0.969, "high": 0.969, "low": 0.969, "close": 0.969, "volume": 56.47, "quote_volume": 54.71943, "trades": 1, "taker_buy_volume": 56.47, "taker_buy_quote": 54.71943}, {"ts": 1773529440000, "open": 0.97, "high": 0.973, "low": 0.97, "close": 0.973, "volume": 3526.22, "quote_volume": 3423.73628, "trades": 30, "taker_buy_volume": 1632.87, "taker_buy_quote": 1585.78378}, {"ts": 1773529500000, "open": 0.974, "high": 0.974, "low": 0.972, "close": 0.973, "volume": 2377.92, "quote_volume": 2315.00107, "trades": 18, "taker_buy_volume": 129.91, "taker_buy_quote": 126.51899}, {"ts": 1773529560000, "open": 0.973, "high": 0.975, "low": 0.973, "close": 0.975, "volume": 614.02, "quote_volume": 597.59815, "trades": 8, "taker_buy_volume": 614.02, "taker_buy_quote": 597.59815}, {"ts": 1773529620000, "open": 0.974, "high": 0.974, "low": 0.969, "close": 0.969, "volume": 3806.03, "quote_volume": 3694.24609, "trades": 19, "taker_buy_volume": 1891.28, "taker_buy_quote": 1834.57992}, {"ts": 1773529680000, "open": 0.968, "high": 0.969, "low": 0.968, "close": 0.969, "volume": 580.95, "quote_volume": 562.51635, "trades": 10, "taker_buy_volume": 355.5, "taker_buy_quote": 344.175}, {"ts": 1773529740000, "open": 0.969, "high": 0.969, "low": 0.967, "close": 0.967, "volume": 2479.66, "quote_volume": 2398.6786, "trades": 17, "taker_buy_volume": 189.04, "taker_buy_quote": 182.94186}, {"ts": 1773529800000, "open": 0.966, "high": 0.966, "low": 0.963, "close": 0.965, "volume": 11657.07, "quote_volume": 11237.3972, "trades": 58, "taker_buy_volume": 7525.71, "taker_buy_quote": 7256.25138}, {"ts": 1773529860000, "open": 0.964, "high": 0.964, "low": 0.962, "close": 0.962, "volume": 1290.39, "quote_volume": 1242.14907, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.962, "high": 0.965, "low": 0.962, "close": 0.963, "volume": 4228.89, "quote_volume": 4077.19848, "trades": 32, "taker_buy_volume": 3719.91, "taker_buy_quote": 3587.15649}, {"ts": 1773529980000, "open": 0.964, "high": 0.966, "low": 0.964, "close": 0.966, "volume": 1336.77, "quote_volume": 1289.3992, "trades": 22, "taker_buy_volume": 456.51, "taker_buy_quote": 440.53108}, {"ts": 1773530040000, "open": 0.967, "high": 0.969, "low": 0.967, "close": 0.968, "volume": 2546.39, "quote_volume": 2464.90885, "trades": 21, "taker_buy_volume": 2285.31, "taker_buy_quote": 2212.18341}, {"ts": 1773530100000, "open": 0.967, "high": 0.967, "low": 0.965, "close": 0.965, "volume": 1555.04, "quote_volume": 1502.18858, "trades": 9, "taker_buy_volume": 123.75, "taker_buy_quote": 119.5605}, {"ts": 1773530160000, "open": 0.965, "high": 0.965, "low": 0.962, "close": 0.963, "volume": 1628.09, "quote_volume": 1569.54102, "trades": 20, "taker_buy_volume": 283.58, "taker_buy_quote": 273.58934}, {"ts": 1773530220000, "open": 0.963, "high": 0.964, "low": 0.963, "close": 0.963, "volume": 3945.54, "quote_volume": 3801.69645, "trades": 21, "taker_buy_volume": 1960.66, "taker_buy_quote": 1889.30055}, {"ts": 1773530280000, "open": 0.962, "high": 0.962, "low": 0.961, "close": 0.961, "volume": 184.39, "quote_volume": 177.21394, "trades": 16, "taker_buy_volume": 68.26, "taker_buy_quote": 65.59786}, {"ts": 1773530340000, "open": 0.96, "high": 0.961, "low": 0.959, "close": 0.961, "volume": 3537.01, "quote_volume": 3398.40033, "trades": 28, "taker_buy_volume": 2615.57, "taker_buy_quote": 2513.46123}, {"ts": 1773530400000, "open": 0.962, "high": 0.966, "low": 0.962, "close": 0.963, "volume": 3690.2, "quote_volume": 3562.44198, "trades": 31, "taker_buy_volume": 3432.32, "taker_buy_quote": 3313.68054}, {"ts": 1773530460000, "open": 0.963, "high": 0.965, "low": 0.961, "close": 0.965, "volume": 2586.17, "quote_volume": 2489.87695, "trades": 21, "taker_buy_volume": 1544.67, "taker_buy_quote": 1488.01248}, {"ts": 1773530520000, "open": 0.965, "high": 0.965, "low": 0.963, "close": 0.963, "volume": 129.17, "quote_volume": 124.42611, "trades": 5, "taker_buy_volume": 5.7, "taker_buy_quote": 5.5005}, {"ts": 1773530580000, "open": 0.964, "high": 0.964, "low": 0.962, "close": 0.962, "volume": 523.96, "quote_volume": 504.84217, "trades": 8, "taker_buy_volume": 179.42, "taker_buy_quote": 172.96088}, {"ts": 1773530640000, "open": 0.964, "high": 0.964, "low": 0.961, "close": 0.963, "volume": 1239.17, "quote_volume": 1193.27224, "trades": 12, "taker_buy_volume": 1007.32, "taker_buy_quote": 970.03929}, {"ts": 1773530700000, "open": 0.964, "high": 0.964, "low": 0.964, "close": 0.964, "volume": 252.98, "quote_volume": 243.87272, "trades": 4, "taker_buy_volume": 147.23, "taker_buy_quote": 141.92972}, {"ts": 1773530760000, "open": 0.963, "high": 0.965, "low": 0.962, "close": 0.964, "volume": 1503.9, "quote_volume": 1448.03548, "trades": 15, "taker_buy_volume": 676.51, "taker_buy_quote": 651.65888}, {"ts": 1773530820000, "open": 0.965, "high": 0.967, "low": 0.964, "close": 0.964, "volume": 1528.78, "quote_volume": 1476.71702, "trades": 12, "taker_buy_volume": 1266.4, "taker_buy_quote": 1223.3597}, {"ts": 1773530880000, "open": 0.963, "high": 0.963, "low": 0.963, "close": 0.963, "volume": 137.38, "quote_volume": 132.29694, "trades": 3, "taker_buy_volume": 39.19, "taker_buy_quote": 37.73997}, {"ts": 1773530940000, "open": 0.963, "high": 0.966, "low": 0.963, "close": 0.965, "volume": 2028.95, "quote_volume": 1957.32403, "trades": 8, "taker_buy_volume": 629.82, "taker_buy_quote": 607.05783}, {"ts": 1773531000000, "open": 0.966, "high": 0.969, "low": 0.966, "close": 0.967, "volume": 818.52, "quote_volume": 792.03549, "trades": 12, "taker_buy_volume": 434.38, "taker_buy_quote": 420.3684}, {"ts": 1773531060000, "open": 0.967, "high": 0.968, "low": 0.967, "close": 0.967, "volume": 1052.32, "quote_volume": 1018.20976, "trades": 12, "taker_buy_volume": 679.88, "taker_buy_quote": 657.95453}, {"ts": 1773531120000, "open": 0.967, "high": 0.969, "low": 0.967, "close": 0.968, "volume": 704.69, "quote_volume": 681.90119, "trades": 9, "taker_buy_volume": 458.3, "taker_buy_quote": 443.52865}, {"ts": 1773531180000, "open": 0.969, "high": 0.975, "low": 0.969, "close": 0.971, "volume": 13545.24, "quote_volume": 13162.98041, "trades": 81, "taker_buy_volume": 11616.12, "taker_buy_quote": 11290.22859}, {"ts": 1773531240000, "open": 0.97, "high": 0.972, "low": 0.97, "close": 0.971, "volume": 647.29, "quote_volume": 628.4378, "trades": 14, "taker_buy_volume": 647.29, "taker_buy_quote": 628.4378}, {"ts": 1773531300000, "open": 0.972, "high": 0.973, "low": 0.97, "close": 0.972, "volume": 3561.8, "quote_volume": 3461.73968, "trades": 38, "taker_buy_volume": 2563.59, "taker_buy_quote": 2491.26246}, {"ts": 1773531360000, "open": 0.973, "high": 0.974, "low": 0.971, "close": 0.972, "volume": 1664.84, "quote_volume": 1619.60777, "trades": 15, "taker_buy_volume": 849.85, "taker_buy_quote": 826.80134}, {"ts": 1773531420000, "open": 0.974, "high": 0.974, "low": 0.971, "close": 0.971, "volume": 317.15, "quote_volume": 308.16697, "trades": 7, "taker_buy_volume": 132.45, "taker_buy_quote": 128.67671}, {"ts": 1773531480000, "open": 0.97, "high": 0.97, "low": 0.97, "close": 0.97, "volume": 64.42, "quote_volume": 62.4874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531540000, "open": 0.971, "high": 0.974, "low": 0.971, "close": 0.974, "volume": 3044.43, "quote_volume": 2960.08692, "trades": 22, "taker_buy_volume": 2513.05, "taker_buy_quote": 2443.69131}, {"ts": 1773531600000, "open": 0.973, "high": 0.974, "low": 0.971, "close": 0.973, "volume": 1329.9, "quote_volume": 1292.62092, "trades": 16, "taker_buy_volume": 287.27, "taker_buy_quote": 279.41708}, {"ts": 1773531660000, "open": 0.973, "high": 0.975, "low": 0.973, "close": 0.974, "volume": 945.27, "quote_volume": 920.72993, "trades": 15, "taker_buy_volume": 733.77, "taker_buy_quote": 714.83468}, {"ts": 1773531720000, "open": 0.973, "high": 0.973, "low": 0.967, "close": 0.968, "volume": 2644.95, "quote_volume": 2565.68465, "trades": 30, "taker_buy_volume": 349.95, "taker_buy_quote": 338.64585}, {"ts": 1773531780000, "open": 0.968, "high": 0.969, "low": 0.967, "close": 0.967, "volume": 383.0, "quote_volume": 370.98044, "trades": 12, "taker_buy_volume": 189.12, "taker_buy_quote": 183.25728}, {"ts": 1773531840000, "open": 0.967, "high": 0.969, "low": 0.966, "close": 0.968, "volume": 515.12, "quote_volume": 498.48649, "trades": 10, "taker_buy_volume": 221.86, "taker_buy_quote": 214.76609}, {"ts": 1773531900000, "open": 0.967, "high": 0.969, "low": 0.966, "close": 0.967, "volume": 2678.15, "quote_volume": 2588.50534, "trades": 27, "taker_buy_volume": 218.83, "taker_buy_quote": 211.80872}, {"ts": 1773531960000, "open": 0.968, "high": 0.968, "low": 0.967, "close": 0.967, "volume": 811.25, "quote_volume": 784.94153, "trades": 7, "taker_buy_volume": 209.07, "taker_buy_quote": 202.27401}, {"ts": 1773532020000, "open": 0.967, "high": 0.968, "low": 0.966, "close": 0.968, "volume": 2606.9, "quote_volume": 2521.82906, "trades": 21, "taker_buy_volume": 1896.97, "taker_buy_quote": 1835.80796}, {"ts": 1773532080000, "open": 0.967, "high": 0.967, "low": 0.965, "close": 0.965, "volume": 483.08, "quote_volume": 466.89724, "trades": 8, "taker_buy_volume": 18.63, "taker_buy_quote": 17.99658}, {"ts": 1773532140000, "open": 0.965, "high": 0.966, "low": 0.962, "close": 0.962, "volume": 2926.58, "quote_volume": 2823.64135, "trades": 27, "taker_buy_volume": 1476.53, "taker_buy_quote": 1425.64202}, {"ts": 1773532200000, "open": 0.962, "high": 0.963, "low": 0.961, "close": 0.961, "volume": 2891.09, "quote_volume": 2781.23904, "trades": 26, "taker_buy_volume": 174.1, "taker_buy_quote": 167.58995}, {"ts": 1773532260000, "open": 0.962, "high": 0.963, "low": 0.961, "close": 0.963, "volume": 896.38, "quote_volume": 862.38274, "trades": 14, "taker_buy_volume": 526.65, "taker_buy_quote": 506.75353}, {"ts": 1773532320000, "open": 0.963, "high": 0.966, "low": 0.963, "close": 0.963, "volume": 3547.82, "quote_volume": 3419.73034, "trades": 25, "taker_buy_volume": 3357.0, "taker_buy_quote": 3235.8844}, {"ts": 1773532380000, "open": 0.963, "high": 0.963, "low": 0.962, "close": 0.963, "volume": 801.49, "quote_volume": 771.72912, "trades": 11, "taker_buy_volume": 559.91, "taker_buy_quote": 539.19333}, {"ts": 1773532440000, "open": 0.963, "high": 0.963, "low": 0.963, "close": 0.963, "volume": 180.75, "quote_volume": 174.06225, "trades": 2, "taker_buy_volume": 180.75, "taker_buy_quote": 174.06225}, {"ts": 1773532500000, "open": 0.964, "high": 0.965, "low": 0.963, "close": 0.963, "volume": 541.65, "quote_volume": 522.15076, "trades": 7, "taker_buy_volume": 525.23, "taker_buy_quote": 506.3383}, {"ts": 1773532560000, "open": 0.963, "high": 0.963, "low": 0.962, "close": 0.962, "volume": 979.49, "quote_volume": 942.31124, "trades": 7, "taker_buy_volume": 191.84, "taker_buy_quote": 184.55008}, {"ts": 1773532620000, "open": 0.962, "high": 0.962, "low": 0.959, "close": 0.96, "volume": 776.42, "quote_volume": 745.12534, "trades": 18, "taker_buy_volume": 399.72, "taker_buy_quote": 383.62545}, {"ts": 1773532680000, "open": 0.96, "high": 0.96, "low": 0.958, "close": 0.96, "volume": 4093.62, "quote_volume": 3927.10818, "trades": 29, "taker_buy_volume": 1427.13, "taker_buy_quote": 1369.40208}, {"ts": 1773532740000, "open": 0.959, "high": 0.96, "low": 0.957, "close": 0.958, "volume": 3205.82, "quote_volume": 3071.42532, "trades": 35, "taker_buy_volume": 1760.33, "taker_buy_quote": 1687.02269}, {"ts": 1773532800000, "open": 0.958, "high": 0.96, "low": 0.954, "close": 0.956, "volume": 4272.74, "quote_volume": 4093.21216, "trades": 60, "taker_buy_volume": 2611.74, "taker_buy_quote": 2502.78164}, {"ts": 1773532860000, "open": 0.956, "high": 0.961, "low": 0.956, "close": 0.959, "volume": 4226.32, "quote_volume": 4054.37304, "trades": 30, "taker_buy_volume": 4104.07, "taker_buy_quote": 3937.15179}, {"ts": 1773532920000, "open": 0.96, "high": 0.964, "low": 0.959, "close": 0.959, "volume": 4512.46, "quote_volume": 4339.35749, "trades": 52, "taker_buy_volume": 2814.87, "taker_buy_quote": 2707.9599}, {"ts": 1773532980000, "open": 0.961, "high": 0.965, "low": 0.961, "close": 0.965, "volume": 1858.5, "quote_volume": 1789.77258, "trades": 22, "taker_buy_volume": 1605.09, "taker_buy_quote": 1545.73875}, {"ts": 1773533040000, "open": 0.964, "high": 0.964, "low": 0.958, "close": 0.958, "volume": 3857.45, "quote_volume": 3709.12329, "trades": 41, "taker_buy_volume": 421.43, "taker_buy_quote": 404.9958}, {"ts": 1773533100000, "open": 0.957, "high": 0.959, "low": 0.957, "close": 0.959, "volume": 1311.21, "quote_volume": 1256.71669, "trades": 9, "taker_buy_volume": 1050.11, "taker_buy_quote": 1006.84399}, {"ts": 1773533160000, "open": 0.959, "high": 0.963, "low": 0.959, "close": 0.962, "volume": 11357.89, "quote_volume": 10897.78352, "trades": 32, "taker_buy_volume": 11087.06, "taker_buy_quote": 10637.38541}, {"ts": 1773533220000, "open": 0.961, "high": 0.961, "low": 0.957, "close": 0.957, "volume": 3541.66, "quote_volume": 3393.4109, "trades": 26, "taker_buy_volume": 336.97, "taker_buy_quote": 323.61522}, {"ts": 1773533280000, "open": 0.957, "high": 0.96, "low": 0.957, "close": 0.959, "volume": 1809.21, "quote_volume": 1735.98194, "trades": 16, "taker_buy_volume": 1755.41, "taker_buy_quote": 1684.41359}, {"ts": 1773533340000, "open": 0.958, "high": 0.959, "low": 0.957, "close": 0.959, "volume": 1374.88, "quote_volume": 1317.80574, "trades": 15, "taker_buy_volume": 889.23, "taker_buy_quote": 852.57939}, {"ts": 1773533400000, "open": 0.96, "high": 0.961, "low": 0.958, "close": 0.961, "volume": 2218.06, "quote_volume": 2129.02586, "trades": 22, "taker_buy_volume": 65.16, "taker_buy_quote": 62.6026}, {"ts": 1773533460000, "open": 0.959, "high": 0.959, "low": 0.955, "close": 0.955, "volume": 1511.34, "quote_volume": 1447.3636, "trades": 14, "taker_buy_volume": 169.73, "taker_buy_quote": 162.4639}, {"ts": 1773533520000, "open": 0.956, "high": 0.957, "low": 0.955, "close": 0.955, "volume": 410.65, "quote_volume": 392.56517, "trades": 8, "taker_buy_volume": 87.64, "taker_buy_quote": 83.77337}, {"ts": 1773533580000, "open": 0.954, "high": 0.954, "low": 0.948, "close": 0.948, "volume": 16148.85, "quote_volume": 15357.10505, "trades": 84, "taker_buy_volume": 533.84, "taker_buy_quote": 507.6105}, {"ts": 1773533640000, "open": 0.95, "high": 0.95, "low": 0.948, "close": 0.948, "volume": 1948.25, "quote_volume": 1847.97311, "trades": 15, "taker_buy_volume": 683.08, "taker_buy_quote": 648.4862}, {"ts": 1773533700000, "open": 0.948, "high": 0.949, "low": 0.946, "close": 0.948, "volume": 6818.53, "quote_volume": 6461.70159, "trades": 34, "taker_buy_volume": 4267.94, "taker_buy_quote": 4046.75832}, {"ts": 1773533760000, "open": 0.946, "high": 0.947, "low": 0.946, "close": 0.946, "volume": 1628.04, "quote_volume": 1540.50996, "trades": 11, "taker_buy_volume": 505.54, "taker_buy_quote": 478.62496}, {"ts": 1773533820000, "open": 0.945, "high": 0.945, "low": 0.942, "close": 0.944, "volume": 2692.68, "quote_volume": 2542.94052, "trades": 21, "taker_buy_volume": 122.52, "taker_buy_quote": 115.72844}, {"ts": 1773533880000, "open": 0.943, "high": 0.95, "low": 0.943, "close": 0.95, "volume": 5599.33, "quote_volume": 5295.93918, "trades": 36, "taker_buy_volume": 4561.04, "taker_buy_quote": 4314.16949}, {"ts": 1773533940000, "open": 0.949, "high": 0.955, "low": 0.949, "close": 0.951, "volume": 4688.11, "quote_volume": 4461.84128, "trades": 50, "taker_buy_volume": 3644.19, "taker_buy_quote": 3466.8919}, {"ts": 1773534000000, "open": 0.949, "high": 0.953, "low": 0.947, "close": 0.95, "volume": 4636.02, "quote_volume": 4404.21964, "trades": 39, "taker_buy_volume": 3120.72, "taker_buy_quote": 2966.62883}, {"ts": 1773534060000, "open": 0.949, "high": 0.95, "low": 0.947, "close": 0.95, "volume": 1276.8, "quote_volume": 1211.65307, "trades": 16, "taker_buy_volume": 618.51, "taker_buy_quote": 586.71889}, {"ts": 1773534120000, "open": 0.949, "high": 0.95, "low": 0.948, "close": 0.95, "volume": 1203.0, "quote_volume": 1141.60649, "trades": 18, "taker_buy_volume": 636.03, "taker_buy_quote": 604.0985}, {"ts": 1773534180000, "open": 0.949, "high": 0.958, "low": 0.948, "close": 0.948, "volume": 12413.63, "quote_volume": 11818.2065, "trades": 116, "taker_buy_volume": 4805.66, "taker_buy_quote": 4585.51818}, {"ts": 1773534240000, "open": 0.948, "high": 0.948, "low": 0.946, "close": 0.946, "volume": 3601.2, "quote_volume": 3409.65209, "trades": 12, "taker_buy_volume": 743.79, "taker_buy_quote": 703.69064}, {"ts": 1773534300000, "open": 0.945, "high": 0.945, "low": 0.938, "close": 0.941, "volume": 10303.63, "quote_volume": 9702.88923, "trades": 94, "taker_buy_volume": 960.63, "taker_buy_quote": 903.46456}, {"ts": 1773534360000, "open": 0.941, "high": 0.941, "low": 0.938, "close": 0.938, "volume": 6323.35, "quote_volume": 5940.08012, "trades": 51, "taker_buy_volume": 2202.9, "taker_buy_quote": 2071.47029}, {"ts": 1773534420000, "open": 0.938, "high": 0.94, "low": 0.929, "close": 0.932, "volume": 34908.29, "quote_volume": 32542.31095, "trades": 218, "taker_buy_volume": 13304.28, "taker_buy_quote": 12389.07447}, {"ts": 1773534480000, "open": 0.932, "high": 0.937, "low": 0.922, "close": 0.936, "volume": 35708.4, "quote_volume": 33169.23164, "trades": 228, "taker_buy_volume": 8767.04, "taker_buy_quote": 8157.2336}, {"ts": 1773534540000, "open": 0.936, "high": 0.936, "low": 0.926, "close": 0.928, "volume": 32274.67, "quote_volume": 30023.04081, "trades": 154, "taker_buy_volume": 7081.59, "taker_buy_quote": 6587.32184}, {"ts": 1773534600000, "open": 0.928, "high": 0.932, "low": 0.928, "close": 0.929, "volume": 4890.06, "quote_volume": 4548.16091, "trades": 52, "taker_buy_volume": 2169.98, "taker_buy_quote": 2018.52999}, {"ts": 1773534660000, "open": 0.928, "high": 0.93, "low": 0.921, "close": 0.928, "volume": 14789.97, "quote_volume": 13688.3024, "trades": 100, "taker_buy_volume": 2907.81, "taker_buy_quote": 2697.63975}, {"ts": 1773534720000, "open": 0.928, "high": 0.934, "low": 0.928, "close": 0.931, "volume": 10389.71, "quote_volume": 9683.77042, "trades": 74, "taker_buy_volume": 9525.04, "taker_buy_quote": 8879.20535}, {"ts": 1773534780000, "open": 0.929, "high": 0.967, "low": 0.928, "close": 0.967, "volume": 53215.02, "quote_volume": 50796.88794, "trades": 410, "taker_buy_volume": 42628.71, "taker_buy_quote": 40720.81241}, {"ts": 1773534840000, "open": 0.968, "high": 0.968, "low": 0.956, "close": 0.96, "volume": 5819.62, "quote_volume": 5591.76323, "trades": 76, "taker_buy_volume": 1554.26, "taker_buy_quote": 1492.79368}, {"ts": 1773534900000, "open": 0.96, "high": 0.96, "low": 0.955, "close": 0.959, "volume": 1253.07, "quote_volume": 1199.5171, "trades": 28, "taker_buy_volume": 1133.42, "taker_buy_quote": 1084.99505}, {"ts": 1773534960000, "open": 0.958, "high": 0.961, "low": 0.953, "close": 0.954, "volume": 3957.31, "quote_volume": 3787.88547, "trades": 42, "taker_buy_volume": 2354.82, "taker_buy_quote": 2253.76935}, {"ts": 1773535020000, "open": 0.954, "high": 0.954, "low": 0.947, "close": 0.95, "volume": 11174.13, "quote_volume": 10627.721, "trades": 78, "taker_buy_volume": 5967.06, "taker_buy_quote": 5683.76816}, {"ts": 1773535080000, "open": 0.949, "high": 0.954, "low": 0.947, "close": 0.95, "volume": 4591.97, "quote_volume": 4366.17536, "trades": 45, "taker_buy_volume": 3841.36, "taker_buy_quote": 3651.48523}, {"ts": 1773535140000, "open": 0.951, "high": 0.956, "low": 0.95, "close": 0.955, "volume": 6923.18, "quote_volume": 6604.97851, "trades": 45, "taker_buy_volume": 4902.09, "taker_buy_quote": 4676.43353}, {"ts": 1773535200000, "open": 0.953, "high": 0.954, "low": 0.952, "close": 0.952, "volume": 1261.93, "quote_volume": 1203.11314, "trades": 17, "taker_buy_volume": 675.54, "taker_buy_quote": 644.13622}, {"ts": 1773535260000, "open": 0.951, "high": 0.955, "low": 0.949, "close": 0.951, "volume": 2844.88, "quote_volume": 2707.44562, "trades": 39, "taker_buy_volume": 577.65, "taker_buy_quote": 549.5039}, {"ts": 1773535320000, "open": 0.949, "high": 0.958, "low": 0.947, "close": 0.953, "volume": 9490.92, "quote_volume": 9042.62341, "trades": 106, "taker_buy_volume": 4098.49, "taker_buy_quote": 3905.95514}, {"ts": 1773535380000, "open": 0.953, "high": 0.98, "low": 0.952, "close": 0.977, "volume": 30008.99, "quote_volume": 29109.03371, "trades": 295, "taker_buy_volume": 18626.08, "taker_buy_quote": 18040.64825}, {"ts": 1773535440000, "open": 0.978, "high": 0.984, "low": 0.971, "close": 0.977, "volume": 31942.48, "quote_volume": 31250.62947, "trades": 249, "taker_buy_volume": 22957.2, "taker_buy_quote": 22481.68312}, {"ts": 1773535500000, "open": 0.977, "high": 0.98, "low": 0.966, "close": 0.969, "volume": 11281.51, "quote_volume": 10982.56505, "trades": 121, "taker_buy_volume": 5188.13, "taker_buy_quote": 5040.53159}, {"ts": 1773535560000, "open": 0.967, "high": 0.968, "low": 0.964, "close": 0.964, "volume": 883.92, "quote_volume": 854.84846, "trades": 11, "taker_buy_volume": 760.41, "taker_buy_quote": 735.76593}, {"ts": 1773535620000, "open": 0.964, "high": 0.965, "low": 0.963, "close": 0.964, "volume": 2688.92, "quote_volume": 2594.0712, "trades": 14, "taker_buy_volume": 2472.34, "taker_buy_quote": 2385.4383}, {"ts": 1773535680000, "open": 0.964, "high": 0.965, "low": 0.963, "close": 0.963, "volume": 856.18, "quote_volume": 824.92034, "trades": 15, "taker_buy_volume": 496.9, "taker_buy_quote": 478.82795}, {"ts": 1773535740000, "open": 0.962, "high": 0.962, "low": 0.957, "close": 0.958, "volume": 5233.55, "quote_volume": 5022.32345, "trades": 55, "taker_buy_volume": 2295.96, "taker_buy_quote": 2202.6217}, {"ts": 1773535800000, "open": 0.957, "high": 0.962, "low": 0.954, "close": 0.961, "volume": 13716.52, "quote_volume": 13127.61465, "trades": 93, "taker_buy_volume": 7583.45, "taker_buy_quote": 7257.74313}, {"ts": 1773535860000, "open": 0.959, "high": 0.96, "low": 0.954, "close": 0.955, "volume": 2738.74, "quote_volume": 2619.29959, "trades": 33, "taker_buy_volume": 242.72, "taker_buy_quote": 232.1228}, {"ts": 1773535920000, "open": 0.954, "high": 0.954, "low": 0.952, "close": 0.952, "volume": 1595.69, "quote_volume": 1520.50058, "trades": 17, "taker_buy_volume": 989.21, "taker_buy_quote": 942.71713}, {"ts": 1773535980000, "open": 0.954, "high": 0.957, "low": 0.954, "close": 0.955, "volume": 1472.03, "quote_volume": 1406.47097, "trades": 17, "taker_buy_volume": 1427.28, "taker_buy_quote": 1363.73472}, {"ts": 1773536040000, "open": 0.956, "high": 0.958, "low": 0.951, "close": 0.953, "volume": 4973.76, "quote_volume": 4746.38082, "trades": 53, "taker_buy_volume": 1592.03, "taker_buy_quote": 1522.57914}, {"ts": 1773536100000, "open": 0.952, "high": 0.955, "low": 0.95, "close": 0.953, "volume": 11301.3, "quote_volume": 10768.07618, "trades": 64, "taker_buy_volume": 9119.75, "taker_buy_quote": 8691.11797}, {"ts": 1773536160000, "open": 0.954, "high": 0.957, "low": 0.953, "close": 0.956, "volume": 2320.95, "quote_volume": 2216.36219, "trades": 28, "taker_buy_volume": 1737.48, "taker_buy_quote": 1659.75766}, {"ts": 1773536220000, "open": 0.955, "high": 0.957, "low": 0.954, "close": 0.957, "volume": 1860.21, "quote_volume": 1777.79914, "trades": 19, "taker_buy_volume": 1629.75, "taker_buy_quote": 1557.62305}, {"ts": 1773536280000, "open": 0.955, "high": 0.961, "low": 0.953, "close": 0.961, "volume": 5033.36, "quote_volume": 4816.88671, "trades": 53, "taker_buy_volume": 3139.13, "taker_buy_quote": 3008.84949}, {"ts": 1773536340000, "open": 0.961, "high": 0.967, "low": 0.961, "close": 0.964, "volume": 8161.36, "quote_volume": 7875.35937, "trades": 60, "taker_buy_volume": 6393.61, "taker_buy_quote": 6167.04893}, {"ts": 1773536400000, "open": 0.964, "high": 0.968, "low": 0.963, "close": 0.965, "volume": 2132.54, "quote_volume": 2059.67188, "trades": 30, "taker_buy_volume": 1809.75, "taker_buy_quote": 1748.28093}, {"ts": 1773536460000, "open": 0.963, "high": 0.963, "low": 0.959, "close": 0.961, "volume": 4591.41, "quote_volume": 4410.33266, "trades": 38, "taker_buy_volume": 4540.04, "taker_buy_quote": 4360.94706}, {"ts": 1773536520000, "open": 0.962, "high": 0.968, "low": 0.962, "close": 0.968, "volume": 2952.47, "quote_volume": 2854.76338, "trades": 29, "taker_buy_volume": 2781.62, "taker_buy_quote": 2689.79056}, {"ts": 1773536580000, "open": 0.967, "high": 0.975, "low": 0.967, "close": 0.969, "volume": 7491.24, "quote_volume": 7276.68017, "trades": 77, "taker_buy_volume": 4943.46, "taker_buy_quote": 4800.41725}, {"ts": 1773536640000, "open": 0.968, "high": 0.975, "low": 0.967, "close": 0.974, "volume": 11289.27, "quote_volume": 10975.79112, "trades": 70, "taker_buy_volume": 7188.11, "taker_buy_quote": 6985.47878}, {"ts": 1773536700000, "open": 0.972, "high": 0.973, "low": 0.969, "close": 0.969, "volume": 12252.12, "quote_volume": 11898.20217, "trades": 24, "taker_buy_volume": 1018.44, "taker_buy_quote": 990.32684}, {"ts": 1773536760000, "open": 0.969, "high": 0.972, "low": 0.966, "close": 0.972, "volume": 1635.69, "quote_volume": 1584.62108, "trades": 29, "taker_buy_volume": 1092.27, "taker_buy_quote": 1058.71523}, {"ts": 1773536820000, "open": 0.97, "high": 0.975, "low": 0.969, "close": 0.973, "volume": 5598.62, "quote_volume": 5442.82766, "trades": 47, "taker_buy_volume": 4360.1, "taker_buy_quote": 4238.27066}, {"ts": 1773536880000, "open": 0.971, "high": 0.972, "low": 0.971, "close": 0.972, "volume": 1486.37, "quote_volume": 1444.18676, "trades": 16, "taker_buy_volume": 1243.19, "taker_buy_quote": 1208.05898}, {"ts": 1773536940000, "open": 0.972, "high": 0.972, "low": 0.971, "close": 0.972, "volume": 273.39, "quote_volume": 265.73071, "trades": 4, "taker_buy_volume": 163.27, "taker_buy_quote": 158.69844}, {"ts": 1773537000000, "open": 0.97, "high": 0.971, "low": 0.969, "close": 0.97, "volume": 1751.52, "quote_volume": 1699.97981, "trades": 16, "taker_buy_volume": 1427.18, "taker_buy_quote": 1385.45253}, {"ts": 1773537060000, "open": 0.971, "high": 0.976, "low": 0.97, "close": 0.975, "volume": 6363.77, "quote_volume": 6188.50919, "trades": 43, "taker_buy_volume": 4766.36, "taker_buy_quote": 4632.25006}, {"ts": 1773537120000, "open": 0.975, "high": 0.975, "low": 0.959, "close": 0.961, "volume": 14161.28, "quote_volume": 13684.07162, "trades": 123, "taker_buy_volume": 1850.02, "taker_buy_quote": 1782.66656}, {"ts": 1773537180000, "open": 0.959, "high": 0.965, "low": 0.959, "close": 0.965, "volume": 2770.15, "quote_volume": 2662.34393, "trades": 28, "taker_buy_volume": 2661.53, "taker_buy_quote": 2558.17735}, {"ts": 1773537240000, "open": 0.963, "high": 0.965, "low": 0.963, "close": 0.964, "volume": 6838.32, "quote_volume": 6596.33359, "trades": 22, "taker_buy_volume": 4763.89, "taker_buy_quote": 4596.70221}, {"ts": 1773537300000, "open": 0.962, "high": 0.963, "low": 0.957, "close": 0.96, "volume": 4747.96, "quote_volume": 4553.093, "trades": 40, "taker_buy_volume": 1065.35, "taker_buy_quote": 1022.58211}, {"ts": 1773537360000, "open": 0.961, "high": 0.964, "low": 0.961, "close": 0.964, "volume": 2340.32, "quote_volume": 2249.8364, "trades": 13, "taker_buy_volume": 937.28, "taker_buy_quote": 901.51496}, {"ts": 1773537420000, "open": 0.964, "high": 0.965, "low": 0.96, "close": 0.962, "volume": 14812.97, "quote_volume": 14240.87956, "trades": 57, "taker_buy_volume": 6636.41, "taker_buy_quote": 6376.22948}, {"ts": 1773537480000, "open": 0.962, "high": 0.962, "low": 0.96, "close": 0.962, "volume": 1449.01, "quote_volume": 1393.2171, "trades": 12, "taker_buy_volume": 950.1, "taker_buy_quote": 913.9962}, {"ts": 1773537540000, "open": 0.962, "high": 0.964, "low": 0.962, "close": 0.964, "volume": 470.11, "quote_volume": 452.64348, "trades": 18, "taker_buy_volume": 234.21, "taker_buy_quote": 225.57753}, {"ts": 1773537600000, "open": 0.963, "high": 0.968, "low": 0.962, "close": 0.964, "volume": 25982.45, "quote_volume": 25070.47849, "trades": 65, "taker_buy_volume": 23770.08, "taker_buy_quote": 22937.74755}, {"ts": 1773537660000, "open": 0.965, "high": 0.971, "low": 0.963, "close": 0.965, "volume": 11210.73, "quote_volume": 10823.5184, "trades": 117, "taker_buy_volume": 3239.15, "taker_buy_quote": 3131.36063}, {"ts": 1773537720000, "open": 0.963, "high": 0.963, "low": 0.959, "close": 0.96, "volume": 9127.72, "quote_volume": 8773.36894, "trades": 74, "taker_buy_volume": 1782.26, "taker_buy_quote": 1712.73596}, {"ts": 1773537780000, "open": 0.959, "high": 0.959, "low": 0.958, "close": 0.958, "volume": 71.15, "quote_volume": 68.21391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537840000, "open": 0.957, "high": 0.957, "low": 0.956, "close": 0.956, "volume": 724.0, "quote_volume": 692.49895, "trades": 14, "taker_buy_volume": 331.51, "taker_buy_quote": 317.15156}, {"ts": 1773537900000, "open": 0.955, "high": 0.958, "low": 0.953, "close": 0.958, "volume": 4296.38, "quote_volume": 4100.13348, "trades": 42, "taker_buy_volume": 1669.04, "taker_buy_quote": 1593.40054}, {"ts": 1773537960000, "open": 0.958, "high": 0.958, "low": 0.953, "close": 0.956, "volume": 2508.78, "quote_volume": 2397.87347, "trades": 24, "taker_buy_volume": 1051.19, "taker_buy_quote": 1006.0707}, {"ts": 1773538020000, "open": 0.956, "high": 0.957, "low": 0.955, "close": 0.956, "volume": 468.84, "quote_volume": 448.20746, "trades": 10, "taker_buy_volume": 276.37, "taker_buy_quote": 264.22158}, {"ts": 1773538080000, "open": 0.956, "high": 0.956, "low": 0.952, "close": 0.952, "volume": 931.04, "quote_volume": 888.3046, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538140000, "open": 0.952, "high": 0.952, "low": 0.952, "close": 0.952, "volume": 119.42, "quote_volume": 113.68784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538200000, "open": 0.952, "high": 0.952, "low": 0.951, "close": 0.952, "volume": 142.93, "quote_volume": 136.05888, "trades": 5, "taker_buy_volume": 122.71, "taker_buy_quote": 116.81992}, {"ts": 1773538260000, "open": 0.953, "high": 0.955, "low": 0.952, "close": 0.954, "volume": 1084.21, "quote_volume": 1034.13987, "trades": 12, "taker_buy_volume": 923.67, "taker_buy_quote": 881.08589}, {"ts": 1773538320000, "open": 0.953, "high": 0.953, "low": 0.948, "close": 0.952, "volume": 3375.02, "quote_volume": 3204.74247, "trades": 37, "taker_buy_volume": 1025.93, "taker_buy_quote": 974.19318}, {"ts": 1773538380000, "open": 0.951, "high": 0.951, "low": 0.949, "close": 0.951, "volume": 1059.52, "quote_volume": 1006.28983, "trades": 18, "taker_buy_volume": 311.5, "taker_buy_quote": 295.87858}, {"ts": 1773538440000, "open": 0.95, "high": 0.952, "low": 0.948, "close": 0.951, "volume": 4356.1, "quote_volume": 4136.00152, "trades": 42, "taker_buy_volume": 1245.52, "taker_buy_quote": 1183.63567}, {"ts": 1773538500000, "open": 0.951, "high": 0.951, "low": 0.947, "close": 0.95, "volume": 3602.89, "quote_volume": 3418.03742, "trades": 22, "taker_buy_volume": 396.33, "taker_buy_quote": 376.08176}, {"ts": 1773538560000, "open": 0.949, "high": 0.949, "low": 0.945, "close": 0.948, "volume": 3264.42, "quote_volume": 3091.78084, "trades": 27, "taker_buy_volume": 1432.33, "taker_buy_quote": 1356.12281}, {"ts": 1773538620000, "open": 0.947, "high": 0.947, "low": 0.945, "close": 0.947, "volume": 1076.37, "quote_volume": 1018.77572, "trades": 11, "taker_buy_volume": 473.3, "taker_buy_quote": 448.2151}, {"ts": 1773538680000, "open": 0.946, "high": 0.949, "low": 0.946, "close": 0.949, "volume": 2864.14, "quote_volume": 2713.91966, "trades": 22, "taker_buy_volume": 1710.3, "taker_buy_quote": 1621.35404}, {"ts": 1773538740000, "open": 0.948, "high": 0.95, "low": 0.944, "close": 0.945, "volume": 12841.05, "quote_volume": 12147.6656, "trades": 70, "taker_buy_volume": 1100.98, "taker_buy_quote": 1044.18004}, {"ts": 1773538800000, "open": 0.945, "high": 0.945, "low": 0.94, "close": 0.941, "volume": 13485.3, "quote_volume": 12702.06626, "trades": 58, "taker_buy_volume": 2353.62, "taker_buy_quote": 2219.55886}, {"ts": 1773538860000, "open": 0.94, "high": 0.944, "low": 0.94, "close": 0.943, "volume": 2982.57, "quote_volume": 2811.22768, "trades": 70, "taker_buy_volume": 1665.68, "taker_buy_quote": 1570.08755}, {"ts": 1773538920000, "open": 0.944, "high": 0.947, "low": 0.944, "close": 0.945, "volume": 2522.8, "quote_volume": 2386.20843, "trades": 96, "taker_buy_volume": 1218.78, "taker_buy_quote": 1151.78442}, {"ts": 1773538980000, "open": 0.945, "high": 0.946, "low": 0.943, "close": 0.946, "volume": 3479.73, "quote_volume": 3287.15935, "trades": 80, "taker_buy_volume": 615.37, "taker_buy_quote": 581.92852}, {"ts": 1773539040000, "open": 0.946, "high": 0.946, "low": 0.942, "close": 0.942, "volume": 966.67, "quote_volume": 912.51692, "trades": 33, "taker_buy_volume": 435.6, "taker_buy_quote": 411.41792}, {"ts": 1773539100000, "open": 0.943, "high": 0.946, "low": 0.943, "close": 0.946, "volume": 505.75, "quote_volume": 477.37175, "trades": 8, "taker_buy_volume": 505.75, "taker_buy_quote": 477.37175}, {"ts": 1773539160000, "open": 0.944, "high": 0.944, "low": 0.935, "close": 0.938, "volume": 23408.38, "quote_volume": 21967.61933, "trades": 236, "taker_buy_volume": 7230.31, "taker_buy_quote": 6784.41281}, {"ts": 1773539220000, "open": 0.937, "high": 0.937, "low": 0.935, "close": 0.937, "volume": 7680.27, "quote_volume": 7185.85612, "trades": 215, "taker_buy_volume": 1757.49, "taker_buy_quote": 1645.23226}, {"ts": 1773539280000, "open": 0.936, "high": 0.937, "low": 0.933, "close": 0.935, "volume": 4865.34, "quote_volume": 4553.93329, "trades": 134, "taker_buy_volume": 391.52, "taker_buy_quote": 366.45706}, {"ts": 1773539340000, "open": 0.935, "high": 0.937, "low": 0.935, "close": 0.936, "volume": 1116.64, "quote_volume": 1045.79868, "trades": 11, "taker_buy_volume": 915.64, "taker_buy_quote": 857.57456}, {"ts": 1773539400000, "open": 0.937, "high": 0.937, "low": 0.931, "close": 0.932, "volume": 2901.49, "quote_volume": 2713.94994, "trades": 22, "taker_buy_volume": 363.41, "taker_buy_quote": 338.76833}, {"ts": 1773539460000, "open": 0.933, "high": 0.933, "low": 0.927, "close": 0.929, "volume": 5599.81, "quote_volume": 5204.36819, "trades": 99, "taker_buy_volume": 1085.49, "taker_buy_quote": 1009.58801}, {"ts": 1773539520000, "open": 0.929, "high": 0.93, "low": 0.928, "close": 0.93, "volume": 1796.08, "quote_volume": 1667.41919, "trades": 29, "taker_buy_volume": 1106.21, "taker_buy_quote": 1027.21983}, {"ts": 1773539580000, "open": 0.929, "high": 0.933, "low": 0.929, "close": 0.931, "volume": 5067.3, "quote_volume": 4717.75424, "trades": 81, "taker_buy_volume": 3604.36, "taker_buy_quote": 3356.43574}, {"ts": 1773539640000, "open": 0.931, "high": 0.933, "low": 0.931, "close": 0.933, "volume": 3231.97, "quote_volume": 3013.74563, "trades": 77, "taker_buy_volume": 3182.04, "taker_buy_quote": 2967.18244}, {"ts": 1773539700000, "open": 0.932, "high": 0.933, "low": 0.913, "close": 0.915, "volume": 66966.69, "quote_volume": 61758.68261, "trades": 457, "taker_buy_volume": 21753.17, "taker_buy_quote": 20018.9424}, {"ts": 1773539760000, "open": 0.916, "high": 0.923, "low": 0.915, "close": 0.923, "volume": 59944.31, "quote_volume": 55133.60954, "trades": 207, "taker_buy_volume": 55879.45, "taker_buy_quote": 51402.0757}, {"ts": 1773539820000, "open": 0.924, "high": 0.929, "low": 0.922, "close": 0.926, "volume": 8313.83, "quote_volume": 7699.62871, "trades": 234, "taker_buy_volume": 3419.45, "taker_buy_quote": 3168.41398}, {"ts": 1773539880000, "open": 0.926, "high": 0.932, "low": 0.926, "close": 0.93, "volume": 1598.71, "quote_volume": 1484.8436, "trades": 49, "taker_buy_volume": 926.28, "taker_buy_quote": 860.71516}, {"ts": 1773539940000, "open": 0.93, "high": 0.93, "low": 0.929, "close": 0.93, "volume": 2433.57, "quote_volume": 2262.18027, "trades": 127, "taker_buy_volume": 1003.16, "taker_buy_quote": 932.9388}, {"ts": 1773540000000, "open": 0.929, "high": 0.929, "low": 0.921, "close": 0.922, "volume": 22167.63, "quote_volume": 20491.62496, "trades": 189, "taker_buy_volume": 3146.82, "taker_buy_quote": 2910.88533}, {"ts": 1773540060000, "open": 0.922, "high": 0.927, "low": 0.92, "close": 0.926, "volume": 35717.14, "quote_volume": 33003.69398, "trades": 211, "taker_buy_volume": 32167.34, "taker_buy_quote": 29725.95601}, {"ts": 1773540120000, "open": 0.925, "high": 0.928, "low": 0.924, "close": 0.926, "volume": 5140.33, "quote_volume": 4758.94487, "trades": 223, "taker_buy_volume": 939.09, "taker_buy_quote": 870.96176}, {"ts": 1773540180000, "open": 0.926, "high": 0.926, "low": 0.922, "close": 0.922, "volume": 3814.84, "quote_volume": 3520.88306, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540240000, "open": 0.921, "high": 0.923, "low": 0.92, "close": 0.922, "volume": 2501.67, "quote_volume": 2305.23585, "trades": 79, "taker_buy_volume": 1356.73, "taker_buy_quote": 1250.61399}, {"ts": 1773540300000, "open": 0.921, "high": 0.921, "low": 0.919, "close": 0.92, "volume": 4184.78, "quote_volume": 3850.38968, "trades": 52, "taker_buy_volume": 428.55, "taker_buy_quote": 394.4231}, {"ts": 1773540360000, "open": 0.92, "high": 0.922, "low": 0.92, "close": 0.92, "volume": 1664.16, "quote_volume": 1531.60375, "trades": 64, "taker_buy_volume": 294.23, "taker_buy_quote": 271.07614}, {"ts": 1773540420000, "open": 0.92, "high": 0.922, "low": 0.92, "close": 0.92, "volume": 5464.32, "quote_volume": 5036.1995, "trades": 76, "taker_buy_volume": 4352.29, "taker_buy_quote": 4012.41565}, {"ts": 1773540480000, "open": 0.919, "high": 0.921, "low": 0.918, "close": 0.92, "volume": 3355.24, "quote_volume": 3086.40025, "trades": 64, "taker_buy_volume": 2289.55, "taker_buy_quote": 2106.85298}, {"ts": 1773540540000, "open": 0.918, "high": 0.92, "low": 0.917, "close": 0.918, "volume": 1645.1, "quote_volume": 1510.23431, "trades": 24, "taker_buy_volume": 384.21, "taker_buy_quote": 352.93209}, {"ts": 1773540600000, "open": 0.92, "high": 0.924, "low": 0.919, "close": 0.923, "volume": 1868.49, "quote_volume": 1723.705, "trades": 55, "taker_buy_volume": 1196.72, "taker_buy_quote": 1104.49327}, {"ts": 1773540660000, "open": 0.923, "high": 0.923, "low": 0.921, "close": 0.922, "volume": 1498.63, "quote_volume": 1382.60961, "trades": 46, "taker_buy_volume": 1212.48, "taker_buy_quote": 1118.70488}, {"ts": 1773540720000, "open": 0.921, "high": 0.923, "low": 0.92, "close": 0.923, "volume": 241.26, "quote_volume": 222.42461, "trades": 13, "taker_buy_volume": 123.29, "taker_buy_quote": 113.77256}, {"ts": 1773540780000, "open": 0.923, "high": 0.925, "low": 0.923, "close": 0.923, "volume": 1713.85, "quote_volume": 1583.01728, "trades": 53, "taker_buy_volume": 1080.11, "taker_buy_quote": 997.96951}, {"ts": 1773540840000, "open": 0.924, "high": 0.928, "low": 0.921, "close": 0.924, "volume": 4757.34, "quote_volume": 4396.0407, "trades": 134, "taker_buy_volume": 1127.67, "taker_buy_quote": 1043.9247}, {"ts": 1773540900000, "open": 0.923, "high": 0.923, "low": 0.922, "close": 0.923, "volume": 554.61, "quote_volume": 511.62717, "trades": 18, "taker_buy_volume": 179.81, "taker_buy_quote": 165.85888}, {"ts": 1773540960000, "open": 0.922, "high": 0.923, "low": 0.921, "close": 0.921, "volume": 1997.97, "quote_volume": 1842.88245, "trades": 56, "taker_buy_volume": 910.82, "taker_buy_quote": 839.64114}, {"ts": 1773541020000, "open": 0.92, "high": 0.921, "low": 0.918, "close": 0.92, "volume": 1468.09, "quote_volume": 1348.84317, "trades": 14, "taker_buy_volume": 375.45, "taker_buy_quote": 345.41998}, {"ts": 1773541080000, "open": 0.92, "high": 0.92, "low": 0.918, "close": 0.919, "volume": 321.83, "quote_volume": 295.65959, "trades": 10, "taker_buy_volume": 93.3, "taker_buy_quote": 85.7427}, {"ts": 1773541140000, "open": 0.919, "high": 0.924, "low": 0.918, "close": 0.924, "volume": 5352.85, "quote_volume": 4935.25605, "trades": 64, "taker_buy_volume": 4240.96, "taker_buy_quote": 3910.60303}, {"ts": 1773541200000, "open": 0.923, "high": 0.926, "low": 0.92, "close": 0.921, "volume": 3174.43, "quote_volume": 2935.66113, "trades": 77, "taker_buy_volume": 2468.26, "taker_buy_quote": 2283.68736}, {"ts": 1773541260000, "open": 0.921, "high": 0.928, "low": 0.919, "close": 0.927, "volume": 5174.38, "quote_volume": 4782.75082, "trades": 117, "taker_buy_volume": 4508.33, "taker_buy_quote": 4168.53923}, {"ts": 1773541320000, "open": 0.927, "high": 0.931, "low": 0.926, "close": 0.931, "volume": 7597.27, "quote_volume": 7058.0205, "trades": 84, "taker_buy_volume": 5484.93, "taker_buy_quote": 5097.38542}, {"ts": 1773541380000, "open": 0.93, "high": 0.936, "low": 0.929, "close": 0.936, "volume": 4501.16, "quote_volume": 4203.35799, "trades": 159, "taker_buy_volume": 2531.64, "taker_buy_quote": 2367.28919}, {"ts": 1773541440000, "open": 0.936, "high": 0.943, "low": 0.936, "close": 0.94, "volume": 24638.99, "quote_volume": 23170.23185, "trades": 183, "taker_buy_volume": 6798.22, "taker_buy_quote": 6399.07695}, {"ts": 1773541500000, "open": 0.94, "high": 0.94, "low": 0.933, "close": 0.935, "volume": 9019.15, "quote_volume": 8444.87316, "trades": 101, "taker_buy_volume": 7528.57, "taker_buy_quote": 7049.81707}, {"ts": 1773541560000, "open": 0.934, "high": 0.94, "low": 0.934, "close": 0.94, "volume": 8042.68, "quote_volume": 7551.12134, "trades": 129, "taker_buy_volume": 3024.65, "taker_buy_quote": 2839.68961}, {"ts": 1773541620000, "open": 0.939, "high": 0.939, "low": 0.934, "close": 0.936, "volume": 2000.97, "quote_volume": 1872.32687, "trades": 93, "taker_buy_volume": 1707.88, "taker_buy_quote": 1597.54561}, {"ts": 1773541680000, "open": 0.935, "high": 0.938, "low": 0.933, "close": 0.936, "volume": 1300.38, "quote_volume": 1216.48658, "trades": 53, "taker_buy_volume": 668.27, "taker_buy_quote": 625.08189}, {"ts": 1773541740000, "open": 0.934, "high": 0.937, "low": 0.934, "close": 0.935, "volume": 2564.1, "quote_volume": 2398.01168, "trades": 81, "taker_buy_volume": 813.12, "taker_buy_quote": 760.40634}, {"ts": 1773541800000, "open": 0.933, "high": 0.935, "low": 0.929, "close": 0.932, "volume": 5256.47, "quote_volume": 4896.0855, "trades": 156, "taker_buy_volume": 3545.44, "taker_buy_quote": 3302.05966}, {"ts": 1773541860000, "open": 0.932, "high": 0.933, "low": 0.929, "close": 0.93, "volume": 11813.07, "quote_volume": 11002.9492, "trades": 116, "taker_buy_volume": 1077.44, "taker_buy_quote": 1002.70252}, {"ts": 1773541920000, "open": 0.93, "high": 0.931, "low": 0.926, "close": 0.927, "volume": 5556.79, "quote_volume": 5156.84195, "trades": 109, "taker_buy_volume": 2067.13, "taker_buy_quote": 1920.76978}, {"ts": 1773541980000, "open": 0.927, "high": 0.927, "low": 0.924, "close": 0.926, "volume": 3414.62, "quote_volume": 3159.3055, "trades": 64, "taker_buy_volume": 943.16, "taker_buy_quote": 873.4473}, {"ts": 1773542040000, "open": 0.927, "high": 0.93, "low": 0.924, "close": 0.926, "volume": 3560.18, "quote_volume": 3301.59921, "trades": 55, "taker_buy_volume": 1966.0, "taker_buy_quote": 1825.54882}, {"ts": 1773542100000, "open": 0.925, "high": 0.929, "low": 0.923, "close": 0.929, "volume": 2142.02, "quote_volume": 1981.21916, "trades": 26, "taker_buy_volume": 723.92, "taker_buy_quote": 669.84872}, {"ts": 1773542160000, "open": 0.929, "high": 0.932, "low": 0.928, "close": 0.929, "volume": 3350.03, "quote_volume": 3116.91727, "trades": 89, "taker_buy_volume": 2065.34, "taker_buy_quote": 1923.02933}, {"ts": 1773542220000, "open": 0.929, "high": 0.931, "low": 0.928, "close": 0.929, "volume": 1692.6, "quote_volume": 1572.81489, "trades": 48, "taker_buy_volume": 838.77, "taker_buy_quote": 779.75934}, {"ts": 1773542280000, "open": 0.928, "high": 0.93, "low": 0.926, "close": 0.927, "volume": 906.64, "quote_volume": 841.78967, "trades": 17, "taker_buy_volume": 702.51, "taker_buy_quote": 652.42477}, {"ts": 1773542340000, "open": 0.925, "high": 0.926, "low": 0.924, "close": 0.925, "volume": 513.41, "quote_volume": 475.09353, "trades": 18, "taker_buy_volume": 217.86, "taker_buy_quote": 201.71223}, {"ts": 1773542400000, "open": 0.924, "high": 0.928, "low": 0.924, "close": 0.927, "volume": 328.68, "quote_volume": 304.16809, "trades": 21, "taker_buy_volume": 173.71, "taker_buy_quote": 160.95154}, {"ts": 1773542460000, "open": 0.925, "high": 0.926, "low": 0.923, "close": 0.924, "volume": 3285.64, "quote_volume": 3038.37303, "trades": 102, "taker_buy_volume": 2678.15, "taker_buy_quote": 2476.94998}, {"ts": 1773542520000, "open": 0.923, "high": 0.924, "low": 0.922, "close": 0.923, "volume": 992.56, "quote_volume": 916.50222, "trades": 23, "taker_buy_volume": 322.34, "taker_buy_quote": 297.72551}, {"ts": 1773542580000, "open": 0.923, "high": 0.926, "low": 0.923, "close": 0.925, "volume": 2827.05, "quote_volume": 2610.72637, "trades": 20, "taker_buy_volume": 2152.23, "taker_buy_quote": 1986.9297}, {"ts": 1773542640000, "open": 0.925, "high": 0.929, "low": 0.925, "close": 0.928, "volume": 3198.38, "quote_volume": 2967.26991, "trades": 79, "taker_buy_volume": 1643.21, "taker_buy_quote": 1525.02469}, {"ts": 1773542700000, "open": 0.928, "high": 0.931, "low": 0.927, "close": 0.929, "volume": 4599.79, "quote_volume": 4274.38107, "trades": 124, "taker_buy_volume": 4345.04, "taker_buy_quote": 4038.01632}, {"ts": 1773542760000, "open": 0.929, "high": 0.933, "low": 0.928, "close": 0.931, "volume": 2695.05, "quote_volume": 2508.44708, "trades": 104, "taker_buy_volume": 1472.72, "taker_buy_quote": 1370.88782}, {"ts": 1773542820000, "open": 0.929, "high": 0.931, "low": 0.929, "close": 0.93, "volume": 1283.14, "quote_volume": 1193.07266, "trades": 34, "taker_buy_volume": 304.29, "taker_buy_quote": 282.95177}, {"ts": 1773542880000, "open": 0.93, "high": 0.936, "low": 0.93, "close": 0.936, "volume": 990.37, "quote_volume": 924.18944, "trades": 27, "taker_buy_volume": 685.29, "taker_buy_quote": 639.89906}, {"ts": 1773542940000, "open": 0.936, "high": 0.945, "low": 0.934, "close": 0.943, "volume": 7247.61, "quote_volume": 6817.94166, "trades": 142, "taker_buy_volume": 4363.67, "taker_buy_quote": 4106.49359}, {"ts": 1773543000000, "open": 0.941, "high": 0.943, "low": 0.935, "close": 0.935, "volume": 2312.89, "quote_volume": 2168.04902, "trades": 74, "taker_buy_volume": 1008.58, "taker_buy_quote": 945.70227}, {"ts": 1773543060000, "open": 0.935, "high": 0.937, "low": 0.935, "close": 0.935, "volume": 2111.75, "quote_volume": 1976.59346, "trades": 69, "taker_buy_volume": 1733.78, "taker_buy_quote": 1623.1619}, {"ts": 1773543120000, "open": 0.934, "high": 0.935, "low": 0.932, "close": 0.932, "volume": 733.13, "quote_volume": 684.75451, "trades": 16, "taker_buy_volume": 174.09, "taker_buy_quote": 162.73185}, {"ts": 1773543180000, "open": 0.932, "high": 0.933, "low": 0.93, "close": 0.931, "volume": 628.13, "quote_volume": 585.13988, "trades": 16, "taker_buy_volume": 117.08, "taker_buy_quote": 109.21564}, {"ts": 1773543240000, "open": 0.93, "high": 0.93, "low": 0.927, "close": 0.929, "volume": 3046.5, "quote_volume": 2825.36079, "trades": 35, "taker_buy_volume": 421.43, "taker_buy_quote": 391.43746}, {"ts": 1773543300000, "open": 0.93, "high": 0.93, "low": 0.928, "close": 0.93, "volume": 1141.74, "quote_volume": 1060.8695, "trades": 56, "taker_buy_volume": 667.03, "taker_buy_quote": 619.91356}, {"ts": 1773543360000, "open": 0.929, "high": 0.93, "low": 0.928, "close": 0.929, "volume": 1027.57, "quote_volume": 953.86394, "trades": 35, "taker_buy_volume": 519.62, "taker_buy_quote": 482.31483}, {"ts": 1773543420000, "open": 0.928, "high": 0.929, "low": 0.926, "close": 0.926, "volume": 675.87, "quote_volume": 627.22722, "trades": 27, "taker_buy_volume": 321.28, "taker_buy_quote": 298.31624}, {"ts": 1773543480000, "open": 0.926, "high": 0.929, "low": 0.925, "close": 0.929, "volume": 2415.62, "quote_volume": 2239.61908, "trades": 51, "taker_buy_volume": 1657.09, "taker_buy_quote": 1537.57319}, {"ts": 1773543540000, "open": 0.926, "high": 0.928, "low": 0.925, "close": 0.928, "volume": 1351.96, "quote_volume": 1252.86043, "trades": 41, "taker_buy_volume": 712.71, "taker_buy_quote": 660.73693}, {"ts": 1773543600000, "open": 0.928, "high": 0.93, "low": 0.927, "close": 0.928, "volume": 797.69, "quote_volume": 740.7658, "trades": 23, "taker_buy_volume": 249.46, "taker_buy_quote": 231.86377}, {"ts": 1773543660000, "open": 0.927, "high": 0.929, "low": 0.925, "close": 0.925, "volume": 9862.94, "quote_volume": 9128.21462, "trades": 87, "taker_buy_volume": 1593.22, "taker_buy_quote": 1477.35467}, {"ts": 1773543720000, "open": 0.925, "high": 0.931, "low": 0.925, "close": 0.929, "volume": 1362.66, "quote_volume": 1264.4377, "trades": 50, "taker_buy_volume": 1043.79, "taker_buy_quote": 968.71022}, {"ts": 1773543780000, "open": 0.929, "high": 0.934, "low": 0.928, "close": 0.934, "volume": 1190.19, "quote_volume": 1108.02543, "trades": 27, "taker_buy_volume": 782.47, "taker_buy_quote": 728.41127}, {"ts": 1773543840000, "open": 0.933, "high": 0.935, "low": 0.933, "close": 0.933, "volume": 1491.16, "quote_volume": 1391.79963, "trades": 41, "taker_buy_volume": 546.35, "taker_buy_quote": 510.2919}, {"ts": 1773543900000, "open": 0.933, "high": 0.935, "low": 0.928, "close": 0.932, "volume": 11318.3, "quote_volume": 10537.91249, "trades": 128, "taker_buy_volume": 3060.99, "taker_buy_quote": 2850.62686}, {"ts": 1773543960000, "open": 0.931, "high": 0.931, "low": 0.928, "close": 0.93, "volume": 4911.75, "quote_volume": 4567.76954, "trades": 42, "taker_buy_volume": 339.34, "taker_buy_quote": 315.64976}, {"ts": 1773544020000, "open": 0.929, "high": 0.929, "low": 0.928, "close": 0.928, "volume": 1388.32, "quote_volume": 1288.56982, "trades": 50, "taker_buy_volume": 232.01, "taker_buy_quote": 215.40839}, {"ts": 1773544080000, "open": 0.929, "high": 0.929, "low": 0.925, "close": 0.928, "volume": 13861.48, "quote_volume": 12846.19986, "trades": 63, "taker_buy_volume": 4977.26, "taker_buy_quote": 4609.68313}, {"ts": 1773544140000, "open": 0.928, "high": 0.929, "low": 0.927, "close": 0.927, "volume": 1989.33, "quote_volume": 1845.03061, "trades": 101, "taker_buy_volume": 17.36, "taker_buy_quote": 16.11601}, {"ts": 1773544200000, "open": 0.927, "high": 0.927, "low": 0.925, "close": 0.925, "volume": 391.74, "quote_volume": 362.73939, "trades": 12, "taker_buy_volume": 82.43, "taker_buy_quote": 76.33018}, {"ts": 1773544260000, "open": 0.925, "high": 0.928, "low": 0.925, "close": 0.927, "volume": 383.91, "quote_volume": 355.5558, "trades": 7, "taker_buy_volume": 5.93, "taker_buy_quote": 5.50304}, {"ts": 1773544320000, "open": 0.926, "high": 0.928, "low": 0.926, "close": 0.927, "volume": 2402.31, "quote_volume": 2226.06969, "trades": 43, "taker_buy_volume": 1510.88, "taker_buy_quote": 1400.60551}, {"ts": 1773544380000, "open": 0.925, "high": 0.928, "low": 0.925, "close": 0.925, "volume": 1642.13, "quote_volume": 1520.12443, "trades": 40, "taker_buy_volume": 458.13, "taker_buy_quote": 424.81868}, {"ts": 1773544440000, "open": 0.925, "high": 0.927, "low": 0.925, "close": 0.927, "volume": 1308.0, "quote_volume": 1211.05669, "trades": 21, "taker_buy_volume": 755.27, "taker_buy_quote": 699.56994}, {"ts": 1773544500000, "open": 0.926, "high": 0.926, "low": 0.923, "close": 0.923, "volume": 3000.07, "quote_volume": 2772.09155, "trades": 101, "taker_buy_volume": 1944.54, "taker_buy_quote": 1796.71139}, {"ts": 1773544560000, "open": 0.924, "high": 0.926, "low": 0.923, "close": 0.926, "volume": 884.94, "quote_volume": 818.51448, "trades": 15, "taker_buy_volume": 360.93, "taker_buy_quote": 333.86551}, {"ts": 1773544620000, "open": 0.925, "high": 0.926, "low": 0.922, "close": 0.925, "volume": 1709.61, "quote_volume": 1580.8899, "trades": 80, "taker_buy_volume": 159.45, "taker_buy_quote": 147.49506}, {"ts": 1773544680000, "open": 0.924, "high": 0.925, "low": 0.924, "close": 0.925, "volume": 905.94, "quote_volume": 837.25454, "trades": 29, "taker_buy_volume": 458.13, "taker_buy_quote": 423.4781}, {"ts": 1773544740000, "open": 0.924, "high": 0.927, "low": 0.924, "close": 0.925, "volume": 1939.56, "quote_volume": 1795.12247, "trades": 63, "taker_buy_volume": 1196.19, "taker_buy_quote": 1107.67876}, {"ts": 1773544800000, "open": 0.925, "high": 0.928, "low": 0.924, "close": 0.927, "volume": 5825.33, "quote_volume": 5395.97366, "trades": 89, "taker_buy_volume": 4415.18, "taker_buy_quote": 4090.62235}, {"ts": 1773544860000, "open": 0.927, "high": 0.927, "low": 0.926, "close": 0.927, "volume": 520.27, "quote_volume": 482.14904, "trades": 9, "taker_buy_volume": 83.24, "taker_buy_quote": 77.16348}, {"ts": 1773544920000, "open": 0.927, "high": 0.93, "low": 0.927, "close": 0.928, "volume": 1652.33, "quote_volume": 1535.13577, "trades": 31, "taker_buy_volume": 1299.29, "taker_buy_quote": 1207.32481}, {"ts": 1773544980000, "open": 0.928, "high": 0.929, "low": 0.928, "close": 0.929, "volume": 931.81, "quote_volume": 864.85858, "trades": 17, "taker_buy_volume": 244.65, "taker_buy_quote": 227.1741}, {"ts": 1773545040000, "open": 0.928, "high": 0.931, "low": 0.927, "close": 0.929, "volume": 3462.11, "quote_volume": 3218.83196, "trades": 70, "taker_buy_volume": 3085.2, "taker_buy_quote": 2869.10135}, {"ts": 1773545100000, "open": 0.929, "high": 0.932, "low": 0.928, "close": 0.932, "volume": 2076.98, "quote_volume": 1933.13766, "trades": 98, "taker_buy_volume": 1564.65, "taker_buy_quote": 1456.5449}, {"ts": 1773545160000, "open": 0.932, "high": 0.932, "low": 0.928, "close": 0.929, "volume": 898.09, "quote_volume": 834.77356, "trades": 21, "taker_buy_volume": 271.88, "taker_buy_quote": 252.72697}, {"ts": 1773545220000, "open": 0.929, "high": 0.93, "low": 0.927, "close": 0.927, "volume": 2444.97, "quote_volume": 2268.15638, "trades": 22, "taker_buy_volume": 782.9, "taker_buy_quote": 725.89911}, {"ts": 1773545280000, "open": 0.927, "high": 0.928, "low": 0.926, "close": 0.928, "volume": 566.26, "quote_volume": 525.03778, "trades": 27, "taker_buy_volume": 416.42, "taker_buy_quote": 386.28022}, {"ts": 1773545340000, "open": 0.929, "high": 0.931, "low": 0.927, "close": 0.93, "volume": 3703.07, "quote_volume": 3440.8088, "trades": 54, "taker_buy_volume": 2610.66, "taker_buy_quote": 2426.28155}, {"ts": 1773545400000, "open": 0.929, "high": 0.931, "low": 0.928, "close": 0.93, "volume": 3959.78, "quote_volume": 3680.57102, "trades": 62, "taker_buy_volume": 1461.02, "taker_buy_quote": 1358.78091}, {"ts": 1773545460000, "open": 0.929, "high": 0.932, "low": 0.929, "close": 0.93, "volume": 3313.34, "quote_volume": 3081.56396, "trades": 66, "taker_buy_volume": 1760.51, "taker_buy_quote": 1637.47518}, {"ts": 1773545520000, "open": 0.928, "high": 0.929, "low": 0.922, "close": 0.923, "volume": 7911.6, "quote_volume": 7323.48605, "trades": 100, "taker_buy_volume": 1394.19, "taker_buy_quote": 1289.8529}, {"ts": 1773545580000, "open": 0.924, "high": 0.924, "low": 0.922, "close": 0.922, "volume": 2611.42, "quote_volume": 2410.14629, "trades": 64, "taker_buy_volume": 2026.54, "taker_buy_quote": 1870.56968}, {"ts": 1773545640000, "open": 0.922, "high": 0.924, "low": 0.921, "close": 0.921, "volume": 2819.49, "quote_volume": 2600.83732, "trades": 44, "taker_buy_volume": 1988.94, "taker_buy_quote": 1835.47073}, {"ts": 1773545700000, "open": 0.921, "high": 0.921, "low": 0.917, "close": 0.918, "volume": 4939.26, "quote_volume": 4534.45855, "trades": 55, "taker_buy_volume": 1940.17, "taker_buy_quote": 1780.46968}, {"ts": 1773545760000, "open": 0.917, "high": 0.918, "low": 0.914, "close": 0.916, "volume": 3723.21, "quote_volume": 3407.57887, "trades": 69, "taker_buy_volume": 700.37, "taker_buy_quote": 642.23282}, {"ts": 1773545820000, "open": 0.915, "high": 0.919, "low": 0.915, "close": 0.918, "volume": 533.13, "quote_volume": 488.94843, "trades": 16, "taker_buy_volume": 189.53, "taker_buy_quote": 173.99765}, {"ts": 1773545880000, "open": 0.917, "high": 0.919, "low": 0.907, "close": 0.911, "volume": 13507.72, "quote_volume": 12307.58754, "trades": 134, "taker_buy_volume": 1568.31, "taker_buy_quote": 1428.08822}, {"ts": 1773545940000, "open": 0.912, "high": 0.913, "low": 0.909, "close": 0.913, "volume": 8708.13, "quote_volume": 7931.56799, "trades": 87, "taker_buy_volume": 3349.83, "taker_buy_quote": 3054.23197}, {"ts": 1773546000000, "open": 0.912, "high": 0.92, "low": 0.91, "close": 0.918, "volume": 10683.9, "quote_volume": 9781.96314, "trades": 88, "taker_buy_volume": 7453.1, "taker_buy_quote": 6832.37825}, {"ts": 1773546060000, "open": 0.917, "high": 0.919, "low": 0.917, "close": 0.919, "volume": 1096.84, "quote_volume": 1007.46995, "trades": 13, "taker_buy_volume": 35.51, "taker_buy_quote": 32.63369}, {"ts": 1773546120000, "open": 0.918, "high": 0.918, "low": 0.917, "close": 0.918, "volume": 1549.87, "quote_volume": 1422.55276, "trades": 17, "taker_buy_volume": 1019.6, "taker_buy_quote": 935.9836}, {"ts": 1773546180000, "open": 0.918, "high": 0.922, "low": 0.917, "close": 0.92, "volume": 9214.6, "quote_volume": 8469.56143, "trades": 46, "taker_buy_volume": 8471.4, "taker_buy_quote": 7786.92929}, {"ts": 1773546240000, "open": 0.919, "high": 0.921, "low": 0.918, "close": 0.921, "volume": 1982.51, "quote_volume": 1824.89803, "trades": 30, "taker_buy_volume": 1047.59, "taker_buy_quote": 964.30414}, {"ts": 1773546300000, "open": 0.92, "high": 0.92, "low": 0.916, "close": 0.918, "volume": 1318.22, "quote_volume": 1210.37512, "trades": 33, "taker_buy_volume": 782.89, "taker_buy_quote": 719.05557}, {"ts": 1773546360000, "open": 0.918, "high": 0.92, "low": 0.917, "close": 0.918, "volume": 1505.26, "quote_volume": 1381.93366, "trades": 22, "taker_buy_volume": 82.54, "taker_buy_quote": 75.79943}, {"ts": 1773546420000, "open": 0.919, "high": 0.921, "low": 0.916, "close": 0.917, "volume": 1493.35, "quote_volume": 1372.74031, "trades": 27, "taker_buy_volume": 473.08, "taker_buy_quote": 434.90039}, {"ts": 1773546480000, "open": 0.917, "high": 0.917, "low": 0.91, "close": 0.913, "volume": 13136.4, "quote_volume": 11989.30562, "trades": 78, "taker_buy_volume": 1147.07, "taker_buy_quote": 1047.54219}, {"ts": 1773546540000, "open": 0.912, "high": 0.915, "low": 0.912, "close": 0.915, "volume": 367.72, "quote_volume": 335.8281, "trades": 11, "taker_buy_volume": 65.35, "taker_buy_quote": 59.79525}, {"ts": 1773546600000, "open": 0.914, "high": 0.916, "low": 0.914, "close": 0.914, "volume": 1827.97, "quote_volume": 1673.21966, "trades": 26, "taker_buy_volume": 978.53, "taker_buy_quote": 896.20245}, {"ts": 1773546660000, "open": 0.914, "high": 0.915, "low": 0.913, "close": 0.914, "volume": 412.12, "quote_volume": 376.64913, "trades": 8, "taker_buy_volume": 6.73, "taker_buy_quote": 6.15795}, {"ts": 1773546720000, "open": 0.913, "high": 0.916, "low": 0.913, "close": 0.916, "volume": 381.66, "quote_volume": 348.89719, "trades": 10, "taker_buy_volume": 305.16, "taker_buy_quote": 279.05269}, {"ts": 1773546780000, "open": 0.914, "high": 0.919, "low": 0.914, "close": 0.917, "volume": 2946.56, "quote_volume": 2702.91609, "trades": 34, "taker_buy_volume": 2070.78, "taker_buy_quote": 1900.10558}, {"ts": 1773546840000, "open": 0.917, "high": 0.92, "low": 0.916, "close": 0.918, "volume": 1883.69, "quote_volume": 1730.34097, "trades": 24, "taker_buy_volume": 1087.44, "taker_buy_quote": 999.00896}, {"ts": 1773546900000, "open": 0.918, "high": 0.922, "low": 0.918, "close": 0.922, "volume": 1288.9, "quote_volume": 1186.31618, "trades": 38, "taker_buy_volume": 1039.34, "taker_buy_quote": 956.95533}, {"ts": 1773546960000, "open": 0.921, "high": 0.924, "low": 0.918, "close": 0.922, "volume": 9357.47, "quote_volume": 8619.3527, "trades": 98, "taker_buy_volume": 4887.46, "taker_buy_quote": 4510.11895}, {"ts": 1773547020000, "open": 0.921, "high": 0.922, "low": 0.919, "close": 0.92, "volume": 856.13, "quote_volume": 787.67747, "trades": 17, "taker_buy_volume": 365.14, "taker_buy_quote": 335.96971}, {"ts": 1773547080000, "open": 0.92, "high": 0.921, "low": 0.918, "close": 0.919, "volume": 602.71, "quote_volume": 554.39678, "trades": 13, "taker_buy_volume": 455.99, "taker_buy_quote": 419.65132}, {"ts": 1773547140000, "open": 0.919, "high": 0.921, "low": 0.919, "close": 0.92, "volume": 513.57, "quote_volume": 472.14951, "trades": 5, "taker_buy_volume": 116.42, "taker_buy_quote": 107.16866}, {"ts": 1773547200000, "open": 0.92, "high": 0.931, "low": 0.919, "close": 0.928, "volume": 18463.32, "quote_volume": 17103.56066, "trades": 164, "taker_buy_volume": 11065.63, "taker_buy_quote": 10253.69071}, {"ts": 1773547260000, "open": 0.927, "high": 0.932, "low": 0.925, "close": 0.927, "volume": 10179.08, "quote_volume": 9455.82778, "trades": 74, "taker_buy_volume": 7985.55, "taker_buy_quote": 7418.60632}, {"ts": 1773547320000, "open": 0.927, "high": 0.93, "low": 0.927, "close": 0.929, "volume": 4961.24, "quote_volume": 4612.04427, "trades": 38, "taker_buy_volume": 3138.8, "taker_buy_quote": 2917.8747}, {"ts": 1773547380000, "open": 0.928, "high": 0.937, "low": 0.926, "close": 0.931, "volume": 6927.08, "quote_volume": 6445.41459, "trades": 55, "taker_buy_volume": 4458.16, "taker_buy_quote": 4150.04065}, {"ts": 1773547440000, "open": 0.931, "high": 0.933, "low": 0.931, "close": 0.931, "volume": 437.83, "quote_volume": 407.72836, "trades": 5, "taker_buy_volume": 196.36, "taker_buy_quote": 182.91979}, {"ts": 1773547500000, "open": 0.93, "high": 0.93, "low": 0.927, "close": 0.929, "volume": 1070.02, "quote_volume": 992.93807, "trades": 18, "taker_buy_volume": 461.94, "taker_buy_quote": 428.79829}, {"ts": 1773547560000, "open": 0.929, "high": 0.931, "low": 0.929, "close": 0.931, "volume": 156.48, "quote_volume": 145.38766, "trades": 3, "taker_buy_volume": 11.83, "taker_buy_quote": 11.00781}, {"ts": 1773547620000, "open": 0.93, "high": 0.931, "low": 0.928, "close": 0.931, "volume": 1296.73, "quote_volume": 1205.43167, "trades": 23, "taker_buy_volume": 505.15, "taker_buy_quote": 469.85606}, {"ts": 1773547680000, "open": 0.929, "high": 0.931, "low": 0.927, "close": 0.93, "volume": 4897.93, "quote_volume": 4547.65286, "trades": 44, "taker_buy_volume": 702.6, "taker_buy_quote": 653.3671}, {"ts": 1773547740000, "open": 0.929, "high": 0.929, "low": 0.928, "close": 0.928, "volume": 247.65, "quote_volume": 229.92495, "trades": 3, "taker_buy_volume": 89.37, "taker_buy_quote": 82.93536}, {"ts": 1773547800000, "open": 0.928, "high": 0.931, "low": 0.928, "close": 0.93, "volume": 2554.75, "quote_volume": 2371.62963, "trades": 24, "taker_buy_volume": 1399.34, "taker_buy_quote": 1298.98615}, {"ts": 1773547860000, "open": 0.929, "high": 0.93, "low": 0.928, "close": 0.929, "volume": 484.6, "quote_volume": 450.25729, "trades": 10, "taker_buy_volume": 229.57, "taker_buy_quote": 213.37795}, {"ts": 1773547920000, "open": 0.929, "high": 0.93, "low": 0.928, "close": 0.928, "volume": 2482.37, "quote_volume": 2308.24154, "trades": 16, "taker_buy_volume": 167.54, "taker_buy_quote": 155.75374}, {"ts": 1773547980000, "open": 0.927, "high": 0.93, "low": 0.927, "close": 0.927, "volume": 4827.67, "quote_volume": 4483.55672, "trades": 30, "taker_buy_volume": 3460.78, "taker_buy_quote": 3215.03161}, {"ts": 1773548040000, "open": 0.926, "high": 0.936, "low": 0.926, "close": 0.934, "volume": 10753.07, "quote_volume": 10029.68205, "trades": 86, "taker_buy_volume": 9868.96, "taker_buy_quote": 9206.52852}, {"ts": 1773548100000, "open": 0.933, "high": 0.933, "low": 0.931, "close": 0.932, "volume": 1643.4, "quote_volume": 1531.29486, "trades": 29, "taker_buy_volume": 381.54, "taker_buy_quote": 355.69472}, {"ts": 1773548160000, "open": 0.93, "high": 0.932, "low": 0.93, "close": 0.93, "volume": 656.56, "quote_volume": 610.72751, "trades": 11, "taker_buy_volume": 173.67, "taker_buy_quote": 161.63981}, {"ts": 1773548220000, "open": 0.93, "high": 0.931, "low": 0.929, "close": 0.929, "volume": 495.11, "quote_volume": 460.48098, "trades": 6, "taker_buy_volume": 209.02, "taker_buy_quote": 194.59762}, {"ts": 1773548280000, "open": 0.929, "high": 0.939, "low": 0.929, "close": 0.938, "volume": 13608.08, "quote_volume": 12703.09224, "trades": 87, "taker_buy_volume": 12974.86, "taker_buy_quote": 12111.83738}, {"ts": 1773548340000, "open": 0.938, "high": 0.941, "low": 0.936, "close": 0.937, "volume": 8420.63, "quote_volume": 7912.46076, "trades": 49, "taker_buy_volume": 5601.43, "taker_buy_quote": 5267.01666}, {"ts": 1773548400000, "open": 0.937, "high": 0.937, "low": 0.934, "close": 0.934, "volume": 817.67, "quote_volume": 764.43068, "trades": 13, "taker_buy_volume": 213.8, "taker_buy_quote": 199.903}, {"ts": 1773548460000, "open": 0.933, "high": 0.935, "low": 0.933, "close": 0.934, "volume": 500.63, "quote_volume": 467.4896, "trades": 8, "taker_buy_volume": 318.95, "taker_buy_quote": 297.98216}, {"ts": 1773548520000, "open": 0.933, "high": 0.934, "low": 0.929, "close": 0.931, "volume": 5347.51, "quote_volume": 4981.8641, "trades": 27, "taker_buy_volume": 2893.61, "taker_buy_quote": 2695.0132}, {"ts": 1773548580000, "open": 0.93, "high": 0.931, "low": 0.93, "close": 0.931, "volume": 189.1, "quote_volume": 175.87036, "trades": 2, "taker_buy_volume": 7.36, "taker_buy_quote": 6.85216}, {"ts": 1773548640000, "open": 0.929, "high": 0.93, "low": 0.923, "close": 0.926, "volume": 7105.87, "quote_volume": 6577.71073, "trades": 60, "taker_buy_volume": 596.94, "taker_buy_quote": 552.25918}, {"ts": 1773548700000, "open": 0.924, "high": 0.929, "low": 0.924, "close": 0.927, "volume": 4170.94, "quote_volume": 3866.28708, "trades": 47, "taker_buy_volume": 3822.42, "taker_buy_quote": 3543.76845}, {"ts": 1773548760000, "open": 0.925, "high": 0.927, "low": 0.923, "close": 0.923, "volume": 1804.15, "quote_volume": 1667.35705, "trades": 23, "taker_buy_volume": 244.97, "taker_buy_quote": 227.00381}, {"ts": 1773548820000, "open": 0.924, "high": 0.925, "low": 0.923, "close": 0.923, "volume": 436.3, "quote_volume": 403.16055, "trades": 11, "taker_buy_volume": 137.64, "taker_buy_quote": 127.317}, {"ts": 1773548880000, "open": 0.922, "high": 0.927, "low": 0.922, "close": 0.926, "volume": 6385.11, "quote_volume": 5907.79368, "trades": 52, "taker_buy_volume": 6276.94, "taker_buy_quote": 5808.02626}, {"ts": 1773548940000, "open": 0.925, "high": 0.925, "low": 0.925, "close": 0.925, "volume": 111.7, "quote_volume": 103.3225, "trades": 3, "taker_buy_volume": 11.16, "taker_buy_quote": 10.323}, {"ts": 1773549000000, "open": 0.925, "high": 0.925, "low": 0.922, "close": 0.922, "volume": 13209.48, "quote_volume": 12205.00746, "trades": 15, "taker_buy_volume": 8.11, "taker_buy_quote": 7.50175}, {"ts": 1773549060000, "open": 0.921, "high": 0.921, "low": 0.921, "close": 0.921, "volume": 155.7, "quote_volume": 143.3997, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549120000, "open": 0.921, "high": 0.922, "low": 0.919, "close": 0.919, "volume": 3475.03, "quote_volume": 3196.59125, "trades": 31, "taker_buy_volume": 124.86, "taker_buy_quote": 115.12092}, {"ts": 1773549180000, "open": 0.919, "high": 0.929, "low": 0.919, "close": 0.927, "volume": 4909.32, "quote_volume": 4539.10603, "trades": 63, "taker_buy_volume": 3066.8, "taker_buy_quote": 2834.16267}, {"ts": 1773549240000, "open": 0.928, "high": 0.928, "low": 0.927, "close": 0.927, "volume": 344.83, "quote_volume": 319.91843, "trades": 7, "taker_buy_volume": 92.03, "taker_buy_quote": 85.36708}, {"ts": 1773549300000, "open": 0.926, "high": 0.927, "low": 0.926, "close": 0.927, "volume": 1938.92, "quote_volume": 1796.94002, "trades": 12, "taker_buy_volume": 1589.66, "taker_buy_quote": 1473.52526}, {"ts": 1773549360000, "open": 0.926, "high": 0.931, "low": 0.926, "close": 0.931, "volume": 2300.04, "quote_volume": 2137.55647, "trades": 29, "taker_buy_volume": 1174.82, "taker_buy_quote": 1091.77487}, {"ts": 1773549420000, "open": 0.929, "high": 0.93, "low": 0.928, "close": 0.93, "volume": 1890.67, "quote_volume": 1758.08865, "trades": 13, "taker_buy_volume": 1499.22, "taker_buy_quote": 1394.2746}, {"ts": 1773549480000, "open": 0.929, "high": 0.929, "low": 0.929, "close": 0.929, "volume": 311.31, "quote_volume": 289.20699, "trades": 6, "taker_buy_volume": 15.46, "taker_buy_quote": 14.36234}, {"ts": 1773549540000, "open": 0.928, "high": 0.928, "low": 0.925, "close": 0.928, "volume": 2687.6, "quote_volume": 2490.87899, "trades": 36, "taker_buy_volume": 444.24, "taker_buy_quote": 412.25472}, {"ts": 1773549600000, "open": 0.927, "high": 0.928, "low": 0.926, "close": 0.928, "volume": 489.33, "quote_volume": 453.71879, "trades": 13, "taker_buy_volume": 344.87, "taker_buy_quote": 319.80437}, {"ts": 1773549660000, "open": 0.927, "high": 0.929, "low": 0.926, "close": 0.929, "volume": 575.62, "quote_volume": 533.86999, "trades": 17, "taker_buy_volume": 426.11, "taker_buy_quote": 395.33962}, {"ts": 1773549720000, "open": 0.929, "high": 0.931, "low": 0.929, "close": 0.929, "volume": 2115.9, "quote_volume": 1967.67482, "trades": 11, "taker_buy_volume": 1921.7, "taker_buy_quote": 1787.21542}, {"ts": 1773549780000, "open": 0.929, "high": 0.931, "low": 0.929, "close": 0.931, "volume": 851.28, "quote_volume": 791.42775, "trades": 14, "taker_buy_volume": 565.94, "taker_buy_quote": 526.34689}, {"ts": 1773549840000, "open": 0.93, "high": 0.931, "low": 0.928, "close": 0.929, "volume": 4719.12, "quote_volume": 4391.22896, "trades": 49, "taker_buy_volume": 3999.12, "taker_buy_quote": 3722.2167}, {"ts": 1773549900000, "open": 0.929, "high": 0.929, "low": 0.926, "close": 0.927, "volume": 760.86, "quote_volume": 705.63465, "trades": 11, "taker_buy_volume": 127.06, "taker_buy_quote": 117.67887}, {"ts": 1773549960000, "open": 0.926, "high": 0.927, "low": 0.925, "close": 0.927, "volume": 888.69, "quote_volume": 823.25562, "trades": 33, "taker_buy_volume": 466.84, "taker_buy_quote": 432.67645}, {"ts": 1773550020000, "open": 0.926, "high": 0.926, "low": 0.923, "close": 0.923, "volume": 696.81, "quote_volume": 644.10551, "trades": 17, "taker_buy_volume": 148.73, "taker_buy_quote": 137.72398}, {"ts": 1773550080000, "open": 0.922, "high": 0.924, "low": 0.922, "close": 0.922, "volume": 462.48, "quote_volume": 426.48536, "trades": 9, "taker_buy_volume": 128.97, "taker_buy_quote": 118.98914}, {"ts": 1773550140000, "open": 0.921, "high": 0.922, "low": 0.921, "close": 0.922, "volume": 3401.47, "quote_volume": 3135.13295, "trades": 26, "taker_buy_volume": 1495.28, "taker_buy_quote": 1378.56851}, {"ts": 1773550200000, "open": 0.921, "high": 0.921, "low": 0.919, "close": 0.919, "volume": 1828.21, "quote_volume": 1681.37107, "trades": 11, "taker_buy_volume": 82.44, "taker_buy_quote": 75.8448}, {"ts": 1773550260000, "open": 0.919, "high": 0.932, "low": 0.918, "close": 0.926, "volume": 20451.37, "quote_volume": 18934.20574, "trades": 218, "taker_buy_volume": 12854.0, "taker_buy_quote": 11902.7819}, {"ts": 1773550320000, "open": 0.926, "high": 0.928, "low": 0.926, "close": 0.928, "volume": 1001.14, "quote_volume": 928.2809, "trades": 11, "taker_buy_volume": 689.5, "taker_buy_quote": 639.55226}, {"ts": 1773550380000, "open": 0.927, "high": 0.928, "low": 0.923, "close": 0.927, "volume": 4213.52, "quote_volume": 3899.19467, "trades": 44, "taker_buy_volume": 1773.47, "taker_buy_quote": 1642.55862}, {"ts": 1773550440000, "open": 0.926, "high": 0.928, "low": 0.926, "close": 0.927, "volume": 782.67, "quote_volume": 725.52014, "trades": 19, "taker_buy_volume": 287.45, "taker_buy_quote": 266.51072}, {"ts": 1773550500000, "open": 0.928, "high": 0.933, "low": 0.928, "close": 0.93, "volume": 4398.29, "quote_volume": 4095.00894, "trades": 49, "taker_buy_volume": 3064.73, "taker_buy_quote": 2853.31313}, {"ts": 1773550560000, "open": 0.93, "high": 0.934, "low": 0.93, "close": 0.931, "volume": 1527.58, "quote_volume": 1424.59638, "trades": 20, "taker_buy_volume": 645.59, "taker_buy_quote": 602.21557}, {"ts": 1773550620000, "open": 0.931, "high": 0.931, "low": 0.928, "close": 0.928, "volume": 61.62, "quote_volume": 57.2794, "trades": 5, "taker_buy_volume": 26.09, "taker_buy_quote": 24.28979}, {"ts": 1773550680000, "open": 0.928, "high": 0.929, "low": 0.928, "close": 0.929, "volume": 242.08, "quote_volume": 224.74758, "trades": 6, "taker_buy_volume": 236.15, "taker_buy_quote": 219.24454}, {"ts": 1773550740000, "open": 0.928, "high": 0.929, "low": 0.928, "close": 0.928, "volume": 1254.17, "quote_volume": 1163.93297, "trades": 9, "taker_buy_volume": 1127.25, "taker_buy_quote": 1046.15121}, {"ts": 1773550800000, "open": 0.928, "high": 0.928, "low": 0.925, "close": 0.925, "volume": 50.45, "quote_volume": 46.75669, "trades": 5, "taker_buy_volume": 21.51, "taker_buy_quote": 19.96128}, {"ts": 1773550860000, "open": 0.925, "high": 0.925, "low": 0.925, "close": 0.925, "volume": 772.18, "quote_volume": 714.2665, "trades": 7, "taker_buy_volume": 35.23, "taker_buy_quote": 32.58775}, {"ts": 1773550920000, "open": 0.924, "high": 0.925, "low": 0.922, "close": 0.924, "volume": 2199.47, "quote_volume": 2032.1271, "trades": 21, "taker_buy_volume": 1350.21, "taker_buy_quote": 1247.98253}, {"ts": 1773550980000, "open": 0.924, "high": 0.924, "low": 0.924, "close": 0.924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551040000, "open": 0.923, "high": 0.924, "low": 0.92, "close": 0.924, "volume": 4494.76, "quote_volume": 4142.72496, "trades": 54, "taker_buy_volume": 1540.77, "taker_buy_quote": 1421.69136}, {"ts": 1773551100000, "open": 0.922, "high": 0.924, "low": 0.922, "close": 0.924, "volume": 1638.16, "quote_volume": 1511.32382, "trades": 20, "taker_buy_volume": 792.11, "taker_buy_quote": 730.88075}, {"ts": 1773551160000, "open": 0.923, "high": 0.923, "low": 0.922, "close": 0.922, "volume": 91.13, "quote_volume": 84.02727, "trades": 2, "taker_buy_volume": 91.13, "taker_buy_quote": 84.02727}, {"ts": 1773551220000, "open": 0.922, "high": 0.923, "low": 0.922, "close": 0.923, "volume": 897.95, "quote_volume": 828.79733, "trades": 10, "taker_buy_volume": 695.58, "taker_buy_quote": 642.02034}, {"ts": 1773551280000, "open": 0.922, "high": 0.922, "low": 0.921, "close": 0.921, "volume": 284.36, "quote_volume": 261.92753, "trades": 4, "taker_buy_volume": 31.97, "taker_buy_quote": 29.47634}, {"ts": 1773551340000, "open": 0.92, "high": 0.924, "low": 0.92, "close": 0.921, "volume": 1952.47, "quote_volume": 1800.54086, "trades": 25, "taker_buy_volume": 1114.04, "taker_buy_quote": 1027.33893}, {"ts": 1773551400000, "open": 0.921, "high": 0.921, "low": 0.919, "close": 0.919, "volume": 1486.18, "quote_volume": 1367.96891, "trades": 18, "taker_buy_volume": 806.52, "taker_buy_quote": 742.61471}, {"ts": 1773551460000, "open": 0.92, "high": 0.92, "low": 0.92, "close": 0.92, "volume": 114.66, "quote_volume": 105.4872, "trades": 3, "taker_buy_volume": 114.66, "taker_buy_quote": 105.4872}, {"ts": 1773551520000, "open": 0.919, "high": 0.919, "low": 0.918, "close": 0.919, "volume": 842.01, "quote_volume": 773.59719, "trades": 8, "taker_buy_volume": 71.68, "taker_buy_quote": 65.87392}, {"ts": 1773551580000, "open": 0.92, "high": 0.921, "low": 0.919, "close": 0.92, "volume": 533.22, "quote_volume": 490.56525, "trades": 12, "taker_buy_volume": 427.47, "taker_buy_quote": 393.381}, {"ts": 1773551640000, "open": 0.92, "high": 0.921, "low": 0.917, "close": 0.919, "volume": 2336.8, "quote_volume": 2145.58879, "trades": 29, "taker_buy_volume": 293.86, "taker_buy_quote": 270.40264}, {"ts": 1773551700000, "open": 0.919, "high": 0.92, "low": 0.919, "close": 0.92, "volume": 736.55, "quote_volume": 676.97958, "trades": 6, "taker_buy_volume": 736.55, "taker_buy_quote": 676.97958}, {"ts": 1773551760000, "open": 0.921, "high": 0.921, "low": 0.921, "close": 0.921, "volume": 234.43, "quote_volume": 215.91003, "trades": 5, "taker_buy_volume": 197.02, "taker_buy_quote": 181.45542}, {"ts": 1773551820000, "open": 0.922, "high": 0.923, "low": 0.922, "close": 0.922, "volume": 646.7, "quote_volume": 596.27411, "trades": 8, "taker_buy_volume": 243.42, "taker_buy_quote": 224.44995}, {"ts": 1773551880000, "open": 0.921, "high": 0.921, "low": 0.919, "close": 0.919, "volume": 508.5, "quote_volume": 467.91411, "trades": 5, "taker_buy_volume": 10.1, "taker_buy_quote": 9.292}, {"ts": 1773551940000, "open": 0.919, "high": 0.92, "low": 0.919, "close": 0.92, "volume": 518.61, "quote_volume": 477.01545, "trades": 7, "taker_buy_volume": 518.61, "taker_buy_quote": 477.01545}, {"ts": 1773552000000, "open": 0.92, "high": 0.92, "low": 0.92, "close": 0.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552060000, "open": 0.919, "high": 0.919, "low": 0.913, "close": 0.917, "volume": 5776.94, "quote_volume": 5288.97252, "trades": 59, "taker_buy_volume": 884.2, "taker_buy_quote": 810.21992}, {"ts": 1773552120000, "open": 0.918, "high": 0.92, "low": 0.917, "close": 0.917, "volume": 618.77, "quote_volume": 568.50497, "trades": 17, "taker_buy_volume": 308.08, "taker_buy_quote": 283.01086}, {"ts": 1773552180000, "open": 0.918, "high": 0.924, "low": 0.917, "close": 0.917, "volume": 8674.68, "quote_volume": 7979.81808, "trades": 103, "taker_buy_volume": 3876.76, "taker_buy_quote": 3567.85942}, {"ts": 1773552240000, "open": 0.919, "high": 0.921, "low": 0.917, "close": 0.919, "volume": 3578.06, "quote_volume": 3287.64666, "trades": 36, "taker_buy_volume": 2476.26, "taker_buy_quote": 2275.67279}, {"ts": 1773552300000, "open": 0.92, "high": 0.92, "low": 0.911, "close": 0.917, "volume": 12534.54, "quote_volume": 11468.37126, "trades": 111, "taker_buy_volume": 3028.72, "taker_buy_quote": 2772.93306}, {"ts": 1773552360000, "open": 0.916, "high": 0.92, "low": 0.916, "close": 0.917, "volume": 5195.53, "quote_volume": 4767.96713, "trades": 49, "taker_buy_volume": 3594.56, "taker_buy_quote": 3298.78667}, {"ts": 1773552420000, "open": 0.916, "high": 0.916, "low": 0.91, "close": 0.916, "volume": 12048.85, "quote_volume": 11007.82474, "trades": 63, "taker_buy_volume": 1405.14, "taker_buy_quote": 1284.90264}, {"ts": 1773552480000, "open": 0.915, "high": 0.915, "low": 0.914, "close": 0.914, "volume": 175.72, "quote_volume": 160.70744, "trades": 9, "taker_buy_volume": 39.12, "taker_buy_quote": 35.7948}, {"ts": 1773552540000, "open": 0.915, "high": 0.915, "low": 0.914, "close": 0.915, "volume": 475.85, "quote_volume": 435.25275, "trades": 14, "taker_buy_volume": 325.85, "taker_buy_quote": 298.15275}, {"ts": 1773552600000, "open": 0.915, "high": 0.917, "low": 0.914, "close": 0.916, "volume": 4457.2, "quote_volume": 4079.31399, "trades": 38, "taker_buy_volume": 3451.15, "taker_buy_quote": 3159.1325}, {"ts": 1773552660000, "open": 0.916, "high": 0.92, "low": 0.916, "close": 0.92, "volume": 6695.82, "quote_volume": 6146.9538, "trades": 67, "taker_buy_volume": 4666.81, "taker_buy_quote": 4285.76567}, {"ts": 1773552720000, "open": 0.92, "high": 0.921, "low": 0.917, "close": 0.919, "volume": 5687.03, "quote_volume": 5225.53755, "trades": 70, "taker_buy_volume": 2073.11, "taker_buy_quote": 1907.18119}, {"ts": 1773552780000, "open": 0.917, "high": 0.917, "low": 0.914, "close": 0.914, "volume": 2307.94, "quote_volume": 2112.26019, "trades": 28, "taker_buy_volume": 702.09, "taker_buy_quote": 642.67851}, {"ts": 1773552840000, "open": 0.915, "high": 0.916, "low": 0.914, "close": 0.914, "volume": 523.21, "quote_volume": 478.33404, "trades": 13, "taker_buy_volume": 106.24, "taker_buy_quote": 97.22346}, {"ts": 1773552900000, "open": 0.913, "high": 0.916, "low": 0.913, "close": 0.913, "volume": 2102.15, "quote_volume": 1921.65323, "trades": 22, "taker_buy_volume": 1212.37, "taker_buy_quote": 1108.23656}, {"ts": 1773552960000, "open": 0.913, "high": 0.916, "low": 0.913, "close": 0.916, "volume": 1505.31, "quote_volume": 1376.68779, "trades": 24, "taker_buy_volume": 1030.67, "taker_buy_quote": 943.08903}, {"ts": 1773553020000, "open": 0.914, "high": 0.915, "low": 0.911, "close": 0.914, "volume": 2561.7, "quote_volume": 2337.71317, "trades": 22, "taker_buy_volume": 657.53, "taker_buy_quote": 600.84074}, {"ts": 1773553080000, "open": 0.914, "high": 0.914, "low": 0.914, "close": 0.914, "volume": 340.05, "quote_volume": 310.8057, "trades": 4, "taker_buy_volume": 184.3, "taker_buy_quote": 168.4502}, {"ts": 1773553140000, "open": 0.915, "high": 0.917, "low": 0.913, "close": 0.915, "volume": 3004.58, "quote_volume": 2748.24903, "trades": 36, "taker_buy_volume": 1683.56, "taker_buy_quote": 1540.98021}, {"ts": 1773553200000, "open": 0.916, "high": 0.921, "low": 0.916, "close": 0.916, "volume": 8527.19, "quote_volume": 7830.80541, "trades": 65, "taker_buy_volume": 7272.89, "taker_buy_quote": 6680.38934}, {"ts": 1773553260000, "open": 0.916, "high": 0.917, "low": 0.914, "close": 0.916, "volume": 2442.57, "quote_volume": 2237.02515, "trades": 29, "taker_buy_volume": 1547.39, "taker_buy_quote": 1417.79768}, {"ts": 1773553320000, "open": 0.916, "high": 0.918, "low": 0.916, "close": 0.918, "volume": 1116.18, "quote_volume": 1023.8263, "trades": 23, "taker_buy_volume": 1116.18, "taker_buy_quote": 1023.8263}, {"ts": 1773553380000, "open": 0.917, "high": 0.919, "low": 0.916, "close": 0.919, "volume": 3227.56, "quote_volume": 2963.04471, "trades": 30, "taker_buy_volume": 2216.86, "taker_buy_quote": 2036.42688}, {"ts": 1773553440000, "open": 0.919, "high": 0.919, "low": 0.917, "close": 0.917, "volume": 1718.38, "quote_volume": 1577.97673, "trades": 22, "taker_buy_volume": 1164.01, "taker_buy_quote": 1069.51369}, {"ts": 1773553500000, "open": 0.917, "high": 0.919, "low": 0.915, "close": 0.919, "volume": 1613.66, "quote_volume": 1479.9365, "trades": 17, "taker_buy_volume": 927.79, "taker_buy_quote": 851.34634}, {"ts": 1773553560000, "open": 0.919, "high": 0.921, "low": 0.917, "close": 0.919, "volume": 2150.35, "quote_volume": 1975.76241, "trades": 33, "taker_buy_volume": 1811.19, "taker_buy_quote": 1664.11845}, {"ts": 1773553620000, "open": 0.919, "high": 0.935, "low": 0.919, "close": 0.924, "volume": 27525.6, "quote_volume": 25578.28721, "trades": 198, "taker_buy_volume": 20036.33, "taker_buy_quote": 18625.15508}, {"ts": 1773553680000, "open": 0.924, "high": 0.924, "low": 0.921, "close": 0.923, "volume": 5137.21, "quote_volume": 4742.45059, "trades": 36, "taker_buy_volume": 3685.22, "taker_buy_quote": 3403.5069}, {"ts": 1773553740000, "open": 0.922, "high": 0.923, "low": 0.919, "close": 0.919, "volume": 5449.19, "quote_volume": 5018.93313, "trades": 63, "taker_buy_volume": 2264.43, "taker_buy_quote": 2087.66956}, {"ts": 1773553800000, "open": 0.92, "high": 0.922, "low": 0.92, "close": 0.92, "volume": 1719.94, "quote_volume": 1583.028, "trades": 14, "taker_buy_volume": 1512.45, "taker_buy_quote": 1392.12906}, {"ts": 1773553860000, "open": 0.92, "high": 0.924, "low": 0.92, "close": 0.921, "volume": 2910.12, "quote_volume": 2683.01831, "trades": 25, "taker_buy_volume": 2737.79, "taker_buy_quote": 2524.13603}, {"ts": 1773553920000, "open": 0.922, "high": 0.922, "low": 0.917, "close": 0.919, "volume": 5786.39, "quote_volume": 5315.81279, "trades": 49, "taker_buy_volume": 1724.75, "taker_buy_quote": 1586.01376}, {"ts": 1773553980000, "open": 0.919, "high": 0.92, "low": 0.917, "close": 0.919, "volume": 8894.43, "quote_volume": 8173.27174, "trades": 31, "taker_buy_volume": 1114.65, "taker_buy_quote": 1024.77474}, {"ts": 1773554040000, "open": 0.919, "high": 0.923, "low": 0.918, "close": 0.921, "volume": 2882.07, "quote_volume": 2653.57535, "trades": 20, "taker_buy_volume": 2626.1, "taker_buy_quote": 2417.85464}, {"ts": 1773554100000, "open": 0.921, "high": 0.921, "low": 0.921, "close": 0.921, "volume": 116.6, "quote_volume": 107.3886, "trades": 2, "taker_buy_volume": 10.85, "taker_buy_quote": 9.99285}, {"ts": 1773554160000, "open": 0.92, "high": 0.922, "low": 0.919, "close": 0.919, "volume": 1280.61, "quote_volume": 1178.13838, "trades": 16, "taker_buy_volume": 870.44, "taker_buy_quote": 801.17987}, {"ts": 1773554220000, "open": 0.92, "high": 0.921, "low": 0.918, "close": 0.918, "volume": 415.01, "quote_volume": 381.79098, "trades": 6, "taker_buy_volume": 338.18, "taker_buy_quote": 311.26104}, {"ts": 1773554280000, "open": 0.917, "high": 0.921, "low": 0.917, "close": 0.918, "volume": 2017.03, "quote_volume": 1852.90135, "trades": 22, "taker_buy_volume": 1721.42, "taker_buy_quote": 1581.8087}, {"ts": 1773554340000, "open": 0.918, "high": 0.921, "low": 0.917, "close": 0.921, "volume": 1942.54, "quote_volume": 1785.90135, "trades": 17, "taker_buy_volume": 1834.55, "taker_buy_quote": 1686.76877}, {"ts": 1773554400000, "open": 0.92, "high": 0.922, "low": 0.918, "close": 0.918, "volume": 2452.81, "quote_volume": 2256.9901, "trades": 19, "taker_buy_volume": 1100.45, "taker_buy_quote": 1013.91994}, {"ts": 1773554460000, "open": 0.918, "high": 0.918, "low": 0.916, "close": 0.916, "volume": 1534.11, "quote_volume": 1405.96945, "trades": 15, "taker_buy_volume": 337.58, "taker_buy_quote": 309.40734}, {"ts": 1773554520000, "open": 0.917, "high": 0.917, "low": 0.917, "close": 0.917, "volume": 281.32, "quote_volume": 257.97044, "trades": 4, "taker_buy_volume": 281.32, "taker_buy_quote": 257.97044}, {"ts": 1773554580000, "open": 0.917, "high": 0.917, "low": 0.917, "close": 0.917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554640000, "open": 0.916, "high": 0.916, "low": 0.915, "close": 0.915, "volume": 467.8, "quote_volume": 428.07581, "trades": 5, "taker_buy_volume": 129.22, "taker_buy_quote": 118.27511}, {"ts": 1773554700000, "open": 0.916, "high": 0.916, "low": 0.914, "close": 0.914, "volume": 211.26, "quote_volume": 193.21851, "trades": 4, "taker_buy_volume": 99.49, "taker_buy_quote": 91.06073}, {"ts": 1773554760000, "open": 0.914, "high": 0.914, "low": 0.913, "close": 0.913, "volume": 966.49, "quote_volume": 882.98853, "trades": 11, "taker_buy_volume": 583.16, "taker_buy_quote": 533.00824}, {"ts": 1773554820000, "open": 0.914, "high": 0.917, "low": 0.914, "close": 0.917, "volume": 2185.2, "quote_volume": 1999.9231, "trades": 15, "taker_buy_volume": 2185.2, "taker_buy_quote": 1999.9231}, {"ts": 1773554880000, "open": 0.914, "high": 0.915, "low": 0.914, "close": 0.914, "volume": 154.13, "quote_volume": 140.93843, "trades": 5, "taker_buy_volume": 113.14, "taker_buy_quote": 103.47357}, {"ts": 1773554940000, "open": 0.913, "high": 0.913, "low": 0.911, "close": 0.913, "volume": 3205.68, "quote_volume": 2924.79747, "trades": 28, "taker_buy_volume": 1090.93, "taker_buy_quote": 995.18343}, {"ts": 1773555000000, "open": 0.911, "high": 0.911, "low": 0.911, "close": 0.911, "volume": 3060.97, "quote_volume": 2788.54367, "trades": 12, "taker_buy_volume": 1389.8, "taker_buy_quote": 1266.1078}, {"ts": 1773555060000, "open": 0.911, "high": 0.911, "low": 0.908, "close": 0.909, "volume": 2496.45, "quote_volume": 2269.2854, "trades": 35, "taker_buy_volume": 600.57, "taker_buy_quote": 546.20158}, {"ts": 1773555120000, "open": 0.91, "high": 0.91, "low": 0.909, "close": 0.909, "volume": 3355.71, "quote_volume": 3050.77575, "trades": 21, "taker_buy_volume": 1293.0, "taker_buy_quote": 1175.77236}, {"ts": 1773555180000, "open": 0.911, "high": 0.912, "low": 0.911, "close": 0.911, "volume": 1641.94, "quote_volume": 1496.2258, "trades": 15, "taker_buy_volume": 1286.19, "taker_buy_quote": 1172.0318}, {"ts": 1773555240000, "open": 0.912, "high": 0.913, "low": 0.91, "close": 0.911, "volume": 1467.21, "quote_volume": 1337.10647, "trades": 17, "taker_buy_volume": 666.08, "taker_buy_quote": 607.47129}, {"ts": 1773555300000, "open": 0.913, "high": 0.916, "low": 0.911, "close": 0.916, "volume": 4594.68, "quote_volume": 4198.09374, "trades": 39, "taker_buy_volume": 3076.32, "taker_buy_quote": 2811.04875}, {"ts": 1773555360000, "open": 0.916, "high": 0.919, "low": 0.916, "close": 0.916, "volume": 2467.54, "quote_volume": 2264.64933, "trades": 30, "taker_buy_volume": 596.55, "taker_buy_quote": 547.42093}, {"ts": 1773555420000, "open": 0.916, "high": 0.918, "low": 0.916, "close": 0.918, "volume": 2914.33, "quote_volume": 2671.60776, "trades": 12, "taker_buy_volume": 2689.36, "taker_buy_quote": 2465.11224}, {"ts": 1773555480000, "open": 0.918, "high": 0.918, "low": 0.915, "close": 0.915, "volume": 3023.75, "quote_volume": 2770.47279, "trades": 13, "taker_buy_volume": 91.51, "taker_buy_quote": 83.8351}, {"ts": 1773555540000, "open": 0.916, "high": 0.916, "low": 0.913, "close": 0.914, "volume": 1687.69, "quote_volume": 1543.92416, "trades": 18, "taker_buy_volume": 1140.66, "taker_buy_quote": 1043.6822}, {"ts": 1773555600000, "open": 0.914, "high": 0.915, "low": 0.912, "close": 0.912, "volume": 6055.44, "quote_volume": 5528.16186, "trades": 30, "taker_buy_volume": 2142.33, "taker_buy_quote": 1957.50122}, {"ts": 1773555660000, "open": 0.912, "high": 0.913, "low": 0.908, "close": 0.913, "volume": 5994.5, "quote_volume": 5458.32647, "trades": 37, "taker_buy_volume": 2665.17, "taker_buy_quote": 2428.98589}, {"ts": 1773555720000, "open": 0.912, "high": 0.912, "low": 0.91, "close": 0.911, "volume": 1307.32, "quote_volume": 1190.17449, "trades": 15, "taker_buy_volume": 741.63, "taker_buy_quote": 675.08735}, {"ts": 1773555780000, "open": 0.911, "high": 0.913, "low": 0.909, "close": 0.913, "volume": 2327.78, "quote_volume": 2119.48605, "trades": 19, "taker_buy_volume": 1068.18, "taker_buy_quote": 973.25417}, {"ts": 1773555840000, "open": 0.912, "high": 0.912, "low": 0.908, "close": 0.909, "volume": 7343.26, "quote_volume": 6684.94831, "trades": 27, "taker_buy_volume": 377.47, "taker_buy_quote": 343.18058}, {"ts": 1773555900000, "open": 0.909, "high": 0.909, "low": 0.909, "close": 0.909, "volume": 780.38, "quote_volume": 709.36542, "trades": 8, "taker_buy_volume": 72.51, "taker_buy_quote": 65.91159}, {"ts": 1773555960000, "open": 0.909, "high": 0.909, "low": 0.907, "close": 0.907, "volume": 894.77, "quote_volume": 812.03054, "trades": 12, "taker_buy_volume": 286.92, "taker_buy_quote": 260.70453}, {"ts": 1773556020000, "open": 0.907, "high": 0.91, "low": 0.903, "close": 0.907, "volume": 20598.09, "quote_volume": 18643.38158, "trades": 138, "taker_buy_volume": 9475.88, "taker_buy_quote": 8585.4157}, {"ts": 1773556080000, "open": 0.907, "high": 0.91, "low": 0.907, "close": 0.91, "volume": 1075.43, "quote_volume": 976.64949, "trades": 35, "taker_buy_volume": 589.58, "taker_buy_quote": 535.35769}, {"ts": 1773556140000, "open": 0.909, "high": 0.909, "low": 0.908, "close": 0.908, "volume": 197.63, "quote_volume": 179.45808, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556200000, "open": 0.907, "high": 0.909, "low": 0.907, "close": 0.909, "volume": 1607.8, "quote_volume": 1460.65244, "trades": 11, "taker_buy_volume": 1601.73, "taker_buy_quote": 1455.14695}, {"ts": 1773556260000, "open": 0.909, "high": 0.909, "low": 0.905, "close": 0.907, "volume": 1536.86, "quote_volume": 1394.60961, "trades": 41, "taker_buy_volume": 773.24, "taker_buy_quote": 701.60168}, {"ts": 1773556320000, "open": 0.906, "high": 0.908, "low": 0.906, "close": 0.906, "volume": 371.8, "quote_volume": 336.99602, "trades": 15, "taker_buy_volume": 116.76, "taker_buy_quote": 105.91233}, {"ts": 1773556380000, "open": 0.906, "high": 0.909, "low": 0.906, "close": 0.908, "volume": 2448.86, "quote_volume": 2223.22388, "trades": 37, "taker_buy_volume": 1824.02, "taker_buy_quote": 1656.97369}, {"ts": 1773556440000, "open": 0.909, "high": 0.911, "low": 0.909, "close": 0.91, "volume": 1908.14, "quote_volume": 1735.43691, "trades": 82, "taker_buy_volume": 969.97, "taker_buy_quote": 882.64038}, {"ts": 1773556500000, "open": 0.91, "high": 0.91, "low": 0.904, "close": 0.904, "volume": 3189.53, "quote_volume": 2887.76129, "trades": 63, "taker_buy_volume": 47.07, "taker_buy_quote": 42.75362}, {"ts": 1773556560000, "open": 0.905, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 2502.2, "quote_volume": 2261.32308, "trades": 68, "taker_buy_volume": 230.76, "taker_buy_quote": 208.64293}, {"ts": 1773556620000, "open": 0.904, "high": 0.904, "low": 0.886, "close": 0.899, "volume": 53170.92, "quote_volume": 47551.79498, "trades": 350, "taker_buy_volume": 16743.07, "taker_buy_quote": 14942.82689}, {"ts": 1773556680000, "open": 0.9, "high": 0.904, "low": 0.898, "close": 0.904, "volume": 7058.69, "quote_volume": 6356.42116, "trades": 76, "taker_buy_volume": 4973.97, "taker_buy_quote": 4481.40054}, {"ts": 1773556740000, "open": 0.904, "high": 0.912, "low": 0.904, "close": 0.912, "volume": 8397.52, "quote_volume": 7620.81903, "trades": 67, "taker_buy_volume": 4496.19, "taker_buy_quote": 4089.62662}, {"ts": 1773556800000, "open": 0.912, "high": 0.915, "low": 0.91, "close": 0.915, "volume": 1688.19, "quote_volume": 1541.97918, "trades": 21, "taker_buy_volume": 555.69, "taker_buy_quote": 508.09725}, {"ts": 1773556860000, "open": 0.914, "high": 0.916, "low": 0.914, "close": 0.916, "volume": 2912.6, "quote_volume": 2664.99256, "trades": 27, "taker_buy_volume": 2471.82, "taker_buy_quote": 2261.83113}, {"ts": 1773556920000, "open": 0.915, "high": 0.918, "low": 0.913, "close": 0.918, "volume": 10742.02, "quote_volume": 9833.2106, "trades": 109, "taker_buy_volume": 5118.04, "taker_buy_quote": 4687.5659}, {"ts": 1773556980000, "open": 0.916, "high": 0.919, "low": 0.915, "close": 0.915, "volume": 6471.42, "quote_volume": 5931.95946, "trades": 83, "taker_buy_volume": 2795.13, "taker_buy_quote": 2565.06526}, {"ts": 1773557040000, "open": 0.918, "high": 0.919, "low": 0.915, "close": 0.915, "volume": 10622.88, "quote_volume": 9738.62537, "trades": 90, "taker_buy_volume": 3644.65, "taker_buy_quote": 3345.1226}, {"ts": 1773557100000, "open": 0.914, "high": 0.921, "low": 0.914, "close": 0.915, "volume": 29702.16, "quote_volume": 27249.607, "trades": 202, "taker_buy_volume": 11359.69, "taker_buy_quote": 10436.06733}, {"ts": 1773557160000, "open": 0.915, "high": 0.915, "low": 0.91, "close": 0.91, "volume": 9968.95, "quote_volume": 9097.62249, "trades": 85, "taker_buy_volume": 3634.18, "taker_buy_quote": 3317.97754}, {"ts": 1773557220000, "open": 0.909, "high": 0.913, "low": 0.909, "close": 0.913, "volume": 5212.84, "quote_volume": 4744.56536, "trades": 47, "taker_buy_volume": 5183.93, "taker_buy_quote": 4718.2664}, {"ts": 1773557280000, "open": 0.913, "high": 0.913, "low": 0.91, "close": 0.91, "volume": 10263.71, "quote_volume": 9345.388, "trades": 30, "taker_buy_volume": 1018.39, "taker_buy_quote": 928.02259}, {"ts": 1773557340000, "open": 0.91, "high": 0.911, "low": 0.91, "close": 0.911, "volume": 1618.36, "quote_volume": 1473.03522, "trades": 13, "taker_buy_volume": 327.62, "taker_buy_quote": 298.46182}, {"ts": 1773557400000, "open": 0.91, "high": 0.911, "low": 0.91, "close": 0.911, "volume": 2294.7, "quote_volume": 2090.20569, "trades": 23, "taker_buy_volume": 115.6, "taker_buy_quote": 105.3116}, {"ts": 1773557460000, "open": 0.911, "high": 0.912, "low": 0.91, "close": 0.91, "volume": 4343.89, "quote_volume": 3955.63964, "trades": 34, "taker_buy_volume": 1262.84, "taker_buy_quote": 1151.45555}, {"ts": 1773557520000, "open": 0.911, "high": 0.913, "low": 0.911, "close": 0.913, "volume": 607.48, "quote_volume": 554.00645, "trades": 22, "taker_buy_volume": 607.48, "taker_buy_quote": 554.00645}, {"ts": 1773557580000, "open": 0.912, "high": 0.913, "low": 0.91, "close": 0.91, "volume": 6586.76, "quote_volume": 6001.02494, "trades": 39, "taker_buy_volume": 1665.85, "taker_buy_quote": 1520.59793}, {"ts": 1773557640000, "open": 0.911, "high": 0.914, "low": 0.911, "close": 0.911, "volume": 3220.0, "quote_volume": 2937.47468, "trades": 37, "taker_buy_volume": 2797.0, "taker_buy_quote": 2551.80443}, {"ts": 1773557700000, "open": 0.91, "high": 0.91, "low": 0.906, "close": 0.907, "volume": 51912.76, "quote_volume": 47238.28586, "trades": 29, "taker_buy_volume": 89.36, "taker_buy_quote": 81.04952}, {"ts": 1773557760000, "open": 0.905, "high": 0.905, "low": 0.903, "close": 0.905, "volume": 2056.41, "quote_volume": 1859.5434, "trades": 10, "taker_buy_volume": 339.03, "taker_buy_quote": 306.82215}, {"ts": 1773557820000, "open": 0.905, "high": 0.906, "low": 0.904, "close": 0.905, "volume": 8344.81, "quote_volume": 7544.4323, "trades": 23, "taker_buy_volume": 6436.55, "taker_buy_quote": 5818.83151}, {"ts": 1773557880000, "open": 0.904, "high": 0.904, "low": 0.903, "close": 0.903, "volume": 574.26, "quote_volume": 518.66253, "trades": 8, "taker_buy_volume": 205.75, "taker_buy_quote": 185.79225}, {"ts": 1773557940000, "open": 0.904, "high": 0.905, "low": 0.903, "close": 0.904, "volume": 480.56, "quote_volume": 434.61118, "trades": 7, "taker_buy_volume": 410.56, "taker_buy_quote": 371.38118}, {"ts": 1773558000000, "open": 0.903, "high": 0.904, "low": 0.9, "close": 0.9, "volume": 3859.15, "quote_volume": 3477.23266, "trades": 37, "taker_buy_volume": 795.55, "taker_buy_quote": 717.27312}, {"ts": 1773558060000, "open": 0.901, "high": 0.901, "low": 0.899, "close": 0.899, "volume": 2586.74, "quote_volume": 2327.95394, "trades": 13, "taker_buy_volume": 2145.83, "taker_buy_quote": 1931.2586}, {"ts": 1773558120000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.902, "volume": 2910.39, "quote_volume": 2621.80583, "trades": 35, "taker_buy_volume": 2051.86, "taker_buy_quote": 1849.02308}, {"ts": 1773558180000, "open": 0.901, "high": 0.902, "low": 0.899, "close": 0.9, "volume": 5441.44, "quote_volume": 4901.98564, "trades": 60, "taker_buy_volume": 2664.63, "taker_buy_quote": 2399.88206}, {"ts": 1773558240000, "open": 0.899, "high": 0.901, "low": 0.899, "close": 0.901, "volume": 1417.58, "quote_volume": 1275.4347, "trades": 14, "taker_buy_volume": 515.14, "taker_buy_quote": 464.14114}, {"ts": 1773558300000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.901, "volume": 3403.48, "quote_volume": 3065.49895, "trades": 24, "taker_buy_volume": 256.42, "taker_buy_quote": 231.27924}, {"ts": 1773558360000, "open": 0.901, "high": 0.901, "low": 0.897, "close": 0.898, "volume": 6427.72, "quote_volume": 5775.30819, "trades": 42, "taker_buy_volume": 2749.08, "taker_buy_quote": 2473.2595}, {"ts": 1773558420000, "open": 0.897, "high": 0.899, "low": 0.897, "close": 0.897, "volume": 1047.78, "quote_volume": 941.80548, "trades": 14, "taker_buy_volume": 1008.78, "taker_buy_quote": 906.80918}, {"ts": 1773558480000, "open": 0.897, "high": 0.898, "low": 0.895, "close": 0.896, "volume": 6827.54, "quote_volume": 6115.78415, "trades": 57, "taker_buy_volume": 1744.1, "taker_buy_quote": 1563.62362}, {"ts": 1773558540000, "open": 0.897, "high": 0.899, "low": 0.897, "close": 0.898, "volume": 1769.86, "quote_volume": 1588.33738, "trades": 24, "taker_buy_volume": 1656.32, "taker_buy_quote": 1486.472}, {"ts": 1773558600000, "open": 0.898, "high": 0.898, "low": 0.895, "close": 0.895, "volume": 696.7, "quote_volume": 625.13746, "trades": 15, "taker_buy_volume": 328.0, "taker_buy_quote": 294.43825}, {"ts": 1773558660000, "open": 0.895, "high": 0.9, "low": 0.895, "close": 0.9, "volume": 4228.27, "quote_volume": 3802.26124, "trades": 26, "taker_buy_volume": 3737.3, "taker_buy_quote": 3361.73824}, {"ts": 1773558720000, "open": 0.901, "high": 0.902, "low": 0.898, "close": 0.899, "volume": 6780.6, "quote_volume": 6100.37947, "trades": 58, "taker_buy_volume": 1673.14, "taker_buy_quote": 1507.62227}, {"ts": 1773558780000, "open": 0.899, "high": 0.9, "low": 0.899, "close": 0.899, "volume": 221.52, "quote_volume": 199.15195, "trades": 4, "taker_buy_volume": 131.76, "taker_buy_quote": 118.45771}, {"ts": 1773558840000, "open": 0.9, "high": 0.904, "low": 0.9, "close": 0.904, "volume": 3870.91, "quote_volume": 3494.88543, "trades": 37, "taker_buy_volume": 3870.91, "taker_buy_quote": 3494.88543}, {"ts": 1773558900000, "open": 0.903, "high": 0.905, "low": 0.9, "close": 0.902, "volume": 11932.91, "quote_volume": 10765.65977, "trades": 71, "taker_buy_volume": 5469.65, "taker_buy_quote": 4938.76434}, {"ts": 1773558960000, "open": 0.903, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 2048.8, "quote_volume": 1850.49889, "trades": 22, "taker_buy_volume": 2001.54, "taker_buy_quote": 1807.82311}, {"ts": 1773559020000, "open": 0.903, "high": 0.903, "low": 0.901, "close": 0.902, "volume": 2295.57, "quote_volume": 2070.83788, "trades": 18, "taker_buy_volume": 505.7, "taker_buy_quote": 456.03565}, {"ts": 1773559080000, "open": 0.902, "high": 0.903, "low": 0.899, "close": 0.901, "volume": 1136.21, "quote_volume": 1023.17191, "trades": 19, "taker_buy_volume": 437.47, "taker_buy_quote": 394.71192}, {"ts": 1773559140000, "open": 0.901, "high": 0.902, "low": 0.899, "close": 0.902, "volume": 3845.95, "quote_volume": 3465.58839, "trades": 30, "taker_buy_volume": 2980.05, "taker_buy_quote": 2686.34462}, {"ts": 1773559200000, "open": 0.901, "high": 0.902, "low": 0.899, "close": 0.899, "volume": 2014.45, "quote_volume": 1814.70412, "trades": 21, "taker_buy_volume": 118.27, "taker_buy_quote": 106.67954}, {"ts": 1773559260000, "open": 0.898, "high": 0.9, "low": 0.897, "close": 0.9, "volume": 1988.92, "quote_volume": 1786.06791, "trades": 20, "taker_buy_volume": 546.5, "taker_buy_quote": 490.90163}, {"ts": 1773559320000, "open": 0.9, "high": 0.901, "low": 0.895, "close": 0.898, "volume": 5272.54, "quote_volume": 4728.62012, "trades": 51, "taker_buy_volume": 741.64, "taker_buy_quote": 665.92258}, {"ts": 1773559380000, "open": 0.897, "high": 0.897, "low": 0.891, "close": 0.895, "volume": 10238.15, "quote_volume": 9147.55066, "trades": 66, "taker_buy_volume": 1867.85, "taker_buy_quote": 1667.87044}, {"ts": 1773559440000, "open": 0.894, "high": 0.897, "low": 0.893, "close": 0.897, "volume": 4186.89, "quote_volume": 3746.36666, "trades": 33, "taker_buy_volume": 1587.35, "taker_buy_quote": 1423.31808}, {"ts": 1773559500000, "open": 0.895, "high": 0.895, "low": 0.893, "close": 0.894, "volume": 2629.29, "quote_volume": 2350.0663, "trades": 17, "taker_buy_volume": 258.54, "taker_buy_quote": 231.23429}, {"ts": 1773559560000, "open": 0.892, "high": 0.894, "low": 0.891, "close": 0.893, "volume": 903.38, "quote_volume": 805.62079, "trades": 12, "taker_buy_volume": 25.86, "taker_buy_quote": 23.10431}, {"ts": 1773559620000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 1864.35, "quote_volume": 1663.19277, "trades": 13, "taker_buy_volume": 561.73, "taker_buy_quote": 501.14998}, {"ts": 1773559680000, "open": 0.892, "high": 0.892, "low": 0.886, "close": 0.892, "volume": 8779.88, "quote_volume": 7812.89633, "trades": 51, "taker_buy_volume": 3108.91, "taker_buy_quote": 2767.96191}, {"ts": 1773559740000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 160.58, "quote_volume": 143.39794, "trades": 3, "taker_buy_volume": 160.58, "taker_buy_quote": 143.39794}, {"ts": 1773559800000, "open": 0.893, "high": 0.893, "low": 0.89, "close": 0.89, "volume": 889.04, "quote_volume": 792.29165, "trades": 15, "taker_buy_volume": 174.7, "taker_buy_quote": 155.71514}, {"ts": 1773559860000, "open": 0.889, "high": 0.889, "low": 0.888, "close": 0.888, "volume": 1364.15, "quote_volume": 1212.54791, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559920000, "open": 0.888, "high": 0.892, "low": 0.888, "close": 0.891, "volume": 328.19, "quote_volume": 291.96674, "trades": 7, "taker_buy_volume": 116.69, "taker_buy_quote": 103.83749}, {"ts": 1773559980000, "open": 0.889, "high": 0.891, "low": 0.888, "close": 0.889, "volume": 747.26, "quote_volume": 664.78592, "trades": 12, "taker_buy_volume": 510.02, "taker_buy_quote": 454.07687}, {"ts": 1773560040000, "open": 0.891, "high": 0.892, "low": 0.891, "close": 0.892, "volume": 1219.47, "quote_volume": 1087.51065, "trades": 12, "taker_buy_volume": 1039.37, "taker_buy_quote": 927.04155}, {"ts": 1773560100000, "open": 0.892, "high": 0.893, "low": 0.891, "close": 0.893, "volume": 1294.71, "quote_volume": 1155.8257, "trades": 20, "taker_buy_volume": 1046.46, "taker_buy_quote": 934.48878}, {"ts": 1773560160000, "open": 0.892, "high": 0.893, "low": 0.891, "close": 0.891, "volume": 1168.14, "quote_volume": 1041.75722, "trades": 11, "taker_buy_volume": 100.27, "taker_buy_quote": 89.54111}, {"ts": 1773560220000, "open": 0.891, "high": 0.892, "low": 0.888, "close": 0.888, "volume": 608.41, "quote_volume": 541.64693, "trades": 15, "taker_buy_volume": 220.35, "taker_buy_quote": 196.26073}, {"ts": 1773560280000, "open": 0.889, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 854.05, "quote_volume": 758.60133, "trades": 20, "taker_buy_volume": 458.87, "taker_buy_quote": 407.68149}, {"ts": 1773560340000, "open": 0.889, "high": 0.889, "low": 0.884, "close": 0.886, "volume": 14454.49, "quote_volume": 12824.89998, "trades": 80, "taker_buy_volume": 2114.79, "taker_buy_quote": 1876.7791}, {"ts": 1773560400000, "open": 0.887, "high": 0.887, "low": 0.885, "close": 0.886, "volume": 2496.77, "quote_volume": 2214.0333, "trades": 19, "taker_buy_volume": 2147.23, "taker_buy_quote": 1904.38046}, {"ts": 1773560460000, "open": 0.887, "high": 0.889, "low": 0.886, "close": 0.886, "volume": 792.44, "quote_volume": 702.90487, "trades": 16, "taker_buy_volume": 235.17, "taker_buy_quote": 208.77123}, {"ts": 1773560520000, "open": 0.887, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 242.06, "quote_volume": 214.5706, "trades": 5, "taker_buy_volume": 13.77, "taker_buy_quote": 12.21399}, {"ts": 1773560580000, "open": 0.888, "high": 0.889, "low": 0.887, "close": 0.887, "volume": 960.86, "quote_volume": 853.78264, "trades": 10, "taker_buy_volume": 150.77, "taker_buy_quote": 134.02833}, {"ts": 1773560640000, "open": 0.887, "high": 0.887, "low": 0.885, "close": 0.885, "volume": 2054.02, "quote_volume": 1820.0789, "trades": 25, "taker_buy_volume": 323.27, "taker_buy_quote": 286.2642}, {"ts": 1773560700000, "open": 0.887, "high": 0.887, "low": 0.887, "close": 0.887, "volume": 106.99, "quote_volume": 94.90013, "trades": 2, "taker_buy_volume": 106.99, "taker_buy_quote": 94.90013}, {"ts": 1773560760000, "open": 0.887, "high": 0.887, "low": 0.884, "close": 0.884, "volume": 639.51, "quote_volume": 566.24987, "trades": 11, "taker_buy_volume": 231.31, "taker_buy_quote": 205.06622}, {"ts": 1773560820000, "open": 0.887, "high": 0.888, "low": 0.887, "close": 0.888, "volume": 111.96, "quote_volume": 99.41427, "trades": 2, "taker_buy_volume": 111.96, "taker_buy_quote": 99.41427}, {"ts": 1773560880000, "open": 0.888, "high": 0.889, "low": 0.884, "close": 0.884, "volume": 4323.45, "quote_volume": 3829.65857, "trades": 21, "taker_buy_volume": 182.27, "taker_buy_quote": 161.88388}, {"ts": 1773560940000, "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 196.88, "quote_volume": 174.49198, "trades": 3, "taker_buy_volume": 56.3, "taker_buy_quote": 49.9381}, {"ts": 1773561000000, "open": 0.887, "high": 0.888, "low": 0.887, "close": 0.888, "volume": 1562.14, "quote_volume": 1386.76001, "trades": 13, "taker_buy_volume": 1262.25, "taker_buy_quote": 1120.75758}, {"ts": 1773561060000, "open": 0.888, "high": 0.889, "low": 0.888, "close": 0.888, "volume": 1456.22, "quote_volume": 1294.21816, "trades": 11, "taker_buy_volume": 1356.86, "taker_buy_quote": 1205.98648}, {"ts": 1773561120000, "open": 0.888, "high": 0.889, "low": 0.888, "close": 0.888, "volume": 304.04, "quote_volume": 270.03974, "trades": 7, "taker_buy_volume": 120.52, "taker_buy_quote": 107.07398}, {"ts": 1773561180000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 3187.85, "quote_volume": 2833.76515, "trades": 18, "taker_buy_volume": 2818.62, "taker_buy_quote": 2505.58813}, {"ts": 1773561240000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.888, "volume": 538.9, "quote_volume": 478.64201, "trades": 9, "taker_buy_volume": 339.92, "taker_buy_quote": 302.07523}, {"ts": 1773561300000, "open": 0.889, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 1871.77, "quote_volume": 1664.03494, "trades": 16, "taker_buy_volume": 955.29, "taker_buy_quote": 849.97649}, {"ts": 1773561360000, "open": 0.888, "high": 0.889, "low": 0.888, "close": 0.889, "volume": 574.51, "quote_volume": 510.44654, "trades": 8, "taker_buy_volume": 113.69, "taker_buy_quote": 101.05918}, {"ts": 1773561420000, "open": 0.889, "high": 0.889, "low": 0.888, "close": 0.889, "volume": 168.4, "quote_volume": 149.70084, "trades": 4, "taker_buy_volume": 161.64, "taker_buy_quote": 143.69796}, {"ts": 1773561480000, "open": 0.89, "high": 0.891, "low": 0.89, "close": 0.89, "volume": 1516.62, "quote_volume": 1349.83098, "trades": 8, "taker_buy_volume": 990.87, "taker_buy_quote": 881.91348}, {"ts": 1773561540000, "open": 0.889, "high": 0.891, "low": 0.889, "close": 0.891, "volume": 72.65, "quote_volume": 64.61867, "trades": 3, "taker_buy_volume": 72.65, "taker_buy_quote": 64.61867}, {"ts": 1773561600000, "open": 0.891, "high": 0.894, "low": 0.891, "close": 0.892, "volume": 2344.83, "quote_volume": 2093.12777, "trades": 24, "taker_buy_volume": 1907.11, "taker_buy_quote": 1702.24803}, {"ts": 1773561660000, "open": 0.892, "high": 0.892, "low": 0.888, "close": 0.891, "volume": 1628.94, "quote_volume": 1448.28002, "trades": 18, "taker_buy_volume": 160.06, "taker_buy_quote": 142.57685}, {"ts": 1773561720000, "open": 0.892, "high": 0.917, "low": 0.892, "close": 0.903, "volume": 51106.15, "quote_volume": 46314.42468, "trades": 307, "taker_buy_volume": 41494.32, "taker_buy_quote": 37594.46215}, {"ts": 1773561780000, "open": 0.902, "high": 0.902, "low": 0.898, "close": 0.901, "volume": 6603.93, "quote_volume": 5942.97799, "trades": 41, "taker_buy_volume": 3970.66, "taker_buy_quote": 3573.6693}, {"ts": 1773561840000, "open": 0.9, "high": 0.902, "low": 0.898, "close": 0.902, "volume": 4233.27, "quote_volume": 3807.56266, "trades": 26, "taker_buy_volume": 3667.97, "taker_buy_quote": 3299.25834}, {"ts": 1773561900000, "open": 0.9, "high": 0.904, "low": 0.9, "close": 0.9, "volume": 4158.3, "quote_volume": 3749.66463, "trades": 30, "taker_buy_volume": 3938.02, "taker_buy_quote": 3551.41263}, {"ts": 1773561960000, "open": 0.9, "high": 0.902, "low": 0.899, "close": 0.902, "volume": 3907.18, "quote_volume": 3516.81902, "trades": 28, "taker_buy_volume": 2631.55, "taker_buy_quote": 2368.92215}, {"ts": 1773562020000, "open": 0.901, "high": 0.907, "low": 0.9, "close": 0.906, "volume": 6153.12, "quote_volume": 5559.4763, "trades": 47, "taker_buy_volume": 5720.79, "taker_buy_quote": 5168.68516}, {"ts": 1773562080000, "open": 0.904, "high": 0.905, "low": 0.904, "close": 0.904, "volume": 1497.05, "quote_volume": 1354.48219, "trades": 16, "taker_buy_volume": 1256.92, "taker_buy_quote": 1137.40467}, {"ts": 1773562140000, "open": 0.905, "high": 0.908, "low": 0.904, "close": 0.906, "volume": 9352.45, "quote_volume": 8479.77073, "trades": 42, "taker_buy_volume": 9010.22, "taker_buy_quote": 8169.40845}, {"ts": 1773562200000, "open": 0.906, "high": 0.908, "low": 0.904, "close": 0.906, "volume": 6442.34, "quote_volume": 5832.94077, "trades": 48, "taker_buy_volume": 3797.51, "taker_buy_quote": 3440.59256}, {"ts": 1773562260000, "open": 0.907, "high": 0.909, "low": 0.905, "close": 0.905, "volume": 3852.7, "quote_volume": 3496.22823, "trades": 22, "taker_buy_volume": 2662.69, "taker_buy_quote": 2417.81604}, {"ts": 1773562320000, "open": 0.904, "high": 0.906, "low": 0.904, "close": 0.906, "volume": 775.8, "quote_volume": 701.65229, "trades": 12, "taker_buy_volume": 636.68, "taker_buy_quote": 575.88781}, {"ts": 1773562380000, "open": 0.907, "high": 0.907, "low": 0.905, "close": 0.905, "volume": 457.44, "quote_volume": 414.17437, "trades": 8, "taker_buy_volume": 167.58, "taker_buy_quote": 151.74532}, {"ts": 1773562440000, "open": 0.905, "high": 0.905, "low": 0.904, "close": 0.904, "volume": 674.02, "quote_volume": 609.43223, "trades": 10, "taker_buy_volume": 150.17, "taker_buy_quote": 135.77707}, {"ts": 1773562500000, "open": 0.903, "high": 0.905, "low": 0.903, "close": 0.905, "volume": 1234.05, "quote_volume": 1114.54293, "trades": 11, "taker_buy_volume": 189.73, "taker_buy_quote": 171.52197}, {"ts": 1773562560000, "open": 0.906, "high": 0.917, "low": 0.906, "close": 0.917, "volume": 25527.28, "quote_volume": 23294.61596, "trades": 132, "taker_buy_volume": 18852.89, "taker_buy_quote": 17200.88832}, {"ts": 1773562620000, "open": 0.917, "high": 0.921, "low": 0.916, "close": 0.919, "volume": 9919.38, "quote_volume": 9107.10931, "trades": 53, "taker_buy_volume": 7282.39, "taker_buy_quote": 6687.36065}, {"ts": 1773562680000, "open": 0.919, "high": 0.924, "low": 0.916, "close": 0.924, "volume": 10979.42, "quote_volume": 10100.59766, "trades": 61, "taker_buy_volume": 8060.18, "taker_buy_quote": 7418.07563}, {"ts": 1773562740000, "open": 0.921, "high": 0.923, "low": 0.919, "close": 0.922, "volume": 4873.55, "quote_volume": 4489.98452, "trades": 37, "taker_buy_volume": 3335.36, "taker_buy_quote": 3074.65443}, {"ts": 1773562800000, "open": 0.92, "high": 0.92, "low": 0.903, "close": 0.903, "volume": 14331.06, "quote_volume": 13023.43435, "trades": 111, "taker_buy_volume": 6235.81, "taker_buy_quote": 5654.1611}, {"ts": 1773562860000, "open": 0.905, "high": 0.905, "low": 0.901, "close": 0.905, "volume": 6307.82, "quote_volume": 5697.74154, "trades": 58, "taker_buy_volume": 5289.36, "taker_buy_quote": 4779.60627}, {"ts": 1773562920000, "open": 0.902, "high": 0.902, "low": 0.899, "close": 0.901, "volume": 2849.09, "quote_volume": 2567.97663, "trades": 19, "taker_buy_volume": 557.86, "taker_buy_quote": 502.19029}, {"ts": 1773562980000, "open": 0.899, "high": 0.899, "low": 0.897, "close": 0.899, "volume": 926.39, "quote_volume": 832.15873, "trades": 9, "taker_buy_volume": 463.62, "taker_buy_quote": 416.4803}, {"ts": 1773563040000, "open": 0.897, "high": 0.897, "low": 0.895, "close": 0.895, "volume": 1328.36, "quote_volume": 1191.19729, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563100000, "open": 0.897, "high": 0.897, "low": 0.896, "close": 0.897, "volume": 4187.55, "quote_volume": 3756.22613, "trades": 6, "taker_buy_volume": 4181.33, "taker_buy_quote": 3750.65301}, {"ts": 1773563160000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 29.37, "quote_volume": 26.34489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563220000, "open": 0.898, "high": 0.899, "low": 0.892, "close": 0.893, "volume": 3632.29, "quote_volume": 3248.85194, "trades": 29, "taker_buy_volume": 854.19, "taker_buy_quote": 764.21797}, {"ts": 1773563280000, "open": 0.894, "high": 0.894, "low": 0.892, "close": 0.892, "volume": 364.69, "quote_volume": 325.87192, "trades": 7, "taker_buy_volume": 166.48, "taker_buy_quote": 148.83312}, {"ts": 1773563340000, "open": 0.892, "high": 0.895, "low": 0.892, "close": 0.895, "volume": 1881.65, "quote_volume": 1679.44302, "trades": 10, "taker_buy_volume": 816.41, "taker_buy_quote": 729.24894}, {"ts": 1773563400000, "open": 0.894, "high": 0.894, "low": 0.891, "close": 0.891, "volume": 2633.8, "quote_volume": 2350.51709, "trades": 28, "taker_buy_volume": 415.1, "taker_buy_quote": 371.08095}, {"ts": 1773563460000, "open": 0.893, "high": 0.898, "low": 0.893, "close": 0.898, "volume": 4413.76, "quote_volume": 3959.78317, "trades": 27, "taker_buy_volume": 3621.59, "taker_buy_quote": 3248.41451}, {"ts": 1773563520000, "open": 0.897, "high": 0.898, "low": 0.896, "close": 0.896, "volume": 2029.21, "quote_volume": 1819.09842, "trades": 14, "taker_buy_volume": 1678.92, "taker_buy_quote": 1504.78868}, {"ts": 1773563580000, "open": 0.896, "high": 0.896, "low": 0.893, "close": 0.894, "volume": 1320.04, "quote_volume": 1179.17974, "trades": 12, "taker_buy_volume": 441.86, "taker_buy_quote": 394.94654}, {"ts": 1773563640000, "open": 0.892, "high": 0.892, "low": 0.887, "close": 0.888, "volume": 3796.31, "quote_volume": 3375.02088, "trades": 42, "taker_buy_volume": 1049.77, "taker_buy_quote": 933.3216}, {"ts": 1773563700000, "open": 0.887, "high": 0.887, "low": 0.875, "close": 0.88, "volume": 21669.33, "quote_volume": 19054.99387, "trades": 220, "taker_buy_volume": 3467.42, "taker_buy_quote": 3052.11861}, {"ts": 1773563760000, "open": 0.88, "high": 0.881, "low": 0.877, "close": 0.879, "volume": 5296.22, "quote_volume": 4652.07288, "trades": 47, "taker_buy_volume": 2778.88, "taker_buy_quote": 2442.25528}, {"ts": 1773563820000, "open": 0.879, "high": 0.879, "low": 0.875, "close": 0.875, "volume": 3708.55, "quote_volume": 3248.88539, "trades": 20, "taker_buy_volume": 901.15, "taker_buy_quote": 789.78629}, {"ts": 1773563880000, "open": 0.875, "high": 0.875, "low": 0.868, "close": 0.872, "volume": 14518.03, "quote_volume": 12635.0055, "trades": 110, "taker_buy_volume": 4241.72, "taker_buy_quote": 3695.74952}, {"ts": 1773563940000, "open": 0.873, "high": 0.874, "low": 0.871, "close": 0.874, "volume": 1792.49, "quote_volume": 1565.4403, "trades": 21, "taker_buy_volume": 1353.89, "taker_buy_quote": 1182.58576}, {"ts": 1773564000000, "open": 0.872, "high": 0.875, "low": 0.871, "close": 0.875, "volume": 5104.37, "quote_volume": 4464.24854, "trades": 29, "taker_buy_volume": 2698.44, "taker_buy_quote": 2360.89217}, {"ts": 1773564060000, "open": 0.873, "high": 0.873, "low": 0.871, "close": 0.871, "volume": 5785.13, "quote_volume": 5048.16222, "trades": 41, "taker_buy_volume": 2219.42, "taker_buy_quote": 1937.22298}, {"ts": 1773564120000, "open": 0.872, "high": 0.873, "low": 0.871, "close": 0.871, "volume": 1151.7, "quote_volume": 1004.27401, "trades": 20, "taker_buy_volume": 753.62, "taker_buy_quote": 657.16256}, {"ts": 1773564180000, "open": 0.871, "high": 0.873, "low": 0.871, "close": 0.871, "volume": 853.04, "quote_volume": 743.58626, "trades": 18, "taker_buy_volume": 432.91, "taker_buy_quote": 377.32828}, {"ts": 1773564240000, "open": 0.871, "high": 0.871, "low": 0.869, "close": 0.871, "volume": 10800.42, "quote_volume": 9403.67197, "trades": 27, "taker_buy_volume": 492.22, "taker_buy_quote": 428.2922}, {"ts": 1773564300000, "open": 0.871, "high": 0.872, "low": 0.866, "close": 0.87, "volume": 23794.49, "quote_volume": 20674.91707, "trades": 146, "taker_buy_volume": 6001.49, "taker_buy_quote": 5221.93812}, {"ts": 1773564360000, "open": 0.871, "high": 0.872, "low": 0.869, "close": 0.87, "volume": 5651.16, "quote_volume": 4918.34567, "trades": 32, "taker_buy_volume": 1392.32, "taker_buy_quote": 1213.95898}, {"ts": 1773564420000, "open": 0.869, "high": 0.871, "low": 0.869, "close": 0.87, "volume": 896.13, "quote_volume": 779.14222, "trades": 13, "taker_buy_volume": 418.1, "taker_buy_quote": 363.39634}, {"ts": 1773564480000, "open": 0.87, "high": 0.87, "low": 0.868, "close": 0.869, "volume": 1982.15, "quote_volume": 1723.39632, "trades": 14, "taker_buy_volume": 907.5, "taker_buy_quote": 788.96295}, {"ts": 1773564540000, "open": 0.869, "high": 0.869, "low": 0.857, "close": 0.863, "volume": 24972.05, "quote_volume": 21545.22072, "trades": 144, "taker_buy_volume": 5841.76, "taker_buy_quote": 5042.27217}, {"ts": 1773564600000, "open": 0.865, "high": 0.865, "low": 0.862, "close": 0.865, "volume": 588.01, "quote_volume": 507.67852, "trades": 7, "taker_buy_volume": 202.94, "taker_buy_quote": 175.5431}, {"ts": 1773564660000, "open": 0.864, "high": 0.87, "low": 0.864, "close": 0.87, "volume": 3621.26, "quote_volume": 3144.97115, "trades": 30, "taker_buy_volume": 3612.57, "taker_buy_quote": 3137.46299}, {"ts": 1773564720000, "open": 0.868, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 478.81, "quote_volume": 415.89504, "trades": 9, "taker_buy_volume": 211.5, "taker_buy_quote": 183.7935}, {"ts": 1773564780000, "open": 0.87, "high": 0.871, "low": 0.869, "close": 0.871, "volume": 571.86, "quote_volume": 497.83173, "trades": 12, "taker_buy_volume": 484.03, "taker_buy_quote": 421.48438}, {"ts": 1773564840000, "open": 0.872, "high": 0.873, "low": 0.871, "close": 0.873, "volume": 1294.14, "quote_volume": 1128.48715, "trades": 13, "taker_buy_volume": 1195.24, "taker_buy_quote": 1042.25591}, {"ts": 1773564900000, "open": 0.872, "high": 0.874, "low": 0.87, "close": 0.874, "volume": 2966.86, "quote_volume": 2591.47485, "trades": 25, "taker_buy_volume": 2733.35, "taker_buy_quote": 2387.86679}, {"ts": 1773564960000, "open": 0.873, "high": 0.877, "low": 0.873, "close": 0.876, "volume": 1198.63, "quote_volume": 1048.95761, "trades": 19, "taker_buy_volume": 870.24, "taker_buy_quote": 761.97178}, {"ts": 1773565020000, "open": 0.874, "high": 0.881, "low": 0.874, "close": 0.88, "volume": 6245.31, "quote_volume": 5486.11114, "trades": 46, "taker_buy_volume": 5466.25, "taker_buy_quote": 4802.59654}, {"ts": 1773565080000, "open": 0.878, "high": 0.879, "low": 0.877, "close": 0.878, "volume": 3050.18, "quote_volume": 2678.39596, "trades": 19, "taker_buy_volume": 1604.37, "taker_buy_quote": 1410.0906}, {"ts": 1773565140000, "open": 0.877, "high": 0.879, "low": 0.877, "close": 0.879, "volume": 143.32, "quote_volume": 125.84059, "trades": 4, "taker_buy_volume": 134.17, "taker_buy_quote": 117.81604}, {"ts": 1773565200000, "open": 0.878, "high": 0.879, "low": 0.877, "close": 0.877, "volume": 6483.85, "quote_volume": 5692.7591, "trades": 21, "taker_buy_volume": 4352.57, "taker_buy_quote": 3821.67105}, {"ts": 1773565260000, "open": 0.876, "high": 0.876, "low": 0.873, "close": 0.873, "volume": 1175.93, "quote_volume": 1027.6019, "trades": 16, "taker_buy_volume": 378.13, "taker_buy_quote": 330.10749}, {"ts": 1773565320000, "open": 0.873, "high": 0.875, "low": 0.87, "close": 0.873, "volume": 6947.2, "quote_volume": 6066.18653, "trades": 50, "taker_buy_volume": 2868.7, "taker_buy_quote": 2508.21119}, {"ts": 1773565380000, "open": 0.873, "high": 0.873, "low": 0.869, "close": 0.871, "volume": 2240.12, "quote_volume": 1950.4259, "trades": 22, "taker_buy_volume": 724.15, "taker_buy_quote": 630.73465}, {"ts": 1773565440000, "open": 0.87, "high": 0.872, "low": 0.87, "close": 0.87, "volume": 741.71, "quote_volume": 645.72563, "trades": 8, "taker_buy_volume": 429.69, "taker_buy_quote": 374.26823}, {"ts": 1773565500000, "open": 0.869, "high": 0.869, "low": 0.867, "close": 0.867, "volume": 6447.22, "quote_volume": 5602.04379, "trades": 16, "taker_buy_volume": 221.12, "taker_buy_quote": 191.92869}, {"ts": 1773565560000, "open": 0.868, "high": 0.871, "low": 0.868, "close": 0.87, "volume": 1906.07, "quote_volume": 1655.02893, "trades": 12, "taker_buy_volume": 1529.31, "taker_buy_quote": 1327.67193}, {"ts": 1773565620000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.868, "volume": 92.36, "quote_volume": 80.18754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565680000, "open": 0.869, "high": 0.871, "low": 0.869, "close": 0.87, "volume": 577.19, "quote_volume": 502.15648, "trades": 11, "taker_buy_volume": 230.78, "taker_buy_quote": 200.55415}, {"ts": 1773565740000, "open": 0.871, "high": 0.871, "low": 0.869, "close": 0.871, "volume": 1785.67, "quote_volume": 1553.37232, "trades": 18, "taker_buy_volume": 137.61, "taker_buy_quote": 119.84989}, {"ts": 1773565800000, "open": 0.869, "high": 0.87, "low": 0.867, "close": 0.87, "volume": 4701.95, "quote_volume": 4084.49373, "trades": 27, "taker_buy_volume": 4098.69, "taker_buy_quote": 3560.98448}, {"ts": 1773565860000, "open": 0.868, "high": 0.868, "low": 0.862, "close": 0.866, "volume": 4365.17, "quote_volume": 3775.01684, "trades": 38, "taker_buy_volume": 514.54, "taker_buy_quote": 445.1653}, {"ts": 1773565920000, "open": 0.866, "high": 0.866, "low": 0.866, "close": 0.866, "volume": 1419.54, "quote_volume": 1229.32164, "trades": 4, "taker_buy_volume": 1313.79, "taker_buy_quote": 1137.74214}, {"ts": 1773565980000, "open": 0.866, "high": 0.866, "low": 0.866, "close": 0.866, "volume": 108.75, "quote_volume": 94.1775, "trades": 5, "taker_buy_volume": 88.62, "taker_buy_quote": 76.74492}, {"ts": 1773566040000, "open": 0.866, "high": 0.866, "low": 0.864, "close": 0.864, "volume": 1046.05, "quote_volume": 905.75374, "trades": 10, "taker_buy_volume": 1008.12, "taker_buy_quote": 872.95495}, {"ts": 1773566100000, "open": 0.866, "high": 0.869, "low": 0.865, "close": 0.867, "volume": 4627.51, "quote_volume": 4009.24259, "trades": 33, "taker_buy_volume": 2944.85, "taker_buy_quote": 2552.80012}, {"ts": 1773566160000, "open": 0.866, "high": 0.869, "low": 0.864, "close": 0.865, "volume": 8847.3, "quote_volume": 7669.90512, "trades": 50, "taker_buy_volume": 7581.61, "taker_buy_quote": 6574.19605}, {"ts": 1773566220000, "open": 0.865, "high": 0.866, "low": 0.865, "close": 0.866, "volume": 3173.63, "quote_volume": 2746.07249, "trades": 9, "taker_buy_volume": 3067.88, "taker_buy_quote": 2654.49299}, {"ts": 1773566280000, "open": 0.867, "high": 0.872, "low": 0.867, "close": 0.872, "volume": 5705.33, "quote_volume": 4957.27319, "trades": 41, "taker_buy_volume": 4469.03, "taker_buy_quote": 3882.87483}, {"ts": 1773566340000, "open": 0.871, "high": 0.872, "low": 0.87, "close": 0.872, "volume": 1797.07, "quote_volume": 1565.6844, "trades": 15, "taker_buy_volume": 874.33, "taker_buy_quote": 761.64718}, {"ts": 1773566400000, "open": 0.872, "high": 0.874, "low": 0.87, "close": 0.87, "volume": 1699.67, "quote_volume": 1482.36956, "trades": 19, "taker_buy_volume": 780.37, "taker_buy_quote": 681.68992}, {"ts": 1773566460000, "open": 0.87, "high": 0.872, "low": 0.87, "close": 0.872, "volume": 325.11, "quote_volume": 283.2244, "trades": 5, "taker_buy_volume": 293.11, "taker_buy_quote": 255.3524}, {"ts": 1773566520000, "open": 0.871, "high": 0.874, "low": 0.871, "close": 0.872, "volume": 2447.03, "quote_volume": 2135.24739, "trades": 17, "taker_buy_volume": 2129.78, "taker_buy_quote": 1858.60539}, {"ts": 1773566580000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 915.78, "quote_volume": 798.81234, "trades": 10, "taker_buy_volume": 704.28, "taker_buy_quote": 614.38434}, {"ts": 1773566640000, "open": 0.872, "high": 0.872, "low": 0.872, "close": 0.872, "volume": 308.48, "quote_volume": 268.99456, "trades": 3, "taker_buy_volume": 284.34, "taker_buy_quote": 247.94448}, {"ts": 1773566700000, "open": 0.872, "high": 0.872, "low": 0.871, "close": 0.872, "volume": 923.41, "quote_volume": 804.60145, "trades": 10, "taker_buy_volume": 145.09, "taker_buy_quote": 126.51848}, {"ts": 1773566760000, "open": 0.871, "high": 0.873, "low": 0.871, "close": 0.873, "volume": 651.87, "quote_volume": 568.97725, "trades": 8, "taker_buy_volume": 624.43, "taker_buy_quote": 545.07701}, {"ts": 1773566820000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 310.94, "quote_volume": 271.20575, "trades": 5, "taker_buy_volume": 182.09, "taker_buy_quote": 158.84855}, {"ts": 1773566880000, "open": 0.872, "high": 0.872, "low": 0.87, "close": 0.87, "volume": 722.46, "quote_volume": 629.49976, "trades": 13, "taker_buy_volume": 247.88, "taker_buy_quote": 215.82361}, {"ts": 1773566940000, "open": 0.871, "high": 0.871, "low": 0.869, "close": 0.869, "volume": 1478.78, "quote_volume": 1285.23202, "trades": 9, "taker_buy_volume": 191.85, "taker_buy_quote": 166.88985}, {"ts": 1773567000000, "open": 0.868, "high": 0.868, "low": 0.866, "close": 0.867, "volume": 987.94, "quote_volume": 855.95662, "trades": 17, "taker_buy_volume": 643.96, "taker_buy_quote": 557.74417}, {"ts": 1773567060000, "open": 0.869, "high": 0.889, "low": 0.869, "close": 0.879, "volume": 60664.61, "quote_volume": 53396.23016, "trades": 351, "taker_buy_volume": 34315.58, "taker_buy_quote": 30126.8858}, {"ts": 1773567120000, "open": 0.879, "high": 0.879, "low": 0.876, "close": 0.878, "volume": 5591.38, "quote_volume": 4906.92253, "trades": 47, "taker_buy_volume": 5186.07, "taker_buy_quote": 4551.41789}, {"ts": 1773567180000, "open": 0.879, "high": 0.88, "low": 0.878, "close": 0.88, "volume": 4622.57, "quote_volume": 4065.83949, "trades": 31, "taker_buy_volume": 3021.96, "taker_buy_quote": 2658.72937}, {"ts": 1773567240000, "open": 0.88, "high": 0.88, "low": 0.877, "close": 0.879, "volume": 3054.49, "quote_volume": 2683.67042, "trades": 16, "taker_buy_volume": 2138.65, "taker_buy_quote": 1879.54195}, {"ts": 1773567300000, "open": 0.878, "high": 0.879, "low": 0.878, "close": 0.879, "volume": 91.83, "quote_volume": 80.64236, "trades": 3, "taker_buy_volume": 15.62, "taker_buy_quote": 13.72998}, {"ts": 1773567360000, "open": 0.877, "high": 0.877, "low": 0.877, "close": 0.877, "volume": 6.28, "quote_volume": 5.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567420000, "open": 0.877, "high": 0.877, "low": 0.877, "close": 0.877, "volume": 116.75, "quote_volume": 102.38975, "trades": 2, "taker_buy_volume": 116.75, "taker_buy_quote": 102.38975}, {"ts": 1773567480000, "open": 0.876, "high": 0.877, "low": 0.876, "close": 0.876, "volume": 255.27, "quote_volume": 223.79098, "trades": 5, "taker_buy_volume": 174.46, "taker_buy_quote": 153.00142}, {"ts": 1773567540000, "open": 0.877, "high": 0.878, "low": 0.877, "close": 0.878, "volume": 1483.43, "quote_volume": 1301.99135, "trades": 4, "taker_buy_volume": 1483.43, "taker_buy_quote": 1301.99135}, {"ts": 1773567600000, "open": 0.877, "high": 0.878, "low": 0.877, "close": 0.878, "volume": 234.36, "quote_volume": 205.63947, "trades": 4, "taker_buy_volume": 151.21, "taker_buy_quote": 132.71692}, {"ts": 1773567660000, "open": 0.876, "high": 0.877, "low": 0.875, "close": 0.877, "volume": 1247.93, "quote_volume": 1093.93368, "trades": 16, "taker_buy_volume": 781.69, "taker_buy_quote": 685.51373}, {"ts": 1773567720000, "open": 0.877, "high": 0.877, "low": 0.877, "close": 0.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567780000, "open": 0.878, "high": 0.879, "low": 0.877, "close": 0.879, "volume": 3132.47, "quote_volume": 2749.72533, "trades": 25, "taker_buy_volume": 2090.14, "taker_buy_quote": 1834.86269}, {"ts": 1773567840000, "open": 0.879, "high": 0.88, "low": 0.879, "close": 0.88, "volume": 671.85, "quote_volume": 590.70779, "trades": 11, "taker_buy_volume": 624.66, "taker_buy_quote": 549.22778}, {"ts": 1773567900000, "open": 0.878, "high": 0.88, "low": 0.878, "close": 0.88, "volume": 5030.27, "quote_volume": 4424.87095, "trades": 27, "taker_buy_volume": 5030.27, "taker_buy_quote": 4424.87095}, {"ts": 1773567960000, "open": 0.881, "high": 0.881, "low": 0.879, "close": 0.88, "volume": 2495.67, "quote_volume": 2195.85645, "trades": 19, "taker_buy_volume": 2495.67, "taker_buy_quote": 2195.85645}, {"ts": 1773568020000, "open": 0.879, "high": 0.879, "low": 0.879, "close": 0.879, "volume": 34.98, "quote_volume": 30.74742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568080000, "open": 0.879, "high": 0.879, "low": 0.879, "close": 0.879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568140000, "open": 0.879, "high": 0.879, "low": 0.877, "close": 0.877, "volume": 204.69, "quote_volume": 179.5663, "trades": 3, "taker_buy_volume": 23.45, "taker_buy_quote": 20.61255}, {"ts": 1773568200000, "open": 0.877, "high": 0.877, "low": 0.874, "close": 0.876, "volume": 15117.56, "quote_volume": 13255.59301, "trades": 37, "taker_buy_volume": 1813.7, "taker_buy_quote": 1589.49945}, {"ts": 1773568260000, "open": 0.876, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 3905.66, "quote_volume": 3426.97676, "trades": 23, "taker_buy_volume": 3816.45, "taker_buy_quote": 3348.77179}, {"ts": 1773568320000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.876, "volume": 6306.48, "quote_volume": 5520.31319, "trades": 26, "taker_buy_volume": 2973.41, "taker_buy_quote": 2603.68019}, {"ts": 1773568380000, "open": 0.877, "high": 0.892, "low": 0.877, "close": 0.889, "volume": 16965.72, "quote_volume": 15005.37779, "trades": 117, "taker_buy_volume": 13284.98, "taker_buy_quote": 11743.44121}, {"ts": 1773568440000, "open": 0.89, "high": 0.89, "low": 0.881, "close": 0.885, "volume": 6195.92, "quote_volume": 5480.01529, "trades": 49, "taker_buy_volume": 2776.16, "taker_buy_quote": 2457.29517}, {"ts": 1773568500000, "open": 0.884, "high": 0.887, "low": 0.884, "close": 0.887, "volume": 3079.53, "quote_volume": 2726.23956, "trades": 21, "taker_buy_volume": 1627.77, "taker_buy_quote": 1440.83272}, {"ts": 1773568560000, "open": 0.887, "high": 0.889, "low": 0.886, "close": 0.889, "volume": 3541.97, "quote_volume": 3145.69442, "trades": 22, "taker_buy_volume": 3491.97, "taker_buy_quote": 3101.39442}, {"ts": 1773568620000, "open": 0.886, "high": 0.888, "low": 0.886, "close": 0.887, "volume": 3488.88, "quote_volume": 3093.31533, "trades": 21, "taker_buy_volume": 2469.78, "taker_buy_quote": 2190.34823}, {"ts": 1773568680000, "open": 0.887, "high": 0.888, "low": 0.886, "close": 0.886, "volume": 3815.9, "quote_volume": 3383.58706, "trades": 23, "taker_buy_volume": 1251.51, "taker_buy_quote": 1111.33017}, {"ts": 1773568740000, "open": 0.886, "high": 0.886, "low": 0.882, "close": 0.883, "volume": 8302.31, "quote_volume": 7352.04123, "trades": 51, "taker_buy_volume": 1555.76, "taker_buy_quote": 1377.29708}, {"ts": 1773568800000, "open": 0.882, "high": 0.885, "low": 0.881, "close": 0.882, "volume": 3026.18, "quote_volume": 2672.86446, "trades": 35, "taker_buy_volume": 2818.55, "taker_buy_quote": 2489.81004}, {"ts": 1773568860000, "open": 0.881, "high": 0.888, "low": 0.881, "close": 0.888, "volume": 5291.55, "quote_volume": 4686.63383, "trades": 46, "taker_buy_volume": 4983.74, "taker_buy_quote": 4413.77531}, {"ts": 1773568920000, "open": 0.889, "high": 0.909, "low": 0.889, "close": 0.903, "volume": 34554.81, "quote_volume": 31137.59624, "trades": 236, "taker_buy_volume": 27005.27, "taker_buy_quote": 24333.74099}, {"ts": 1773568980000, "open": 0.904, "high": 0.911, "low": 0.9, "close": 0.908, "volume": 26795.02, "quote_volume": 24256.21099, "trades": 203, "taker_buy_volume": 19401.64, "taker_buy_quote": 17568.11672}, {"ts": 1773569040000, "open": 0.908, "high": 0.912, "low": 0.904, "close": 0.908, "volume": 34563.22, "quote_volume": 31449.27639, "trades": 147, "taker_buy_volume": 13765.49, "taker_buy_quote": 12511.77707}, {"ts": 1773569100000, "open": 0.907, "high": 0.91, "low": 0.9, "close": 0.904, "volume": 20944.24, "quote_volume": 18940.15755, "trades": 113, "taker_buy_volume": 11666.89, "taker_buy_quote": 10575.40283}, {"ts": 1773569160000, "open": 0.902, "high": 0.902, "low": 0.892, "close": 0.893, "volume": 7044.54, "quote_volume": 6318.09941, "trades": 80, "taker_buy_volume": 3520.86, "taker_buy_quote": 3164.20029}, {"ts": 1773569220000, "open": 0.892, "high": 0.893, "low": 0.888, "close": 0.89, "volume": 4513.78, "quote_volume": 4021.18596, "trades": 33, "taker_buy_volume": 2644.92, "taker_buy_quote": 2355.16001}, {"ts": 1773569280000, "open": 0.889, "high": 0.889, "low": 0.886, "close": 0.886, "volume": 1741.55, "quote_volume": 1545.59108, "trades": 19, "taker_buy_volume": 982.81, "taker_buy_quote": 872.7981}, {"ts": 1773569340000, "open": 0.886, "high": 0.886, "low": 0.879, "close": 0.886, "volume": 9500.93, "quote_volume": 8386.68426, "trades": 80, "taker_buy_volume": 4613.78, "taker_buy_quote": 4078.56731}, {"ts": 1773569400000, "open": 0.886, "high": 0.892, "low": 0.886, "close": 0.888, "volume": 4283.64, "quote_volume": 3802.52935, "trades": 39, "taker_buy_volume": 1695.87, "taker_buy_quote": 1507.21926}, {"ts": 1773569460000, "open": 0.887, "high": 0.892, "low": 0.887, "close": 0.889, "volume": 4215.58, "quote_volume": 3742.81745, "trades": 32, "taker_buy_volume": 644.26, "taker_buy_quote": 572.90825}, {"ts": 1773569520000, "open": 0.89, "high": 0.893, "low": 0.887, "close": 0.893, "volume": 12997.9, "quote_volume": 11568.07935, "trades": 78, "taker_buy_volume": 8803.55, "taker_buy_quote": 7841.48921}, {"ts": 1773569580000, "open": 0.891, "high": 0.892, "low": 0.89, "close": 0.891, "volume": 6619.92, "quote_volume": 5898.52112, "trades": 38, "taker_buy_volume": 3812.57, "taker_buy_quote": 3397.8507}, {"ts": 1773569640000, "open": 0.891, "high": 0.893, "low": 0.891, "close": 0.893, "volume": 514.59, "quote_volume": 459.35747, "trades": 13, "taker_buy_volume": 503.45, "taker_buy_quote": 449.43173}, {"ts": 1773569700000, "open": 0.894, "high": 0.895, "low": 0.89, "close": 0.89, "volume": 9039.62, "quote_volume": 8066.45519, "trades": 30, "taker_buy_volume": 749.09, "taker_buy_quote": 669.62646}, {"ts": 1773569760000, "open": 0.89, "high": 0.891, "low": 0.888, "close": 0.891, "volume": 2140.94, "quote_volume": 1906.31254, "trades": 16, "taker_buy_volume": 2006.1, "taker_buy_quote": 1786.56843}, {"ts": 1773569820000, "open": 0.892, "high": 0.894, "low": 0.892, "close": 0.893, "volume": 6752.71, "quote_volume": 6030.31515, "trades": 11, "taker_buy_volume": 6686.44, "taker_buy_quote": 5971.13604}, {"ts": 1773569880000, "open": 0.894, "high": 0.895, "low": 0.893, "close": 0.893, "volume": 1920.54, "quote_volume": 1717.04305, "trades": 16, "taker_buy_volume": 1706.17, "taker_buy_quote": 1525.53643}, {"ts": 1773569940000, "open": 0.893, "high": 0.896, "low": 0.892, "close": 0.894, "volume": 4624.78, "quote_volume": 4136.61444, "trades": 31, "taker_buy_volume": 2345.19, "taker_buy_quote": 2097.90725}, {"ts": 1773570000000, "open": 0.895, "high": 0.899, "low": 0.895, "close": 0.899, "volume": 918.45, "quote_volume": 824.21854, "trades": 15, "taker_buy_volume": 787.13, "taker_buy_quote": 706.36604}, {"ts": 1773570060000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 372.57, "quote_volume": 334.19529, "trades": 5, "taker_buy_volume": 142.92, "taker_buy_quote": 128.19924}, {"ts": 1773570120000, "open": 0.897, "high": 0.899, "low": 0.897, "close": 0.898, "volume": 1964.46, "quote_volume": 1764.57588, "trades": 9, "taker_buy_volume": 1059.13, "taker_buy_quote": 951.58954}, {"ts": 1773570180000, "open": 0.899, "high": 0.9, "low": 0.899, "close": 0.899, "volume": 871.62, "quote_volume": 784.18638, "trades": 10, "taker_buy_volume": 435.19, "taker_buy_quote": 391.50513}, {"ts": 1773570240000, "open": 0.898, "high": 0.9, "low": 0.897, "close": 0.9, "volume": 2314.69, "quote_volume": 2079.40969, "trades": 14, "taker_buy_volume": 913.7, "taker_buy_quote": 821.42242}, {"ts": 1773570300000, "open": 0.899, "high": 0.9, "low": 0.895, "close": 0.897, "volume": 3369.37, "quote_volume": 3021.70067, "trades": 25, "taker_buy_volume": 372.95, "taker_buy_quote": 335.655}, {"ts": 1773570360000, "open": 0.897, "high": 0.897, "low": 0.896, "close": 0.896, "volume": 50.26, "quote_volume": 45.07432, "trades": 2, "taker_buy_volume": 41.36, "taker_buy_quote": 37.09992}, {"ts": 1773570420000, "open": 0.895, "high": 0.895, "low": 0.893, "close": 0.893, "volume": 794.69, "quote_volume": 710.98677, "trades": 11, "taker_buy_volume": 221.79, "taker_buy_quote": 198.50205}, {"ts": 1773570480000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.892, "volume": 972.23, "quote_volume": 867.33898, "trades": 11, "taker_buy_volume": 103.66, "taker_buy_quote": 92.56838}, {"ts": 1773570540000, "open": 0.892, "high": 0.895, "low": 0.89, "close": 0.894, "volume": 2238.3, "quote_volume": 1998.0594, "trades": 25, "taker_buy_volume": 1705.59, "taker_buy_quote": 1522.74989}, {"ts": 1773570600000, "open": 0.894, "high": 0.897, "low": 0.894, "close": 0.897, "volume": 4007.01, "quote_volume": 3590.39125, "trades": 28, "taker_buy_volume": 3980.25, "taker_buy_quote": 3566.41429}, {"ts": 1773570660000, "open": 0.895, "high": 0.899, "low": 0.895, "close": 0.896, "volume": 7670.1, "quote_volume": 6885.04325, "trades": 44, "taker_buy_volume": 6743.2, "taker_buy_quote": 6054.31215}, {"ts": 1773570720000, "open": 0.896, "high": 0.896, "low": 0.896, "close": 0.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570780000, "open": 0.895, "high": 0.9, "low": 0.894, "close": 0.9, "volume": 8474.26, "quote_volume": 7607.24287, "trades": 54, "taker_buy_volume": 7834.1, "taker_buy_quote": 7033.52383}, {"ts": 1773570840000, "open": 0.899, "high": 0.901, "low": 0.898, "close": 0.901, "volume": 2970.75, "quote_volume": 2674.70677, "trades": 23, "taker_buy_volume": 1791.91, "taker_buy_quote": 1613.51722}, {"ts": 1773570900000, "open": 0.901, "high": 0.902, "low": 0.899, "close": 0.9, "volume": 3072.85, "quote_volume": 2764.81246, "trades": 19, "taker_buy_volume": 912.83, "taker_buy_quote": 822.03768}, {"ts": 1773570960000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.9, "volume": 9221.14, "quote_volume": 8315.16679, "trades": 22, "taker_buy_volume": 2831.84, "taker_buy_quote": 2554.21393}, {"ts": 1773571020000, "open": 0.901, "high": 0.902, "low": 0.9, "close": 0.9, "volume": 1116.41, "quote_volume": 1005.83794, "trades": 11, "taker_buy_volume": 442.41, "taker_buy_quote": 398.90359}, {"ts": 1773571080000, "open": 0.901, "high": 0.906, "low": 0.901, "close": 0.905, "volume": 3294.03, "quote_volume": 2974.27329, "trades": 27, "taker_buy_volume": 2834.29, "taker_buy_quote": 2558.11841}, {"ts": 1773571140000, "open": 0.905, "high": 0.94, "low": 0.905, "close": 0.921, "volume": 111081.0, "quote_volume": 102360.01084, "trades": 757, "taker_buy_volume": 45825.93, "taker_buy_quote": 42265.88455}, {"ts": 1773571200000, "open": 0.92, "high": 0.929, "low": 0.918, "close": 0.926, "volume": 20879.41, "quote_volume": 19283.88958, "trades": 175, "taker_buy_volume": 14011.75, "taker_buy_quote": 12944.94649}, {"ts": 1773571260000, "open": 0.925, "high": 0.928, "low": 0.922, "close": 0.922, "volume": 8105.47, "quote_volume": 7497.39735, "trades": 71, "taker_buy_volume": 5323.86, "taker_buy_quote": 4927.52664}, {"ts": 1773571320000, "open": 0.921, "high": 0.921, "low": 0.907, "close": 0.916, "volume": 18351.24, "quote_volume": 16699.98486, "trades": 164, "taker_buy_volume": 8127.79, "taker_buy_quote": 7402.76547}, {"ts": 1773571380000, "open": 0.916, "high": 0.921, "low": 0.915, "close": 0.917, "volume": 6892.2, "quote_volume": 6324.85543, "trades": 66, "taker_buy_volume": 6330.75, "taker_buy_quote": 5809.70563}, {"ts": 1773571440000, "open": 0.915, "high": 0.919, "low": 0.915, "close": 0.918, "volume": 9013.02, "quote_volume": 8268.1657, "trades": 79, "taker_buy_volume": 8564.24, "taker_buy_quote": 7857.13318}, {"ts": 1773571500000, "open": 0.917, "high": 0.922, "low": 0.917, "close": 0.919, "volume": 15174.21, "quote_volume": 13946.16317, "trades": 72, "taker_buy_volume": 14669.31, "taker_buy_quote": 13482.36327}, {"ts": 1773571560000, "open": 0.919, "high": 0.92, "low": 0.913, "close": 0.914, "volume": 4161.75, "quote_volume": 3813.17855, "trades": 45, "taker_buy_volume": 3532.32, "taker_buy_quote": 3237.12286}, {"ts": 1773571620000, "open": 0.914, "high": 0.917, "low": 0.913, "close": 0.913, "volume": 5422.31, "quote_volume": 4959.6565, "trades": 33, "taker_buy_volume": 5220.53, "taker_buy_quote": 4775.35631}, {"ts": 1773571680000, "open": 0.913, "high": 0.919, "low": 0.913, "close": 0.917, "volume": 12024.72, "quote_volume": 11022.92142, "trades": 89, "taker_buy_volume": 9885.5, "taker_buy_quote": 9060.1959}, {"ts": 1773571740000, "open": 0.915, "high": 0.918, "low": 0.915, "close": 0.916, "volume": 5803.95, "quote_volume": 5316.60976, "trades": 40, "taker_buy_volume": 5229.88, "taker_buy_quote": 4790.91271}, {"ts": 1773571800000, "open": 0.915, "high": 0.933, "low": 0.915, "close": 0.927, "volume": 23335.97, "quote_volume": 21589.57779, "trades": 180, "taker_buy_volume": 18226.58, "taker_buy_quote": 16860.17611}, {"ts": 1773571860000, "open": 0.928, "high": 0.93, "low": 0.925, "close": 0.925, "volume": 7269.28, "quote_volume": 6740.01835, "trades": 54, "taker_buy_volume": 5593.25, "taker_buy_quote": 5188.94163}, {"ts": 1773571920000, "open": 0.927, "high": 0.928, "low": 0.924, "close": 0.926, "volume": 6232.87, "quote_volume": 5770.23047, "trades": 49, "taker_buy_volume": 5592.82, "taker_buy_quote": 5178.04437}, {"ts": 1773571980000, "open": 0.924, "high": 0.927, "low": 0.921, "close": 0.927, "volume": 4078.45, "quote_volume": 3768.09273, "trades": 36, "taker_buy_volume": 3789.42, "taker_buy_quote": 3501.57269}, {"ts": 1773572040000, "open": 0.928, "high": 0.928, "low": 0.925, "close": 0.925, "volume": 6667.93, "quote_volume": 6182.8638, "trades": 54, "taker_buy_volume": 6508.19, "taker_buy_quote": 6034.96682}, {"ts": 1773572100000, "open": 0.924, "high": 0.926, "low": 0.922, "close": 0.923, "volume": 5856.53, "quote_volume": 5415.47041, "trades": 62, "taker_buy_volume": 4374.0, "taker_buy_quote": 4045.76105}, {"ts": 1773572160000, "open": 0.924, "high": 0.928, "low": 0.924, "close": 0.925, "volume": 7099.05, "quote_volume": 6570.35447, "trades": 74, "taker_buy_volume": 6044.17, "taker_buy_quote": 5594.62852}, {"ts": 1773572220000, "open": 0.925, "high": 0.926, "low": 0.92, "close": 0.92, "volume": 5440.33, "quote_volume": 5023.95525, "trades": 86, "taker_buy_volume": 3248.84, "taker_buy_quote": 3001.75443}, {"ts": 1773572280000, "open": 0.921, "high": 0.923, "low": 0.92, "close": 0.92, "volume": 8372.56, "quote_volume": 7715.08138, "trades": 108, "taker_buy_volume": 4581.54, "taker_buy_quote": 4225.9655}, {"ts": 1773572340000, "open": 0.92, "high": 0.923, "low": 0.92, "close": 0.921, "volume": 5267.98, "quote_volume": 4855.67839, "trades": 76, "taker_buy_volume": 5022.47, "taker_buy_quote": 4629.64071}, {"ts": 1773572400000, "open": 0.922, "high": 0.925, "low": 0.919, "close": 0.922, "volume": 3590.69, "quote_volume": 3313.7406, "trades": 65, "taker_buy_volume": 2738.42, "taker_buy_quote": 2528.57839}, {"ts": 1773572460000, "open": 0.921, "high": 0.921, "low": 0.918, "close": 0.92, "volume": 4822.01, "quote_volume": 4434.31751, "trades": 46, "taker_buy_volume": 2722.29, "taker_buy_quote": 2504.35799}, {"ts": 1773572520000, "open": 0.92, "high": 0.924, "low": 0.918, "close": 0.919, "volume": 3793.77, "quote_volume": 3493.01777, "trades": 38, "taker_buy_volume": 1098.9, "taker_buy_quote": 1013.53468}, {"ts": 1773572580000, "open": 0.918, "high": 0.918, "low": 0.907, "close": 0.907, "volume": 7719.63, "quote_volume": 7033.77785, "trades": 85, "taker_buy_volume": 2032.38, "taker_buy_quote": 1849.95164}, {"ts": 1773572640000, "open": 0.906, "high": 0.907, "low": 0.9, "close": 0.901, "volume": 4270.8, "quote_volume": 3854.10276, "trades": 42, "taker_buy_volume": 1531.99, "taker_buy_quote": 1381.6014}, {"ts": 1773572700000, "open": 0.902, "high": 0.902, "low": 0.9, "close": 0.902, "volume": 4519.75, "quote_volume": 4075.50269, "trades": 28, "taker_buy_volume": 3083.42, "taker_buy_quote": 2780.6594}, {"ts": 1773572760000, "open": 0.902, "high": 0.906, "low": 0.902, "close": 0.903, "volume": 2346.92, "quote_volume": 2121.34786, "trades": 15, "taker_buy_volume": 350.15, "taker_buy_quote": 316.07544}, {"ts": 1773572820000, "open": 0.904, "high": 0.906, "low": 0.902, "close": 0.904, "volume": 4233.94, "quote_volume": 3829.0266, "trades": 29, "taker_buy_volume": 1802.19, "taker_buy_quote": 1632.15603}, {"ts": 1773572880000, "open": 0.904, "high": 0.905, "low": 0.901, "close": 0.901, "volume": 665.19, "quote_volume": 600.95255, "trades": 11, "taker_buy_volume": 111.83, "taker_buy_quote": 101.1004}, {"ts": 1773572940000, "open": 0.902, "high": 0.903, "low": 0.902, "close": 0.903, "volume": 1585.84, "quote_volume": 1430.781, "trades": 11, "taker_buy_volume": 130.18, "taker_buy_quote": 117.42873}, {"ts": 1773573000000, "open": 0.903, "high": 0.904, "low": 0.903, "close": 0.903, "volume": 928.82, "quote_volume": 838.72934, "trades": 12, "taker_buy_volume": 342.22, "taker_buy_quote": 309.02954}, {"ts": 1773573060000, "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.904, "volume": 730.5, "quote_volume": 660.78011, "trades": 8, "taker_buy_volume": 32.29, "taker_buy_quote": 29.22124}, {"ts": 1773573120000, "open": 0.906, "high": 0.909, "low": 0.904, "close": 0.904, "volume": 2577.37, "quote_volume": 2332.67151, "trades": 22, "taker_buy_volume": 297.41, "taker_buy_quote": 269.83931}, {"ts": 1773573180000, "open": 0.905, "high": 0.905, "low": 0.904, "close": 0.904, "volume": 486.83, "quote_volume": 440.5618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573240000, "open": 0.904, "high": 0.904, "low": 0.904, "close": 0.904, "volume": 9.0, "quote_volume": 8.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573300000, "open": 0.906, "high": 0.908, "low": 0.906, "close": 0.907, "volume": 730.47, "quote_volume": 662.52279, "trades": 11, "taker_buy_volume": 65.5, "taker_buy_quote": 59.395}, {"ts": 1773573360000, "open": 0.907, "high": 0.91, "low": 0.902, "close": 0.903, "volume": 15612.37, "quote_volume": 14173.79826, "trades": 72, "taker_buy_volume": 8450.55, "taker_buy_quote": 7674.72349}, {"ts": 1773573420000, "open": 0.904, "high": 0.904, "low": 0.903, "close": 0.903, "volume": 2416.44, "quote_volume": 2182.45526, "trades": 8, "taker_buy_volume": 1159.89, "taker_buy_quote": 1047.38067}, {"ts": 1773573480000, "open": 0.903, "high": 0.904, "low": 0.902, "close": 0.904, "volume": 1650.36, "quote_volume": 1489.81452, "trades": 15, "taker_buy_volume": 853.36, "taker_buy_quote": 770.47471}, {"ts": 1773573540000, "open": 0.904, "high": 0.91, "low": 0.904, "close": 0.909, "volume": 1756.94, "quote_volume": 1596.39836, "trades": 23, "taker_buy_volume": 893.95, "taker_buy_quote": 812.22776}, {"ts": 1773573600000, "open": 0.91, "high": 0.91, "low": 0.91, "close": 0.91, "volume": 1042.07, "quote_volume": 948.2837, "trades": 6, "taker_buy_volume": 342.35, "taker_buy_quote": 311.5385}, {"ts": 1773573660000, "open": 0.909, "high": 0.909, "low": 0.908, "close": 0.908, "volume": 1217.31, "quote_volume": 1106.42298, "trades": 8, "taker_buy_volume": 105.75, "taker_buy_quote": 96.021}, {"ts": 1773573720000, "open": 0.91, "high": 0.912, "low": 0.9, "close": 0.9, "volume": 36739.0, "quote_volume": 33235.39589, "trades": 138, "taker_buy_volume": 14866.94, "taker_buy_quote": 13444.00133}, {"ts": 1773573780000, "open": 0.905, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 1888.58, "quote_volume": 1707.14897, "trades": 14, "taker_buy_volume": 22.09, "taker_buy_quote": 19.99145}, {"ts": 1773573840000, "open": 0.904, "high": 0.904, "low": 0.902, "close": 0.902, "volume": 624.38, "quote_volume": 564.03278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573900000, "open": 0.902, "high": 0.904, "low": 0.902, "close": 0.904, "volume": 579.63, "quote_volume": 523.83577, "trades": 7, "taker_buy_volume": 275.44, "taker_buy_quote": 248.84801}, {"ts": 1773573960000, "open": 0.905, "high": 0.906, "low": 0.905, "close": 0.905, "volume": 1311.74, "quote_volume": 1187.87248, "trades": 13, "taker_buy_volume": 307.53, "taker_buy_quote": 278.45405}, {"ts": 1773574020000, "open": 0.905, "high": 0.905, "low": 0.901, "close": 0.901, "volume": 1487.27, "quote_volume": 1342.14799, "trades": 16, "taker_buy_volume": 168.44, "taker_buy_quote": 152.11486}, {"ts": 1773574080000, "open": 0.901, "high": 0.901, "low": 0.899, "close": 0.901, "volume": 685.71, "quote_volume": 617.12542, "trades": 10, "taker_buy_volume": 192.37, "taker_buy_quote": 173.21962}, {"ts": 1773574140000, "open": 0.899, "high": 0.899, "low": 0.895, "close": 0.897, "volume": 3640.1, "quote_volume": 3262.96912, "trades": 23, "taker_buy_volume": 802.03, "taker_buy_quote": 719.56948}, {"ts": 1773574200000, "open": 0.898, "high": 0.9, "low": 0.898, "close": 0.9, "volume": 1862.09, "quote_volume": 1674.38668, "trades": 14, "taker_buy_volume": 1538.96, "taker_buy_quote": 1384.11019}, {"ts": 1773574260000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.902, "volume": 949.86, "quote_volume": 855.88479, "trades": 10, "taker_buy_volume": 379.17, "taker_buy_quote": 341.89948}, {"ts": 1773574320000, "open": 0.903, "high": 0.903, "low": 0.903, "close": 0.903, "volume": 537.8, "quote_volume": 485.6334, "trades": 6, "taker_buy_volume": 127.86, "taker_buy_quote": 115.45758}, {"ts": 1773574380000, "open": 0.902, "high": 0.902, "low": 0.902, "close": 0.902, "volume": 567.77, "quote_volume": 512.12854, "trades": 2, "taker_buy_volume": 105.75, "taker_buy_quote": 95.3865}, {"ts": 1773574440000, "open": 0.904, "high": 0.905, "low": 0.904, "close": 0.905, "volume": 143.76, "quote_volume": 130.09671, "trades": 5, "taker_buy_volume": 38.01, "taker_buy_quote": 34.39296}, {"ts": 1773574500000, "open": 0.905, "high": 0.906, "low": 0.904, "close": 0.904, "volume": 978.71, "quote_volume": 885.72469, "trades": 12, "taker_buy_volume": 402.53, "taker_buy_quote": 364.48068}, {"ts": 1773574560000, "open": 0.903, "high": 0.903, "low": 0.9, "close": 0.9, "volume": 5003.74, "quote_volume": 4506.88396, "trades": 42, "taker_buy_volume": 919.64, "taker_buy_quote": 827.91373}, {"ts": 1773574620000, "open": 0.901, "high": 0.905, "low": 0.901, "close": 0.902, "volume": 5133.52, "quote_volume": 4636.06946, "trades": 39, "taker_buy_volume": 4214.42, "taker_buy_quote": 3805.64452}, {"ts": 1773574680000, "open": 0.901, "high": 0.903, "low": 0.901, "close": 0.903, "volume": 1371.64, "quote_volume": 1236.06669, "trades": 8, "taker_buy_volume": 268.15, "taker_buy_quote": 241.8222}, {"ts": 1773574740000, "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.905, "volume": 252.95, "quote_volume": 228.62647, "trades": 7, "taker_buy_volume": 244.72, "taker_buy_quote": 221.20301}, {"ts": 1773574800000, "open": 0.906, "high": 0.906, "low": 0.903, "close": 0.903, "volume": 718.31, "quote_volume": 649.08126, "trades": 11, "taker_buy_volume": 6.08, "taker_buy_quote": 5.50848}, {"ts": 1773574860000, "open": 0.902, "high": 0.907, "low": 0.902, "close": 0.904, "volume": 6074.61, "quote_volume": 5487.63588, "trades": 50, "taker_buy_volume": 3226.65, "taker_buy_quote": 2914.09}, {"ts": 1773574920000, "open": 0.904, "high": 0.905, "low": 0.904, "close": 0.905, "volume": 631.12, "quote_volume": 570.53996, "trades": 5, "taker_buy_volume": 631.12, "taker_buy_quote": 570.53996}, {"ts": 1773574980000, "open": 0.903, "high": 0.906, "low": 0.901, "close": 0.904, "volume": 3187.86, "quote_volume": 2880.62357, "trades": 22, "taker_buy_volume": 2054.39, "taker_buy_quote": 1858.50434}, {"ts": 1773575040000, "open": 0.905, "high": 0.907, "low": 0.905, "close": 0.907, "volume": 799.75, "quote_volume": 724.60667, "trades": 8, "taker_buy_volume": 799.75, "taker_buy_quote": 724.60667}, {"ts": 1773575100000, "open": 0.907, "high": 0.908, "low": 0.907, "close": 0.907, "volume": 3723.01, "quote_volume": 3377.95037, "trades": 26, "taker_buy_volume": 3650.16, "taker_buy_quote": 3311.80257}, {"ts": 1773575160000, "open": 0.906, "high": 0.906, "low": 0.904, "close": 0.904, "volume": 745.01, "quote_volume": 673.75938, "trades": 11, "taker_buy_volume": 429.16, "taker_buy_quote": 388.06639}, {"ts": 1773575220000, "open": 0.904, "high": 0.904, "low": 0.903, "close": 0.903, "volume": 131.49, "quote_volume": 118.82414, "trades": 3, "taker_buy_volume": 88.67, "taker_buy_quote": 80.15768}, {"ts": 1773575280000, "open": 0.905, "high": 0.905, "low": 0.901, "close": 0.901, "volume": 1026.61, "quote_volume": 927.44067, "trades": 10, "taker_buy_volume": 697.05, "taker_buy_quote": 630.23159}, {"ts": 1773575340000, "open": 0.903, "high": 0.903, "low": 0.895, "close": 0.897, "volume": 5631.21, "quote_volume": 5055.71599, "trades": 68, "taker_buy_volume": 2426.79, "taker_buy_quote": 2178.94668}, {"ts": 1773575400000, "open": 0.897, "high": 0.9, "low": 0.896, "close": 0.899, "volume": 2403.36, "quote_volume": 2157.95222, "trades": 21, "taker_buy_volume": 1250.09, "taker_buy_quote": 1121.40756}, {"ts": 1773575460000, "open": 0.899, "high": 0.899, "low": 0.894, "close": 0.894, "volume": 2218.96, "quote_volume": 1990.14662, "trades": 21, "taker_buy_volume": 73.97, "taker_buy_quote": 66.12918}, {"ts": 1773575520000, "open": 0.894, "high": 0.896, "low": 0.892, "close": 0.894, "volume": 9455.81, "quote_volume": 8452.80145, "trades": 34, "taker_buy_volume": 7049.64, "taker_buy_quote": 6303.64499}, {"ts": 1773575580000, "open": 0.894, "high": 0.895, "low": 0.894, "close": 0.895, "volume": 4039.96, "quote_volume": 3614.68937, "trades": 24, "taker_buy_volume": 2569.75, "taker_buy_quote": 2299.92625}, {"ts": 1773575640000, "open": 0.895, "high": 0.909, "low": 0.895, "close": 0.905, "volume": 13453.6, "quote_volume": 12155.61689, "trades": 115, "taker_buy_volume": 9563.17, "taker_buy_quote": 8639.36646}, {"ts": 1773575700000, "open": 0.906, "high": 0.907, "low": 0.906, "close": 0.907, "volume": 912.47, "quote_volume": 826.72186, "trades": 3, "taker_buy_volume": 129.79, "taker_buy_quote": 117.61378}, {"ts": 1773575760000, "open": 0.904, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 424.01, "quote_volume": 383.21774, "trades": 9, "taker_buy_volume": 252.64, "taker_buy_quote": 228.31118}, {"ts": 1773575820000, "open": 0.904, "high": 0.904, "low": 0.902, "close": 0.902, "volume": 581.16, "quote_volume": 525.09331, "trades": 7, "taker_buy_volume": 353.12, "taker_buy_quote": 319.22048}, {"ts": 1773575880000, "open": 0.901, "high": 0.902, "low": 0.901, "close": 0.901, "volume": 122.63, "quote_volume": 110.5004, "trades": 3, "taker_buy_volume": 116.52, "taker_buy_quote": 104.99529}, {"ts": 1773575940000, "open": 0.902, "high": 0.906, "low": 0.902, "close": 0.904, "volume": 2524.1, "quote_volume": 2277.95408, "trades": 14, "taker_buy_volume": 2367.48, "taker_buy_quote": 2136.32959}, {"ts": 1773576000000, "open": 0.905, "high": 0.906, "low": 0.903, "close": 0.904, "volume": 1116.86, "quote_volume": 1010.57369, "trades": 15, "taker_buy_volume": 202.54, "taker_buy_quote": 183.30768}, {"ts": 1773576060000, "open": 0.903, "high": 0.904, "low": 0.897, "close": 0.898, "volume": 8958.88, "quote_volume": 8072.37714, "trades": 51, "taker_buy_volume": 1971.88, "taker_buy_quote": 1778.27459}, {"ts": 1773576120000, "open": 0.899, "high": 0.899, "low": 0.896, "close": 0.898, "volume": 949.32, "quote_volume": 851.72615, "trades": 19, "taker_buy_volume": 294.91, "taker_buy_quote": 264.8353}, {"ts": 1773576180000, "open": 0.898, "high": 0.899, "low": 0.896, "close": 0.896, "volume": 741.6, "quote_volume": 665.68599, "trades": 13, "taker_buy_volume": 150.49, "taker_buy_quote": 135.04039}, {"ts": 1773576240000, "open": 0.897, "high": 0.901, "low": 0.897, "close": 0.901, "volume": 4729.76, "quote_volume": 4256.64991, "trades": 34, "taker_buy_volume": 3675.12, "taker_buy_quote": 3309.06415}, {"ts": 1773576300000, "open": 0.9, "high": 0.9, "low": 0.896, "close": 0.896, "volume": 3413.95, "quote_volume": 3065.79986, "trades": 71, "taker_buy_volume": 481.28, "taker_buy_quote": 432.37666}, {"ts": 1773576360000, "open": 0.895, "high": 0.896, "low": 0.894, "close": 0.896, "volume": 7408.79, "quote_volume": 6625.57619, "trades": 62, "taker_buy_volume": 2898.24, "taker_buy_quote": 2592.53374}, {"ts": 1773576420000, "open": 0.896, "high": 0.9, "low": 0.896, "close": 0.897, "volume": 3046.57, "quote_volume": 2735.05608, "trades": 31, "taker_buy_volume": 1744.15, "taker_buy_quote": 1567.71428}, {"ts": 1773576480000, "open": 0.898, "high": 0.9, "low": 0.898, "close": 0.899, "volume": 1019.71, "quote_volume": 916.60138, "trades": 13, "taker_buy_volume": 381.9, "taker_buy_quote": 343.31594}, {"ts": 1773576540000, "open": 0.901, "high": 0.904, "low": 0.901, "close": 0.903, "volume": 1508.18, "quote_volume": 1362.09465, "trades": 29, "taker_buy_volume": 986.3, "taker_buy_quote": 890.96901}, {"ts": 1773576600000, "open": 0.902, "high": 0.903, "low": 0.902, "close": 0.903, "volume": 3557.11, "quote_volume": 3212.06201, "trades": 88, "taker_buy_volume": 2770.89, "taker_buy_quote": 2502.11367}, {"ts": 1773576660000, "open": 0.903, "high": 0.903, "low": 0.903, "close": 0.903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576720000, "open": 0.904, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 201.43, "quote_volume": 182.00427, "trades": 5, "taker_buy_volume": 75.21, "taker_buy_quote": 68.02761}, {"ts": 1773576780000, "open": 0.905, "high": 0.907, "low": 0.905, "close": 0.906, "volume": 1451.05, "quote_volume": 1313.76558, "trades": 14, "taker_buy_volume": 1088.18, "taker_buy_quote": 984.98454}, {"ts": 1773576840000, "open": 0.906, "high": 0.916, "low": 0.906, "close": 0.914, "volume": 7767.52, "quote_volume": 7080.32887, "trades": 59, "taker_buy_volume": 4995.5, "taker_buy_quote": 4547.32597}, {"ts": 1773576900000, "open": 0.913, "high": 0.918, "low": 0.913, "close": 0.917, "volume": 5575.57, "quote_volume": 5107.27193, "trades": 69, "taker_buy_volume": 3433.25, "taker_buy_quote": 3144.67784}, {"ts": 1773576960000, "open": 0.917, "high": 0.92, "low": 0.917, "close": 0.92, "volume": 2391.73, "quote_volume": 2197.5261, "trades": 48, "taker_buy_volume": 2083.02, "taker_buy_quote": 1914.37023}, {"ts": 1773577020000, "open": 0.919, "high": 0.925, "low": 0.918, "close": 0.92, "volume": 5389.34, "quote_volume": 4964.71815, "trades": 103, "taker_buy_volume": 2908.99, "taker_buy_quote": 2683.39819}, {"ts": 1773577080000, "open": 0.919, "high": 0.92, "low": 0.916, "close": 0.918, "volume": 2959.23, "quote_volume": 2717.62314, "trades": 36, "taker_buy_volume": 1420.97, "taker_buy_quote": 1304.81158}, {"ts": 1773577140000, "open": 0.918, "high": 0.919, "low": 0.917, "close": 0.918, "volume": 7995.38, "quote_volume": 7335.42508, "trades": 42, "taker_buy_volume": 2856.0, "taker_buy_quote": 2622.23964}, {"ts": 1773577200000, "open": 0.92, "high": 0.935, "low": 0.918, "close": 0.925, "volume": 32372.21, "quote_volume": 29992.63736, "trades": 213, "taker_buy_volume": 26864.93, "taker_buy_quote": 24905.63612}, {"ts": 1773577260000, "open": 0.925, "high": 0.932, "low": 0.924, "close": 0.929, "volume": 6696.26, "quote_volume": 6208.01679, "trades": 85, "taker_buy_volume": 6011.33, "taker_buy_quote": 5572.42896}, {"ts": 1773577320000, "open": 0.928, "high": 0.931, "low": 0.927, "close": 0.928, "volume": 1605.51, "quote_volume": 1491.5038, "trades": 51, "taker_buy_volume": 1125.82, "taker_buy_quote": 1045.8511}, {"ts": 1773577380000, "open": 0.927, "high": 0.928, "low": 0.924, "close": 0.925, "volume": 1225.39, "quote_volume": 1133.90089, "trades": 29, "taker_buy_volume": 277.61, "taker_buy_quote": 257.18433}, {"ts": 1773577440000, "open": 0.925, "high": 0.925, "low": 0.92, "close": 0.92, "volume": 2177.32, "quote_volume": 2010.27139, "trades": 29, "taker_buy_volume": 1241.09, "taker_buy_quote": 1147.21775}, {"ts": 1773577500000, "open": 0.921, "high": 0.921, "low": 0.919, "close": 0.919, "volume": 1171.96, "quote_volume": 1078.57452, "trades": 15, "taker_buy_volume": 1060.55, "taker_buy_quote": 976.08298}, {"ts": 1773577560000, "open": 0.919, "high": 0.92, "low": 0.919, "close": 0.92, "volume": 802.41, "quote_volume": 737.85465, "trades": 11, "taker_buy_volume": 407.99, "taker_buy_quote": 375.3508}, {"ts": 1773577620000, "open": 0.918, "high": 0.919, "low": 0.917, "close": 0.918, "volume": 898.4, "quote_volume": 825.21351, "trades": 16, "taker_buy_volume": 596.36, "taker_buy_quote": 547.99574}, {"ts": 1773577680000, "open": 0.92, "high": 0.92, "low": 0.919, "close": 0.919, "volume": 81.73, "quote_volume": 75.1153, "trades": 4, "taker_buy_volume": 81.73, "taker_buy_quote": 75.1153}, {"ts": 1773577740000, "open": 0.919, "high": 0.919, "low": 0.919, "close": 0.919, "volume": 132.82, "quote_volume": 122.06158, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 38.598}, {"ts": 1773577800000, "open": 0.92, "high": 0.92, "low": 0.918, "close": 0.919, "volume": 631.56, "quote_volume": 580.41543, "trades": 12, "taker_buy_volume": 546.7, "taker_buy_quote": 502.49763}, {"ts": 1773577860000, "open": 0.919, "high": 0.919, "low": 0.919, "close": 0.919, "volume": 157.08, "quote_volume": 144.35652, "trades": 1, "taker_buy_volume": 157.08, "taker_buy_quote": 144.35652}, {"ts": 1773577920000, "open": 0.918, "high": 0.923, "low": 0.915, "close": 0.921, "volume": 5759.98, "quote_volume": 5301.59266, "trades": 36, "taker_buy_volume": 317.84, "taker_buy_quote": 293.11648}, {"ts": 1773577980000, "open": 0.921, "high": 0.922, "low": 0.921, "close": 0.922, "volume": 4721.46, "quote_volume": 4350.9976, "trades": 16, "taker_buy_volume": 1829.71, "taker_buy_quote": 1686.74055}, {"ts": 1773578040000, "open": 0.922, "high": 0.923, "low": 0.922, "close": 0.923, "volume": 6355.38, "quote_volume": 5859.68639, "trades": 20, "taker_buy_volume": 357.42, "taker_buy_quote": 329.56727}, {"ts": 1773578100000, "open": 0.923, "high": 0.924, "low": 0.92, "close": 0.921, "volume": 8406.12, "quote_volume": 7749.93822, "trades": 44, "taker_buy_volume": 2496.81, "taker_buy_quote": 2303.28787}, {"ts": 1773578160000, "open": 0.921, "high": 0.921, "low": 0.92, "close": 0.92, "volume": 3046.85, "quote_volume": 2803.13168, "trades": 11, "taker_buy_volume": 3023.37, "taker_buy_quote": 2781.53008}, {"ts": 1773578220000, "open": 0.921, "high": 0.921, "low": 0.918, "close": 0.918, "volume": 2841.39, "quote_volume": 2609.48839, "trades": 13, "taker_buy_volume": 239.27, "taker_buy_quote": 219.64986}, {"ts": 1773578280000, "open": 0.92, "high": 0.921, "low": 0.92, "close": 0.921, "volume": 787.49, "quote_volume": 724.50648, "trades": 12, "taker_buy_volume": 775.42, "taker_buy_quote": 713.40208}, {"ts": 1773578340000, "open": 0.92, "high": 0.92, "low": 0.917, "close": 0.917, "volume": 292.51, "quote_volume": 268.83308, "trades": 8, "taker_buy_volume": 22.42, "taker_buy_quote": 20.58156}, {"ts": 1773578400000, "open": 0.918, "high": 0.918, "low": 0.916, "close": 0.916, "volume": 2299.49, "quote_volume": 2107.39383, "trades": 15, "taker_buy_volume": 408.47, "taker_buy_quote": 374.61315}, {"ts": 1773578460000, "open": 0.917, "high": 0.919, "low": 0.917, "close": 0.918, "volume": 633.89, "quote_volume": 581.97426, "trades": 12, "taker_buy_volume": 364.28, "taker_buy_quote": 334.54622}, {"ts": 1773578520000, "open": 0.918, "high": 0.919, "low": 0.918, "close": 0.919, "volume": 114.42, "quote_volume": 105.04623, "trades": 2, "taker_buy_volume": 114.42, "taker_buy_quote": 105.04623}, {"ts": 1773578580000, "open": 0.917, "high": 0.917, "low": 0.912, "close": 0.912, "volume": 908.8, "quote_volume": 829.37086, "trades": 18, "taker_buy_volume": 296.02, "taker_buy_quote": 270.21043}, {"ts": 1773578640000, "open": 0.911, "high": 0.913, "low": 0.908, "close": 0.913, "volume": 1991.71, "quote_volume": 1813.91792, "trades": 24, "taker_buy_volume": 1060.22, "taker_buy_quote": 966.89225}, {"ts": 1773578700000, "open": 0.914, "high": 0.919, "low": 0.914, "close": 0.917, "volume": 2162.2, "quote_volume": 1983.54644, "trades": 21, "taker_buy_volume": 2056.45, "taker_buy_quote": 1886.67944}, {"ts": 1773578760000, "open": 0.916, "high": 0.917, "low": 0.91, "close": 0.912, "volume": 9053.37, "quote_volume": 8267.26191, "trades": 62, "taker_buy_volume": 5112.96, "taker_buy_quote": 4676.49165}, {"ts": 1773578820000, "open": 0.911, "high": 0.913, "low": 0.909, "close": 0.913, "volume": 2860.65, "quote_volume": 2604.61756, "trades": 25, "taker_buy_volume": 1594.15, "taker_buy_quote": 1452.9753}, {"ts": 1773578880000, "open": 0.914, "high": 0.916, "low": 0.912, "close": 0.912, "volume": 1059.99, "quote_volume": 969.02505, "trades": 13, "taker_buy_volume": 620.41, "taker_buy_quote": 567.79349}, {"ts": 1773578940000, "open": 0.912, "high": 0.914, "low": 0.912, "close": 0.912, "volume": 595.72, "quote_volume": 543.53113, "trades": 6, "taker_buy_volume": 187.08, "taker_buy_quote": 170.85145}, {"ts": 1773579000000, "open": 0.911, "high": 0.912, "low": 0.911, "close": 0.912, "volume": 401.61, "quote_volume": 366.2576, "trades": 5, "taker_buy_volume": 390.89, "taker_buy_quote": 356.49168}, {"ts": 1773579060000, "open": 0.912, "high": 0.912, "low": 0.907, "close": 0.907, "volume": 2070.03, "quote_volume": 1881.54613, "trades": 26, "taker_buy_volume": 125.0, "taker_buy_quote": 113.94225}, {"ts": 1773579120000, "open": 0.908, "high": 0.909, "low": 0.906, "close": 0.907, "volume": 1140.28, "quote_volume": 1034.22327, "trades": 14, "taker_buy_volume": 190.05, "taker_buy_quote": 172.5336}, {"ts": 1773579180000, "open": 0.906, "high": 0.906, "low": 0.904, "close": 0.904, "volume": 3661.59, "quote_volume": 3312.41392, "trades": 14, "taker_buy_volume": 145.9, "taker_buy_quote": 132.1854}, {"ts": 1773579240000, "open": 0.906, "high": 0.906, "low": 0.903, "close": 0.904, "volume": 344.85, "quote_volume": 311.54873, "trades": 10, "taker_buy_volume": 95.11, "taker_buy_quote": 86.01738}, {"ts": 1773579300000, "open": 0.904, "high": 0.904, "low": 0.904, "close": 0.904, "volume": 85.11, "quote_volume": 76.93944, "trades": 2, "taker_buy_volume": 7.68, "taker_buy_quote": 6.94272}, {"ts": 1773579360000, "open": 0.905, "high": 0.907, "low": 0.904, "close": 0.907, "volume": 7063.44, "quote_volume": 6396.40497, "trades": 52, "taker_buy_volume": 3599.92, "taker_buy_quote": 3261.58326}, {"ts": 1773579420000, "open": 0.906, "high": 0.906, "low": 0.905, "close": 0.905, "volume": 13530.17, "quote_volume": 12245.23279, "trades": 46, "taker_buy_volume": 21.33, "taker_buy_quote": 19.32498}, {"ts": 1773579480000, "open": 0.905, "high": 0.905, "low": 0.899, "close": 0.899, "volume": 37418.19, "quote_volume": 33806.72444, "trades": 74, "taker_buy_volume": 1846.79, "taker_buy_quote": 1663.22668}, {"ts": 1773579540000, "open": 0.899, "high": 0.903, "low": 0.899, "close": 0.903, "volume": 2016.19, "quote_volume": 1817.22146, "trades": 22, "taker_buy_volume": 1335.7, "taker_buy_quote": 1203.903}, {"ts": 1773579600000, "open": 0.904, "high": 0.904, "low": 0.901, "close": 0.901, "volume": 188.46, "quote_volume": 170.03583, "trades": 7, "taker_buy_volume": 25.51, "taker_buy_quote": 23.06104}, {"ts": 1773579660000, "open": 0.9, "high": 0.9, "low": 0.897, "close": 0.898, "volume": 1919.72, "quote_volume": 1726.40801, "trades": 11, "taker_buy_volume": 73.73, "taker_buy_quote": 66.20954}, {"ts": 1773579720000, "open": 0.897, "high": 0.901, "low": 0.897, "close": 0.897, "volume": 2456.87, "quote_volume": 2210.65546, "trades": 22, "taker_buy_volume": 1741.09, "taker_buy_quote": 1567.40254}, {"ts": 1773579780000, "open": 0.899, "high": 0.899, "low": 0.883, "close": 0.891, "volume": 21578.12, "quote_volume": 19190.13879, "trades": 146, "taker_buy_volume": 3757.23, "taker_buy_quote": 3343.90682}, {"ts": 1773579840000, "open": 0.891, "high": 0.898, "low": 0.891, "close": 0.896, "volume": 6260.68, "quote_volume": 5605.45949, "trades": 66, "taker_buy_volume": 3823.04, "taker_buy_quote": 3422.64649}, {"ts": 1773579900000, "open": 0.895, "high": 0.901, "low": 0.895, "close": 0.898, "volume": 7548.94, "quote_volume": 6785.33868, "trades": 41, "taker_buy_volume": 5239.65, "taker_buy_quote": 4710.36219}, {"ts": 1773579960000, "open": 0.897, "high": 0.897, "low": 0.894, "close": 0.894, "volume": 2217.36, "quote_volume": 1983.25224, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580020000, "open": 0.896, "high": 0.898, "low": 0.896, "close": 0.898, "volume": 175.51, "quote_volume": 157.46792, "trades": 5, "taker_buy_volume": 175.51, "taker_buy_quote": 157.46792}, {"ts": 1773580080000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 211.5, "quote_volume": 189.7155, "trades": 2, "taker_buy_volume": 211.5, "taker_buy_quote": 189.7155}, {"ts": 1773580140000, "open": 0.898, "high": 0.898, "low": 0.897, "close": 0.897, "volume": 163.49, "quote_volume": 146.67239, "trades": 4, "taker_buy_volume": 116.92, "taker_buy_quote": 104.8991}, {"ts": 1773580200000, "open": 0.896, "high": 0.896, "low": 0.888, "close": 0.893, "volume": 8018.66, "quote_volume": 7158.52069, "trades": 58, "taker_buy_volume": 4197.94, "taker_buy_quote": 3746.5802}, {"ts": 1773580260000, "open": 0.891, "high": 0.894, "low": 0.891, "close": 0.893, "volume": 221.63, "quote_volume": 197.88098, "trades": 5, "taker_buy_volume": 67.77, "taker_buy_quote": 60.58022}, {"ts": 1773580320000, "open": 0.892, "high": 0.91, "low": 0.892, "close": 0.907, "volume": 22386.38, "quote_volume": 20196.93783, "trades": 164, "taker_buy_volume": 18564.52, "taker_buy_quote": 16737.60685}, {"ts": 1773580380000, "open": 0.908, "high": 0.915, "low": 0.907, "close": 0.908, "volume": 14915.8, "quote_volume": 13585.83747, "trades": 83, "taker_buy_volume": 7889.82, "taker_buy_quote": 7188.97758}, {"ts": 1773580440000, "open": 0.909, "high": 0.91, "low": 0.907, "close": 0.91, "volume": 2927.4, "quote_volume": 2660.0929, "trades": 20, "taker_buy_volume": 2155.3, "taker_buy_quote": 1959.7982}, {"ts": 1773580500000, "open": 0.91, "high": 0.912, "low": 0.906, "close": 0.91, "volume": 7298.26, "quote_volume": 6637.2819, "trades": 45, "taker_buy_volume": 4216.23, "taker_buy_quote": 3834.92785}, {"ts": 1773580560000, "open": 0.912, "high": 0.912, "low": 0.91, "close": 0.91, "volume": 2296.31, "quote_volume": 2090.7367, "trades": 17, "taker_buy_volume": 1622.33, "taker_buy_quote": 1476.91518}, {"ts": 1773580620000, "open": 0.911, "high": 0.914, "low": 0.91, "close": 0.911, "volume": 7178.94, "quote_volume": 6543.4342, "trades": 25, "taker_buy_volume": 1651.98, "taker_buy_quote": 1504.97188}, {"ts": 1773580680000, "open": 0.909, "high": 0.909, "low": 0.908, "close": 0.908, "volume": 838.31, "quote_volume": 762.01177, "trades": 8, "taker_buy_volume": 329.0, "taker_buy_quote": 299.061}, {"ts": 1773580740000, "open": 0.908, "high": 0.908, "low": 0.902, "close": 0.903, "volume": 5688.12, "quote_volume": 5139.15463, "trades": 51, "taker_buy_volume": 1145.32, "taker_buy_quote": 1035.36748}, {"ts": 1773580800000, "open": 0.903, "high": 0.903, "low": 0.895, "close": 0.896, "volume": 6307.44, "quote_volume": 5671.43813, "trades": 58, "taker_buy_volume": 1098.55, "taker_buy_quote": 987.58278}, {"ts": 1773580860000, "open": 0.895, "high": 0.896, "low": 0.892, "close": 0.894, "volume": 4900.31, "quote_volume": 4383.01103, "trades": 42, "taker_buy_volume": 1913.08, "taker_buy_quote": 1711.70697}, {"ts": 1773580920000, "open": 0.893, "high": 0.894, "low": 0.892, "close": 0.894, "volume": 1238.21, "quote_volume": 1105.84257, "trades": 9, "taker_buy_volume": 724.58, "taker_buy_quote": 647.04994}, {"ts": 1773580980000, "open": 0.894, "high": 0.894, "low": 0.888, "close": 0.888, "volume": 2015.09, "quote_volume": 1795.12791, "trades": 26, "taker_buy_volume": 358.83, "taker_buy_quote": 319.76231}, {"ts": 1773581040000, "open": 0.888, "high": 0.889, "low": 0.886, "close": 0.889, "volume": 6764.87, "quote_volume": 6004.83442, "trades": 38, "taker_buy_volume": 2781.49, "taker_buy_quote": 2471.52133}, {"ts": 1773581100000, "open": 0.89, "high": 0.892, "low": 0.89, "close": 0.891, "volume": 265.4, "quote_volume": 236.36425, "trades": 6, "taker_buy_volume": 265.4, "taker_buy_quote": 236.36425}, {"ts": 1773581160000, "open": 0.891, "high": 0.892, "low": 0.891, "close": 0.892, "volume": 635.3, "quote_volume": 566.4265, "trades": 10, "taker_buy_volume": 620.88, "taker_buy_quote": 553.57828}, {"ts": 1773581220000, "open": 0.891, "high": 0.893, "low": 0.89, "close": 0.893, "volume": 1266.71, "quote_volume": 1127.49407, "trades": 6, "taker_buy_volume": 31.99, "taker_buy_quote": 28.55137}, {"ts": 1773581280000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 141.87, "quote_volume": 126.68991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581340000, "open": 0.892, "high": 0.893, "low": 0.889, "close": 0.893, "volume": 7162.36, "quote_volume": 6384.7619, "trades": 29, "taker_buy_volume": 266.81, "taker_buy_quote": 238.05728}, {"ts": 1773581400000, "open": 0.892, "high": 0.892, "low": 0.888, "close": 0.889, "volume": 3011.69, "quote_volume": 2679.13346, "trades": 24, "taker_buy_volume": 148.32, "taker_buy_quote": 131.85632}, {"ts": 1773581460000, "open": 0.89, "high": 0.891, "low": 0.889, "close": 0.889, "volume": 170.76, "quote_volume": 151.8356, "trades": 5, "taker_buy_volume": 18.07, "taker_buy_quote": 16.09419}, {"ts": 1773581520000, "open": 0.89, "high": 0.891, "low": 0.89, "close": 0.89, "volume": 1403.26, "quote_volume": 1249.10993, "trades": 10, "taker_buy_volume": 988.46, "taker_buy_quote": 879.73558}, {"ts": 1773581580000, "open": 0.889, "high": 0.903, "low": 0.889, "close": 0.898, "volume": 20681.85, "quote_volume": 18554.08383, "trades": 152, "taker_buy_volume": 11721.49, "taker_buy_quote": 10498.68794}, {"ts": 1773581640000, "open": 0.898, "high": 0.898, "low": 0.889, "close": 0.893, "volume": 10530.15, "quote_volume": 9390.61386, "trades": 90, "taker_buy_volume": 1657.34, "taker_buy_quote": 1477.75213}, {"ts": 1773581700000, "open": 0.892, "high": 0.892, "low": 0.889, "close": 0.889, "volume": 561.21, "quote_volume": 500.18133, "trades": 10, "taker_buy_volume": 147.93, "taker_buy_quote": 131.65753}, {"ts": 1773581760000, "open": 0.888, "high": 0.89, "low": 0.886, "close": 0.886, "volume": 7979.72, "quote_volume": 7086.84847, "trades": 69, "taker_buy_volume": 6913.23, "taker_buy_quote": 6140.85571}, {"ts": 1773581820000, "open": 0.887, "high": 0.887, "low": 0.882, "close": 0.887, "volume": 9149.38, "quote_volume": 8085.92647, "trades": 60, "taker_buy_volume": 2923.01, "taker_buy_quote": 2587.572}, {"ts": 1773581880000, "open": 0.886, "high": 0.889, "low": 0.886, "close": 0.887, "volume": 4640.52, "quote_volume": 4115.03718, "trades": 28, "taker_buy_volume": 3347.75, "taker_buy_quote": 2968.40485}, {"ts": 1773581940000, "open": 0.887, "high": 0.887, "low": 0.884, "close": 0.884, "volume": 1942.85, "quote_volume": 1720.73995, "trades": 24, "taker_buy_volume": 331.0, "taker_buy_quote": 293.16723}, {"ts": 1773582000000, "open": 0.885, "high": 0.887, "low": 0.883, "close": 0.887, "volume": 2108.39, "quote_volume": 1865.57305, "trades": 19, "taker_buy_volume": 1002.99, "taker_buy_quote": 887.55017}, {"ts": 1773582060000, "open": 0.886, "high": 0.886, "low": 0.883, "close": 0.886, "volume": 2586.91, "quote_volume": 2288.77542, "trades": 29, "taker_buy_volume": 1265.85, "taker_buy_quote": 1120.88597}, {"ts": 1773582120000, "open": 0.887, "high": 0.892, "low": 0.887, "close": 0.89, "volume": 4814.12, "quote_volume": 4284.44299, "trades": 38, "taker_buy_volume": 2104.08, "taker_buy_quote": 1872.95787}, {"ts": 1773582180000, "open": 0.89, "high": 0.896, "low": 0.89, "close": 0.893, "volume": 5236.41, "quote_volume": 4677.959, "trades": 45, "taker_buy_volume": 2940.46, "taker_buy_quote": 2627.53101}, {"ts": 1773582240000, "open": 0.894, "high": 0.894, "low": 0.891, "close": 0.891, "volume": 1289.94, "quote_volume": 1152.85823, "trades": 7, "taker_buy_volume": 833.81, "taker_buy_quote": 745.10889}, {"ts": 1773582300000, "open": 0.89, "high": 0.891, "low": 0.888, "close": 0.89, "volume": 6845.69, "quote_volume": 6089.05295, "trades": 36, "taker_buy_volume": 1753.99, "taker_buy_quote": 1560.29954}, {"ts": 1773582360000, "open": 0.892, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 12.33, "quote_volume": 11.00452, "trades": 2, "taker_buy_volume": 12.33, "taker_buy_quote": 11.00452}, {"ts": 1773582420000, "open": 0.894, "high": 0.894, "low": 0.893, "close": 0.893, "volume": 2080.66, "quote_volume": 1859.93669, "trades": 10, "taker_buy_volume": 1733.96, "taker_buy_quote": 1550.16024}, {"ts": 1773582480000, "open": 0.892, "high": 0.892, "low": 0.891, "close": 0.891, "volume": 12.35, "quote_volume": 11.01002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582540000, "open": 0.892, "high": 0.894, "low": 0.892, "close": 0.894, "volume": 2256.62, "quote_volume": 2016.96437, "trades": 14, "taker_buy_volume": 2085.62, "taker_buy_quote": 1864.43237}, {"ts": 1773582600000, "open": 0.894, "high": 0.894, "low": 0.894, "close": 0.894, "volume": 44.15, "quote_volume": 39.4701, "trades": 2, "taker_buy_volume": 35.77, "taker_buy_quote": 31.97838}, {"ts": 1773582660000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.892, "volume": 1364.14, "quote_volume": 1217.29917, "trades": 9, "taker_buy_volume": 276.56, "taker_buy_quote": 246.96808}, {"ts": 1773582720000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 12.27, "quote_volume": 10.94484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582780000, "open": 0.893, "high": 0.893, "low": 0.891, "close": 0.891, "volume": 338.43, "quote_volume": 302.0077, "trades": 6, "taker_buy_volume": 230.3, "taker_buy_quote": 205.6579}, {"ts": 1773582840000, "open": 0.89, "high": 0.892, "low": 0.89, "close": 0.892, "volume": 1916.95, "quote_volume": 1708.38595, "trades": 15, "taker_buy_volume": 1790.71, "taker_buy_quote": 1596.01569}, {"ts": 1773582900000, "open": 0.892, "high": 0.893, "low": 0.891, "close": 0.891, "volume": 336.88, "quote_volume": 300.71573, "trades": 5, "taker_buy_volume": 330.7, "taker_buy_quote": 295.20935}, {"ts": 1773582960000, "open": 0.89, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 2597.0, "quote_volume": 2306.7833, "trades": 19, "taker_buy_volume": 838.72, "taker_buy_quote": 744.78336}, {"ts": 1773583020000, "open": 0.887, "high": 0.887, "low": 0.884, "close": 0.885, "volume": 5020.61, "quote_volume": 4445.11256, "trades": 40, "taker_buy_volume": 1252.36, "taker_buy_quote": 1108.71581}, {"ts": 1773583080000, "open": 0.885, "high": 0.885, "low": 0.885, "close": 0.885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583140000, "open": 0.885, "high": 0.888, "low": 0.885, "close": 0.887, "volume": 2549.57, "quote_volume": 2260.02761, "trades": 22, "taker_buy_volume": 2083.72, "taker_buy_quote": 1847.73342}, {"ts": 1773583200000, "open": 0.887, "high": 0.89, "low": 0.887, "close": 0.89, "volume": 856.07, "quote_volume": 759.77949, "trades": 8, "taker_buy_volume": 856.07, "taker_buy_quote": 759.77949}, {"ts": 1773583260000, "open": 0.888, "high": 0.888, "low": 0.88, "close": 0.884, "volume": 12140.42, "quote_volume": 10715.83126, "trades": 75, "taker_buy_volume": 1228.13, "taker_buy_quote": 1085.73908}, {"ts": 1773583320000, "open": 0.884, "high": 0.886, "low": 0.883, "close": 0.884, "volume": 2586.81, "quote_volume": 2288.01719, "trades": 20, "taker_buy_volume": 745.68, "taker_buy_quote": 659.9902}, {"ts": 1773583380000, "open": 0.883, "high": 0.884, "low": 0.878, "close": 0.88, "volume": 5247.51, "quote_volume": 4619.99916, "trades": 37, "taker_buy_volume": 1639.36, "taker_buy_quote": 1444.63168}, {"ts": 1773583440000, "open": 0.881, "high": 0.882, "low": 0.88, "close": 0.882, "volume": 2488.0, "quote_volume": 2191.05185, "trades": 13, "taker_buy_volume": 2362.39, "taker_buy_quote": 2080.51505}, {"ts": 1773583500000, "open": 0.882, "high": 0.882, "low": 0.882, "close": 0.882, "volume": 1451.24, "quote_volume": 1279.99368, "trades": 8, "taker_buy_volume": 1078.39, "taker_buy_quote": 951.13998}, {"ts": 1773583560000, "open": 0.882, "high": 0.884, "low": 0.88, "close": 0.88, "volume": 3954.74, "quote_volume": 3489.04747, "trades": 24, "taker_buy_volume": 1869.1, "taker_buy_quote": 1649.66662}, {"ts": 1773583620000, "open": 0.88, "high": 0.881, "low": 0.88, "close": 0.881, "volume": 98.56, "quote_volume": 86.79181, "trades": 3, "taker_buy_volume": 47.62, "taker_buy_quote": 41.91367}, {"ts": 1773583680000, "open": 0.879, "high": 0.883, "low": 0.879, "close": 0.88, "volume": 2832.09, "quote_volume": 2496.41273, "trades": 24, "taker_buy_volume": 1817.6, "taker_buy_quote": 1602.81604}, {"ts": 1773583740000, "open": 0.882, "high": 0.884, "low": 0.882, "close": 0.884, "volume": 1129.73, "quote_volume": 997.07573, "trades": 10, "taker_buy_volume": 629.45, "taker_buy_quote": 555.72302}, {"ts": 1773583800000, "open": 0.883, "high": 0.884, "low": 0.88, "close": 0.882, "volume": 7078.78, "quote_volume": 6243.91892, "trades": 39, "taker_buy_volume": 2099.09, "taker_buy_quote": 1852.97203}, {"ts": 1773583860000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.883, "volume": 170.79, "quote_volume": 150.8138, "trades": 3, "taker_buy_volume": 65.04, "taker_buy_quote": 57.43655}, {"ts": 1773583920000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.883, "volume": 359.35, "quote_volume": 317.3237, "trades": 4, "taker_buy_volume": 17.65, "taker_buy_quote": 15.6026}, {"ts": 1773583980000, "open": 0.883, "high": 0.883, "low": 0.883, "close": 0.883, "volume": 63.61, "quote_volume": 56.16763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584040000, "open": 0.884, "high": 0.893, "low": 0.884, "close": 0.887, "volume": 12027.66, "quote_volume": 10685.7031, "trades": 104, "taker_buy_volume": 7909.76, "taker_buy_quote": 7026.13188}, {"ts": 1773584100000, "open": 0.887, "high": 0.889, "low": 0.886, "close": 0.889, "volume": 3447.24, "quote_volume": 3058.6655, "trades": 21, "taker_buy_volume": 3257.7, "taker_buy_quote": 2890.64571}, {"ts": 1773584160000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.888, "volume": 1333.82, "quote_volume": 1184.41011, "trades": 8, "taker_buy_volume": 224.79, "taker_buy_quote": 199.51396}, {"ts": 1773584220000, "open": 0.889, "high": 0.891, "low": 0.888, "close": 0.89, "volume": 2911.03, "quote_volume": 2587.90463, "trades": 19, "taker_buy_volume": 2039.33, "taker_buy_quote": 1813.54808}, {"ts": 1773584280000, "open": 0.89, "high": 0.89, "low": 0.886, "close": 0.886, "volume": 1228.69, "quote_volume": 1091.66644, "trades": 11, "taker_buy_volume": 6.18, "taker_buy_quote": 5.5002}, {"ts": 1773584340000, "open": 0.886, "high": 0.886, "low": 0.884, "close": 0.886, "volume": 359.77, "quote_volume": 318.40872, "trades": 6, "taker_buy_volume": 347.32, "taker_buy_quote": 307.3967}, {"ts": 1773584400000, "open": 0.885, "high": 0.886, "low": 0.884, "close": 0.886, "volume": 2124.75, "quote_volume": 1879.19157, "trades": 15, "taker_buy_volume": 461.36, "taker_buy_quote": 408.33181}, {"ts": 1773584460000, "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 74.85, "quote_volume": 66.37967, "trades": 3, "taker_buy_volume": 62.57, "taker_buy_quote": 55.49959}, {"ts": 1773584520000, "open": 0.888, "high": 0.89, "low": 0.887, "close": 0.889, "volume": 3306.22, "quote_volume": 2936.86522, "trades": 18, "taker_buy_volume": 2186.38, "taker_buy_quote": 1942.21502}, {"ts": 1773584580000, "open": 0.887, "high": 0.887, "low": 0.884, "close": 0.887, "volume": 2848.76, "quote_volume": 2522.35823, "trades": 30, "taker_buy_volume": 1338.56, "taker_buy_quote": 1185.78597}, {"ts": 1773584640000, "open": 0.888, "high": 0.888, "low": 0.888, "close": 0.888, "volume": 93.2, "quote_volume": 82.7616, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 82.7616}, {"ts": 1773584700000, "open": 0.887, "high": 0.894, "low": 0.887, "close": 0.891, "volume": 5428.81, "quote_volume": 4831.54763, "trades": 47, "taker_buy_volume": 3756.92, "taker_buy_quote": 3342.17605}, {"ts": 1773584760000, "open": 0.891, "high": 0.891, "low": 0.888, "close": 0.888, "volume": 71.45, "quote_volume": 63.56569, "trades": 5, "taker_buy_volume": 33.18, "taker_buy_quote": 29.56338}, {"ts": 1773584820000, "open": 0.888, "high": 0.891, "low": 0.888, "close": 0.891, "volume": 2023.88, "quote_volume": 1801.6849, "trades": 15, "taker_buy_volume": 2015.41, "taker_buy_quote": 1794.15507}, {"ts": 1773584880000, "open": 0.89, "high": 0.895, "low": 0.889, "close": 0.893, "volume": 2290.49, "quote_volume": 2045.21723, "trades": 26, "taker_buy_volume": 2224.5, "taker_buy_quote": 1986.40812}, {"ts": 1773584940000, "open": 0.893, "high": 0.895, "low": 0.893, "close": 0.893, "volume": 2832.47, "quote_volume": 2530.36879, "trades": 17, "taker_buy_volume": 778.45, "taker_buy_quote": 695.83411}, {"ts": 1773585000000, "open": 0.893, "high": 0.895, "low": 0.891, "close": 0.895, "volume": 2051.24, "quote_volume": 1832.53327, "trades": 21, "taker_buy_volume": 1795.92, "taker_buy_quote": 1604.78215}, {"ts": 1773585060000, "open": 0.893, "high": 0.896, "low": 0.893, "close": 0.895, "volume": 3146.29, "quote_volume": 2814.47262, "trades": 19, "taker_buy_volume": 2702.51, "taker_buy_quote": 2416.95149}, {"ts": 1773585120000, "open": 0.895, "high": 0.895, "low": 0.894, "close": 0.894, "volume": 38.74, "quote_volume": 34.66614, "trades": 2, "taker_buy_volume": 32.58, "taker_buy_quote": 29.1591}, {"ts": 1773585180000, "open": 0.896, "high": 0.896, "low": 0.896, "close": 0.896, "volume": 111.89, "quote_volume": 100.25344, "trades": 2, "taker_buy_volume": 111.89, "taker_buy_quote": 100.25344}, {"ts": 1773585240000, "open": 0.893, "high": 0.893, "low": 0.886, "close": 0.886, "volume": 3763.4, "quote_volume": 3345.78736, "trades": 39, "taker_buy_volume": 1381.91, "taker_buy_quote": 1228.93223}, {"ts": 1773585300000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 1102.48, "quote_volume": 978.11733, "trades": 9, "taker_buy_volume": 996.73, "taker_buy_quote": 884.21133}, {"ts": 1773585360000, "open": 0.889, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 1849.84, "quote_volume": 1644.68826, "trades": 14, "taker_buy_volume": 1843.64, "taker_buy_quote": 1639.18266}, {"ts": 1773585420000, "open": 0.888, "high": 0.888, "low": 0.887, "close": 0.887, "volume": 32.52, "quote_volume": 28.86374, "trades": 3, "taker_buy_volume": 18.5, "taker_buy_quote": 16.428}, {"ts": 1773585480000, "open": 0.887, "high": 0.887, "low": 0.887, "close": 0.887, "volume": 105.75, "quote_volume": 93.80025, "trades": 1, "taker_buy_volume": 105.75, "taker_buy_quote": 93.80025}, {"ts": 1773585540000, "open": 0.886, "high": 0.886, "low": 0.884, "close": 0.884, "volume": 3408.1, "quote_volume": 3018.70407, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585600000, "open": 0.885, "high": 0.885, "low": 0.883, "close": 0.885, "volume": 1336.32, "quote_volume": 1181.3574, "trades": 6, "taker_buy_volume": 362.47, "taker_buy_quote": 320.6802}, {"ts": 1773585660000, "open": 0.883, "high": 0.885, "low": 0.883, "close": 0.885, "volume": 128.33, "quote_volume": 113.36055, "trades": 2, "taker_buy_volume": 22.58, "taker_buy_quote": 19.9833}, {"ts": 1773585720000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.883, "volume": 123.0, "quote_volume": 108.71475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585780000, "open": 0.884, "high": 0.886, "low": 0.884, "close": 0.886, "volume": 1280.53, "quote_volume": 1133.37225, "trades": 9, "taker_buy_volume": 1174.78, "taker_buy_quote": 1039.88925}, {"ts": 1773585840000, "open": 0.885, "high": 0.889, "low": 0.885, "close": 0.887, "volume": 1200.0, "quote_volume": 1065.26074, "trades": 15, "taker_buy_volume": 849.16, "taker_buy_quote": 754.42931}, {"ts": 1773585900000, "open": 0.886, "high": 0.886, "low": 0.886, "close": 0.886, "volume": 42.81, "quote_volume": 37.92966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585960000, "open": 0.885, "high": 0.885, "low": 0.884, "close": 0.884, "volume": 730.89, "quote_volume": 646.22141, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586020000, "open": 0.883, "high": 0.883, "low": 0.883, "close": 0.883, "volume": 259.51, "quote_volume": 229.14733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586080000, "open": 0.885, "high": 0.886, "low": 0.885, "close": 0.886, "volume": 29.23, "quote_volume": 25.89156, "trades": 2, "taker_buy_volume": 29.23, "taker_buy_quote": 25.89156}, {"ts": 1773586140000, "open": 0.885, "high": 0.885, "low": 0.881, "close": 0.881, "volume": 2759.12, "quote_volume": 2434.61279, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586200000, "open": 0.882, "high": 0.887, "low": 0.879, "close": 0.887, "volume": 6353.16, "quote_volume": 5617.3702, "trades": 63, "taker_buy_volume": 4059.83, "taker_buy_quote": 3592.25561}, {"ts": 1773586260000, "open": 0.885, "high": 0.885, "low": 0.88, "close": 0.883, "volume": 3924.93, "quote_volume": 3462.8186, "trades": 36, "taker_buy_volume": 1197.98, "taker_buy_quote": 1056.78244}, {"ts": 1773586320000, "open": 0.883, "high": 0.883, "low": 0.881, "close": 0.881, "volume": 580.71, "quote_volume": 512.02851, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586380000, "open": 0.883, "high": 0.885, "low": 0.881, "close": 0.885, "volume": 2155.39, "quote_volume": 1903.8605, "trades": 18, "taker_buy_volume": 1769.21, "taker_buy_quote": 1563.38354}, {"ts": 1773586440000, "open": 0.884, "high": 0.885, "low": 0.884, "close": 0.884, "volume": 2500.05, "quote_volume": 2212.53127, "trades": 8, "taker_buy_volume": 659.33, "taker_buy_quote": 583.50705}, {"ts": 1773586500000, "open": 0.884, "high": 0.885, "low": 0.883, "close": 0.885, "volume": 2027.79, "quote_volume": 1793.82612, "trades": 9, "taker_buy_volume": 1474.76, "taker_buy_quote": 1305.05685}, {"ts": 1773586560000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.883, "volume": 1196.72, "quote_volume": 1056.92174, "trades": 8, "taker_buy_volume": 837.63, "taker_buy_quote": 739.62729}, {"ts": 1773586620000, "open": 0.883, "high": 0.887, "low": 0.883, "close": 0.886, "volume": 4336.7, "quote_volume": 3838.02691, "trades": 33, "taker_buy_volume": 4336.7, "taker_buy_quote": 3838.02691}, {"ts": 1773586680000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 428.8, "quote_volume": 379.0592, "trades": 4, "taker_buy_volume": 422.57, "taker_buy_quote": 373.55188}, {"ts": 1773586740000, "open": 0.884, "high": 0.886, "low": 0.884, "close": 0.886, "volume": 395.06, "quote_volume": 349.62621, "trades": 5, "taker_buy_volume": 249.46, "taker_buy_quote": 220.81006}, {"ts": 1773586800000, "open": 0.883, "high": 0.883, "low": 0.882, "close": 0.882, "volume": 141.81, "quote_volume": 125.08265, "trades": 5, "taker_buy_volume": 123.34, "taker_buy_quote": 108.78588}, {"ts": 1773586860000, "open": 0.881, "high": 0.881, "low": 0.881, "close": 0.881, "volume": 576.7, "quote_volume": 508.0727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586920000, "open": 0.882, "high": 0.886, "low": 0.882, "close": 0.884, "volume": 2511.55, "quote_volume": 2220.55055, "trades": 21, "taker_buy_volume": 2483.37, "taker_buy_quote": 2195.63943}, {"ts": 1773586980000, "open": 0.885, "high": 0.887, "low": 0.885, "close": 0.887, "volume": 1456.25, "quote_volume": 1290.14175, "trades": 9, "taker_buy_volume": 1456.25, "taker_buy_quote": 1290.14175}, {"ts": 1773587040000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 103.26, "quote_volume": 91.28184, "trades": 3, "taker_buy_volume": 97.03, "taker_buy_quote": 85.77452}, {"ts": 1773587100000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 129.12, "quote_volume": 114.14208, "trades": 1, "taker_buy_volume": 129.12, "taker_buy_quote": 114.14208}, {"ts": 1773587160000, "open": 0.884, "high": 0.884, "low": 0.882, "close": 0.882, "volume": 1251.59, "quote_volume": 1104.46178, "trades": 9, "taker_buy_volume": 274.96, "taker_buy_quote": 242.78968}, {"ts": 1773587220000, "open": 0.884, "high": 0.888, "low": 0.884, "close": 0.887, "volume": 2612.28, "quote_volume": 2315.04407, "trades": 18, "taker_buy_volume": 2612.28, "taker_buy_quote": 2315.04407}, {"ts": 1773587280000, "open": 0.887, "high": 0.887, "low": 0.882, "close": 0.886, "volume": 4570.8, "quote_volume": 4046.69833, "trades": 36, "taker_buy_volume": 1880.2, "taker_buy_quote": 1667.31901}, {"ts": 1773587340000, "open": 0.886, "high": 0.886, "low": 0.886, "close": 0.886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587400000, "open": 0.885, "high": 0.887, "low": 0.885, "close": 0.887, "volume": 119.79, "quote_volume": 106.04223, "trades": 3, "taker_buy_volume": 119.79, "taker_buy_quote": 106.04223}, {"ts": 1773587460000, "open": 0.887, "high": 0.888, "low": 0.886, "close": 0.886, "volume": 810.27, "quote_volume": 719.22563, "trades": 12, "taker_buy_volume": 572.61, "taker_buy_quote": 508.19597}, {"ts": 1773587520000, "open": 0.886, "high": 0.888, "low": 0.886, "close": 0.887, "volume": 1574.06, "quote_volume": 1397.23509, "trades": 14, "taker_buy_volume": 135.38, "taker_buy_quote": 120.17058}, {"ts": 1773587580000, "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 613.02, "quote_volume": 543.24147, "trades": 6, "taker_buy_volume": 105.75, "taker_buy_quote": 93.80025}, {"ts": 1773587640000, "open": 0.888, "high": 0.89, "low": 0.888, "close": 0.889, "volume": 594.07, "quote_volume": 528.29541, "trades": 11, "taker_buy_volume": 519.66, "taker_buy_quote": 462.14492}, {"ts": 1773587700000, "open": 0.889, "high": 0.889, "low": 0.889, "close": 0.889, "volume": 29.44, "quote_volume": 26.17216, "trades": 2, "taker_buy_volume": 13.44, "taker_buy_quote": 11.94816}, {"ts": 1773587760000, "open": 0.888, "high": 0.888, "low": 0.886, "close": 0.886, "volume": 310.77, "quote_volume": 275.4404, "trades": 8, "taker_buy_volume": 105.55, "taker_buy_quote": 93.5173}, {"ts": 1773587820000, "open": 0.886, "high": 0.886, "low": 0.885, "close": 0.886, "volume": 917.37, "quote_volume": 812.6598, "trades": 12, "taker_buy_volume": 893.1, "taker_buy_quote": 791.18085}, {"ts": 1773587880000, "open": 0.886, "high": 0.899, "low": 0.886, "close": 0.896, "volume": 15099.93, "quote_volume": 13480.23013, "trades": 166, "taker_buy_volume": 12416.3, "taker_buy_quote": 11083.36691}, {"ts": 1773587940000, "open": 0.894, "high": 0.9, "low": 0.893, "close": 0.897, "volume": 6552.62, "quote_volume": 5871.23054, "trades": 52, "taker_buy_volume": 3582.99, "taker_buy_quote": 3213.02529}, {"ts": 1773588000000, "open": 0.895, "high": 0.895, "low": 0.891, "close": 0.894, "volume": 2330.69, "quote_volume": 2079.28213, "trades": 22, "taker_buy_volume": 472.15, "taker_buy_quote": 421.91143}, {"ts": 1773588060000, "open": 0.894, "high": 0.894, "low": 0.894, "close": 0.894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588120000, "open": 0.894, "high": 0.894, "low": 0.894, "close": 0.894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588180000, "open": 0.893, "high": 0.896, "low": 0.893, "close": 0.896, "volume": 1140.04, "quote_volume": 1020.64371, "trades": 10, "taker_buy_volume": 1075.8, "taker_buy_quote": 963.2308}, {"ts": 1773588240000, "open": 0.894, "high": 0.894, "low": 0.893, "close": 0.894, "volume": 1835.2, "quote_volume": 1639.22114, "trades": 8, "taker_buy_volume": 190.29, "taker_buy_quote": 170.11926}, {"ts": 1773588300000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 197.2, "quote_volume": 176.0996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588360000, "open": 0.893, "high": 0.894, "low": 0.893, "close": 0.894, "volume": 2511.17, "quote_volume": 2244.88023, "trades": 9, "taker_buy_volume": 572.08, "taker_buy_quote": 511.33377}, {"ts": 1773588420000, "open": 0.894, "high": 0.894, "low": 0.894, "close": 0.894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588480000, "open": 0.896, "high": 0.896, "low": 0.895, "close": 0.895, "volume": 59.88, "quote_volume": 53.61169, "trades": 2, "taker_buy_volume": 19.09, "taker_buy_quote": 17.10464}, {"ts": 1773588540000, "open": 0.895, "high": 0.897, "low": 0.895, "close": 0.897, "volume": 466.17, "quote_volume": 417.81388, "trades": 7, "taker_buy_volume": 453.13, "taker_buy_quote": 406.14308}, {"ts": 1773588600000, "open": 0.896, "high": 0.896, "low": 0.896, "close": 0.896, "volume": 63.18, "quote_volume": 56.60928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588660000, "open": 0.897, "high": 0.901, "low": 0.897, "close": 0.899, "volume": 2336.72, "quote_volume": 2101.84738, "trades": 27, "taker_buy_volume": 2046.14, "taker_buy_quote": 1840.61596}, {"ts": 1773588720000, "open": 0.9, "high": 0.9, "low": 0.898, "close": 0.899, "volume": 1067.15, "quote_volume": 958.9536, "trades": 13, "taker_buy_volume": 227.35, "taker_buy_quote": 204.50925}, {"ts": 1773588780000, "open": 0.9, "high": 0.904, "low": 0.9, "close": 0.901, "volume": 1919.94, "quote_volume": 1732.6429, "trades": 20, "taker_buy_volume": 1151.12, "taker_buy_quote": 1039.26002}, {"ts": 1773588840000, "open": 0.9, "high": 0.901, "low": 0.899, "close": 0.899, "volume": 138.6, "quote_volume": 124.75449, "trades": 4, "taker_buy_volume": 126.36, "taker_buy_quote": 113.74461}, {"ts": 1773588900000, "open": 0.898, "high": 0.9, "low": 0.897, "close": 0.899, "volume": 930.82, "quote_volume": 837.1206, "trades": 11, "taker_buy_volume": 598.1, "taker_buy_quote": 538.02373}, {"ts": 1773588960000, "open": 0.898, "high": 0.898, "low": 0.898, "close": 0.898, "volume": 303.1, "quote_volume": 272.1838, "trades": 2, "taker_buy_volume": 218.68, "taker_buy_quote": 196.37464}, {"ts": 1773589020000, "open": 0.898, "high": 0.898, "low": 0.898, "close": 0.898, "volume": 222.71, "quote_volume": 199.99358, "trades": 2, "taker_buy_volume": 222.71, "taker_buy_quote": 199.99358}, {"ts": 1773589080000, "open": 0.898, "high": 0.898, "low": 0.895, "close": 0.896, "volume": 729.16, "quote_volume": 654.31026, "trades": 9, "taker_buy_volume": 150.39, "taker_buy_quote": 134.64369}, {"ts": 1773589140000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 542.48, "quote_volume": 486.60456, "trades": 4, "taker_buy_volume": 542.48, "taker_buy_quote": 486.60456}, {"ts": 1773589200000, "open": 0.898, "high": 0.899, "low": 0.898, "close": 0.898, "volume": 376.47, "quote_volume": 338.31402, "trades": 6, "taker_buy_volume": 118.0, "taker_buy_quote": 106.07587}, {"ts": 1773589260000, "open": 0.899, "high": 0.9, "low": 0.898, "close": 0.9, "volume": 81.84, "quote_volume": 73.5311, "trades": 4, "taker_buy_volume": 26.17, "taker_buy_quote": 23.53944}, {"ts": 1773589320000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 939.56, "quote_volume": 845.604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589380000, "open": 0.9, "high": 0.9, "low": 0.899, "close": 0.899, "volume": 592.85, "quote_volume": 533.505, "trades": 4, "taker_buy_volume": 60.0, "taker_buy_quote": 53.94}, {"ts": 1773589440000, "open": 0.9, "high": 0.901, "low": 0.9, "close": 0.901, "volume": 451.61, "quote_volume": 406.45683, "trades": 5, "taker_buy_volume": 451.61, "taker_buy_quote": 406.45683}, {"ts": 1773589500000, "open": 0.899, "high": 0.899, "low": 0.898, "close": 0.898, "volume": 555.66, "quote_volume": 499.08843, "trades": 4, "taker_buy_volume": 338.03, "taker_buy_quote": 303.55094}, {"ts": 1773589560000, "open": 0.899, "high": 0.899, "low": 0.899, "close": 0.899, "volume": 31.74, "quote_volume": 28.53426, "trades": 1, "taker_buy_volume": 31.74, "taker_buy_quote": 28.53426}, {"ts": 1773589620000, "open": 0.897, "high": 0.899, "low": 0.896, "close": 0.899, "volume": 1558.68, "quote_volume": 1400.31127, "trades": 13, "taker_buy_volume": 1463.4, "taker_buy_quote": 1314.93425}, {"ts": 1773589680000, "open": 0.898, "high": 0.898, "low": 0.898, "close": 0.898, "volume": 22.27, "quote_volume": 19.99846, "trades": 1, "taker_buy_volume": 22.27, "taker_buy_quote": 19.99846}, {"ts": 1773589740000, "open": 0.896, "high": 0.898, "low": 0.895, "close": 0.898, "volume": 1562.24, "quote_volume": 1401.6884, "trades": 16, "taker_buy_volume": 1464.26, "taker_buy_quote": 1313.91618}, {"ts": 1773589800000, "open": 0.899, "high": 0.899, "low": 0.899, "close": 0.899, "volume": 138.03, "quote_volume": 124.08897, "trades": 3, "taker_buy_volume": 138.03, "taker_buy_quote": 124.08897}, {"ts": 1773589860000, "open": 0.9, "high": 0.901, "low": 0.9, "close": 0.901, "volume": 478.03, "quote_volume": 430.4644, "trades": 5, "taker_buy_volume": 478.03, "taker_buy_quote": 430.4644}, {"ts": 1773589920000, "open": 0.9, "high": 0.9, "low": 0.899, "close": 0.899, "volume": 13.74, "quote_volume": 12.35935, "trades": 2, "taker_buy_volume": 13.74, "taker_buy_quote": 12.35935}, {"ts": 1773589980000, "open": 0.898, "high": 0.904, "low": 0.898, "close": 0.904, "volume": 10286.18, "quote_volume": 9250.60963, "trades": 45, "taker_buy_volume": 9889.8, "taker_buy_quote": 8894.23739}, {"ts": 1773590040000, "open": 0.903, "high": 0.904, "low": 0.902, "close": 0.902, "volume": 2091.34, "quote_volume": 1890.16971, "trades": 14, "taker_buy_volume": 1695.3, "taker_buy_quote": 1532.2843}, {"ts": 1773590100000, "open": 0.902, "high": 0.903, "low": 0.902, "close": 0.903, "volume": 104.34, "quote_volume": 94.2074, "trades": 3, "taker_buy_volume": 98.24, "taker_buy_quote": 88.7052}, {"ts": 1773590160000, "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.905, "volume": 1114.81, "quote_volume": 1008.13139, "trades": 12, "taker_buy_volume": 1102.99, "taker_buy_quote": 997.46975}, {"ts": 1773590220000, "open": 0.904, "high": 0.904, "low": 0.904, "close": 0.904, "volume": 2146.99, "quote_volume": 1940.87896, "trades": 10, "taker_buy_volume": 1808.96, "taker_buy_quote": 1635.29984}, {"ts": 1773590280000, "open": 0.905, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 1765.52, "quote_volume": 1597.5841, "trades": 16, "taker_buy_volume": 1382.99, "taker_buy_quote": 1251.60595}, {"ts": 1773590340000, "open": 0.904, "high": 0.907, "low": 0.902, "close": 0.904, "volume": 4110.5, "quote_volume": 3718.76658, "trades": 38, "taker_buy_volume": 3238.27, "taker_buy_quote": 2930.29018}, {"ts": 1773590400000, "open": 0.903, "high": 0.903, "low": 0.902, "close": 0.902, "volume": 918.05, "quote_volume": 828.68121, "trades": 10, "taker_buy_volume": 27.91, "taker_buy_quote": 25.17482}, {"ts": 1773590460000, "open": 0.902, "high": 0.903, "low": 0.902, "close": 0.902, "volume": 1463.16, "quote_volume": 1319.87607, "trades": 7, "taker_buy_volume": 1293.29, "taker_buy_quote": 1166.54758}, {"ts": 1773590520000, "open": 0.904, "high": 0.907, "low": 0.904, "close": 0.906, "volume": 1255.15, "quote_volume": 1137.32541, "trades": 12, "taker_buy_volume": 757.15, "taker_buy_quote": 686.13741}, {"ts": 1773590580000, "open": 0.904, "high": 0.904, "low": 0.903, "close": 0.904, "volume": 789.89, "quote_volume": 713.48826, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590640000, "open": 0.905, "high": 0.908, "low": 0.905, "close": 0.908, "volume": 624.85, "quote_volume": 566.60227, "trades": 8, "taker_buy_volume": 253.27, "taker_buy_quote": 229.49829}, {"ts": 1773590700000, "open": 0.909, "high": 0.914, "low": 0.908, "close": 0.908, "volume": 9099.3, "quote_volume": 8286.37319, "trades": 61, "taker_buy_volume": 7666.35, "taker_buy_quote": 6981.71477}, {"ts": 1773590760000, "open": 0.907, "high": 0.909, "low": 0.905, "close": 0.909, "volume": 1966.65, "quote_volume": 1781.71232, "trades": 23, "taker_buy_volume": 122.82, "taker_buy_quote": 111.31512}, {"ts": 1773590820000, "open": 0.909, "high": 0.91, "low": 0.909, "close": 0.91, "volume": 96.74, "quote_volume": 87.98881, "trades": 3, "taker_buy_volume": 52.15, "taker_buy_quote": 47.4565}, {"ts": 1773590880000, "open": 0.91, "high": 0.91, "low": 0.903, "close": 0.903, "volume": 2665.79, "quote_volume": 2416.04507, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590940000, "open": 0.903, "high": 0.906, "low": 0.903, "close": 0.906, "volume": 229.1, "quote_volume": 207.10704, "trades": 6, "taker_buy_volume": 111.83, "taker_buy_quote": 101.21223}, {"ts": 1773591000000, "open": 0.907, "high": 0.908, "low": 0.907, "close": 0.908, "volume": 143.68, "quote_volume": 130.44217, "trades": 6, "taker_buy_volume": 143.68, "taker_buy_quote": 130.44217}, {"ts": 1773591060000, "open": 0.908, "high": 0.909, "low": 0.904, "close": 0.905, "volume": 1734.92, "quote_volume": 1571.50239, "trades": 18, "taker_buy_volume": 420.61, "taker_buy_quote": 380.98237}, {"ts": 1773591120000, "open": 0.907, "high": 0.909, "low": 0.907, "close": 0.909, "volume": 2055.35, "quote_volume": 1866.72258, "trades": 14, "taker_buy_volume": 1634.04, "taker_buy_quote": 1483.75179}, {"ts": 1773591180000, "open": 0.908, "high": 0.909, "low": 0.908, "close": 0.909, "volume": 291.78, "quote_volume": 265.12227, "trades": 4, "taker_buy_volume": 291.78, "taker_buy_quote": 265.12227}, {"ts": 1773591240000, "open": 0.908, "high": 0.909, "low": 0.908, "close": 0.909, "volume": 224.0, "quote_volume": 203.51025, "trades": 4, "taker_buy_volume": 224.0, "taker_buy_quote": 203.51025}, {"ts": 1773591300000, "open": 0.91, "high": 0.91, "low": 0.907, "close": 0.907, "volume": 1112.27, "quote_volume": 1010.92553, "trades": 11, "taker_buy_volume": 135.91, "taker_buy_quote": 123.6781}, {"ts": 1773591360000, "open": 0.907, "high": 0.907, "low": 0.901, "close": 0.901, "volume": 2681.44, "quote_volume": 2428.42416, "trades": 24, "taker_buy_volume": 132.1, "taker_buy_quote": 119.35746}, {"ts": 1773591420000, "open": 0.902, "high": 0.903, "low": 0.902, "close": 0.902, "volume": 145.92, "quote_volume": 131.65412, "trades": 6, "taker_buy_volume": 15.69, "taker_buy_quote": 14.15238}, {"ts": 1773591480000, "open": 0.902, "high": 0.902, "low": 0.901, "close": 0.901, "volume": 173.94, "quote_volume": 156.88617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591540000, "open": 0.902, "high": 0.903, "low": 0.901, "close": 0.901, "volume": 5625.39, "quote_volume": 5070.58452, "trades": 20, "taker_buy_volume": 73.88, "taker_buy_quote": 66.63976}, {"ts": 1773591600000, "open": 0.901, "high": 0.901, "low": 0.9, "close": 0.9, "volume": 15.37, "quote_volume": 13.83966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591660000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 208.08, "quote_volume": 187.272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591720000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591780000, "open": 0.9, "high": 0.9, "low": 0.897, "close": 0.898, "volume": 4163.63, "quote_volume": 3743.84623, "trades": 21, "taker_buy_volume": 211.7, "taker_buy_quote": 190.18291}, {"ts": 1773591840000, "open": 0.898, "high": 0.917, "low": 0.898, "close": 0.914, "volume": 14864.75, "quote_volume": 13497.09718, "trades": 124, "taker_buy_volume": 11789.09, "taker_buy_quote": 10696.48659}, {"ts": 1773591900000, "open": 0.915, "high": 0.916, "low": 0.913, "close": 0.916, "volume": 6151.65, "quote_volume": 5628.74872, "trades": 36, "taker_buy_volume": 4367.43, "taker_buy_quote": 3997.15956}, {"ts": 1773591960000, "open": 0.915, "high": 0.915, "low": 0.912, "close": 0.913, "volume": 5390.41, "quote_volume": 4929.75341, "trades": 18, "taker_buy_volume": 1990.54, "taker_buy_quote": 1819.80477}, {"ts": 1773592020000, "open": 0.913, "high": 0.914, "low": 0.913, "close": 0.914, "volume": 538.47, "quote_volume": 492.12873, "trades": 5, "taker_buy_volume": 538.47, "taker_buy_quote": 492.12873}, {"ts": 1773592080000, "open": 0.913, "high": 0.913, "low": 0.912, "close": 0.912, "volume": 884.78, "quote_volume": 807.4752, "trades": 7, "taker_buy_volume": 433.56, "taker_buy_quote": 395.84028}, {"ts": 1773592140000, "open": 0.913, "high": 0.913, "low": 0.913, "close": 0.913, "volume": 428.91, "quote_volume": 391.59483, "trades": 2, "taker_buy_volume": 428.91, "taker_buy_quote": 391.59483}, {"ts": 1773592200000, "open": 0.913, "high": 0.914, "low": 0.909, "close": 0.911, "volume": 2968.67, "quote_volume": 2702.58518, "trades": 32, "taker_buy_volume": 895.53, "taker_buy_quote": 815.37053}, {"ts": 1773592260000, "open": 0.91, "high": 0.91, "low": 0.907, "close": 0.909, "volume": 244.91, "quote_volume": 222.43275, "trades": 7, "taker_buy_volume": 87.0, "taker_buy_quote": 79.042}, {"ts": 1773592320000, "open": 0.908, "high": 0.908, "low": 0.906, "close": 0.908, "volume": 581.15, "quote_volume": 527.05404, "trades": 11, "taker_buy_volume": 463.25, "taker_buy_quote": 420.23057}, {"ts": 1773592380000, "open": 0.909, "high": 0.914, "low": 0.909, "close": 0.911, "volume": 3774.78, "quote_volume": 3437.29747, "trades": 29, "taker_buy_volume": 3539.0, "taker_buy_quote": 3222.50189}, {"ts": 1773592440000, "open": 0.911, "high": 0.911, "low": 0.91, "close": 0.91, "volume": 87.29, "quote_volume": 79.51137, "trades": 3, "taker_buy_volume": 77.47, "taker_buy_quote": 70.57517}, {"ts": 1773592500000, "open": 0.909, "high": 0.909, "low": 0.905, "close": 0.906, "volume": 2741.47, "quote_volume": 2487.53845, "trades": 32, "taker_buy_volume": 590.79, "taker_buy_quote": 536.54013}, {"ts": 1773592560000, "open": 0.906, "high": 0.909, "low": 0.906, "close": 0.907, "volume": 3752.4, "quote_volume": 3403.49788, "trades": 26, "taker_buy_volume": 3640.57, "taker_buy_quote": 3302.1799}, {"ts": 1773592620000, "open": 0.906, "high": 0.906, "low": 0.906, "close": 0.906, "volume": 15.09, "quote_volume": 13.67154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592680000, "open": 0.907, "high": 0.91, "low": 0.907, "close": 0.907, "volume": 3857.41, "quote_volume": 3502.48586, "trades": 27, "taker_buy_volume": 2615.63, "taker_buy_quote": 2375.76137}, {"ts": 1773592740000, "open": 0.905, "high": 0.906, "low": 0.904, "close": 0.904, "volume": 5440.65, "quote_volume": 4919.40857, "trades": 21, "taker_buy_volume": 1200.54, "taker_buy_quote": 1086.23234}, {"ts": 1773592800000, "open": 0.904, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 3111.71, "quote_volume": 2812.60305, "trades": 13, "taker_buy_volume": 2389.0, "taker_buy_quote": 2159.67257}, {"ts": 1773592860000, "open": 0.903, "high": 0.903, "low": 0.902, "close": 0.902, "volume": 885.17, "quote_volume": 798.56271, "trades": 8, "taker_buy_volume": 139.37, "taker_buy_quote": 125.85111}, {"ts": 1773592920000, "open": 0.901, "high": 0.904, "low": 0.901, "close": 0.904, "volume": 920.02, "quote_volume": 829.9375, "trades": 6, "taker_buy_volume": 683.14, "taker_buy_quote": 616.50862}, {"ts": 1773592980000, "open": 0.904, "high": 0.904, "low": 0.901, "close": 0.901, "volume": 1107.39, "quote_volume": 998.68463, "trades": 22, "taker_buy_volume": 703.59, "taker_buy_quote": 634.65452}, {"ts": 1773593040000, "open": 0.901, "high": 0.901, "low": 0.899, "close": 0.9, "volume": 3172.59, "quote_volume": 2853.82866, "trades": 24, "taker_buy_volume": 1517.8, "taker_buy_quote": 1365.46026}, {"ts": 1773593100000, "open": 0.901, "high": 0.902, "low": 0.9, "close": 0.9, "volume": 2001.03, "quote_volume": 1801.78206, "trades": 24, "taker_buy_volume": 350.75, "taker_buy_quote": 316.37039}, {"ts": 1773593160000, "open": 0.901, "high": 0.901, "low": 0.899, "close": 0.899, "volume": 1228.39, "quote_volume": 1105.31422, "trades": 15, "taker_buy_volume": 181.28, "taker_buy_quote": 163.13284}, {"ts": 1773593220000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 865.02, "quote_volume": 778.518, "trades": 29, "taker_buy_volume": 865.02, "taker_buy_quote": 778.518}, {"ts": 1773593280000, "open": 0.9, "high": 0.901, "low": 0.898, "close": 0.9, "volume": 1853.27, "quote_volume": 1666.27392, "trades": 27, "taker_buy_volume": 636.03, "taker_buy_quote": 572.24097}, {"ts": 1773593340000, "open": 0.9, "high": 0.9, "low": 0.898, "close": 0.898, "volume": 1278.92, "quote_volume": 1150.23654, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593400000, "open": 0.899, "high": 0.899, "low": 0.898, "close": 0.899, "volume": 332.66, "quote_volume": 299.01543, "trades": 9, "taker_buy_volume": 286.75, "taker_buy_quote": 257.78825}, {"ts": 1773593460000, "open": 0.899, "high": 0.899, "low": 0.898, "close": 0.898, "volume": 1224.62, "quote_volume": 1099.74213, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593520000, "open": 0.897, "high": 0.898, "low": 0.896, "close": 0.896, "volume": 1443.11, "quote_volume": 1294.28441, "trades": 19, "taker_buy_volume": 1074.53, "taker_buy_quote": 963.96864}, {"ts": 1773593580000, "open": 0.898, "high": 0.898, "low": 0.897, "close": 0.897, "volume": 449.54, "quote_volume": 403.66192, "trades": 4, "taker_buy_volume": 424.54, "taker_buy_quote": 381.23692}, {"ts": 1773593640000, "open": 0.898, "high": 0.898, "low": 0.898, "close": 0.898, "volume": 223.75, "quote_volume": 200.9275, "trades": 2, "taker_buy_volume": 105.75, "taker_buy_quote": 94.9635}, {"ts": 1773593700000, "open": 0.898, "high": 0.898, "low": 0.897, "close": 0.898, "volume": 588.83, "quote_volume": 528.61869, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593760000, "open": 0.898, "high": 0.898, "low": 0.898, "close": 0.898, "volume": 435.84, "quote_volume": 391.38432, "trades": 5, "taker_buy_volume": 105.75, "taker_buy_quote": 94.9635}, {"ts": 1773593820000, "open": 0.897, "high": 0.898, "low": 0.897, "close": 0.898, "volume": 146.0, "quote_volume": 131.00225, "trades": 5, "taker_buy_volume": 146.0, "taker_buy_quote": 131.00225}, {"ts": 1773593880000, "open": 0.897, "high": 0.899, "low": 0.896, "close": 0.897, "volume": 2260.32, "quote_volume": 2029.78015, "trades": 22, "taker_buy_volume": 1556.76, "taker_buy_quote": 1398.02857}, {"ts": 1773593940000, "open": 0.899, "high": 0.899, "low": 0.899, "close": 0.899, "volume": 242.31, "quote_volume": 217.83669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594000000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.902, "volume": 1009.3, "quote_volume": 910.23311, "trades": 8, "taker_buy_volume": 225.56, "taker_buy_quote": 203.29963}, {"ts": 1773594060000, "open": 0.9, "high": 0.9, "low": 0.899, "close": 0.9, "volume": 241.05, "quote_volume": 216.83313, "trades": 8, "taker_buy_volume": 178.75, "taker_buy_quote": 160.76925}, {"ts": 1773594120000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.9, "volume": 100.37, "quote_volume": 90.39185, "trades": 5, "taker_buy_volume": 24.94, "taker_buy_quote": 22.48977}, {"ts": 1773594180000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.902, "volume": 747.19, "quote_volume": 673.01279, "trades": 18, "taker_buy_volume": 747.19, "taker_buy_quote": 673.01279}, {"ts": 1773594240000, "open": 0.901, "high": 0.903, "low": 0.901, "close": 0.903, "volume": 844.34, "quote_volume": 762.18034, "trades": 6, "taker_buy_volume": 730.29, "taker_buy_quote": 659.41299}, {"ts": 1773594300000, "open": 0.904, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 1703.92, "quote_volume": 1540.45857, "trades": 23, "taker_buy_volume": 1099.79, "taker_buy_quote": 994.26599}, {"ts": 1773594360000, "open": 0.903, "high": 0.903, "low": 0.901, "close": 0.901, "volume": 1123.13, "quote_volume": 1012.64021, "trades": 27, "taker_buy_volume": 56.0, "taker_buy_quote": 50.54}, {"ts": 1773594420000, "open": 0.9, "high": 0.901, "low": 0.9, "close": 0.901, "volume": 1381.91, "quote_volume": 1245.09308, "trades": 8, "taker_buy_volume": 17.73, "taker_buy_quote": 15.97473}, {"ts": 1773594480000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 17.62, "quote_volume": 15.858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594540000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 355.96, "quote_volume": 320.364, "trades": 17, "taker_buy_volume": 319.29, "taker_buy_quote": 287.361}, {"ts": 1773594600000, "open": 0.901, "high": 0.902, "low": 0.901, "close": 0.902, "volume": 330.31, "quote_volume": 297.63572, "trades": 10, "taker_buy_volume": 330.31, "taker_buy_quote": 297.63572}, {"ts": 1773594660000, "open": 0.901, "high": 0.901, "low": 0.9, "close": 0.9, "volume": 545.5, "quote_volume": 491.47585, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594720000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 71.33, "quote_volume": 64.197, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594780000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594840000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.901, "volume": 1561.26, "quote_volume": 1406.39868, "trades": 30, "taker_buy_volume": 1216.73, "taker_buy_quote": 1096.32168}, {"ts": 1773594900000, "open": 0.899, "high": 0.9, "low": 0.898, "close": 0.899, "volume": 728.72, "quote_volume": 654.94737, "trades": 18, "taker_buy_volume": 716.47, "taker_buy_quote": 643.94075}, {"ts": 1773594960000, "open": 0.898, "high": 0.899, "low": 0.898, "close": 0.899, "volume": 423.0, "quote_volume": 380.0087, "trades": 5, "taker_buy_volume": 423.0, "taker_buy_quote": 380.0087}, {"ts": 1773595020000, "open": 0.899, "high": 0.9, "low": 0.898, "close": 0.898, "volume": 1153.62, "quote_volume": 1037.67579, "trades": 12, "taker_buy_volume": 886.68, "taker_buy_quote": 797.85792}, {"ts": 1773595080000, "open": 0.9, "high": 0.9, "low": 0.899, "close": 0.899, "volume": 957.74, "quote_volume": 861.28603, "trades": 8, "taker_buy_volume": 765.93, "taker_buy_quote": 688.84884}, {"ts": 1773595140000, "open": 0.899, "high": 0.899, "low": 0.899, "close": 0.899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595200000, "open": 0.899, "high": 0.899, "low": 0.899, "close": 0.899, "volume": 6.67, "quote_volume": 5.99633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595260000, "open": 0.9, "high": 0.9, "low": 0.899, "close": 0.9, "volume": 416.1, "quote_volume": 374.31343, "trades": 7, "taker_buy_volume": 6.12, "taker_buy_quote": 5.508}, {"ts": 1773595320000, "open": 0.901, "high": 0.902, "low": 0.901, "close": 0.902, "volume": 1683.41, "quote_volume": 1518.03619, "trades": 12, "taker_buy_volume": 901.6, "taker_buy_quote": 812.84357}, {"ts": 1773595380000, "open": 0.902, "high": 0.902, "low": 0.902, "close": 0.902, "volume": 157.46, "quote_volume": 142.02892, "trades": 2, "taker_buy_volume": 157.46, "taker_buy_quote": 142.02892}, {"ts": 1773595440000, "open": 0.902, "high": 0.902, "low": 0.902, "close": 0.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595500000, "open": 0.902, "high": 0.902, "low": 0.902, "close": 0.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595560000, "open": 0.902, "high": 0.902, "low": 0.902, "close": 0.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595620000, "open": 0.902, "high": 0.902, "low": 0.902, "close": 0.902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595680000, "open": 0.902, "high": 0.902, "low": 0.902, "close": 0.902, "volume": 7.5, "quote_volume": 6.765, "trades": 1, "taker_buy_volume": 7.5, "taker_buy_quote": 6.765}, {"ts": 1773595740000, "open": 0.901, "high": 0.901, "low": 0.901, "close": 0.901, "volume": 221.07, "quote_volume": 199.18407, "trades": 3, "taker_buy_volume": 92.08, "taker_buy_quote": 82.96408}, {"ts": 1773595800000, "open": 0.9, "high": 0.902, "low": 0.899, "close": 0.899, "volume": 1192.54, "quote_volume": 1073.3945, "trades": 10, "taker_buy_volume": 427.24, "taker_buy_quote": 384.52744}, {"ts": 1773595860000, "open": 0.899, "high": 0.9, "low": 0.899, "close": 0.9, "volume": 670.7, "quote_volume": 603.23715, "trades": 17, "taker_buy_volume": 646.0, "taker_buy_quote": 581.03185}, {"ts": 1773595920000, "open": 0.899, "high": 0.899, "low": 0.898, "close": 0.898, "volume": 97.86, "quote_volume": 87.95802, "trades": 4, "taker_buy_volume": 66.9, "taker_buy_quote": 60.1431}, {"ts": 1773595980000, "open": 0.898, "high": 0.898, "low": 0.897, "close": 0.897, "volume": 580.69, "quote_volume": 520.88506, "trades": 7, "taker_buy_volume": 472.37, "taker_buy_quote": 423.71589}, {"ts": 1773596040000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596100000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 28.28, "quote_volume": 25.36716, "trades": 1, "taker_buy_volume": 28.28, "taker_buy_quote": 25.36716}, {"ts": 1773596160000, "open": 0.896, "high": 0.896, "low": 0.895, "close": 0.896, "volume": 386.46, "quote_volume": 346.07598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596220000, "open": 0.896, "high": 0.896, "low": 0.896, "close": 0.896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596280000, "open": 0.897, "high": 0.898, "low": 0.896, "close": 0.896, "volume": 1031.97, "quote_volume": 924.93697, "trades": 8, "taker_buy_volume": 42.91, "taker_buy_quote": 38.52204}, {"ts": 1773596340000, "open": 0.897, "high": 0.897, "low": 0.896, "close": 0.896, "volume": 166.0, "quote_volume": 148.85963, "trades": 3, "taker_buy_volume": 118.0, "taker_buy_quote": 105.846}, {"ts": 1773596400000, "open": 0.897, "high": 0.897, "low": 0.895, "close": 0.897, "volume": 1340.53, "quote_volume": 1201.33317, "trades": 14, "taker_buy_volume": 853.58, "taker_buy_quote": 765.21748}, {"ts": 1773596460000, "open": 0.896, "high": 0.896, "low": 0.895, "close": 0.896, "volume": 915.6, "quote_volume": 819.83502, "trades": 5, "taker_buy_volume": 105.75, "taker_buy_quote": 94.752}, {"ts": 1773596520000, "open": 0.896, "high": 0.896, "low": 0.896, "close": 0.896, "volume": 138.4, "quote_volume": 124.0064, "trades": 3, "taker_buy_volume": 138.4, "taker_buy_quote": 124.0064}, {"ts": 1773596580000, "open": 0.896, "high": 0.896, "low": 0.896, "close": 0.896, "volume": 124.82, "quote_volume": 111.83872, "trades": 2, "taker_buy_volume": 57.35, "taker_buy_quote": 51.3856}, {"ts": 1773596640000, "open": 0.896, "high": 0.896, "low": 0.892, "close": 0.895, "volume": 6070.69, "quote_volume": 5427.21269, "trades": 53, "taker_buy_volume": 1254.31, "taker_buy_quote": 1121.59229}, {"ts": 1773596700000, "open": 0.894, "high": 0.894, "low": 0.894, "close": 0.894, "volume": 189.66, "quote_volume": 169.55604, "trades": 3, "taker_buy_volume": 83.91, "taker_buy_quote": 75.01554}, {"ts": 1773596760000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 324.26, "quote_volume": 289.28294, "trades": 10, "taker_buy_volume": 150.7, "taker_buy_quote": 134.46126}, {"ts": 1773596820000, "open": 0.892, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 112.46, "quote_volume": 100.32103, "trades": 2, "taker_buy_volume": 6.71, "taker_buy_quote": 5.99203}, {"ts": 1773596880000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 5.59, "quote_volume": 4.99187, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 4.99187}, {"ts": 1773596940000, "open": 0.893, "high": 0.895, "low": 0.893, "close": 0.894, "volume": 1428.76, "quote_volume": 1276.35581, "trades": 12, "taker_buy_volume": 918.39, "taker_buy_quote": 820.48965}, {"ts": 1773597000000, "open": 0.894, "high": 0.894, "low": 0.894, "close": 0.894, "volume": 150.95, "quote_volume": 134.9493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597060000, "open": 0.894, "high": 0.894, "low": 0.893, "close": 0.893, "volume": 656.06, "quote_volume": 586.41189, "trades": 7, "taker_buy_volume": 550.31, "taker_buy_quote": 491.97714}, {"ts": 1773597120000, "open": 0.892, "high": 0.892, "low": 0.891, "close": 0.892, "volume": 1263.22, "quote_volume": 1126.54046, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597180000, "open": 0.894, "high": 0.894, "low": 0.894, "close": 0.894, "volume": 234.49, "quote_volume": 209.63406, "trades": 3, "taker_buy_volume": 234.49, "taker_buy_quote": 209.63406}, {"ts": 1773597240000, "open": 0.894, "high": 0.894, "low": 0.894, "close": 0.894, "volume": 165.29, "quote_volume": 147.76926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597300000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 298.63, "quote_volume": 266.67659, "trades": 2, "taker_buy_volume": 192.88, "taker_buy_quote": 172.24184}, {"ts": 1773597360000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 35.65, "quote_volume": 31.7998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597420000, "open": 0.891, "high": 0.891, "low": 0.891, "close": 0.891, "volume": 186.23, "quote_volume": 165.93093, "trades": 3, "taker_buy_volume": 74.3, "taker_buy_quote": 66.2013}, {"ts": 1773597480000, "open": 0.891, "high": 0.891, "low": 0.89, "close": 0.89, "volume": 202.13, "quote_volume": 179.98098, "trades": 5, "taker_buy_volume": 85.28, "taker_buy_quote": 75.98448}, {"ts": 1773597540000, "open": 0.891, "high": 0.891, "low": 0.891, "close": 0.891, "volume": 5.66, "quote_volume": 5.04306, "trades": 1, "taker_buy_volume": 5.66, "taker_buy_quote": 5.04306}, {"ts": 1773597600000, "open": 0.891, "high": 0.892, "low": 0.89, "close": 0.892, "volume": 3558.45, "quote_volume": 3171.15221, "trades": 18, "taker_buy_volume": 2759.78, "taker_buy_quote": 2459.2279}, {"ts": 1773597660000, "open": 0.891, "high": 0.891, "low": 0.89, "close": 0.89, "volume": 16.55, "quote_volume": 14.74018, "trades": 2, "taker_buy_volume": 10.68, "taker_buy_quote": 9.51588}, {"ts": 1773597720000, "open": 0.891, "high": 0.892, "low": 0.89, "close": 0.892, "volume": 700.38, "quote_volume": 624.18175, "trades": 6, "taker_buy_volume": 368.9, "taker_buy_quote": 329.0588}, {"ts": 1773597780000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 311.22, "quote_volume": 277.86946, "trades": 6, "taker_buy_volume": 67.22, "taker_buy_quote": 60.02746}, {"ts": 1773597840000, "open": 0.894, "high": 0.894, "low": 0.892, "close": 0.894, "volume": 731.98, "quote_volume": 654.18437, "trades": 7, "taker_buy_volume": 681.98, "taker_buy_quote": 609.58437}, {"ts": 1773597900000, "open": 0.893, "high": 0.894, "low": 0.892, "close": 0.892, "volume": 715.03, "quote_volume": 638.77922, "trades": 9, "taker_buy_volume": 415.03, "taker_buy_quote": 370.93107}, {"ts": 1773597960000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 19.13, "quote_volume": 17.06396, "trades": 1, "taker_buy_volume": 19.13, "taker_buy_quote": 17.06396}, {"ts": 1773598020000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 30.81, "quote_volume": 27.48252, "trades": 1, "taker_buy_volume": 30.81, "taker_buy_quote": 27.48252}, {"ts": 1773598080000, "open": 0.892, "high": 0.892, "low": 0.891, "close": 0.891, "volume": 274.04, "quote_volume": 244.2945, "trades": 8, "taker_buy_volume": 19.11, "taker_buy_quote": 17.04612}, {"ts": 1773598140000, "open": 0.892, "high": 0.892, "low": 0.89, "close": 0.892, "volume": 4078.86, "quote_volume": 3633.52864, "trades": 27, "taker_buy_volume": 116.97, "taker_buy_quote": 104.33724}, {"ts": 1773598200000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 168.18, "quote_volume": 150.01656, "trades": 3, "taker_buy_volume": 114.17, "taker_buy_quote": 101.83964}, {"ts": 1773598260000, "open": 0.892, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 86.79, "quote_volume": 77.43347, "trades": 3, "taker_buy_volume": 16.79, "taker_buy_quote": 14.99347}, {"ts": 1773598320000, "open": 0.893, "high": 0.894, "low": 0.893, "close": 0.894, "volume": 338.15, "quote_volume": 301.99, "trades": 6, "taker_buy_volume": 91.31, "taker_buy_quote": 81.56188}, {"ts": 1773598380000, "open": 0.893, "high": 0.893, "low": 0.891, "close": 0.893, "volume": 549.14, "quote_volume": 489.97247, "trades": 8, "taker_buy_volume": 24.54, "taker_buy_quote": 21.91422}, {"ts": 1773598440000, "open": 0.893, "high": 0.894, "low": 0.893, "close": 0.894, "volume": 18.72, "quote_volume": 16.72449, "trades": 2, "taker_buy_volume": 18.72, "taker_buy_quote": 16.72449}, {"ts": 1773598500000, "open": 0.893, "high": 0.898, "low": 0.893, "close": 0.896, "volume": 4984.71, "quote_volume": 4465.62723, "trades": 41, "taker_buy_volume": 2908.14, "taker_buy_quote": 2605.15866}, {"ts": 1773598560000, "open": 0.895, "high": 0.895, "low": 0.894, "close": 0.894, "volume": 464.61, "quote_volume": 415.49189, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598620000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 62.15, "quote_volume": 55.49995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598680000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598740000, "open": 0.892, "high": 0.892, "low": 0.89, "close": 0.89, "volume": 601.88, "quote_volume": 536.23256, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598800000, "open": 0.89, "high": 0.891, "low": 0.89, "close": 0.89, "volume": 106.23, "quote_volume": 94.55483, "trades": 5, "taker_buy_volume": 10.13, "taker_buy_quote": 9.02583}, {"ts": 1773598860000, "open": 0.889, "high": 0.889, "low": 0.887, "close": 0.887, "volume": 2729.27, "quote_volume": 2423.04781, "trades": 33, "taker_buy_volume": 134.0, "taker_buy_quote": 119.053}, {"ts": 1773598920000, "open": 0.887, "high": 0.888, "low": 0.885, "close": 0.887, "volume": 1312.73, "quote_volume": 1163.76767, "trades": 28, "taker_buy_volume": 298.0, "taker_buy_quote": 264.3525}, {"ts": 1773598980000, "open": 0.887, "high": 0.887, "low": 0.886, "close": 0.886, "volume": 111.62, "quote_volume": 98.90433, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599040000, "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 783.87, "quote_volume": 694.61457, "trades": 10, "taker_buy_volume": 105.75, "taker_buy_quote": 93.80025}, {"ts": 1773599100000, "open": 0.887, "high": 0.887, "low": 0.887, "close": 0.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599160000, "open": 0.887, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 237.53, "quote_volume": 210.57069, "trades": 5, "taker_buy_volume": 119.11, "taker_buy_quote": 105.65057}, {"ts": 1773599220000, "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 358.31, "quote_volume": 317.71522, "trades": 3, "taker_buy_volume": 358.31, "taker_buy_quote": 317.71522}, {"ts": 1773599280000, "open": 0.887, "high": 0.887, "low": 0.887, "close": 0.887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599340000, "open": 0.886, "high": 0.886, "low": 0.882, "close": 0.885, "volume": 7661.13, "quote_volume": 6768.4786, "trades": 29, "taker_buy_volume": 5744.38, "taker_buy_quote": 5074.26772}, {"ts": 1773599400000, "open": 0.885, "high": 0.887, "low": 0.885, "close": 0.887, "volume": 505.51, "quote_volume": 447.72562, "trades": 11, "taker_buy_volume": 485.06, "taker_buy_quote": 429.60692}, {"ts": 1773599460000, "open": 0.886, "high": 0.886, "low": 0.886, "close": 0.886, "volume": 29.63, "quote_volume": 26.25218, "trades": 2, "taker_buy_volume": 29.63, "taker_buy_quote": 26.25218}, {"ts": 1773599520000, "open": 0.886, "high": 0.886, "low": 0.885, "close": 0.885, "volume": 258.15, "quote_volume": 228.47065, "trades": 5, "taker_buy_volume": 7.9, "taker_buy_quote": 6.9994}, {"ts": 1773599580000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 67.89, "quote_volume": 60.01476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599640000, "open": 0.885, "high": 0.886, "low": 0.883, "close": 0.884, "volume": 3013.81, "quote_volume": 2664.1519, "trades": 21, "taker_buy_volume": 133.99, "taker_buy_quote": 118.58115}, {"ts": 1773599700000, "open": 0.884, "high": 0.884, "low": 0.882, "close": 0.884, "volume": 106.55, "quote_volume": 94.0404, "trades": 6, "taker_buy_volume": 20.36, "taker_buy_quote": 17.98466}, {"ts": 1773599760000, "open": 0.885, "high": 0.886, "low": 0.885, "close": 0.885, "volume": 2561.33, "quote_volume": 2267.28721, "trades": 20, "taker_buy_volume": 2561.33, "taker_buy_quote": 2267.28721}, {"ts": 1773599820000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 7.09, "quote_volume": 6.26756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599880000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.883, "volume": 322.92, "quote_volume": 285.45042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599940000, "open": 0.883, "high": 0.883, "low": 0.883, "close": 0.883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600000000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 121.55, "quote_volume": 107.4502, "trades": 2, "taker_buy_volume": 121.55, "taker_buy_quote": 107.4502}, {"ts": 1773600060000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600120000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.884, "volume": 62.74, "quote_volume": 55.4442, "trades": 3, "taker_buy_volume": 44.78, "taker_buy_quote": 39.58552}, {"ts": 1773600180000, "open": 0.884, "high": 0.886, "low": 0.884, "close": 0.886, "volume": 4647.36, "quote_volume": 4108.41769, "trades": 8, "taker_buy_volume": 4647.36, "taker_buy_quote": 4108.41769}, {"ts": 1773600240000, "open": 0.886, "high": 0.886, "low": 0.884, "close": 0.884, "volume": 1263.73, "quote_volume": 1118.91906, "trades": 16, "taker_buy_volume": 666.72, "taker_buy_quote": 590.71392}, {"ts": 1773600300000, "open": 0.885, "high": 0.886, "low": 0.885, "close": 0.885, "volume": 990.82, "quote_volume": 877.8229, "trades": 7, "taker_buy_volume": 959.84, "taker_buy_quote": 850.4056}, {"ts": 1773600360000, "open": 0.885, "high": 0.886, "low": 0.885, "close": 0.886, "volume": 459.79, "quote_volume": 407.149, "trades": 6, "taker_buy_volume": 340.6, "taker_buy_quote": 301.66585}, {"ts": 1773600420000, "open": 0.887, "high": 0.887, "low": 0.884, "close": 0.884, "volume": 467.44, "quote_volume": 413.67957, "trades": 8, "taker_buy_volume": 43.29, "taker_buy_quote": 38.37025}, {"ts": 1773600480000, "open": 0.885, "high": 0.885, "low": 0.883, "close": 0.883, "volume": 414.58, "quote_volume": 366.44145, "trades": 8, "taker_buy_volume": 115.83, "taker_buy_quote": 102.50955}, {"ts": 1773600540000, "open": 0.883, "high": 0.884, "low": 0.882, "close": 0.883, "volume": 6070.51, "quote_volume": 5355.2035, "trades": 26, "taker_buy_volume": 712.07, "taker_buy_quote": 628.34302}, {"ts": 1773600600000, "open": 0.883, "high": 0.883, "low": 0.882, "close": 0.883, "volume": 962.2, "quote_volume": 848.71094, "trades": 9, "taker_buy_volume": 50.54, "taker_buy_quote": 44.62682}, {"ts": 1773600660000, "open": 0.882, "high": 0.882, "low": 0.881, "close": 0.881, "volume": 713.34, "quote_volume": 628.51701, "trades": 11, "taker_buy_volume": 391.12, "taker_buy_quote": 344.57672}, {"ts": 1773600720000, "open": 0.881, "high": 0.882, "low": 0.881, "close": 0.882, "volume": 814.14, "quote_volume": 717.3226, "trades": 7, "taker_buy_volume": 65.26, "taker_buy_quote": 57.55932}, {"ts": 1773600780000, "open": 0.881, "high": 0.883, "low": 0.881, "close": 0.881, "volume": 864.36, "quote_volume": 761.61262, "trades": 8, "taker_buy_volume": 93.09, "taker_buy_quote": 82.12375}, {"ts": 1773600840000, "open": 0.881, "high": 0.881, "low": 0.88, "close": 0.88, "volume": 20.01, "quote_volume": 17.62051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600900000, "open": 0.881, "high": 0.883, "low": 0.881, "close": 0.883, "volume": 969.65, "quote_volume": 855.47621, "trades": 15, "taker_buy_volume": 969.65, "taker_buy_quote": 855.47621}, {"ts": 1773600960000, "open": 0.882, "high": 0.883, "low": 0.88, "close": 0.88, "volume": 628.41, "quote_volume": 553.82053, "trades": 15, "taker_buy_volume": 302.86, "taker_buy_quote": 267.18868}, {"ts": 1773601020000, "open": 0.88, "high": 0.881, "low": 0.88, "close": 0.881, "volume": 250.35, "quote_volume": 220.37178, "trades": 2, "taker_buy_volume": 63.78, "taker_buy_quote": 56.19018}, {"ts": 1773601080000, "open": 0.881, "high": 0.881, "low": 0.88, "close": 0.881, "volume": 438.06, "quote_volume": 385.72161, "trades": 5, "taker_buy_volume": 113.69, "taker_buy_quote": 100.16089}, {"ts": 1773601140000, "open": 0.881, "high": 0.881, "low": 0.881, "close": 0.881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601200000, "open": 0.882, "high": 0.883, "low": 0.882, "close": 0.882, "volume": 914.84, "quote_volume": 807.32258, "trades": 9, "taker_buy_volume": 827.32, "taker_buy_quote": 730.12994}, {"ts": 1773601260000, "open": 0.882, "high": 0.882, "low": 0.882, "close": 0.882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601320000, "open": 0.883, "high": 0.884, "low": 0.883, "close": 0.883, "volume": 1297.41, "quote_volume": 1146.16825, "trades": 11, "taker_buy_volume": 1172.51, "taker_buy_quote": 1035.88155}, {"ts": 1773601380000, "open": 0.884, "high": 0.884, "low": 0.882, "close": 0.882, "volume": 329.5, "quote_volume": 291.0015, "trades": 5, "taker_buy_volume": 58.8, "taker_buy_quote": 51.9792}, {"ts": 1773601440000, "open": 0.881, "high": 0.881, "low": 0.88, "close": 0.881, "volume": 651.72, "quote_volume": 574.06152, "trades": 6, "taker_buy_volume": 435.92, "taker_buy_quote": 384.04552}, {"ts": 1773601500000, "open": 0.881, "high": 0.881, "low": 0.881, "close": 0.881, "volume": 167.0, "quote_volume": 147.127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601560000, "open": 0.881, "high": 0.881, "low": 0.877, "close": 0.878, "volume": 17278.09, "quote_volume": 15197.41421, "trades": 62, "taker_buy_volume": 1661.23, "taker_buy_quote": 1459.47381}, {"ts": 1773601620000, "open": 0.878, "high": 0.879, "low": 0.878, "close": 0.879, "volume": 2988.63, "quote_volume": 2626.18217, "trades": 22, "taker_buy_volume": 2834.73, "taker_buy_quote": 2491.05797}, {"ts": 1773601680000, "open": 0.878, "high": 0.88, "low": 0.878, "close": 0.88, "volume": 1217.03, "quote_volume": 1069.54123, "trades": 13, "taker_buy_volume": 740.64, "taker_buy_quote": 651.27081}, {"ts": 1773601740000, "open": 0.88, "high": 0.881, "low": 0.88, "close": 0.881, "volume": 1873.93, "quote_volume": 1649.83789, "trades": 16, "taker_buy_volume": 1660.83, "taker_buy_quote": 1462.09679}, {"ts": 1773601800000, "open": 0.881, "high": 0.881, "low": 0.878, "close": 0.878, "volume": 4347.55, "quote_volume": 3820.39381, "trades": 20, "taker_buy_volume": 740.64, "taker_buy_quote": 652.47975}, {"ts": 1773601860000, "open": 0.878, "high": 0.879, "low": 0.876, "close": 0.877, "volume": 1419.66, "quote_volume": 1245.84698, "trades": 22, "taker_buy_volume": 419.38, "taker_buy_quote": 368.42059}, {"ts": 1773601920000, "open": 0.876, "high": 0.876, "low": 0.871, "close": 0.876, "volume": 15986.33, "quote_volume": 13965.06897, "trades": 93, "taker_buy_volume": 7647.2, "taker_buy_quote": 6682.1274}, {"ts": 1773601980000, "open": 0.875, "high": 0.878, "low": 0.875, "close": 0.878, "volume": 2328.64, "quote_volume": 2041.491, "trades": 23, "taker_buy_volume": 2285.17, "taker_buy_quote": 2003.45475}, {"ts": 1773602040000, "open": 0.877, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 1313.94, "quote_volume": 1152.47412, "trades": 18, "taker_buy_volume": 848.34, "taker_buy_quote": 744.29035}, {"ts": 1773602100000, "open": 0.878, "high": 0.88, "low": 0.878, "close": 0.88, "volume": 776.29, "quote_volume": 682.32616, "trades": 13, "taker_buy_volume": 776.29, "taker_buy_quote": 682.32616}, {"ts": 1773602160000, "open": 0.88, "high": 0.88, "low": 0.878, "close": 0.878, "volume": 5085.26, "quote_volume": 4466.86486, "trades": 24, "taker_buy_volume": 1126.52, "taker_buy_quote": 990.94874}, {"ts": 1773602220000, "open": 0.878, "high": 0.878, "low": 0.877, "close": 0.877, "volume": 388.19, "quote_volume": 340.73003, "trades": 5, "taker_buy_volume": 94.51, "taker_buy_quote": 82.88527}, {"ts": 1773602280000, "open": 0.878, "high": 0.88, "low": 0.878, "close": 0.879, "volume": 1290.56, "quote_volume": 1133.90595, "trades": 16, "taker_buy_volume": 1064.46, "taker_buy_quote": 935.16405}, {"ts": 1773602340000, "open": 0.878, "high": 0.886, "low": 0.878, "close": 0.882, "volume": 8559.69, "quote_volume": 7553.36673, "trades": 67, "taker_buy_volume": 6256.66, "taker_buy_quote": 5522.34686}, {"ts": 1773602400000, "open": 0.882, "high": 0.882, "low": 0.881, "close": 0.881, "volume": 240.38, "quote_volume": 211.82614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602460000, "open": 0.88, "high": 0.88, "low": 0.876, "close": 0.877, "volume": 6708.44, "quote_volume": 5891.25602, "trades": 62, "taker_buy_volume": 578.65, "taker_buy_quote": 508.34429}, {"ts": 1773602520000, "open": 0.876, "high": 0.878, "low": 0.875, "close": 0.876, "volume": 9577.9, "quote_volume": 8393.00068, "trades": 81, "taker_buy_volume": 3760.5, "taker_buy_quote": 3298.2446}, {"ts": 1773602580000, "open": 0.877, "high": 0.877, "low": 0.876, "close": 0.877, "volume": 1483.66, "quote_volume": 1300.65915, "trades": 10, "taker_buy_volume": 972.99, "taker_buy_quote": 853.31223}, {"ts": 1773602640000, "open": 0.877, "high": 0.878, "low": 0.877, "close": 0.877, "volume": 600.94, "quote_volume": 527.02751, "trades": 32, "taker_buy_volume": 3.13, "taker_buy_quote": 2.74814}, {"ts": 1773602700000, "open": 0.877, "high": 0.877, "low": 0.877, "close": 0.877, "volume": 391.29, "quote_volume": 343.16133, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602760000, "open": 0.877, "high": 0.877, "low": 0.877, "close": 0.877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602820000, "open": 0.876, "high": 0.876, "low": 0.874, "close": 0.875, "volume": 3406.18, "quote_volume": 2981.13821, "trades": 89, "taker_buy_volume": 413.78, "taker_buy_quote": 362.0575}, {"ts": 1773602880000, "open": 0.875, "high": 0.877, "low": 0.874, "close": 0.876, "volume": 1292.91, "quote_volume": 1132.27805, "trades": 30, "taker_buy_volume": 1046.31, "taker_buy_quote": 916.50645}, {"ts": 1773602940000, "open": 0.876, "high": 0.878, "low": 0.875, "close": 0.876, "volume": 2554.77, "quote_volume": 2241.0988, "trades": 54, "taker_buy_volume": 1918.8, "taker_buy_quote": 1683.97353}, {"ts": 1773603000000, "open": 0.877, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 2027.88, "quote_volume": 1778.08966, "trades": 85, "taker_buy_volume": 588.43, "taker_buy_quote": 516.09201}, {"ts": 1773603060000, "open": 0.878, "high": 0.878, "low": 0.874, "close": 0.874, "volume": 2368.21, "quote_volume": 2074.20645, "trades": 105, "taker_buy_volume": 346.54, "taker_buy_quote": 303.90177}, {"ts": 1773603120000, "open": 0.874, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 1081.43, "quote_volume": 944.70763, "trades": 30, "taker_buy_volume": 537.86, "taker_buy_quote": 470.08964}, {"ts": 1773603180000, "open": 0.873, "high": 0.873, "low": 0.87, "close": 0.871, "volume": 5020.42, "quote_volume": 4374.41767, "trades": 59, "taker_buy_volume": 215.48, "taker_buy_quote": 187.89856}, {"ts": 1773603240000, "open": 0.872, "high": 0.873, "low": 0.871, "close": 0.873, "volume": 2970.73, "quote_volume": 2591.14727, "trades": 86, "taker_buy_volume": 1669.48, "taker_buy_quote": 1456.70469}, {"ts": 1773603300000, "open": 0.873, "high": 0.873, "low": 0.871, "close": 0.872, "volume": 1586.77, "quote_volume": 1383.68609, "trades": 77, "taker_buy_volume": 415.06, "taker_buy_quote": 362.10063}, {"ts": 1773603360000, "open": 0.872, "high": 0.873, "low": 0.871, "close": 0.872, "volume": 1689.23, "quote_volume": 1472.89315, "trades": 82, "taker_buy_volume": 350.42, "taker_buy_quote": 305.81091}, {"ts": 1773603420000, "open": 0.872, "high": 0.873, "low": 0.869, "close": 0.872, "volume": 6001.03, "quote_volume": 5228.29822, "trades": 116, "taker_buy_volume": 1352.2, "taker_buy_quote": 1179.00702}, {"ts": 1773603480000, "open": 0.872, "high": 0.872, "low": 0.867, "close": 0.868, "volume": 10684.28, "quote_volume": 9280.28424, "trades": 77, "taker_buy_volume": 3455.31, "taker_buy_quote": 3003.59351}, {"ts": 1773603540000, "open": 0.869, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 2819.27, "quote_volume": 2446.94677, "trades": 67, "taker_buy_volume": 907.7, "taker_buy_quote": 788.27149}, {"ts": 1773603600000, "open": 0.867, "high": 0.868, "low": 0.867, "close": 0.867, "volume": 1354.63, "quote_volume": 1174.82175, "trades": 10, "taker_buy_volume": 433.65, "taker_buy_quote": 376.33209}, {"ts": 1773603660000, "open": 0.866, "high": 0.866, "low": 0.863, "close": 0.864, "volume": 8469.22, "quote_volume": 7325.7126, "trades": 51, "taker_buy_volume": 1066.46, "taker_buy_quote": 922.24567}, {"ts": 1773603720000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.863, "volume": 790.62, "quote_volume": 682.32566, "trades": 8, "taker_buy_volume": 536.9, "taker_buy_quote": 463.3653}, {"ts": 1773603780000, "open": 0.863, "high": 0.866, "low": 0.863, "close": 0.866, "volume": 4564.31, "quote_volume": 3949.48999, "trades": 36, "taker_buy_volume": 4446.31, "taker_buy_quote": 3847.65599}, {"ts": 1773603840000, "open": 0.865, "high": 0.865, "low": 0.861, "close": 0.863, "volume": 7671.94, "quote_volume": 6616.95313, "trades": 84, "taker_buy_volume": 209.32, "taker_buy_quote": 180.84292}, {"ts": 1773603900000, "open": 0.863, "high": 0.863, "low": 0.861, "close": 0.862, "volume": 1401.38, "quote_volume": 1208.1599, "trades": 34, "taker_buy_volume": 330.65, "taker_buy_quote": 285.0203}, {"ts": 1773603960000, "open": 0.862, "high": 0.862, "low": 0.859, "close": 0.859, "volume": 5957.83, "quote_volume": 5121.59854, "trades": 81, "taker_buy_volume": 651.73, "taker_buy_quote": 560.04402}, {"ts": 1773604020000, "open": 0.859, "high": 0.863, "low": 0.857, "close": 0.863, "volume": 2874.28, "quote_volume": 2470.48773, "trades": 66, "taker_buy_volume": 1241.93, "taker_buy_quote": 1069.20058}, {"ts": 1773604080000, "open": 0.863, "high": 0.864, "low": 0.861, "close": 0.864, "volume": 2265.23, "quote_volume": 1952.15819, "trades": 108, "taker_buy_volume": 416.9, "taker_buy_quote": 359.94285}, {"ts": 1773604140000, "open": 0.863, "high": 0.864, "low": 0.861, "close": 0.861, "volume": 2483.12, "quote_volume": 2139.64604, "trades": 80, "taker_buy_volume": 546.98, "taker_buy_quote": 471.59859}, {"ts": 1773604200000, "open": 0.86, "high": 0.861, "low": 0.858, "close": 0.859, "volume": 2283.74, "quote_volume": 1962.00827, "trades": 38, "taker_buy_volume": 678.35, "taker_buy_quote": 583.08033}, {"ts": 1773604260000, "open": 0.858, "high": 0.86, "low": 0.857, "close": 0.86, "volume": 6607.85, "quote_volume": 5673.75255, "trades": 58, "taker_buy_volume": 2423.25, "taker_buy_quote": 2083.51655}, {"ts": 1773604320000, "open": 0.859, "high": 0.86, "low": 0.858, "close": 0.858, "volume": 4286.25, "quote_volume": 3680.06272, "trades": 92, "taker_buy_volume": 1893.96, "taker_buy_quote": 1626.96022}, {"ts": 1773604380000, "open": 0.858, "high": 0.86, "low": 0.858, "close": 0.86, "volume": 1221.47, "quote_volume": 1049.27868, "trades": 25, "taker_buy_volume": 815.72, "taker_buy_quote": 700.74856}, {"ts": 1773604440000, "open": 0.86, "high": 0.861, "low": 0.859, "close": 0.861, "volume": 3115.79, "quote_volume": 2680.21054, "trades": 33, "taker_buy_volume": 2034.42, "taker_buy_quote": 1751.31371}, {"ts": 1773604500000, "open": 0.86, "high": 0.86, "low": 0.859, "close": 0.86, "volume": 183.7, "quote_volume": 157.8549, "trades": 3, "taker_buy_volume": 56.6, "taker_buy_quote": 48.676}, {"ts": 1773604560000, "open": 0.859, "high": 0.859, "low": 0.855, "close": 0.856, "volume": 4734.69, "quote_volume": 4056.76073, "trades": 115, "taker_buy_volume": 1221.76, "taker_buy_quote": 1045.79784}, {"ts": 1773604620000, "open": 0.856, "high": 0.857, "low": 0.854, "close": 0.854, "volume": 2397.91, "quote_volume": 2051.95508, "trades": 91, "taker_buy_volume": 48.53, "taker_buy_quote": 41.59021}, {"ts": 1773604680000, "open": 0.854, "high": 0.855, "low": 0.853, "close": 0.854, "volume": 3156.39, "quote_volume": 2695.68499, "trades": 61, "taker_buy_volume": 823.39, "taker_buy_quote": 703.99845}, {"ts": 1773604740000, "open": 0.857, "high": 0.859, "low": 0.857, "close": 0.857, "volume": 3320.6, "quote_volume": 2847.55068, "trades": 53, "taker_buy_volume": 1976.3, "taker_buy_quote": 1695.37983}, {"ts": 1773604800000, "open": 0.858, "high": 0.865, "low": 0.858, "close": 0.863, "volume": 9476.1, "quote_volume": 8178.53483, "trades": 203, "taker_buy_volume": 7608.13, "taker_buy_quote": 6568.67601}, {"ts": 1773604860000, "open": 0.864, "high": 0.865, "low": 0.862, "close": 0.863, "volume": 4512.67, "quote_volume": 3899.80555, "trades": 76, "taker_buy_volume": 3270.31, "taker_buy_quote": 2826.89848}, {"ts": 1773604920000, "open": 0.862, "high": 0.862, "low": 0.858, "close": 0.861, "volume": 4432.85, "quote_volume": 3811.88515, "trades": 77, "taker_buy_volume": 2896.14, "taker_buy_quote": 2491.82576}, {"ts": 1773604980000, "open": 0.861, "high": 0.861, "low": 0.858, "close": 0.858, "volume": 3846.78, "quote_volume": 3305.56149, "trades": 52, "taker_buy_volume": 539.85, "taker_buy_quote": 464.34606}, {"ts": 1773605040000, "open": 0.859, "high": 0.86, "low": 0.858, "close": 0.859, "volume": 1420.81, "quote_volume": 1219.98286, "trades": 19, "taker_buy_volume": 506.54, "taker_buy_quote": 435.43345}, {"ts": 1773605100000, "open": 0.859, "high": 0.863, "low": 0.859, "close": 0.861, "volume": 5080.29, "quote_volume": 4372.30272, "trades": 41, "taker_buy_volume": 3701.28, "taker_buy_quote": 3184.99526}, {"ts": 1773605160000, "open": 0.861, "high": 0.861, "low": 0.859, "close": 0.861, "volume": 973.96, "quote_volume": 838.11052, "trades": 37, "taker_buy_volume": 741.44, "taker_buy_quote": 638.26369}, {"ts": 1773605220000, "open": 0.86, "high": 0.861, "low": 0.858, "close": 0.861, "volume": 1314.03, "quote_volume": 1129.80416, "trades": 54, "taker_buy_volume": 653.16, "taker_buy_quote": 562.07324}, {"ts": 1773605280000, "open": 0.861, "high": 0.863, "low": 0.861, "close": 0.861, "volume": 2002.67, "quote_volume": 1726.32251, "trades": 55, "taker_buy_volume": 664.3, "taker_buy_quote": 572.60746}, {"ts": 1773605340000, "open": 0.861, "high": 0.863, "low": 0.861, "close": 0.861, "volume": 2058.13, "quote_volume": 1773.15803, "trades": 58, "taker_buy_volume": 1422.49, "taker_buy_quote": 1225.76624}, {"ts": 1773605400000, "open": 0.861, "high": 0.87, "low": 0.861, "close": 0.866, "volume": 18266.59, "quote_volume": 15847.95065, "trades": 354, "taker_buy_volume": 10509.06, "taker_buy_quote": 9114.42044}, {"ts": 1773605460000, "open": 0.866, "high": 0.866, "low": 0.863, "close": 0.865, "volume": 2256.35, "quote_volume": 1951.26938, "trades": 78, "taker_buy_volume": 1408.11, "taker_buy_quote": 1217.71498}, {"ts": 1773605520000, "open": 0.864, "high": 0.865, "low": 0.862, "close": 0.864, "volume": 2405.93, "quote_volume": 2078.85341, "trades": 63, "taker_buy_volume": 2083.06, "taker_buy_quote": 1800.13822}, {"ts": 1773605580000, "open": 0.866, "high": 0.866, "low": 0.865, "close": 0.866, "volume": 177.68, "quote_volume": 153.76746, "trades": 5, "taker_buy_volume": 157.31, "taker_buy_quote": 136.14741}, {"ts": 1773605640000, "open": 0.866, "high": 0.867, "low": 0.865, "close": 0.867, "volume": 650.17, "quote_volume": 563.00475, "trades": 42, "taker_buy_volume": 516.58, "taker_buy_quote": 447.36624}, {"ts": 1773605700000, "open": 0.865, "high": 0.867, "low": 0.865, "close": 0.867, "volume": 1789.92, "quote_volume": 1549.81844, "trades": 29, "taker_buy_volume": 1101.81, "taker_buy_quote": 954.32145}, {"ts": 1773605760000, "open": 0.867, "high": 0.867, "low": 0.865, "close": 0.865, "volume": 123.45, "quote_volume": 106.80239, "trades": 4, "taker_buy_volume": 9.07, "taker_buy_quote": 7.86369}, {"ts": 1773605820000, "open": 0.864, "high": 0.865, "low": 0.862, "close": 0.862, "volume": 1496.81, "quote_volume": 1292.88173, "trades": 20, "taker_buy_volume": 174.35, "taker_buy_quote": 150.81275}, {"ts": 1773605880000, "open": 0.862, "high": 0.863, "low": 0.861, "close": 0.863, "volume": 344.65, "quote_volume": 297.05009, "trades": 8, "taker_buy_volume": 63.72, "taker_buy_quote": 54.99036}, {"ts": 1773605940000, "open": 0.864, "high": 0.866, "low": 0.864, "close": 0.865, "volume": 1608.03, "quote_volume": 1391.63265, "trades": 17, "taker_buy_volume": 1449.99, "taker_buy_quote": 1255.01434}, {"ts": 1773606000000, "open": 0.865, "high": 0.865, "low": 0.864, "close": 0.865, "volume": 186.54, "quote_volume": 161.28543, "trades": 3, "taker_buy_volume": 7.22, "taker_buy_quote": 6.2453}, {"ts": 1773606060000, "open": 0.865, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 121.99, "quote_volume": 105.53541, "trades": 6, "taker_buy_volume": 76.16, "taker_buy_quote": 65.89246}, {"ts": 1773606120000, "open": 0.864, "high": 0.865, "low": 0.863, "close": 0.864, "volume": 417.91, "quote_volume": 361.21592, "trades": 8, "taker_buy_volume": 325.87, "taker_buy_quote": 281.75258}, {"ts": 1773606180000, "open": 0.865, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 405.94, "quote_volume": 351.19741, "trades": 9, "taker_buy_volume": 281.11, "taker_buy_quote": 243.21946}, {"ts": 1773606240000, "open": 0.865, "high": 0.865, "low": 0.865, "close": 0.865, "volume": 11.53, "quote_volume": 9.97345, "trades": 1, "taker_buy_volume": 11.53, "taker_buy_quote": 9.97345}, {"ts": 1773606300000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.864, "volume": 29.51, "quote_volume": 25.49026, "trades": 3, "taker_buy_volume": 23.13, "taker_buy_quote": 19.98432}, {"ts": 1773606360000, "open": 0.863, "high": 0.863, "low": 0.862, "close": 0.862, "volume": 120.9, "quote_volume": 104.32763, "trades": 3, "taker_buy_volume": 6.08, "taker_buy_quote": 5.24704}, {"ts": 1773606420000, "open": 0.863, "high": 0.864, "low": 0.863, "close": 0.864, "volume": 86.89, "quote_volume": 74.99185, "trades": 2, "taker_buy_volume": 86.89, "taker_buy_quote": 74.99185}, {"ts": 1773606480000, "open": 0.862, "high": 0.864, "low": 0.862, "close": 0.864, "volume": 2340.91, "quote_volume": 2020.05327, "trades": 46, "taker_buy_volume": 1735.68, "taker_buy_quote": 1498.20143}, {"ts": 1773606540000, "open": 0.865, "high": 0.867, "low": 0.865, "close": 0.867, "volume": 3294.48, "quote_volume": 2850.79402, "trades": 49, "taker_buy_volume": 2740.07, "taker_buy_quote": 2371.13349}, {"ts": 1773606600000, "open": 0.867, "high": 0.869, "low": 0.865, "close": 0.869, "volume": 11383.6, "quote_volume": 9866.07696, "trades": 107, "taker_buy_volume": 5037.53, "taker_buy_quote": 4371.2308}, {"ts": 1773606660000, "open": 0.868, "high": 0.871, "low": 0.868, "close": 0.869, "volume": 8236.81, "quote_volume": 7161.53487, "trades": 130, "taker_buy_volume": 6884.98, "taker_buy_quote": 5986.93381}, {"ts": 1773606720000, "open": 0.868, "high": 0.873, "low": 0.868, "close": 0.873, "volume": 1545.93, "quote_volume": 1345.5275, "trades": 82, "taker_buy_volume": 1511.19, "taker_buy_quote": 1315.3037}, {"ts": 1773606780000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 463.63, "quote_volume": 404.73461, "trades": 20, "taker_buy_volume": 463.63, "taker_buy_quote": 404.73461}, {"ts": 1773606840000, "open": 0.872, "high": 0.872, "low": 0.869, "close": 0.87, "volume": 3213.11, "quote_volume": 2793.58004, "trades": 69, "taker_buy_volume": 707.78, "taker_buy_quote": 615.78478}, {"ts": 1773606900000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.871, "volume": 214.29, "quote_volume": 186.52879, "trades": 11, "taker_buy_volume": 190.47, "taker_buy_quote": 165.78157}, {"ts": 1773606960000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 904.36, "quote_volume": 786.7932, "trades": 23, "taker_buy_volume": 904.36, "taker_buy_quote": 786.7932}, {"ts": 1773607020000, "open": 0.87, "high": 0.874, "low": 0.87, "close": 0.873, "volume": 1992.0, "quote_volume": 1737.4675, "trades": 62, "taker_buy_volume": 1896.87, "taker_buy_quote": 1654.5352}, {"ts": 1773607080000, "open": 0.873, "high": 0.874, "low": 0.872, "close": 0.874, "volume": 2114.97, "quote_volume": 1847.59744, "trades": 51, "taker_buy_volume": 1896.46, "taker_buy_quote": 1656.95097}, {"ts": 1773607140000, "open": 0.874, "high": 0.88, "low": 0.873, "close": 0.876, "volume": 8607.02, "quote_volume": 7542.61779, "trades": 149, "taker_buy_volume": 6424.69, "taker_buy_quote": 5632.16772}, {"ts": 1773607200000, "open": 0.877, "high": 0.877, "low": 0.876, "close": 0.877, "volume": 1072.23, "quote_volume": 940.0969, "trades": 42, "taker_buy_volume": 717.67, "taker_buy_quote": 629.39659}, {"ts": 1773607260000, "open": 0.875, "high": 0.877, "low": 0.875, "close": 0.877, "volume": 912.68, "quote_volume": 799.30956, "trades": 31, "taker_buy_volume": 883.41, "taker_buy_quote": 773.69831}, {"ts": 1773607320000, "open": 0.877, "high": 0.878, "low": 0.877, "close": 0.878, "volume": 410.03, "quote_volume": 359.8284, "trades": 23, "taker_buy_volume": 410.03, "taker_buy_quote": 359.8284}, {"ts": 1773607380000, "open": 0.877, "high": 0.884, "low": 0.876, "close": 0.877, "volume": 9930.49, "quote_volume": 8737.3303, "trades": 104, "taker_buy_volume": 8909.34, "taker_buy_quote": 7841.07342}, {"ts": 1773607440000, "open": 0.878, "high": 0.879, "low": 0.877, "close": 0.878, "volume": 463.78, "quote_volume": 407.37929, "trades": 22, "taker_buy_volume": 374.12, "taker_buy_quote": 328.70981}, {"ts": 1773607500000, "open": 0.877, "high": 0.878, "low": 0.876, "close": 0.877, "volume": 1462.05, "quote_volume": 1281.57538, "trades": 32, "taker_buy_volume": 764.08, "taker_buy_quote": 670.15366}, {"ts": 1773607560000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.875, "volume": 274.47, "quote_volume": 240.32415, "trades": 14, "taker_buy_volume": 162.9, "taker_buy_quote": 142.7004}, {"ts": 1773607620000, "open": 0.875, "high": 0.875, "low": 0.867, "close": 0.871, "volume": 18557.84, "quote_volume": 16173.09695, "trades": 92, "taker_buy_volume": 2732.41, "taker_buy_quote": 2378.62378}, {"ts": 1773607680000, "open": 0.872, "high": 0.872, "low": 0.868, "close": 0.871, "volume": 7545.77, "quote_volume": 6565.94625, "trades": 49, "taker_buy_volume": 1800.43, "taker_buy_quote": 1567.29652}, {"ts": 1773607740000, "open": 0.871, "high": 0.871, "low": 0.87, "close": 0.87, "volume": 227.25, "quote_volume": 197.71493, "trades": 5, "taker_buy_volume": 7.43, "taker_buy_quote": 6.47153}, {"ts": 1773607800000, "open": 0.87, "high": 0.872, "low": 0.869, "close": 0.871, "volume": 2592.28, "quote_volume": 2257.06585, "trades": 47, "taker_buy_volume": 1807.7, "taker_buy_quote": 1574.72068}, {"ts": 1773607860000, "open": 0.871, "high": 0.872, "low": 0.869, "close": 0.871, "volume": 4046.51, "quote_volume": 3522.3216, "trades": 43, "taker_buy_volume": 1820.48, "taker_buy_quote": 1585.6086}, {"ts": 1773607920000, "open": 0.871, "high": 0.873, "low": 0.869, "close": 0.872, "volume": 9286.92, "quote_volume": 8088.46906, "trades": 83, "taker_buy_volume": 4250.75, "taker_buy_quote": 3707.46925}, {"ts": 1773607980000, "open": 0.872, "high": 0.873, "low": 0.868, "close": 0.869, "volume": 12818.0, "quote_volume": 11144.92823, "trades": 125, "taker_buy_volume": 5219.89, "taker_buy_quote": 4544.53624}, {"ts": 1773608040000, "open": 0.869, "high": 0.872, "low": 0.866, "close": 0.868, "volume": 9783.85, "quote_volume": 8499.8592, "trades": 96, "taker_buy_volume": 3792.26, "taker_buy_quote": 3298.64709}, {"ts": 1773608100000, "open": 0.868, "high": 0.868, "low": 0.866, "close": 0.866, "volume": 767.82, "quote_volume": 665.89463, "trades": 11, "taker_buy_volume": 42.06, "taker_buy_quote": 36.46602}, {"ts": 1773608160000, "open": 0.865, "high": 0.867, "low": 0.858, "close": 0.865, "volume": 25871.94, "quote_volume": 22324.03655, "trades": 148, "taker_buy_volume": 6836.48, "taker_buy_quote": 5909.94575}, {"ts": 1773608220000, "open": 0.864, "high": 0.864, "low": 0.862, "close": 0.862, "volume": 1415.77, "quote_volume": 1220.49923, "trades": 14, "taker_buy_volume": 23.83, "taker_buy_quote": 20.57758}, {"ts": 1773608280000, "open": 0.862, "high": 0.864, "low": 0.861, "close": 0.861, "volume": 1896.1, "quote_volume": 1634.29724, "trades": 15, "taker_buy_volume": 1330.13, "taker_buy_quote": 1146.97407}, {"ts": 1773608340000, "open": 0.862, "high": 0.865, "low": 0.861, "close": 0.861, "volume": 8523.58, "quote_volume": 7351.05565, "trades": 35, "taker_buy_volume": 7272.33, "taker_buy_quote": 6271.78669}, {"ts": 1773608400000, "open": 0.862, "high": 0.862, "low": 0.861, "close": 0.861, "volume": 85.4, "quote_volume": 73.60244, "trades": 4, "taker_buy_volume": 73.04, "taker_buy_quote": 62.96048}, {"ts": 1773608460000, "open": 0.861, "high": 0.861, "low": 0.86, "close": 0.86, "volume": 941.92, "quote_volume": 810.23581, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608520000, "open": 0.859, "high": 0.861, "low": 0.858, "close": 0.861, "volume": 1190.71, "quote_volume": 1024.69489, "trades": 6, "taker_buy_volume": 990.52, "taker_buy_quote": 852.81971}, {"ts": 1773608580000, "open": 0.86, "high": 0.862, "low": 0.86, "close": 0.862, "volume": 459.95, "quote_volume": 396.11718, "trades": 4, "taker_buy_volume": 112.14, "taker_buy_quote": 96.66468}, {"ts": 1773608640000, "open": 0.863, "high": 0.865, "low": 0.863, "close": 0.864, "volume": 1019.03, "quote_volume": 880.43228, "trades": 14, "taker_buy_volume": 1019.03, "taker_buy_quote": 880.43228}, {"ts": 1773608700000, "open": 0.864, "high": 0.865, "low": 0.864, "close": 0.864, "volume": 4285.25, "quote_volume": 3706.46623, "trades": 13, "taker_buy_volume": 286.01, "taker_buy_quote": 247.21013}, {"ts": 1773608760000, "open": 0.864, "high": 0.866, "low": 0.864, "close": 0.866, "volume": 319.51, "quote_volume": 276.35137, "trades": 8, "taker_buy_volume": 247.15, "taker_buy_quote": 213.83233}, {"ts": 1773608820000, "open": 0.866, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 310.77, "quote_volume": 268.94042, "trades": 6, "taker_buy_volume": 124.37, "taker_buy_quote": 107.70442}, {"ts": 1773608880000, "open": 0.865, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 49.73, "quote_volume": 43.05115, "trades": 6, "taker_buy_volume": 34.7, "taker_buy_quote": 30.0502}, {"ts": 1773608940000, "open": 0.865, "high": 0.865, "low": 0.865, "close": 0.865, "volume": 19.6, "quote_volume": 16.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609000000, "open": 0.866, "high": 0.869, "low": 0.866, "close": 0.869, "volume": 278.37, "quote_volume": 241.38096, "trades": 14, "taker_buy_volume": 269.49, "taker_buy_quote": 233.682}, {"ts": 1773609060000, "open": 0.869, "high": 0.875, "low": 0.867, "close": 0.867, "volume": 13914.65, "quote_volume": 12123.95084, "trades": 79, "taker_buy_volume": 11194.59, "taker_buy_quote": 9759.74503}, {"ts": 1773609120000, "open": 0.868, "high": 0.868, "low": 0.866, "close": 0.866, "volume": 210.08, "quote_volume": 182.24043, "trades": 4, "taker_buy_volume": 102.7, "taker_buy_quote": 89.1436}, {"ts": 1773609180000, "open": 0.868, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 529.94, "quote_volume": 459.93835, "trades": 11, "taker_buy_volume": 333.51, "taker_buy_quote": 289.52779}, {"ts": 1773609240000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 69.73, "quote_volume": 60.5489, "trades": 3, "taker_buy_volume": 23.26, "taker_buy_quote": 20.21294}, {"ts": 1773609300000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609360000, "open": 0.869, "high": 0.871, "low": 0.869, "close": 0.869, "volume": 2633.14, "quote_volume": 2291.8655, "trades": 20, "taker_buy_volume": 2084.4, "taker_buy_quote": 1814.802}, {"ts": 1773609420000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 522.15, "quote_volume": 453.74835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609480000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 307.38, "quote_volume": 267.12116, "trades": 2, "taker_buy_volume": 7.94, "taker_buy_quote": 6.9078}, {"ts": 1773609540000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 258.45, "quote_volume": 224.8515, "trades": 7, "taker_buy_volume": 258.45, "taker_buy_quote": 224.8515}, {"ts": 1773609600000, "open": 0.869, "high": 0.869, "low": 0.867, "close": 0.868, "volume": 2413.48, "quote_volume": 2096.23778, "trades": 18, "taker_buy_volume": 204.9, "taker_buy_quote": 178.0371}, {"ts": 1773609660000, "open": 0.868, "high": 0.868, "low": 0.868, "close": 0.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609720000, "open": 0.867, "high": 0.868, "low": 0.867, "close": 0.868, "volume": 552.46, "quote_volume": 479.52375, "trades": 9, "taker_buy_volume": 469.53, "taker_buy_quote": 407.55204}, {"ts": 1773609780000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.868, "volume": 6288.42, "quote_volume": 5458.47266, "trades": 8, "taker_buy_volume": 124.1, "taker_buy_quote": 107.8429}, {"ts": 1773609840000, "open": 0.868, "high": 0.869, "low": 0.866, "close": 0.866, "volume": 420.54, "quote_volume": 364.68517, "trades": 10, "taker_buy_volume": 188.69, "taker_buy_quote": 163.79097}, {"ts": 1773609900000, "open": 0.867, "high": 0.868, "low": 0.866, "close": 0.866, "volume": 424.18, "quote_volume": 367.41268, "trades": 7, "taker_buy_volume": 18.56, "taker_buy_quote": 16.09958}, {"ts": 1773609960000, "open": 0.866, "high": 0.866, "low": 0.866, "close": 0.866, "volume": 24.24, "quote_volume": 20.99184, "trades": 3, "taker_buy_volume": 24.24, "taker_buy_quote": 20.99184}, {"ts": 1773610020000, "open": 0.866, "high": 0.866, "low": 0.865, "close": 0.866, "volume": 1983.53, "quote_volume": 1715.76961, "trades": 5, "taker_buy_volume": 16.16, "taker_buy_quote": 13.99456}, {"ts": 1773610080000, "open": 0.864, "high": 0.866, "low": 0.864, "close": 0.866, "volume": 51.3, "quote_volume": 44.38612, "trades": 5, "taker_buy_volume": 31.46, "taker_buy_quote": 27.24436}, {"ts": 1773610140000, "open": 0.866, "high": 0.866, "low": 0.866, "close": 0.866, "volume": 25.64, "quote_volume": 22.20424, "trades": 1, "taker_buy_volume": 25.64, "taker_buy_quote": 22.20424}, {"ts": 1773610200000, "open": 0.866, "high": 0.866, "low": 0.866, "close": 0.866, "volume": 71.42, "quote_volume": 61.84972, "trades": 1, "taker_buy_volume": 71.42, "taker_buy_quote": 61.84972}, {"ts": 1773610260000, "open": 0.866, "high": 0.866, "low": 0.864, "close": 0.864, "volume": 831.48, "quote_volume": 718.46158, "trades": 7, "taker_buy_volume": 83.56, "taker_buy_quote": 72.2587}, {"ts": 1773610320000, "open": 0.864, "high": 0.864, "low": 0.857, "close": 0.861, "volume": 13106.96, "quote_volume": 11268.50974, "trades": 60, "taker_buy_volume": 1281.02, "taker_buy_quote": 1102.40068}, {"ts": 1773610380000, "open": 0.859, "high": 0.861, "low": 0.856, "close": 0.859, "volume": 9568.71, "quote_volume": 8216.86351, "trades": 33, "taker_buy_volume": 3413.81, "taker_buy_quote": 2932.40268}, {"ts": 1773610440000, "open": 0.86, "high": 0.861, "low": 0.86, "close": 0.861, "volume": 394.36, "quote_volume": 339.21052, "trades": 6, "taker_buy_volume": 394.36, "taker_buy_quote": 339.21052}, {"ts": 1773610500000, "open": 0.86, "high": 0.86, "low": 0.86, "close": 0.86, "volume": 606.9, "quote_volume": 521.934, "trades": 4, "taker_buy_volume": 580.59, "taker_buy_quote": 499.3074}, {"ts": 1773610560000, "open": 0.86, "high": 0.86, "low": 0.858, "close": 0.858, "volume": 333.34, "quote_volume": 286.06743, "trades": 6, "taker_buy_volume": 16.75, "taker_buy_quote": 14.405}, {"ts": 1773610620000, "open": 0.86, "high": 0.86, "low": 0.859, "close": 0.859, "volume": 404.74, "quote_volume": 348.00832, "trades": 6, "taker_buy_volume": 336.66, "taker_buy_quote": 289.5276}, {"ts": 1773610680000, "open": 0.86, "high": 0.862, "low": 0.86, "close": 0.86, "volume": 1370.05, "quote_volume": 1178.62748, "trades": 8, "taker_buy_volume": 1265.79, "taker_buy_quote": 1088.77138}, {"ts": 1773610740000, "open": 0.862, "high": 0.862, "low": 0.862, "close": 0.862, "volume": 200.05, "quote_volume": 172.4431, "trades": 1, "taker_buy_volume": 200.05, "taker_buy_quote": 172.4431}, {"ts": 1773610800000, "open": 0.859, "high": 0.86, "low": 0.857, "close": 0.859, "volume": 1781.57, "quote_volume": 1529.88506, "trades": 18, "taker_buy_volume": 1412.86, "taker_buy_quote": 1213.88135}, {"ts": 1773610860000, "open": 0.857, "high": 0.859, "low": 0.856, "close": 0.858, "volume": 3360.93, "quote_volume": 2884.70509, "trades": 30, "taker_buy_volume": 3251.08, "taker_buy_quote": 2790.60544}, {"ts": 1773610920000, "open": 0.86, "high": 0.862, "low": 0.86, "close": 0.862, "volume": 1027.33, "quote_volume": 883.92483, "trades": 13, "taker_buy_volume": 1027.33, "taker_buy_quote": 883.92483}, {"ts": 1773610980000, "open": 0.86, "high": 0.86, "low": 0.859, "close": 0.859, "volume": 364.8, "quote_volume": 313.70123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611040000, "open": 0.86, "high": 0.86, "low": 0.86, "close": 0.86, "volume": 501.05, "quote_volume": 430.903, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611100000, "open": 0.862, "high": 0.862, "low": 0.862, "close": 0.862, "volume": 61.04, "quote_volume": 52.61648, "trades": 3, "taker_buy_volume": 61.04, "taker_buy_quote": 52.61648}, {"ts": 1773611160000, "open": 0.861, "high": 0.861, "low": 0.859, "close": 0.86, "volume": 2063.14, "quote_volume": 1774.82652, "trades": 13, "taker_buy_volume": 273.8, "taker_buy_quote": 235.5217}, {"ts": 1773611220000, "open": 0.862, "high": 0.862, "low": 0.861, "close": 0.862, "volume": 852.5, "quote_volume": 734.69868, "trades": 8, "taker_buy_volume": 210.24, "taker_buy_quote": 181.22688}, {"ts": 1773611280000, "open": 0.863, "high": 0.863, "low": 0.861, "close": 0.861, "volume": 2112.58, "quote_volume": 1819.79224, "trades": 16, "taker_buy_volume": 430.43, "taker_buy_quote": 371.46109}, {"ts": 1773611340000, "open": 0.862, "high": 0.862, "low": 0.858, "close": 0.858, "volume": 3187.68, "quote_volume": 2739.86664, "trades": 20, "taker_buy_volume": 830.6, "taker_buy_quote": 715.27415}, {"ts": 1773611400000, "open": 0.861, "high": 0.861, "low": 0.859, "close": 0.861, "volume": 742.85, "quote_volume": 638.80053, "trades": 7, "taker_buy_volume": 561.48, "taker_buy_quote": 482.90729}, {"ts": 1773611460000, "open": 0.859, "high": 0.863, "low": 0.859, "close": 0.862, "volume": 783.41, "quote_volume": 675.09755, "trades": 7, "taker_buy_volume": 775.98, "taker_buy_quote": 668.71518}, {"ts": 1773611520000, "open": 0.862, "high": 0.862, "low": 0.862, "close": 0.862, "volume": 279.79, "quote_volume": 241.17898, "trades": 4, "taker_buy_volume": 61.0, "taker_buy_quote": 52.582}, {"ts": 1773611580000, "open": 0.863, "high": 0.863, "low": 0.863, "close": 0.863, "volume": 115.87, "quote_volume": 99.99581, "trades": 4, "taker_buy_volume": 115.87, "taker_buy_quote": 99.99581}, {"ts": 1773611640000, "open": 0.864, "high": 0.865, "low": 0.863, "close": 0.865, "volume": 501.16, "quote_volume": 432.55694, "trades": 9, "taker_buy_volume": 25.62, "taker_buy_quote": 22.15493}, {"ts": 1773611700000, "open": 0.865, "high": 0.865, "low": 0.865, "close": 0.865, "volume": 16.01, "quote_volume": 13.84865, "trades": 1, "taker_buy_volume": 16.01, "taker_buy_quote": 13.84865}, {"ts": 1773611760000, "open": 0.866, "high": 0.868, "low": 0.864, "close": 0.864, "volume": 2114.78, "quote_volume": 1833.84753, "trades": 26, "taker_buy_volume": 508.3, "taker_buy_quote": 441.10016}, {"ts": 1773611820000, "open": 0.864, "high": 0.864, "low": 0.864, "close": 0.864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611880000, "open": 0.865, "high": 0.865, "low": 0.865, "close": 0.865, "volume": 549.59, "quote_volume": 475.39535, "trades": 7, "taker_buy_volume": 31.59, "taker_buy_quote": 27.32535}, {"ts": 1773611940000, "open": 0.865, "high": 0.867, "low": 0.865, "close": 0.867, "volume": 79.84, "quote_volume": 69.15556, "trades": 8, "taker_buy_volume": 79.84, "taker_buy_quote": 69.15556}, {"ts": 1773612000000, "open": 0.867, "high": 0.869, "low": 0.865, "close": 0.867, "volume": 2327.73, "quote_volume": 2015.89456, "trades": 22, "taker_buy_volume": 163.68, "taker_buy_quote": 142.05709}, {"ts": 1773612060000, "open": 0.867, "high": 0.867, "low": 0.863, "close": 0.865, "volume": 2357.91, "quote_volume": 2036.81354, "trades": 27, "taker_buy_volume": 1201.6, "taker_buy_quote": 1038.48566}, {"ts": 1773612120000, "open": 0.865, "high": 0.867, "low": 0.85, "close": 0.857, "volume": 31392.85, "quote_volume": 26902.61613, "trades": 210, "taker_buy_volume": 5056.62, "taker_buy_quote": 4325.96277}, {"ts": 1773612180000, "open": 0.857, "high": 0.86, "low": 0.856, "close": 0.859, "volume": 2695.7, "quote_volume": 2313.058, "trades": 29, "taker_buy_volume": 1583.22, "taker_buy_quote": 1358.8213}, {"ts": 1773612240000, "open": 0.857, "high": 0.857, "low": 0.855, "close": 0.855, "volume": 2208.09, "quote_volume": 1890.69064, "trades": 16, "taker_buy_volume": 1496.26, "taker_buy_quote": 1281.28073}, {"ts": 1773612300000, "open": 0.856, "high": 0.856, "low": 0.856, "close": 0.856, "volume": 62.62, "quote_volume": 53.60272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612360000, "open": 0.858, "high": 0.858, "low": 0.855, "close": 0.855, "volume": 331.46, "quote_volume": 283.75708, "trades": 5, "taker_buy_volume": 16.88, "taker_buy_quote": 14.48304}, {"ts": 1773612420000, "open": 0.854, "high": 0.855, "low": 0.852, "close": 0.852, "volume": 1899.1, "quote_volume": 1619.41392, "trades": 21, "taker_buy_volume": 206.76, "taker_buy_quote": 176.73417}, {"ts": 1773612480000, "open": 0.852, "high": 0.854, "low": 0.852, "close": 0.854, "volume": 129.55, "quote_volume": 110.3997, "trades": 2, "taker_buy_volume": 11.55, "taker_buy_quote": 9.8637}, {"ts": 1773612540000, "open": 0.853, "high": 0.855, "low": 0.853, "close": 0.855, "volume": 1152.31, "quote_volume": 984.53923, "trades": 15, "taker_buy_volume": 840.78, "taker_buy_quote": 718.80414}, {"ts": 1773612600000, "open": 0.853, "high": 0.853, "low": 0.853, "close": 0.853, "volume": 11.52, "quote_volume": 9.82656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612660000, "open": 0.853, "high": 0.854, "low": 0.852, "close": 0.854, "volume": 2404.25, "quote_volume": 2049.63262, "trades": 20, "taker_buy_volume": 746.7, "taker_buy_quote": 637.22}, {"ts": 1773612720000, "open": 0.854, "high": 0.855, "low": 0.853, "close": 0.854, "volume": 239.61, "quote_volume": 204.67755, "trades": 5, "taker_buy_volume": 182.22, "taker_buy_quote": 155.67435}, {"ts": 1773612780000, "open": 0.854, "high": 0.854, "low": 0.853, "close": 0.853, "volume": 761.85, "quote_volume": 650.5713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612840000, "open": 0.853, "high": 0.854, "low": 0.853, "close": 0.854, "volume": 618.25, "quote_volume": 527.45043, "trades": 15, "taker_buy_volume": 234.8, "taker_buy_quote": 200.36758}, {"ts": 1773612900000, "open": 0.853, "high": 0.853, "low": 0.848, "close": 0.849, "volume": 3649.94, "quote_volume": 3098.56038, "trades": 31, "taker_buy_volume": 137.13, "taker_buy_quote": 116.50168}, {"ts": 1773612960000, "open": 0.85, "high": 0.851, "low": 0.85, "close": 0.851, "volume": 3404.36, "quote_volume": 2893.82975, "trades": 14, "taker_buy_volume": 2090.99, "taker_buy_quote": 1777.46525}, {"ts": 1773613020000, "open": 0.85, "high": 0.852, "low": 0.85, "close": 0.851, "volume": 2842.77, "quote_volume": 2418.5452, "trades": 11, "taker_buy_volume": 187.15, "taker_buy_quote": 159.32805}, {"ts": 1773613080000, "open": 0.85, "high": 0.85, "low": 0.849, "close": 0.849, "volume": 67.59, "quote_volume": 57.44422, "trades": 4, "taker_buy_volume": 18.76, "taker_buy_quote": 15.946}, {"ts": 1773613140000, "open": 0.85, "high": 0.85, "low": 0.847, "close": 0.848, "volume": 4598.58, "quote_volume": 3900.84327, "trades": 27, "taker_buy_volume": 338.03, "taker_buy_quote": 286.98747}, {"ts": 1773613200000, "open": 0.848, "high": 0.851, "low": 0.847, "close": 0.851, "volume": 2785.76, "quote_volume": 2365.32368, "trades": 28, "taker_buy_volume": 1947.78, "taker_buy_quote": 1654.81212}, {"ts": 1773613260000, "open": 0.851, "high": 0.852, "low": 0.851, "close": 0.851, "volume": 106.68, "quote_volume": 90.85027, "trades": 7, "taker_buy_volume": 65.59, "taker_buy_quote": 55.88268}, {"ts": 1773613320000, "open": 0.85, "high": 0.85, "low": 0.847, "close": 0.847, "volume": 981.0, "quote_volume": 832.26554, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613380000, "open": 0.849, "high": 0.851, "low": 0.849, "close": 0.851, "volume": 3644.12, "quote_volume": 3098.08919, "trades": 16, "taker_buy_volume": 2968.06, "taker_buy_quote": 2522.76213}, {"ts": 1773613440000, "open": 0.849, "high": 0.849, "low": 0.847, "close": 0.847, "volume": 726.62, "quote_volume": 616.00289, "trades": 11, "taker_buy_volume": 123.75, "taker_buy_quote": 104.81625}, {"ts": 1773613500000, "open": 0.848, "high": 0.849, "low": 0.848, "close": 0.849, "volume": 283.82, "quote_volume": 240.83943, "trades": 4, "taker_buy_volume": 283.82, "taker_buy_quote": 240.83943}, {"ts": 1773613560000, "open": 0.848, "high": 0.849, "low": 0.847, "close": 0.848, "volume": 1050.88, "quote_volume": 890.36946, "trades": 10, "taker_buy_volume": 137.05, "taker_buy_quote": 116.2317}, {"ts": 1773613620000, "open": 0.849, "high": 0.849, "low": 0.849, "close": 0.849, "volume": 264.1, "quote_volume": 224.2209, "trades": 3, "taker_buy_volume": 123.75, "taker_buy_quote": 105.06375}, {"ts": 1773613680000, "open": 0.849, "high": 0.849, "low": 0.849, "close": 0.849, "volume": 15.33, "quote_volume": 13.01517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613740000, "open": 0.848, "high": 0.849, "low": 0.844, "close": 0.844, "volume": 2377.72, "quote_volume": 2008.20243, "trades": 29, "taker_buy_volume": 184.47, "taker_buy_quote": 155.83392}, {"ts": 1773613800000, "open": 0.843, "high": 0.845, "low": 0.842, "close": 0.845, "volume": 2558.6, "quote_volume": 2157.35032, "trades": 20, "taker_buy_volume": 581.33, "taker_buy_quote": 490.642}, {"ts": 1773613860000, "open": 0.843, "high": 0.844, "low": 0.842, "close": 0.842, "volume": 602.83, "quote_volume": 508.68946, "trades": 13, "taker_buy_volume": 499.03, "taker_buy_quote": 421.18132}, {"ts": 1773613920000, "open": 0.842, "high": 0.844, "low": 0.835, "close": 0.84, "volume": 8301.27, "quote_volume": 6961.02518, "trades": 87, "taker_buy_volume": 2593.73, "taker_buy_quote": 2176.15851}, {"ts": 1773613980000, "open": 0.84, "high": 0.84, "low": 0.839, "close": 0.84, "volume": 4512.39, "quote_volume": 3789.78695, "trades": 12, "taker_buy_volume": 3581.19, "taker_buy_quote": 3008.1996}, {"ts": 1773614040000, "open": 0.84, "high": 0.842, "low": 0.84, "close": 0.842, "volume": 615.6, "quote_volume": 517.65817, "trades": 9, "taker_buy_volume": 609.26, "taker_buy_quote": 512.33257}, {"ts": 1773614100000, "open": 0.842, "high": 0.844, "low": 0.842, "close": 0.844, "volume": 2735.6, "quote_volume": 2306.81654, "trades": 15, "taker_buy_volume": 2013.33, "taker_buy_quote": 1698.6652}, {"ts": 1773614160000, "open": 0.842, "high": 0.843, "low": 0.841, "close": 0.842, "volume": 1165.83, "quote_volume": 980.97086, "trades": 9, "taker_buy_volume": 357.49, "taker_buy_quote": 301.01842}, {"ts": 1773614220000, "open": 0.842, "high": 0.842, "low": 0.838, "close": 0.838, "volume": 940.05, "quote_volume": 789.86742, "trades": 13, "taker_buy_volume": 203.61, "taker_buy_quote": 170.62518}, {"ts": 1773614280000, "open": 0.839, "high": 0.841, "low": 0.838, "close": 0.841, "volume": 391.06, "quote_volume": 328.48548, "trades": 9, "taker_buy_volume": 232.79, "taker_buy_quote": 195.54074}, {"ts": 1773614340000, "open": 0.841, "high": 0.841, "low": 0.837, "close": 0.84, "volume": 9354.55, "quote_volume": 7852.10122, "trades": 52, "taker_buy_volume": 694.34, "taker_buy_quote": 583.2456}, {"ts": 1773614400000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 63.72, "quote_volume": 53.58852, "trades": 2, "taker_buy_volume": 63.72, "taker_buy_quote": 53.58852}, {"ts": 1773614460000, "open": 0.842, "high": 0.849, "low": 0.842, "close": 0.843, "volume": 14821.22, "quote_volume": 12528.90384, "trades": 80, "taker_buy_volume": 12545.08, "taker_buy_quote": 10605.75687}, {"ts": 1773614520000, "open": 0.844, "high": 0.846, "low": 0.843, "close": 0.844, "volume": 372.0, "quote_volume": 313.76871, "trades": 7, "taker_buy_volume": 13.02, "taker_buy_quote": 11.00841}, {"ts": 1773614580000, "open": 0.846, "high": 0.848, "low": 0.846, "close": 0.846, "volume": 1141.4, "quote_volume": 966.61872, "trades": 12, "taker_buy_volume": 414.06, "taker_buy_quote": 350.31424}, {"ts": 1773614640000, "open": 0.847, "high": 0.85, "low": 0.847, "close": 0.848, "volume": 4194.13, "quote_volume": 3555.387, "trades": 31, "taker_buy_volume": 3093.41, "taker_buy_quote": 2622.61639}, {"ts": 1773614700000, "open": 0.849, "high": 0.852, "low": 0.849, "close": 0.851, "volume": 3131.4, "quote_volume": 2664.29827, "trades": 25, "taker_buy_volume": 2094.02, "taker_buy_quote": 1781.24039}, {"ts": 1773614760000, "open": 0.85, "high": 0.852, "low": 0.85, "close": 0.85, "volume": 2871.26, "quote_volume": 2441.3075, "trades": 14, "taker_buy_volume": 684.96, "taker_buy_quote": 582.9525}, {"ts": 1773614820000, "open": 0.852, "high": 0.852, "low": 0.852, "close": 0.852, "volume": 495.95, "quote_volume": 422.5494, "trades": 7, "taker_buy_volume": 372.2, "taker_buy_quote": 317.1144}, {"ts": 1773614880000, "open": 0.851, "high": 0.853, "low": 0.85, "close": 0.853, "volume": 7006.71, "quote_volume": 5961.29487, "trades": 41, "taker_buy_volume": 4457.23, "taker_buy_quote": 3793.9712}, {"ts": 1773614940000, "open": 0.85, "high": 0.851, "low": 0.848, "close": 0.848, "volume": 1262.8, "quote_volume": 1072.57699, "trades": 15, "taker_buy_volume": 524.52, "taker_buy_quote": 445.99527}, {"ts": 1773615000000, "open": 0.849, "high": 0.852, "low": 0.849, "close": 0.851, "volume": 1372.01, "quote_volume": 1166.17744, "trades": 14, "taker_buy_volume": 1372.01, "taker_buy_quote": 1166.17744}, {"ts": 1773615060000, "open": 0.85, "high": 0.85, "low": 0.848, "close": 0.848, "volume": 143.68, "quote_volume": 122.12148, "trades": 6, "taker_buy_volume": 130.7, "taker_buy_quote": 111.095}, {"ts": 1773615120000, "open": 0.849, "high": 0.85, "low": 0.849, "close": 0.849, "volume": 1169.11, "quote_volume": 993.29339, "trades": 11, "taker_buy_volume": 693.05, "taker_buy_quote": 588.9947}, {"ts": 1773615180000, "open": 0.849, "high": 0.849, "low": 0.849, "close": 0.849, "volume": 6.79, "quote_volume": 5.76471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615240000, "open": 0.849, "high": 0.849, "low": 0.847, "close": 0.848, "volume": 790.49, "quote_volume": 669.76969, "trades": 9, "taker_buy_volume": 540.34, "taker_buy_quote": 457.76705}, {"ts": 1773615300000, "open": 0.848, "high": 0.848, "low": 0.847, "close": 0.847, "volume": 322.61, "quote_volume": 273.55539, "trades": 3, "taker_buy_volume": 316.49, "taker_buy_quote": 268.37175}, {"ts": 1773615360000, "open": 0.846, "high": 0.847, "low": 0.846, "close": 0.847, "volume": 3362.47, "quote_volume": 2847.60239, "trades": 12, "taker_buy_volume": 2952.77, "taker_buy_quote": 2500.99619}, {"ts": 1773615420000, "open": 0.848, "high": 0.849, "low": 0.846, "close": 0.846, "volume": 5877.1, "quote_volume": 4978.9969, "trades": 8, "taker_buy_volume": 901.28, "taker_buy_quote": 765.06297}, {"ts": 1773615480000, "open": 0.846, "high": 0.846, "low": 0.842, "close": 0.846, "volume": 4025.61, "quote_volume": 3399.30806, "trades": 29, "taker_buy_volume": 1679.68, "taker_buy_quote": 1419.65952}, {"ts": 1773615540000, "open": 0.847, "high": 0.849, "low": 0.847, "close": 0.849, "volume": 13634.24, "quote_volume": 11571.14229, "trades": 23, "taker_buy_volume": 12219.39, "taker_buy_quote": 10371.77235}, {"ts": 1773615600000, "open": 0.849, "high": 0.852, "low": 0.849, "close": 0.852, "volume": 7268.77, "quote_volume": 6171.33351, "trades": 19, "taker_buy_volume": 7228.68, "taker_buy_quote": 6137.21692}, {"ts": 1773615660000, "open": 0.853, "high": 0.856, "low": 0.851, "close": 0.854, "volume": 4434.23, "quote_volume": 3784.08089, "trades": 41, "taker_buy_volume": 2329.18, "taker_buy_quote": 1988.33679}, {"ts": 1773615720000, "open": 0.853, "high": 0.853, "low": 0.852, "close": 0.852, "volume": 433.67, "quote_volume": 369.65055, "trades": 4, "taker_buy_volume": 93.38, "taker_buy_quote": 79.65314}, {"ts": 1773615780000, "open": 0.854, "high": 0.857, "low": 0.852, "close": 0.856, "volume": 11884.66, "quote_volume": 10147.75182, "trades": 53, "taker_buy_volume": 8422.29, "taker_buy_quote": 7192.65274}, {"ts": 1773615840000, "open": 0.855, "high": 0.855, "low": 0.849, "close": 0.852, "volume": 38517.32, "quote_volume": 32925.7752, "trades": 24, "taker_buy_volume": 1250.35, "taker_buy_quote": 1063.04148}, {"ts": 1773615900000, "open": 0.851, "high": 0.852, "low": 0.851, "close": 0.851, "volume": 746.32, "quote_volume": 635.12257, "trades": 7, "taker_buy_volume": 746.32, "taker_buy_quote": 635.12257}, {"ts": 1773615960000, "open": 0.85, "high": 0.853, "low": 0.848, "close": 0.853, "volume": 7090.94, "quote_volume": 6038.27034, "trades": 31, "taker_buy_volume": 5546.29, "taker_buy_quote": 4723.08197}, {"ts": 1773616020000, "open": 0.852, "high": 0.853, "low": 0.849, "close": 0.849, "volume": 4560.42, "quote_volume": 3881.1114, "trades": 31, "taker_buy_volume": 12.75, "taker_buy_quote": 10.86945}, {"ts": 1773616080000, "open": 0.849, "high": 0.851, "low": 0.849, "close": 0.849, "volume": 77.09, "quote_volume": 65.49681, "trades": 4, "taker_buy_volume": 69.3, "taker_buy_quote": 58.8831}, {"ts": 1773616140000, "open": 0.85, "high": 0.85, "low": 0.847, "close": 0.847, "volume": 5288.19, "quote_volume": 4481.23447, "trades": 29, "taker_buy_volume": 441.36, "taker_buy_quote": 373.83192}, {"ts": 1773616200000, "open": 0.847, "high": 0.849, "low": 0.847, "close": 0.849, "volume": 685.25, "quote_volume": 581.13875, "trades": 5, "taker_buy_volume": 489.75, "taker_buy_quote": 415.55025}, {"ts": 1773616260000, "open": 0.847, "high": 0.848, "low": 0.846, "close": 0.848, "volume": 394.81, "quote_volume": 334.48499, "trades": 9, "taker_buy_volume": 302.44, "taker_buy_quote": 256.27012}, {"ts": 1773616320000, "open": 0.847, "high": 0.848, "low": 0.847, "close": 0.848, "volume": 320.45, "quote_volume": 271.58859, "trades": 8, "taker_buy_volume": 291.19, "taker_buy_quote": 246.80537}, {"ts": 1773616380000, "open": 0.847, "high": 0.848, "low": 0.846, "close": 0.848, "volume": 1123.27, "quote_volume": 950.84654, "trades": 10, "taker_buy_volume": 253.99, "taker_buy_quote": 215.01227}, {"ts": 1773616440000, "open": 0.848, "high": 0.851, "low": 0.848, "close": 0.849, "volume": 741.1, "quote_volume": 629.68481, "trades": 15, "taker_buy_volume": 267.11, "taker_buy_quote": 227.12238}, {"ts": 1773616500000, "open": 0.849, "high": 0.852, "low": 0.849, "close": 0.851, "volume": 267.16, "quote_volume": 227.34121, "trades": 20, "taker_buy_volume": 267.16, "taker_buy_quote": 227.34121}, {"ts": 1773616560000, "open": 0.851, "high": 0.851, "low": 0.849, "close": 0.849, "volume": 679.36, "quote_volume": 577.39354, "trades": 19, "taker_buy_volume": 320.08, "taker_buy_quote": 272.24107}, {"ts": 1773616620000, "open": 0.85, "high": 0.851, "low": 0.847, "close": 0.849, "volume": 2341.14, "quote_volume": 1987.27466, "trades": 29, "taker_buy_volume": 883.02, "taker_buy_quote": 750.25362}, {"ts": 1773616680000, "open": 0.85, "high": 0.851, "low": 0.85, "close": 0.851, "volume": 200.42, "quote_volume": 170.3805, "trades": 6, "taker_buy_volume": 200.42, "taker_buy_quote": 170.3805}, {"ts": 1773616740000, "open": 0.851, "high": 0.851, "low": 0.848, "close": 0.848, "volume": 1070.9, "quote_volume": 909.47761, "trades": 17, "taker_buy_volume": 186.52, "taker_buy_quote": 158.72852}, {"ts": 1773616800000, "open": 0.847, "high": 0.847, "low": 0.845, "close": 0.847, "volume": 1001.25, "quote_volume": 847.46439, "trades": 16, "taker_buy_volume": 694.2, "taker_buy_quote": 587.7399}, {"ts": 1773616860000, "open": 0.845, "high": 0.845, "low": 0.845, "close": 0.845, "volume": 53.84, "quote_volume": 45.4948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616920000, "open": 0.845, "high": 0.87, "low": 0.845, "close": 0.853, "volume": 95859.31, "quote_volume": 82450.15704, "trades": 592, "taker_buy_volume": 44931.14, "taker_buy_quote": 38617.20152}, {"ts": 1773616980000, "open": 0.853, "high": 0.858, "low": 0.85, "close": 0.856, "volume": 5638.94, "quote_volume": 4817.30941, "trades": 81, "taker_buy_volume": 4688.9, "taker_buy_quote": 4006.40615}, {"ts": 1773617040000, "open": 0.856, "high": 0.859, "low": 0.854, "close": 0.858, "volume": 7652.52, "quote_volume": 6561.18807, "trades": 34, "taker_buy_volume": 6736.75, "taker_buy_quote": 5775.3497}, {"ts": 1773617100000, "open": 0.858, "high": 0.873, "low": 0.858, "close": 0.866, "volume": 22081.48, "quote_volume": 19190.73746, "trades": 140, "taker_buy_volume": 10169.9, "taker_buy_quote": 8827.21137}, {"ts": 1773617160000, "open": 0.866, "high": 0.867, "low": 0.863, "close": 0.864, "volume": 5891.29, "quote_volume": 5097.36268, "trades": 33, "taker_buy_volume": 4947.2, "taker_buy_quote": 4279.91854}, {"ts": 1773617220000, "open": 0.864, "high": 0.865, "low": 0.863, "close": 0.865, "volume": 6218.07, "quote_volume": 5375.39507, "trades": 41, "taker_buy_volume": 6041.83, "taker_buy_quote": 5223.1762}, {"ts": 1773617280000, "open": 0.864, "high": 0.865, "low": 0.863, "close": 0.864, "volume": 8084.14, "quote_volume": 6986.64873, "trades": 43, "taker_buy_volume": 4437.41, "taker_buy_quote": 3836.21366}, {"ts": 1773617340000, "open": 0.864, "high": 0.87, "low": 0.864, "close": 0.87, "volume": 10871.28, "quote_volume": 9438.03481, "trades": 63, "taker_buy_volume": 9505.44, "taker_buy_quote": 8250.51981}, {"ts": 1773617400000, "open": 0.87, "high": 0.873, "low": 0.861, "close": 0.863, "volume": 14712.34, "quote_volume": 12753.97703, "trades": 91, "taker_buy_volume": 6844.47, "taker_buy_quote": 5938.33161}, {"ts": 1773617460000, "open": 0.861, "high": 0.861, "low": 0.858, "close": 0.86, "volume": 6850.93, "quote_volume": 5886.83426, "trades": 39, "taker_buy_volume": 6639.51, "taker_buy_quote": 5705.332}, {"ts": 1773617520000, "open": 0.859, "high": 0.864, "low": 0.854, "close": 0.863, "volume": 10357.61, "quote_volume": 8908.6453, "trades": 79, "taker_buy_volume": 7740.4, "taker_buy_quote": 6665.99123}, {"ts": 1773617580000, "open": 0.862, "high": 0.868, "low": 0.862, "close": 0.867, "volume": 2631.87, "quote_volume": 2273.87904, "trades": 23, "taker_buy_volume": 2432.2, "taker_buy_quote": 2101.7635}, {"ts": 1773617640000, "open": 0.865, "high": 0.868, "low": 0.864, "close": 0.866, "volume": 3790.03, "quote_volume": 3282.32605, "trades": 29, "taker_buy_volume": 3228.17, "taker_buy_quote": 2796.73394}, {"ts": 1773617700000, "open": 0.866, "high": 0.866, "low": 0.85, "close": 0.851, "volume": 27882.71, "quote_volume": 23942.16541, "trades": 176, "taker_buy_volume": 3628.61, "taker_buy_quote": 3115.33262}, {"ts": 1773617760000, "open": 0.852, "high": 0.857, "low": 0.851, "close": 0.855, "volume": 4316.43, "quote_volume": 3686.8623, "trades": 34, "taker_buy_volume": 3134.64, "taker_buy_quote": 2679.07348}, {"ts": 1773617820000, "open": 0.856, "high": 0.858, "low": 0.851, "close": 0.855, "volume": 2454.05, "quote_volume": 2098.084, "trades": 27, "taker_buy_volume": 1686.83, "taker_buy_quote": 1442.82142}, {"ts": 1773617880000, "open": 0.857, "high": 0.857, "low": 0.852, "close": 0.855, "volume": 3611.61, "quote_volume": 3083.59674, "trades": 31, "taker_buy_volume": 2297.6, "taker_buy_quote": 1963.45096}, {"ts": 1773617940000, "open": 0.855, "high": 0.859, "low": 0.855, "close": 0.858, "volume": 2235.53, "quote_volume": 1915.91439, "trades": 22, "taker_buy_volume": 2078.56, "taker_buy_quote": 1781.23413}, {"ts": 1773618000000, "open": 0.858, "high": 0.86, "low": 0.856, "close": 0.86, "volume": 2272.1, "quote_volume": 1947.77763, "trades": 21, "taker_buy_volume": 1509.57, "taker_buy_quote": 1295.02959}, {"ts": 1773618060000, "open": 0.86, "high": 0.86, "low": 0.858, "close": 0.858, "volume": 907.93, "quote_volume": 780.08843, "trades": 9, "taker_buy_volume": 779.9, "taker_buy_quote": 670.03647}, {"ts": 1773618120000, "open": 0.86, "high": 0.862, "low": 0.86, "close": 0.861, "volume": 1858.99, "quote_volume": 1600.41298, "trades": 18, "taker_buy_volume": 1637.13, "taker_buy_quote": 1409.52341}, {"ts": 1773618180000, "open": 0.86, "high": 0.864, "low": 0.858, "close": 0.864, "volume": 8377.07, "quote_volume": 7216.85516, "trades": 64, "taker_buy_volume": 4352.56, "taker_buy_quote": 3752.93168}, {"ts": 1773618240000, "open": 0.863, "high": 0.866, "low": 0.861, "close": 0.865, "volume": 1808.23, "quote_volume": 1561.53865, "trades": 17, "taker_buy_volume": 1523.16, "taker_buy_quote": 1315.60745}, {"ts": 1773618300000, "open": 0.865, "high": 0.867, "low": 0.864, "close": 0.867, "volume": 1551.4, "quote_volume": 1342.60846, "trades": 14, "taker_buy_volume": 1551.4, "taker_buy_quote": 1342.60846}, {"ts": 1773618360000, "open": 0.864, "high": 0.866, "low": 0.864, "close": 0.866, "volume": 2403.7, "quote_volume": 2077.84615, "trades": 17, "taker_buy_volume": 2135.93, "taker_buy_quote": 1846.33699}, {"ts": 1773618420000, "open": 0.867, "high": 0.868, "low": 0.867, "close": 0.868, "volume": 1084.28, "quote_volume": 941.13268, "trades": 8, "taker_buy_volume": 1084.28, "taker_buy_quote": 941.13268}, {"ts": 1773618480000, "open": 0.868, "high": 0.87, "low": 0.867, "close": 0.87, "volume": 2543.69, "quote_volume": 2208.66623, "trades": 23, "taker_buy_volume": 2342.14, "taker_buy_quote": 2033.84458}, {"ts": 1773618540000, "open": 0.87, "high": 0.872, "low": 0.869, "close": 0.871, "volume": 1585.02, "quote_volume": 1380.33321, "trades": 13, "taker_buy_volume": 1202.62, "taker_buy_quote": 1047.63406}, {"ts": 1773618600000, "open": 0.872, "high": 0.872, "low": 0.869, "close": 0.871, "volume": 1911.89, "quote_volume": 1665.0551, "trades": 13, "taker_buy_volume": 1905.56, "taker_buy_quote": 1659.55433}, {"ts": 1773618660000, "open": 0.872, "high": 0.874, "low": 0.869, "close": 0.873, "volume": 6799.35, "quote_volume": 5933.80757, "trades": 43, "taker_buy_volume": 6033.83, "taker_buy_quote": 5266.12879}, {"ts": 1773618720000, "open": 0.874, "high": 0.874, "low": 0.871, "close": 0.871, "volume": 1025.2, "quote_volume": 894.23467, "trades": 10, "taker_buy_volume": 825.53, "taker_buy_quote": 720.1808}, {"ts": 1773618780000, "open": 0.87, "high": 0.87, "low": 0.868, "close": 0.87, "volume": 1230.15, "quote_volume": 1069.59248, "trades": 14, "taker_buy_volume": 665.93, "taker_buy_quote": 579.33509}, {"ts": 1773618840000, "open": 0.869, "high": 0.869, "low": 0.867, "close": 0.868, "volume": 681.2, "quote_volume": 590.90315, "trades": 9, "taker_buy_volume": 28.9, "taker_buy_quote": 25.0852}, {"ts": 1773618900000, "open": 0.866, "high": 0.866, "low": 0.863, "close": 0.863, "volume": 1984.16, "quote_volume": 1715.68788, "trades": 18, "taker_buy_volume": 712.18, "taker_buy_quote": 616.0357}, {"ts": 1773618960000, "open": 0.864, "high": 0.865, "low": 0.864, "close": 0.865, "volume": 166.98, "quote_volume": 144.27708, "trades": 4, "taker_buy_volume": 24.88, "taker_buy_quote": 21.50268}, {"ts": 1773619020000, "open": 0.865, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 865.5, "quote_volume": 749.13734, "trades": 8, "taker_buy_volume": 220.62, "taker_buy_quote": 190.8363}, {"ts": 1773619080000, "open": 0.864, "high": 0.866, "low": 0.863, "close": 0.866, "volume": 46.45, "quote_volume": 40.13234, "trades": 5, "taker_buy_volume": 6.36, "taker_buy_quote": 5.50776}, {"ts": 1773619140000, "open": 0.866, "high": 0.87, "low": 0.865, "close": 0.868, "volume": 5796.96, "quote_volume": 5026.21832, "trades": 48, "taker_buy_volume": 3156.44, "taker_buy_quote": 2739.15448}, {"ts": 1773619200000, "open": 0.866, "high": 0.867, "low": 0.862, "close": 0.864, "volume": 6726.38, "quote_volume": 5809.08243, "trades": 34, "taker_buy_volume": 385.27, "taker_buy_quote": 332.90246}, {"ts": 1773619260000, "open": 0.864, "high": 0.864, "low": 0.858, "close": 0.86, "volume": 5613.83, "quote_volume": 4833.78589, "trades": 40, "taker_buy_volume": 1206.51, "taker_buy_quote": 1040.05392}, {"ts": 1773619320000, "open": 0.859, "high": 0.86, "low": 0.858, "close": 0.859, "volume": 1740.32, "quote_volume": 1493.71629, "trades": 9, "taker_buy_volume": 243.43, "taker_buy_quote": 209.2482}, {"ts": 1773619380000, "open": 0.859, "high": 0.86, "low": 0.856, "close": 0.856, "volume": 2162.65, "quote_volume": 1854.67567, "trades": 19, "taker_buy_volume": 1105.12, "taker_buy_quote": 947.89644}, {"ts": 1773619440000, "open": 0.856, "high": 0.856, "low": 0.855, "close": 0.855, "volume": 3622.09, "quote_volume": 3097.78947, "trades": 13, "taker_buy_volume": 113.98, "taker_buy_quote": 97.56688}, {"ts": 1773619500000, "open": 0.858, "high": 0.858, "low": 0.855, "close": 0.855, "volume": 273.06, "quote_volume": 234.22689, "trades": 6, "taker_buy_volume": 129.58, "taker_buy_quote": 111.17381}, {"ts": 1773619560000, "open": 0.857, "high": 0.857, "low": 0.853, "close": 0.854, "volume": 4940.77, "quote_volume": 4222.56715, "trades": 39, "taker_buy_volume": 1064.02, "taker_buy_quote": 909.92641}, {"ts": 1773619620000, "open": 0.854, "high": 0.856, "low": 0.853, "close": 0.856, "volume": 1775.26, "quote_volume": 1518.01552, "trades": 14, "taker_buy_volume": 1369.21, "taker_buy_quote": 1170.5866}, {"ts": 1773619680000, "open": 0.856, "high": 0.856, "low": 0.852, "close": 0.852, "volume": 2711.87, "quote_volume": 2312.07997, "trades": 19, "taker_buy_volume": 214.96, "taker_buy_quote": 183.79018}, {"ts": 1773619740000, "open": 0.852, "high": 0.854, "low": 0.851, "close": 0.853, "volume": 1814.41, "quote_volume": 1546.94562, "trades": 20, "taker_buy_volume": 985.18, "taker_buy_quote": 840.42972}, {"ts": 1773619800000, "open": 0.852, "high": 0.854, "low": 0.852, "close": 0.854, "volume": 375.74, "quote_volume": 320.15388, "trades": 5, "taker_buy_volume": 135.45, "taker_buy_quote": 115.4268}, {"ts": 1773619860000, "open": 0.853, "high": 0.857, "low": 0.853, "close": 0.854, "volume": 6655.19, "quote_volume": 5687.62941, "trades": 33, "taker_buy_volume": 5158.1, "taker_buy_quote": 4408.68695}, {"ts": 1773619920000, "open": 0.852, "high": 0.852, "low": 0.852, "close": 0.852, "volume": 9.52, "quote_volume": 8.11104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619980000, "open": 0.851, "high": 0.851, "low": 0.848, "close": 0.85, "volume": 8763.03, "quote_volume": 7443.18754, "trades": 43, "taker_buy_volume": 514.62, "taker_buy_quote": 437.15012}, {"ts": 1773620040000, "open": 0.849, "high": 0.85, "low": 0.849, "close": 0.85, "volume": 351.62, "quote_volume": 298.72855, "trades": 5, "taker_buy_volume": 79.42, "taker_buy_quote": 67.507}, {"ts": 1773620100000, "open": 0.85, "high": 0.85, "low": 0.845, "close": 0.848, "volume": 6114.64, "quote_volume": 5175.95498, "trades": 37, "taker_buy_volume": 1035.46, "taker_buy_quote": 876.81954}, {"ts": 1773620160000, "open": 0.848, "high": 0.849, "low": 0.848, "close": 0.849, "volume": 158.16, "quote_volume": 134.13337, "trades": 4, "taker_buy_volume": 13.69, "taker_buy_quote": 11.62281}, {"ts": 1773620220000, "open": 0.847, "high": 0.849, "low": 0.847, "close": 0.847, "volume": 3328.85, "quote_volume": 2819.71374, "trades": 6, "taker_buy_volume": 3104.04, "taker_buy_quote": 2629.29967}, {"ts": 1773620280000, "open": 0.846, "high": 0.846, "low": 0.844, "close": 0.845, "volume": 1161.97, "quote_volume": 981.55126, "trades": 16, "taker_buy_volume": 167.37, "taker_buy_quote": 141.5074}, {"ts": 1773620340000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 6.41, "quote_volume": 5.41004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620400000, "open": 0.846, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 5705.02, "quote_volume": 4818.87636, "trades": 23, "taker_buy_volume": 33.31, "taker_buy_quote": 28.18026}, {"ts": 1773620460000, "open": 0.845, "high": 0.845, "low": 0.84, "close": 0.844, "volume": 6370.93, "quote_volume": 5365.87157, "trades": 41, "taker_buy_volume": 581.14, "taker_buy_quote": 489.70918}, {"ts": 1773620520000, "open": 0.843, "high": 0.846, "low": 0.843, "close": 0.844, "volume": 9138.26, "quote_volume": 7715.44837, "trades": 20, "taker_buy_volume": 6747.06, "taker_buy_quote": 5695.05777}, {"ts": 1773620580000, "open": 0.843, "high": 0.844, "low": 0.843, "close": 0.844, "volume": 169.05, "quote_volume": 142.52711, "trades": 10, "taker_buy_volume": 17.96, "taker_buy_quote": 15.15824}, {"ts": 1773620640000, "open": 0.843, "high": 0.845, "low": 0.841, "close": 0.842, "volume": 12018.42, "quote_volume": 10125.27103, "trades": 71, "taker_buy_volume": 3921.21, "taker_buy_quote": 3305.62787}, {"ts": 1773620700000, "open": 0.844, "high": 0.847, "low": 0.84, "close": 0.84, "volume": 4215.52, "quote_volume": 3560.85751, "trades": 50, "taker_buy_volume": 1152.53, "taker_buy_quote": 974.79856}, {"ts": 1773620760000, "open": 0.843, "high": 0.843, "low": 0.841, "close": 0.841, "volume": 3350.51, "quote_volume": 2823.53896, "trades": 16, "taker_buy_volume": 1918.12, "taker_buy_quote": 1616.8604}, {"ts": 1773620820000, "open": 0.842, "high": 0.843, "low": 0.842, "close": 0.842, "volume": 103.57, "quote_volume": 87.21347, "trades": 13, "taker_buy_volume": 103.57, "taker_buy_quote": 87.21347}, {"ts": 1773620880000, "open": 0.841, "high": 0.843, "low": 0.841, "close": 0.842, "volume": 986.66, "quote_volume": 830.73451, "trades": 18, "taker_buy_volume": 63.11, "taker_buy_quote": 53.18841}, {"ts": 1773620940000, "open": 0.842, "high": 0.846, "low": 0.841, "close": 0.846, "volume": 1868.9, "quote_volume": 1575.66941, "trades": 37, "taker_buy_volume": 1459.66, "taker_buy_quote": 1231.42414}, {"ts": 1773621000000, "open": 0.844, "high": 0.847, "low": 0.844, "close": 0.847, "volume": 1875.3, "quote_volume": 1585.24258, "trades": 34, "taker_buy_volume": 861.89, "taker_buy_quote": 729.11528}, {"ts": 1773621060000, "open": 0.845, "high": 0.848, "low": 0.844, "close": 0.846, "volume": 4702.3, "quote_volume": 3976.41078, "trades": 42, "taker_buy_volume": 2127.05, "taker_buy_quote": 1801.20022}, {"ts": 1773621120000, "open": 0.846, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 368.34, "quote_volume": 311.22874, "trades": 9, "taker_buy_volume": 191.31, "taker_buy_quote": 161.68516}, {"ts": 1773621180000, "open": 0.845, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 796.66, "quote_volume": 674.41482, "trades": 15, "taker_buy_volume": 258.31, "taker_buy_quote": 218.79887}, {"ts": 1773621240000, "open": 0.846, "high": 0.847, "low": 0.846, "close": 0.847, "volume": 624.99, "quote_volume": 529.36001, "trades": 5, "taker_buy_volume": 53.63, "taker_buy_quote": 45.42461}, {"ts": 1773621300000, "open": 0.846, "high": 0.846, "low": 0.844, "close": 0.845, "volume": 496.9, "quote_volume": 419.97071, "trades": 10, "taker_buy_volume": 333.54, "taker_buy_quote": 281.9004}, {"ts": 1773621360000, "open": 0.844, "high": 0.845, "low": 0.841, "close": 0.841, "volume": 9854.12, "quote_volume": 8295.72112, "trades": 39, "taker_buy_volume": 792.83, "taker_buy_quote": 668.1609}, {"ts": 1773621420000, "open": 0.843, "high": 0.843, "low": 0.842, "close": 0.842, "volume": 294.22, "quote_volume": 247.85451, "trades": 3, "taker_buy_volume": 121.27, "taker_buy_quote": 102.23061}, {"ts": 1773621480000, "open": 0.841, "high": 0.842, "low": 0.84, "close": 0.84, "volume": 1729.71, "quote_volume": 1453.83359, "trades": 14, "taker_buy_volume": 316.59, "taker_buy_quote": 266.28254}, {"ts": 1773621540000, "open": 0.84, "high": 0.841, "low": 0.84, "close": 0.841, "volume": 1852.8, "quote_volume": 1556.47055, "trades": 4, "taker_buy_volume": 118.55, "taker_buy_quote": 99.70055}, {"ts": 1773621600000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 9183.82, "quote_volume": 7714.4088, "trades": 14, "taker_buy_volume": 79.88, "taker_buy_quote": 67.0992}, {"ts": 1773621660000, "open": 0.839, "high": 0.842, "low": 0.839, "close": 0.842, "volume": 8962.62, "quote_volume": 7537.74498, "trades": 32, "taker_buy_volume": 8530.15, "taker_buy_quote": 7174.90265}, {"ts": 1773621720000, "open": 0.839, "high": 0.84, "low": 0.839, "close": 0.84, "volume": 877.6, "quote_volume": 737.05349, "trades": 15, "taker_buy_volume": 264.62, "taker_buy_quote": 222.2808}, {"ts": 1773621780000, "open": 0.839, "high": 0.843, "low": 0.839, "close": 0.841, "volume": 4564.46, "quote_volume": 3839.59626, "trades": 29, "taker_buy_volume": 3989.53, "taker_buy_quote": 3356.11689}, {"ts": 1773621840000, "open": 0.84, "high": 0.841, "low": 0.84, "close": 0.84, "volume": 215.71, "quote_volume": 181.2044, "trades": 5, "taker_buy_volume": 8.0, "taker_buy_quote": 6.728}, {"ts": 1773621900000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 31.39, "quote_volume": 26.3676, "trades": 2, "taker_buy_volume": 20.73, "taker_buy_quote": 17.4132}, {"ts": 1773621960000, "open": 0.841, "high": 0.853, "low": 0.841, "close": 0.848, "volume": 16617.53, "quote_volume": 14059.49871, "trades": 101, "taker_buy_volume": 11770.98, "taker_buy_quote": 9950.30541}, {"ts": 1773622020000, "open": 0.849, "high": 0.864, "low": 0.849, "close": 0.855, "volume": 23556.12, "quote_volume": 20243.23283, "trades": 146, "taker_buy_volume": 17847.69, "taker_buy_quote": 15333.82917}, {"ts": 1773622080000, "open": 0.854, "high": 0.855, "low": 0.854, "close": 0.854, "volume": 2048.23, "quote_volume": 1749.57968, "trades": 15, "taker_buy_volume": 1781.73, "taker_buy_quote": 1521.98868}, {"ts": 1773622140000, "open": 0.855, "high": 0.86, "low": 0.855, "close": 0.858, "volume": 7427.11, "quote_volume": 6365.73833, "trades": 57, "taker_buy_volume": 4361.14, "taker_buy_quote": 3738.5682}, {"ts": 1773622200000, "open": 0.858, "high": 0.86, "low": 0.858, "close": 0.859, "volume": 1880.99, "quote_volume": 1614.61769, "trades": 31, "taker_buy_volume": 1451.92, "taker_buy_quote": 1246.47563}, {"ts": 1773622260000, "open": 0.859, "high": 0.859, "low": 0.854, "close": 0.855, "volume": 4938.78, "quote_volume": 4228.60367, "trades": 35, "taker_buy_volume": 2025.9, "taker_buy_quote": 1736.39715}, {"ts": 1773622320000, "open": 0.855, "high": 0.855, "low": 0.853, "close": 0.853, "volume": 163.76, "quote_volume": 139.9159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622380000, "open": 0.853, "high": 0.854, "low": 0.851, "close": 0.852, "volume": 493.95, "quote_volume": 421.20856, "trades": 11, "taker_buy_volume": 290.18, "taker_buy_quote": 247.58391}, {"ts": 1773622440000, "open": 0.852, "high": 0.853, "low": 0.852, "close": 0.853, "volume": 1261.56, "quote_volume": 1075.58092, "trades": 35, "taker_buy_volume": 1087.89, "taker_buy_quote": 927.61408}, {"ts": 1773622500000, "open": 0.852, "high": 0.858, "low": 0.852, "close": 0.858, "volume": 7528.25, "quote_volume": 6440.10535, "trades": 44, "taker_buy_volume": 7400.22, "taker_buy_quote": 6330.79297}, {"ts": 1773622560000, "open": 0.855, "high": 0.856, "low": 0.855, "close": 0.855, "volume": 582.08, "quote_volume": 497.91517, "trades": 11, "taker_buy_volume": 236.77, "taker_buy_quote": 202.67512}, {"ts": 1773622620000, "open": 0.855, "high": 0.855, "low": 0.855, "close": 0.855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622680000, "open": 0.855, "high": 0.855, "low": 0.853, "close": 0.854, "volume": 476.24, "quote_volume": 406.63593, "trades": 20, "taker_buy_volume": 135.43, "taker_buy_quote": 115.6689}, {"ts": 1773622740000, "open": 0.855, "high": 0.858, "low": 0.855, "close": 0.857, "volume": 2789.75, "quote_volume": 2390.93673, "trades": 30, "taker_buy_volume": 1983.4, "taker_buy_quote": 1699.89478}, {"ts": 1773622800000, "open": 0.859, "high": 0.859, "low": 0.858, "close": 0.859, "volume": 921.63, "quote_volume": 791.41418, "trades": 9, "taker_buy_volume": 655.64, "taker_buy_quote": 563.19476}, {"ts": 1773622860000, "open": 0.86, "high": 0.862, "low": 0.86, "close": 0.86, "volume": 3806.63, "quote_volume": 3277.59526, "trades": 20, "taker_buy_volume": 2723.45, "taker_buy_quote": 2344.77695}, {"ts": 1773622920000, "open": 0.859, "high": 0.859, "low": 0.857, "close": 0.858, "volume": 442.21, "quote_volume": 379.42247, "trades": 8, "taker_buy_volume": 292.91, "taker_buy_quote": 251.19303}, {"ts": 1773622980000, "open": 0.858, "high": 0.858, "low": 0.857, "close": 0.857, "volume": 171.91, "quote_volume": 147.45062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623040000, "open": 0.856, "high": 0.856, "low": 0.854, "close": 0.854, "volume": 227.15, "quote_volume": 194.10906, "trades": 6, "taker_buy_volume": 7.88, "taker_buy_quote": 6.7374}, {"ts": 1773623100000, "open": 0.854, "high": 0.854, "low": 0.853, "close": 0.854, "volume": 398.51, "quote_volume": 340.26663, "trades": 8, "taker_buy_volume": 213.85, "taker_buy_quote": 182.6279}, {"ts": 1773623160000, "open": 0.856, "high": 0.875, "low": 0.856, "close": 0.868, "volume": 11766.21, "quote_volume": 10194.31122, "trades": 115, "taker_buy_volume": 9903.14, "taker_buy_quote": 8576.44678}, {"ts": 1773623220000, "open": 0.868, "high": 0.869, "low": 0.866, "close": 0.868, "volume": 1222.39, "quote_volume": 1059.59041, "trades": 14, "taker_buy_volume": 631.69, "taker_buy_quote": 547.68002}, {"ts": 1773623280000, "open": 0.869, "high": 0.869, "low": 0.867, "close": 0.867, "volume": 135.9, "quote_volume": 118.0804, "trades": 4, "taker_buy_volume": 127.55, "taker_buy_quote": 110.84095}, {"ts": 1773623340000, "open": 0.867, "high": 0.875, "low": 0.867, "close": 0.871, "volume": 4403.09, "quote_volume": 3839.90419, "trades": 41, "taker_buy_volume": 2180.83, "taker_buy_quote": 1901.06383}, {"ts": 1773623400000, "open": 0.872, "high": 0.873, "low": 0.87, "close": 0.87, "volume": 1015.06, "quote_volume": 883.76618, "trades": 8, "taker_buy_volume": 615.16, "taker_buy_quote": 535.85318}, {"ts": 1773623460000, "open": 0.87, "high": 0.873, "low": 0.869, "close": 0.873, "volume": 3443.31, "quote_volume": 2999.34407, "trades": 26, "taker_buy_volume": 3410.72, "taker_buy_quote": 2971.02336}, {"ts": 1773623520000, "open": 0.872, "high": 0.874, "low": 0.871, "close": 0.872, "volume": 2457.92, "quote_volume": 2144.37039, "trades": 22, "taker_buy_volume": 2092.29, "taker_buy_quote": 1825.49467}, {"ts": 1773623580000, "open": 0.872, "high": 0.872, "low": 0.87, "close": 0.871, "volume": 1998.57, "quote_volume": 1741.93557, "trades": 8, "taker_buy_volume": 1169.12, "taker_buy_quote": 1018.88473}, {"ts": 1773623640000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.871, "volume": 1802.27, "quote_volume": 1568.82145, "trades": 7, "taker_buy_volume": 722.8, "taker_buy_quote": 629.5588}, {"ts": 1773623700000, "open": 0.871, "high": 0.88, "low": 0.871, "close": 0.877, "volume": 29407.04, "quote_volume": 25781.73866, "trades": 127, "taker_buy_volume": 23104.58, "taker_buy_quote": 20248.8173}, {"ts": 1773623760000, "open": 0.874, "high": 0.877, "low": 0.874, "close": 0.876, "volume": 4017.17, "quote_volume": 3513.9818, "trades": 21, "taker_buy_volume": 1028.93, "taker_buy_quote": 901.6094}, {"ts": 1773623820000, "open": 0.874, "high": 0.876, "low": 0.869, "close": 0.876, "volume": 5721.64, "quote_volume": 4996.5064, "trades": 41, "taker_buy_volume": 4424.12, "taker_buy_quote": 3867.7941}, {"ts": 1773623880000, "open": 0.876, "high": 0.876, "low": 0.874, "close": 0.874, "volume": 182.6, "quote_volume": 159.62404, "trades": 3, "taker_buy_volume": 15.82, "taker_buy_quote": 13.85832}, {"ts": 1773623940000, "open": 0.873, "high": 0.886, "low": 0.873, "close": 0.879, "volume": 24610.74, "quote_volume": 21644.2848, "trades": 114, "taker_buy_volume": 15156.72, "taker_buy_quote": 13323.13295}, {"ts": 1773624000000, "open": 0.878, "high": 0.881, "low": 0.878, "close": 0.878, "volume": 2726.75, "quote_volume": 2398.5174, "trades": 22, "taker_buy_volume": 2593.34, "taker_buy_quote": 2281.38342}, {"ts": 1773624060000, "open": 0.877, "high": 0.877, "low": 0.873, "close": 0.873, "volume": 3767.46, "quote_volume": 3297.03685, "trades": 23, "taker_buy_volume": 1454.66, "taker_buy_quote": 1274.15841}, {"ts": 1773624120000, "open": 0.875, "high": 0.88, "low": 0.875, "close": 0.878, "volume": 3161.42, "quote_volume": 2774.11088, "trades": 36, "taker_buy_volume": 2830.91, "taker_buy_quote": 2483.9231}, {"ts": 1773624180000, "open": 0.879, "high": 0.881, "low": 0.878, "close": 0.878, "volume": 5516.75, "quote_volume": 4846.13177, "trades": 23, "taker_buy_volume": 1727.98, "taker_buy_quote": 1519.34421}, {"ts": 1773624240000, "open": 0.878, "high": 0.879, "low": 0.878, "close": 0.879, "volume": 1180.27, "quote_volume": 1036.53399, "trades": 9, "taker_buy_volume": 1180.27, "taker_buy_quote": 1036.53399}, {"ts": 1773624300000, "open": 0.88, "high": 0.881, "low": 0.878, "close": 0.879, "volume": 2464.43, "quote_volume": 2168.11629, "trades": 26, "taker_buy_volume": 1859.71, "taker_buy_quote": 1636.10399}, {"ts": 1773624360000, "open": 0.878, "high": 0.879, "low": 0.875, "close": 0.876, "volume": 5837.67, "quote_volume": 5117.43784, "trades": 37, "taker_buy_volume": 2478.16, "taker_buy_quote": 2173.84483}, {"ts": 1773624420000, "open": 0.876, "high": 0.876, "low": 0.876, "close": 0.876, "volume": 152.97, "quote_volume": 134.00172, "trades": 4, "taker_buy_volume": 39.06, "taker_buy_quote": 34.21656}, {"ts": 1773624480000, "open": 0.877, "high": 0.88, "low": 0.876, "close": 0.876, "volume": 1775.81, "quote_volume": 1559.76536, "trades": 33, "taker_buy_volume": 1244.97, "taker_buy_quote": 1094.02739}, {"ts": 1773624540000, "open": 0.876, "high": 0.877, "low": 0.875, "close": 0.875, "volume": 1114.22, "quote_volume": 975.1711, "trades": 10, "taker_buy_volume": 53.47, "taker_buy_quote": 46.8777}, {"ts": 1773624600000, "open": 0.875, "high": 0.875, "low": 0.874, "close": 0.875, "volume": 491.08, "quote_volume": 429.46278, "trades": 4, "taker_buy_volume": 258.86, "taker_buy_quote": 226.5025}, {"ts": 1773624660000, "open": 0.875, "high": 0.876, "low": 0.874, "close": 0.875, "volume": 5697.46, "quote_volume": 4980.81141, "trades": 16, "taker_buy_volume": 821.02, "taker_buy_quote": 718.6791}, {"ts": 1773624720000, "open": 0.874, "high": 0.874, "low": 0.874, "close": 0.874, "volume": 1838.1, "quote_volume": 1606.4994, "trades": 9, "taker_buy_volume": 123.75, "taker_buy_quote": 108.1575}, {"ts": 1773624780000, "open": 0.875, "high": 0.875, "low": 0.872, "close": 0.874, "volume": 2695.09, "quote_volume": 2354.083, "trades": 18, "taker_buy_volume": 1298.45, "taker_buy_quote": 1134.8453}, {"ts": 1773624840000, "open": 0.874, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 439.35, "quote_volume": 383.6763, "trades": 4, "taker_buy_volume": 247.5, "taker_buy_quote": 216.19125}, {"ts": 1773624900000, "open": 0.874, "high": 0.876, "low": 0.874, "close": 0.876, "volume": 5008.66, "quote_volume": 4378.97108, "trades": 13, "taker_buy_volume": 4884.91, "taker_buy_quote": 4270.81358}, {"ts": 1773624960000, "open": 0.876, "high": 0.876, "low": 0.876, "close": 0.876, "volume": 250.0, "quote_volume": 219.0, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 219.0}, {"ts": 1773625020000, "open": 0.877, "high": 0.904, "low": 0.877, "close": 0.894, "volume": 52403.05, "quote_volume": 46931.2273, "trades": 250, "taker_buy_volume": 41040.22, "taker_buy_quote": 36779.0059}, {"ts": 1773625080000, "open": 0.894, "high": 0.897, "low": 0.889, "close": 0.891, "volume": 12582.74, "quote_volume": 11218.5955, "trades": 94, "taker_buy_volume": 6419.63, "taker_buy_quote": 5723.7315}, {"ts": 1773625140000, "open": 0.89, "high": 0.891, "low": 0.886, "close": 0.886, "volume": 6618.93, "quote_volume": 5878.31, "trades": 53, "taker_buy_volume": 3341.76, "taker_buy_quote": 2969.90102}, {"ts": 1773625200000, "open": 0.886, "high": 0.889, "low": 0.879, "close": 0.889, "volume": 9634.04, "quote_volume": 8520.69551, "trades": 104, "taker_buy_volume": 4789.62, "taker_buy_quote": 4244.79384}, {"ts": 1773625260000, "open": 0.889, "high": 0.89, "low": 0.889, "close": 0.89, "volume": 1585.05, "quote_volume": 1410.32917, "trades": 12, "taker_buy_volume": 701.64, "taker_buy_quote": 624.16196}, {"ts": 1773625320000, "open": 0.889, "high": 0.889, "low": 0.884, "close": 0.887, "volume": 3856.64, "quote_volume": 3415.48856, "trades": 45, "taker_buy_volume": 2402.53, "taker_buy_quote": 2127.49124}, {"ts": 1773625380000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 1254.97, "quote_volume": 1114.61599, "trades": 9, "taker_buy_volume": 1254.97, "taker_buy_quote": 1114.61599}, {"ts": 1773625440000, "open": 0.89, "high": 0.893, "low": 0.888, "close": 0.891, "volume": 1958.14, "quote_volume": 1744.19487, "trades": 18, "taker_buy_volume": 689.18, "taker_buy_quote": 613.80142}, {"ts": 1773625500000, "open": 0.891, "high": 0.894, "low": 0.887, "close": 0.888, "volume": 6781.56, "quote_volume": 6036.66654, "trades": 35, "taker_buy_volume": 2780.84, "taker_buy_quote": 2484.27667}, {"ts": 1773625560000, "open": 0.886, "high": 0.887, "low": 0.885, "close": 0.887, "volume": 477.25, "quote_volume": 422.93833, "trades": 14, "taker_buy_volume": 344.81, "taker_buy_quote": 305.72272}, {"ts": 1773625620000, "open": 0.886, "high": 0.888, "low": 0.885, "close": 0.888, "volume": 5375.12, "quote_volume": 4764.43112, "trades": 48, "taker_buy_volume": 4885.61, "taker_buy_quote": 4330.72526}, {"ts": 1773625680000, "open": 0.887, "high": 0.887, "low": 0.883, "close": 0.887, "volume": 7533.64, "quote_volume": 6670.39726, "trades": 68, "taker_buy_volume": 3202.08, "taker_buy_quote": 2836.56222}, {"ts": 1773625740000, "open": 0.886, "high": 0.887, "low": 0.884, "close": 0.884, "volume": 3099.59, "quote_volume": 2745.86692, "trades": 19, "taker_buy_volume": 1969.39, "taker_buy_quote": 1746.25385}, {"ts": 1773625800000, "open": 0.884, "high": 0.885, "low": 0.883, "close": 0.883, "volume": 156.38, "quote_volume": 138.20842, "trades": 6, "taker_buy_volume": 20.4, "taker_buy_quote": 18.054}, {"ts": 1773625860000, "open": 0.883, "high": 0.883, "low": 0.88, "close": 0.883, "volume": 2713.18, "quote_volume": 2392.48689, "trades": 26, "taker_buy_volume": 560.66, "taker_buy_quote": 494.80496}, {"ts": 1773625920000, "open": 0.883, "high": 0.884, "low": 0.877, "close": 0.879, "volume": 7238.52, "quote_volume": 6367.98052, "trades": 39, "taker_buy_volume": 2822.32, "taker_buy_quote": 2483.14306}, {"ts": 1773625980000, "open": 0.878, "high": 0.882, "low": 0.878, "close": 0.88, "volume": 6489.41, "quote_volume": 5709.11232, "trades": 42, "taker_buy_volume": 4712.31, "taker_buy_quote": 4145.8819}, {"ts": 1773626040000, "open": 0.879, "high": 0.88, "low": 0.879, "close": 0.88, "volume": 29.33, "quote_volume": 25.80266, "trades": 2, "taker_buy_volume": 21.59, "taker_buy_quote": 18.9992}, {"ts": 1773626100000, "open": 0.88, "high": 0.887, "low": 0.88, "close": 0.884, "volume": 6930.65, "quote_volume": 6118.45409, "trades": 46, "taker_buy_volume": 6784.31, "taker_buy_quote": 5989.23586}, {"ts": 1773626160000, "open": 0.882, "high": 0.882, "low": 0.88, "close": 0.88, "volume": 1460.39, "quote_volume": 1285.40943, "trades": 8, "taker_buy_volume": 1137.25, "taker_buy_quote": 1000.78}, {"ts": 1773626220000, "open": 0.88, "high": 0.88, "low": 0.879, "close": 0.879, "volume": 878.49, "quote_volume": 772.53101, "trades": 11, "taker_buy_volume": 123.75, "taker_buy_quote": 108.9}, {"ts": 1773626280000, "open": 0.879, "high": 0.879, "low": 0.879, "close": 0.879, "volume": 1292.35, "quote_volume": 1135.97565, "trades": 5, "taker_buy_volume": 81.18, "taker_buy_quote": 71.35722}, {"ts": 1773626340000, "open": 0.881, "high": 0.882, "low": 0.881, "close": 0.881, "volume": 336.46, "quote_volume": 296.51095, "trades": 5, "taker_buy_volume": 313.84, "taker_buy_quote": 276.58273}, {"ts": 1773626400000, "open": 0.88, "high": 0.881, "low": 0.879, "close": 0.879, "volume": 6844.2, "quote_volume": 6029.12436, "trades": 20, "taker_buy_volume": 2783.33, "taker_buy_quote": 2451.51041}, {"ts": 1773626460000, "open": 0.879, "high": 0.879, "low": 0.873, "close": 0.876, "volume": 13835.53, "quote_volume": 12113.18367, "trades": 54, "taker_buy_volume": 1018.54, "taker_buy_quote": 894.71771}, {"ts": 1773626520000, "open": 0.875, "high": 0.877, "low": 0.873, "close": 0.876, "volume": 18575.9, "quote_volume": 16263.68141, "trades": 50, "taker_buy_volume": 8104.82, "taker_buy_quote": 7100.53441}, {"ts": 1773626580000, "open": 0.874, "high": 0.875, "low": 0.873, "close": 0.875, "volume": 2045.9, "quote_volume": 1787.13972, "trades": 12, "taker_buy_volume": 377.05, "taker_buy_quote": 329.88858}, {"ts": 1773626640000, "open": 0.874, "high": 0.876, "low": 0.874, "close": 0.876, "volume": 69.63, "quote_volume": 60.93388, "trades": 5, "taker_buy_volume": 25.1, "taker_buy_quote": 21.9876}, {"ts": 1773626700000, "open": 0.877, "high": 0.877, "low": 0.877, "close": 0.877, "volume": 220.82, "quote_volume": 193.65914, "trades": 2, "taker_buy_volume": 220.82, "taker_buy_quote": 193.65914}, {"ts": 1773626760000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.875, "volume": 698.87, "quote_volume": 612.10469, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 82.775}, {"ts": 1773626820000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.875, "volume": 349.44, "quote_volume": 305.88449, "trades": 6, "taker_buy_volume": 113.28, "taker_buy_quote": 99.23328}, {"ts": 1773626880000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 7.54, "quote_volume": 6.5975, "trades": 1, "taker_buy_volume": 7.54, "taker_buy_quote": 6.5975}, {"ts": 1773626940000, "open": 0.874, "high": 0.88, "low": 0.871, "close": 0.876, "volume": 14664.98, "quote_volume": 12852.17555, "trades": 65, "taker_buy_volume": 13021.55, "taker_buy_quote": 11413.4219}, {"ts": 1773627000000, "open": 0.876, "high": 0.876, "low": 0.876, "close": 0.876, "volume": 314.97, "quote_volume": 275.91372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627060000, "open": 0.874, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 12.1, "quote_volume": 10.56909, "trades": 2, "taker_buy_volume": 5.79, "taker_buy_quote": 5.06046}, {"ts": 1773627120000, "open": 0.874, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 112.28, "quote_volume": 98.12044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627180000, "open": 0.874, "high": 0.878, "low": 0.874, "close": 0.875, "volume": 3077.67, "quote_volume": 2695.63707, "trades": 23, "taker_buy_volume": 2427.76, "taker_buy_quote": 2126.31591}, {"ts": 1773627240000, "open": 0.874, "high": 0.874, "low": 0.874, "close": 0.874, "volume": 130.05, "quote_volume": 113.6637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627300000, "open": 0.874, "high": 0.874, "low": 0.872, "close": 0.872, "volume": 589.56, "quote_volume": 514.35355, "trades": 9, "taker_buy_volume": 244.7, "taker_buy_quote": 213.43148}, {"ts": 1773627360000, "open": 0.872, "high": 0.872, "low": 0.864, "close": 0.868, "volume": 13957.39, "quote_volume": 12104.09992, "trades": 80, "taker_buy_volume": 1632.67, "taker_buy_quote": 1415.36009}, {"ts": 1773627420000, "open": 0.868, "high": 0.87, "low": 0.868, "close": 0.87, "volume": 621.66, "quote_volume": 539.99481, "trades": 5, "taker_buy_volume": 258.84, "taker_buy_quote": 225.06705}, {"ts": 1773627480000, "open": 0.867, "high": 0.867, "low": 0.867, "close": 0.867, "volume": 261.3, "quote_volume": 226.5471, "trades": 4, "taker_buy_volume": 39.35, "taker_buy_quote": 34.11645}, {"ts": 1773627540000, "open": 0.866, "high": 0.866, "low": 0.861, "close": 0.862, "volume": 7573.81, "quote_volume": 6533.35557, "trades": 40, "taker_buy_volume": 1727.51, "taker_buy_quote": 1490.52342}, {"ts": 1773627600000, "open": 0.861, "high": 0.861, "low": 0.854, "close": 0.86, "volume": 14237.91, "quote_volume": 12205.34847, "trades": 63, "taker_buy_volume": 779.2, "taker_buy_quote": 668.7049}, {"ts": 1773627660000, "open": 0.86, "high": 0.864, "low": 0.86, "close": 0.864, "volume": 5581.87, "quote_volume": 4817.18931, "trades": 35, "taker_buy_volume": 3438.65, "taker_buy_quote": 2968.02917}, {"ts": 1773627720000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.863, "volume": 314.95, "quote_volume": 272.09363, "trades": 4, "taker_buy_volume": 196.12, "taker_buy_quote": 169.44768}, {"ts": 1773627780000, "open": 0.863, "high": 0.864, "low": 0.861, "close": 0.864, "volume": 1733.98, "quote_volume": 1494.96978, "trades": 29, "taker_buy_volume": 896.66, "taker_buy_quote": 773.40093}, {"ts": 1773627840000, "open": 0.864, "high": 0.869, "low": 0.864, "close": 0.865, "volume": 3109.62, "quote_volume": 2692.7913, "trades": 28, "taker_buy_volume": 2692.46, "taker_buy_quote": 2331.95427}, {"ts": 1773627900000, "open": 0.865, "high": 0.865, "low": 0.862, "close": 0.862, "volume": 656.24, "quote_volume": 565.86499, "trades": 11, "taker_buy_volume": 333.63, "taker_buy_quote": 287.64504}, {"ts": 1773627960000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.863, "volume": 452.44, "quote_volume": 390.46228, "trades": 5, "taker_buy_volume": 130.31, "taker_buy_quote": 112.46409}, {"ts": 1773628020000, "open": 0.863, "high": 0.863, "low": 0.862, "close": 0.862, "volume": 274.56, "quote_volume": 236.79278, "trades": 4, "taker_buy_volume": 20.9, "taker_buy_quote": 18.0367}, {"ts": 1773628080000, "open": 0.863, "high": 0.864, "low": 0.863, "close": 0.864, "volume": 340.17, "quote_volume": 293.57343, "trades": 5, "taker_buy_volume": 6.72, "taker_buy_quote": 5.80608}, {"ts": 1773628140000, "open": 0.863, "high": 0.863, "low": 0.862, "close": 0.862, "volume": 646.73, "quote_volume": 557.50234, "trades": 8, "taker_buy_volume": 112.83, "taker_buy_quote": 97.28054}, {"ts": 1773628200000, "open": 0.861, "high": 0.861, "low": 0.859, "close": 0.859, "volume": 1015.19, "quote_volume": 873.35497, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628260000, "open": 0.859, "high": 0.86, "low": 0.858, "close": 0.86, "volume": 467.33, "quote_volume": 401.48743, "trades": 9, "taker_buy_volume": 197.19, "taker_buy_quote": 169.45094}, {"ts": 1773628320000, "open": 0.86, "high": 0.86, "low": 0.86, "close": 0.86, "volume": 2847.12, "quote_volume": 2448.5232, "trades": 8, "taker_buy_volume": 2847.12, "taker_buy_quote": 2448.5232}, {"ts": 1773628380000, "open": 0.86, "high": 0.861, "low": 0.86, "close": 0.861, "volume": 89.81, "quote_volume": 77.31787, "trades": 2, "taker_buy_volume": 81.27, "taker_buy_quote": 69.97347}, {"ts": 1773628440000, "open": 0.861, "high": 0.861, "low": 0.861, "close": 0.861, "volume": 367.31, "quote_volume": 316.25391, "trades": 18, "taker_buy_volume": 367.31, "taker_buy_quote": 316.25391}, {"ts": 1773628500000, "open": 0.862, "high": 0.862, "low": 0.862, "close": 0.862, "volume": 6.39, "quote_volume": 5.50818, "trades": 1, "taker_buy_volume": 6.39, "taker_buy_quote": 5.50818}, {"ts": 1773628560000, "open": 0.863, "high": 0.863, "low": 0.863, "close": 0.863, "volume": 6.38, "quote_volume": 5.50594, "trades": 1, "taker_buy_volume": 6.38, "taker_buy_quote": 5.50594}, {"ts": 1773628620000, "open": 0.864, "high": 0.867, "low": 0.864, "close": 0.866, "volume": 1075.08, "quote_volume": 931.00419, "trades": 14, "taker_buy_volume": 455.17, "taker_buy_quote": 394.16213}, {"ts": 1773628680000, "open": 0.866, "high": 0.867, "low": 0.865, "close": 0.866, "volume": 516.39, "quote_volume": 446.96732, "trades": 9, "taker_buy_volume": 137.84, "taker_buy_quote": 119.38353}, {"ts": 1773628740000, "open": 0.867, "high": 0.875, "low": 0.867, "close": 0.871, "volume": 15267.74, "quote_volume": 13320.43557, "trades": 130, "taker_buy_volume": 12659.86, "taker_buy_quote": 11048.24467}, {"ts": 1773628800000, "open": 0.871, "high": 0.872, "low": 0.87, "close": 0.872, "volume": 1253.1, "quote_volume": 1092.25317, "trades": 69, "taker_buy_volume": 324.07, "taker_buy_quote": 282.45667}, {"ts": 1773628860000, "open": 0.871, "high": 0.874, "low": 0.857, "close": 0.86, "volume": 15920.01, "quote_volume": 13755.48074, "trades": 183, "taker_buy_volume": 2382.69, "taker_buy_quote": 2058.3387}, {"ts": 1773628920000, "open": 0.86, "high": 0.861, "low": 0.859, "close": 0.861, "volume": 1991.25, "quote_volume": 1713.30338, "trades": 36, "taker_buy_volume": 1959.72, "taker_buy_quote": 1686.19808}, {"ts": 1773628980000, "open": 0.859, "high": 0.861, "low": 0.859, "close": 0.861, "volume": 688.07, "quote_volume": 591.96189, "trades": 6, "taker_buy_volume": 454.88, "taker_buy_quote": 391.65168}, {"ts": 1773629040000, "open": 0.861, "high": 0.862, "low": 0.861, "close": 0.862, "volume": 70.04, "quote_volume": 60.3513, "trades": 3, "taker_buy_volume": 46.86, "taker_buy_quote": 40.39332}, {"ts": 1773629100000, "open": 0.863, "high": 0.864, "low": 0.863, "close": 0.864, "volume": 2246.45, "quote_volume": 1940.21478, "trades": 38, "taker_buy_volume": 1062.34, "taker_buy_quote": 917.78273}, {"ts": 1773629160000, "open": 0.864, "high": 0.864, "low": 0.864, "close": 0.864, "volume": 263.63, "quote_volume": 227.77632, "trades": 3, "taker_buy_volume": 263.63, "taker_buy_quote": 227.77632}, {"ts": 1773629220000, "open": 0.863, "high": 0.864, "low": 0.863, "close": 0.864, "volume": 643.26, "quote_volume": 555.76164, "trades": 20, "taker_buy_volume": 532.15, "taker_buy_quote": 459.7776}, {"ts": 1773629280000, "open": 0.864, "high": 0.872, "low": 0.864, "close": 0.868, "volume": 4945.62, "quote_volume": 4299.76466, "trades": 45, "taker_buy_volume": 3831.34, "taker_buy_quote": 3331.23858}, {"ts": 1773629340000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 368.98, "quote_volume": 320.72144, "trades": 7, "taker_buy_volume": 107.49, "taker_buy_quote": 93.48663}, {"ts": 1773629400000, "open": 0.869, "high": 0.871, "low": 0.869, "close": 0.871, "volume": 174.91, "quote_volume": 152.27953, "trades": 4, "taker_buy_volume": 174.91, "taker_buy_quote": 152.27953}, {"ts": 1773629460000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.87, "volume": 510.19, "quote_volume": 444.22232, "trades": 17, "taker_buy_volume": 130.07, "taker_buy_quote": 113.29097}, {"ts": 1773629520000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629580000, "open": 0.871, "high": 0.871, "low": 0.869, "close": 0.869, "volume": 1145.21, "quote_volume": 996.13668, "trades": 26, "taker_buy_volume": 339.33, "taker_buy_quote": 295.21053}, {"ts": 1773629640000, "open": 0.868, "high": 0.869, "low": 0.868, "close": 0.868, "volume": 1766.12, "quote_volume": 1534.22606, "trades": 26, "taker_buy_volume": 1636.03, "taker_buy_quote": 1421.18419}, {"ts": 1773629700000, "open": 0.868, "high": 0.868, "low": 0.868, "close": 0.868, "volume": 2667.97, "quote_volume": 2315.79796, "trades": 15, "taker_buy_volume": 137.8, "taker_buy_quote": 119.6104}, {"ts": 1773629760000, "open": 0.867, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 80.56, "quote_volume": 69.89854, "trades": 7, "taker_buy_volume": 54.03, "taker_buy_quote": 46.89703}, {"ts": 1773629820000, "open": 0.869, "high": 0.872, "low": 0.869, "close": 0.872, "volume": 443.7, "quote_volume": 385.91944, "trades": 12, "taker_buy_volume": 436.74, "taker_buy_quote": 379.8712}, {"ts": 1773629880000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 345.54, "quote_volume": 301.64995, "trades": 3, "taker_buy_volume": 6.31, "taker_buy_quote": 5.50863}, {"ts": 1773629940000, "open": 0.872, "high": 0.872, "low": 0.868, "close": 0.87, "volume": 2648.55, "quote_volume": 2304.45221, "trades": 20, "taker_buy_volume": 665.52, "taker_buy_quote": 578.66964}, {"ts": 1773630000000, "open": 0.869, "high": 0.872, "low": 0.868, "close": 0.868, "volume": 2247.56, "quote_volume": 1955.77297, "trades": 15, "taker_buy_volume": 1673.74, "taker_buy_quote": 1456.68397}, {"ts": 1773630060000, "open": 0.868, "high": 0.87, "low": 0.868, "close": 0.87, "volume": 348.33, "quote_volume": 302.7786, "trades": 11, "taker_buy_volume": 348.33, "taker_buy_quote": 302.7786}, {"ts": 1773630120000, "open": 0.871, "high": 0.871, "low": 0.871, "close": 0.871, "volume": 546.54, "quote_volume": 476.03634, "trades": 8, "taker_buy_volume": 422.79, "taker_buy_quote": 368.25009}, {"ts": 1773630180000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 205.41, "quote_volume": 178.7067, "trades": 3, "taker_buy_volume": 205.41, "taker_buy_quote": 178.7067}, {"ts": 1773630240000, "open": 0.871, "high": 0.871, "low": 0.871, "close": 0.871, "volume": 134.15, "quote_volume": 116.84465, "trades": 2, "taker_buy_volume": 10.4, "taker_buy_quote": 9.0584}, {"ts": 1773630300000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 122.08, "quote_volume": 106.08752, "trades": 6, "taker_buy_volume": 40.5, "taker_buy_quote": 35.1945}, {"ts": 1773630360000, "open": 0.87, "high": 0.872, "low": 0.87, "close": 0.871, "volume": 525.75, "quote_volume": 458.41697, "trades": 12, "taker_buy_volume": 516.04, "taker_buy_quote": 449.95956}, {"ts": 1773630420000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.871, "volume": 306.03, "quote_volume": 266.40115, "trades": 8, "taker_buy_volume": 299.7, "taker_buy_quote": 260.89405}, {"ts": 1773630480000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 161.36, "quote_volume": 140.73722, "trades": 5, "taker_buy_volume": 161.36, "taker_buy_quote": 140.73722}, {"ts": 1773630540000, "open": 0.874, "high": 0.874, "low": 0.872, "close": 0.872, "volume": 161.55, "quote_volume": 141.00303, "trades": 4, "taker_buy_volume": 108.55, "taker_buy_quote": 94.78703}, {"ts": 1773630600000, "open": 0.871, "high": 0.871, "low": 0.871, "close": 0.871, "volume": 6.32, "quote_volume": 5.50472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630660000, "open": 0.871, "high": 0.872, "low": 0.871, "close": 0.871, "volume": 1668.59, "quote_volume": 1453.52881, "trades": 8, "taker_buy_volume": 334.08, "taker_buy_quote": 291.1706}, {"ts": 1773630720000, "open": 0.87, "high": 0.87, "low": 0.869, "close": 0.869, "volume": 32.52, "quote_volume": 28.26621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630780000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 11.0, "quote_volume": 9.559, "trades": 1, "taker_buy_volume": 11.0, "taker_buy_quote": 9.559}, {"ts": 1773630840000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.868, "volume": 163.57, "quote_volume": 142.10251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630900000, "open": 0.868, "high": 0.868, "low": 0.868, "close": 0.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630960000, "open": 0.868, "high": 0.869, "low": 0.867, "close": 0.869, "volume": 922.02, "quote_volume": 800.02372, "trades": 9, "taker_buy_volume": 45.99, "taker_buy_quote": 39.95379}, {"ts": 1773631020000, "open": 0.868, "high": 0.87, "low": 0.868, "close": 0.87, "volume": 41.63, "quote_volume": 36.18398, "trades": 4, "taker_buy_volume": 16.73, "taker_buy_quote": 14.5551}, {"ts": 1773631080000, "open": 0.87, "high": 0.87, "low": 0.869, "close": 0.869, "volume": 4017.0, "quote_volume": 3494.65782, "trades": 8, "taker_buy_volume": 123.75, "taker_buy_quote": 107.6625}, {"ts": 1773631140000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.871, "volume": 42.8, "quote_volume": 37.2673, "trades": 4, "taker_buy_volume": 31.3, "taker_buy_quote": 27.2623}, {"ts": 1773631200000, "open": 0.872, "high": 0.872, "low": 0.872, "close": 0.872, "volume": 2875.39, "quote_volume": 2507.34008, "trades": 66, "taker_buy_volume": 1690.75, "taker_buy_quote": 1474.334}, {"ts": 1773631260000, "open": 0.873, "high": 0.873, "low": 0.873, "close": 0.873, "volume": 1322.91, "quote_volume": 1154.90043, "trades": 7, "taker_buy_volume": 1300.01, "taker_buy_quote": 1134.90873}, {"ts": 1773631320000, "open": 0.873, "high": 0.873, "low": 0.873, "close": 0.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631380000, "open": 0.873, "high": 0.874, "low": 0.871, "close": 0.873, "volume": 5711.59, "quote_volume": 4984.38976, "trades": 30, "taker_buy_volume": 921.95, "taker_buy_quote": 804.63044}, {"ts": 1773631440000, "open": 0.874, "high": 0.877, "low": 0.874, "close": 0.875, "volume": 4916.23, "quote_volume": 4303.48941, "trades": 50, "taker_buy_volume": 3743.89, "taker_buy_quote": 3276.87385}, {"ts": 1773631500000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631560000, "open": 0.875, "high": 0.88, "low": 0.875, "close": 0.877, "volume": 8143.94, "quote_volume": 7143.4973, "trades": 31, "taker_buy_volume": 7292.13, "taker_buy_quote": 6396.14463}, {"ts": 1773631620000, "open": 0.878, "high": 0.882, "low": 0.876, "close": 0.88, "volume": 6651.49, "quote_volume": 5843.02903, "trades": 129, "taker_buy_volume": 2787.71, "taker_buy_quote": 2450.99647}, {"ts": 1773631680000, "open": 0.88, "high": 0.882, "low": 0.88, "close": 0.881, "volume": 5838.93, "quote_volume": 5147.73463, "trades": 80, "taker_buy_volume": 4582.89, "taker_buy_quote": 4041.26008}, {"ts": 1773631740000, "open": 0.881, "high": 0.885, "low": 0.881, "close": 0.885, "volume": 6499.28, "quote_volume": 5751.07907, "trades": 27, "taker_buy_volume": 3362.92, "taker_buy_quote": 2975.40047}, {"ts": 1773631800000, "open": 0.884, "high": 0.895, "low": 0.883, "close": 0.89, "volume": 10907.21, "quote_volume": 9703.66755, "trades": 107, "taker_buy_volume": 8328.68, "taker_buy_quote": 7412.1932}, {"ts": 1773631860000, "open": 0.891, "high": 0.891, "low": 0.886, "close": 0.89, "volume": 4319.59, "quote_volume": 3838.51698, "trades": 94, "taker_buy_volume": 1301.83, "taker_buy_quote": 1156.9158}, {"ts": 1773631920000, "open": 0.89, "high": 0.89, "low": 0.886, "close": 0.886, "volume": 1960.13, "quote_volume": 1740.76953, "trades": 50, "taker_buy_volume": 251.61, "taker_buy_quote": 223.23225}, {"ts": 1773631980000, "open": 0.888, "high": 0.89, "low": 0.888, "close": 0.89, "volume": 8028.34, "quote_volume": 7134.03705, "trades": 135, "taker_buy_volume": 6386.7, "taker_buy_quote": 5675.43178}, {"ts": 1773632040000, "open": 0.89, "high": 0.89, "low": 0.884, "close": 0.887, "volume": 8087.18, "quote_volume": 7171.30816, "trades": 72, "taker_buy_volume": 1976.19, "taker_buy_quote": 1752.23406}, {"ts": 1773632100000, "open": 0.889, "high": 0.89, "low": 0.885, "close": 0.886, "volume": 6223.91, "quote_volume": 5519.0104, "trades": 68, "taker_buy_volume": 1555.88, "taker_buy_quote": 1379.94719}, {"ts": 1773632160000, "open": 0.888, "high": 0.896, "low": 0.888, "close": 0.896, "volume": 10422.63, "quote_volume": 9299.67524, "trades": 119, "taker_buy_volume": 8626.61, "taker_buy_quote": 7697.57479}, {"ts": 1773632220000, "open": 0.897, "high": 0.897, "low": 0.894, "close": 0.894, "volume": 1427.74, "quote_volume": 1278.40549, "trades": 46, "taker_buy_volume": 153.43, "taker_buy_quote": 137.36136}, {"ts": 1773632280000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.892, "volume": 224.76, "quote_volume": 200.69683, "trades": 7, "taker_buy_volume": 69.81, "taker_buy_quote": 62.34033}, {"ts": 1773632340000, "open": 0.893, "high": 0.893, "low": 0.89, "close": 0.892, "volume": 2922.95, "quote_volume": 2603.31458, "trades": 38, "taker_buy_volume": 944.91, "taker_buy_quote": 842.14735}, {"ts": 1773632400000, "open": 0.891, "high": 0.891, "low": 0.889, "close": 0.89, "volume": 5008.23, "quote_volume": 4457.76187, "trades": 35, "taker_buy_volume": 1572.56, "taker_buy_quote": 1400.00854}, {"ts": 1773632460000, "open": 0.89, "high": 0.892, "low": 0.89, "close": 0.892, "volume": 1320.19, "quote_volume": 1176.81224, "trades": 23, "taker_buy_volume": 1171.4, "taker_buy_quote": 1044.26539}, {"ts": 1773632520000, "open": 0.891, "high": 0.892, "low": 0.889, "close": 0.889, "volume": 5082.51, "quote_volume": 4524.05305, "trades": 34, "taker_buy_volume": 562.75, "taker_buy_quote": 501.16322}, {"ts": 1773632580000, "open": 0.888, "high": 0.888, "low": 0.883, "close": 0.884, "volume": 18918.73, "quote_volume": 16750.95568, "trades": 106, "taker_buy_volume": 5738.04, "taker_buy_quote": 5083.88928}, {"ts": 1773632640000, "open": 0.886, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 126.25, "quote_volume": 111.87372, "trades": 3, "taker_buy_volume": 126.25, "taker_buy_quote": 111.87372}, {"ts": 1773632700000, "open": 0.888, "high": 0.891, "low": 0.888, "close": 0.889, "volume": 10141.88, "quote_volume": 9014.36159, "trades": 33, "taker_buy_volume": 9685.37, "taker_buy_quote": 8608.06769}, {"ts": 1773632760000, "open": 0.888, "high": 0.888, "low": 0.883, "close": 0.883, "volume": 622.05, "quote_volume": 550.36422, "trades": 10, "taker_buy_volume": 123.75, "taker_buy_quote": 109.51875}, {"ts": 1773632820000, "open": 0.884, "high": 0.884, "low": 0.882, "close": 0.882, "volume": 1470.06, "quote_volume": 1298.06784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632880000, "open": 0.881, "high": 0.881, "low": 0.88, "close": 0.88, "volume": 636.8, "quote_volume": 560.53456, "trades": 11, "taker_buy_volume": 463.24, "taker_buy_quote": 407.6512}, {"ts": 1773632940000, "open": 0.88, "high": 0.883, "low": 0.88, "close": 0.883, "volume": 2759.33, "quote_volume": 2430.55807, "trades": 58, "taker_buy_volume": 2099.99, "taker_buy_quote": 1850.20661}, {"ts": 1773633000000, "open": 0.883, "high": 0.886, "low": 0.881, "close": 0.883, "volume": 3745.77, "quote_volume": 3308.42198, "trades": 66, "taker_buy_volume": 1724.66, "taker_buy_quote": 1525.13656}, {"ts": 1773633060000, "open": 0.884, "high": 0.885, "low": 0.884, "close": 0.885, "volume": 2514.66, "quote_volume": 2224.44094, "trades": 41, "taker_buy_volume": 2337.84, "taker_buy_quote": 2068.13206}, {"ts": 1773633120000, "open": 0.883, "high": 0.883, "low": 0.881, "close": 0.881, "volume": 18.72, "quote_volume": 16.51102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633180000, "open": 0.88, "high": 0.881, "low": 0.875, "close": 0.881, "volume": 7558.05, "quote_volume": 6636.13529, "trades": 63, "taker_buy_volume": 2293.68, "taker_buy_quote": 2015.89807}, {"ts": 1773633240000, "open": 0.881, "high": 0.882, "low": 0.875, "close": 0.882, "volume": 16369.7, "quote_volume": 14379.09528, "trades": 143, "taker_buy_volume": 4232.2, "taker_buy_quote": 3723.54706}, {"ts": 1773633300000, "open": 0.88, "high": 0.88, "low": 0.879, "close": 0.879, "volume": 803.96, "quote_volume": 706.77442, "trades": 12, "taker_buy_volume": 105.43, "taker_buy_quote": 92.72977}, {"ts": 1773633360000, "open": 0.879, "high": 0.881, "low": 0.877, "close": 0.879, "volume": 6237.91, "quote_volume": 5479.52003, "trades": 47, "taker_buy_volume": 476.96, "taker_buy_quote": 419.64039}, {"ts": 1773633420000, "open": 0.877, "high": 0.878, "low": 0.875, "close": 0.875, "volume": 2939.53, "quote_volume": 2573.35142, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633480000, "open": 0.876, "high": 0.878, "low": 0.875, "close": 0.875, "volume": 6176.54, "quote_volume": 5413.46457, "trades": 31, "taker_buy_volume": 2392.38, "taker_buy_quote": 2097.59665}, {"ts": 1773633540000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 83.69, "quote_volume": 73.22875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633600000, "open": 0.875, "high": 0.876, "low": 0.875, "close": 0.875, "volume": 1648.05, "quote_volume": 1442.89813, "trades": 41, "taker_buy_volume": 13.68, "taker_buy_quote": 11.98368}, {"ts": 1773633660000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633720000, "open": 0.875, "high": 0.875, "low": 0.873, "close": 0.873, "volume": 930.95, "quote_volume": 814.10679, "trades": 48, "taker_buy_volume": 22.88, "taker_buy_quote": 19.99712}, {"ts": 1773633780000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 182.79, "quote_volume": 159.42485, "trades": 4, "taker_buy_volume": 11.42, "taker_buy_quote": 9.96966}, {"ts": 1773633840000, "open": 0.872, "high": 0.872, "low": 0.872, "close": 0.872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633900000, "open": 0.873, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 787.75, "quote_volume": 687.23375, "trades": 35, "taker_buy_volume": 439.5, "taker_buy_quote": 383.55975}, {"ts": 1773633960000, "open": 0.873, "high": 0.873, "low": 0.873, "close": 0.873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634020000, "open": 0.874, "high": 0.875, "low": 0.873, "close": 0.873, "volume": 1883.74, "quote_volume": 1645.4128, "trades": 11, "taker_buy_volume": 580.79, "taker_buy_quote": 507.93745}, {"ts": 1773634080000, "open": 0.874, "high": 0.875, "low": 0.873, "close": 0.873, "volume": 1369.03, "quote_volume": 1197.70558, "trades": 7, "taker_buy_volume": 1308.07, "taker_buy_quote": 1144.4375}, {"ts": 1773634140000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.872, "volume": 274.14, "quote_volume": 239.3108, "trades": 9, "taker_buy_volume": 186.95, "taker_buy_quote": 163.20735}, {"ts": 1773634200000, "open": 0.873, "high": 0.874, "low": 0.873, "close": 0.874, "volume": 720.96, "quote_volume": 629.62813, "trades": 16, "taker_buy_volume": 699.65, "taker_buy_quote": 611.0245}, {"ts": 1773634260000, "open": 0.873, "high": 0.874, "low": 0.873, "close": 0.874, "volume": 120.71, "quote_volume": 105.49195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634320000, "open": 0.874, "high": 0.876, "low": 0.874, "close": 0.876, "volume": 834.64, "quote_volume": 730.66375, "trades": 13, "taker_buy_volume": 506.57, "taker_buy_quote": 443.6025}, {"ts": 1773634380000, "open": 0.875, "high": 0.877, "low": 0.875, "close": 0.875, "volume": 2793.8, "quote_volume": 2446.06017, "trades": 94, "taker_buy_volume": 946.64, "taker_buy_quote": 829.39032}, {"ts": 1773634440000, "open": 0.875, "high": 0.878, "low": 0.875, "close": 0.876, "volume": 1232.16, "quote_volume": 1079.41172, "trades": 32, "taker_buy_volume": 954.8, "taker_buy_quote": 836.44436}, {"ts": 1773634500000, "open": 0.876, "high": 0.879, "low": 0.876, "close": 0.878, "volume": 1748.8, "quote_volume": 1535.38683, "trades": 15, "taker_buy_volume": 1297.44, "taker_buy_quote": 1139.13695}, {"ts": 1773634560000, "open": 0.877, "high": 0.879, "low": 0.877, "close": 0.878, "volume": 189.04, "quote_volume": 166.12592, "trades": 6, "taker_buy_volume": 135.92, "taker_buy_quote": 119.47368}, {"ts": 1773634620000, "open": 0.878, "high": 0.878, "low": 0.878, "close": 0.878, "volume": 150.94, "quote_volume": 132.52532, "trades": 4, "taker_buy_volume": 123.75, "taker_buy_quote": 108.6525}, {"ts": 1773634680000, "open": 0.879, "high": 0.879, "low": 0.877, "close": 0.877, "volume": 1513.71, "quote_volume": 1329.25169, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634740000, "open": 0.878, "high": 0.878, "low": 0.878, "close": 0.878, "volume": 28.91, "quote_volume": 25.38298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634800000, "open": 0.878, "high": 0.878, "low": 0.878, "close": 0.878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634860000, "open": 0.878, "high": 0.878, "low": 0.872, "close": 0.875, "volume": 4837.75, "quote_volume": 4234.52952, "trades": 39, "taker_buy_volume": 935.82, "taker_buy_quote": 817.92948}, {"ts": 1773634920000, "open": 0.874, "high": 0.875, "low": 0.873, "close": 0.874, "volume": 1490.99, "quote_volume": 1303.45127, "trades": 22, "taker_buy_volume": 981.42, "taker_buy_quote": 858.32413}, {"ts": 1773634980000, "open": 0.874, "high": 0.876, "low": 0.873, "close": 0.875, "volume": 1847.55, "quote_volume": 1616.33286, "trades": 10, "taker_buy_volume": 1607.15, "taker_buy_quote": 1406.31701}, {"ts": 1773635040000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 123.75, "quote_volume": 108.28125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635100000, "open": 0.873, "high": 0.874, "low": 0.872, "close": 0.873, "volume": 374.27, "quote_volume": 326.67673, "trades": 11, "taker_buy_volume": 32.72, "taker_buy_quote": 28.59728}, {"ts": 1773635160000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.875, "volume": 1837.99, "quote_volume": 1603.68584, "trades": 61, "taker_buy_volume": 832.26, "taker_buy_quote": 726.68928}, {"ts": 1773635220000, "open": 0.873, "high": 0.873, "low": 0.873, "close": 0.873, "volume": 186.05, "quote_volume": 162.42165, "trades": 2, "taker_buy_volume": 123.75, "taker_buy_quote": 108.03375}, {"ts": 1773635280000, "open": 0.872, "high": 0.872, "low": 0.871, "close": 0.871, "volume": 1401.6, "quote_volume": 1220.92366, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635340000, "open": 0.871, "high": 0.871, "low": 0.871, "close": 0.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635400000, "open": 0.87, "high": 0.872, "low": 0.87, "close": 0.872, "volume": 5502.84, "quote_volume": 4788.01525, "trades": 23, "taker_buy_volume": 313.54, "taker_buy_quote": 273.32425}, {"ts": 1773635460000, "open": 0.873, "high": 0.875, "low": 0.872, "close": 0.872, "volume": 1873.14, "quote_volume": 1634.51818, "trades": 12, "taker_buy_volume": 121.93, "taker_buy_quote": 106.39536}, {"ts": 1773635520000, "open": 0.874, "high": 0.874, "low": 0.874, "close": 0.874, "volume": 434.75, "quote_volume": 379.9715, "trades": 6, "taker_buy_volume": 311.0, "taker_buy_quote": 271.814}, {"ts": 1773635580000, "open": 0.873, "high": 0.875, "low": 0.872, "close": 0.875, "volume": 2622.86, "quote_volume": 2292.07527, "trades": 94, "taker_buy_volume": 1454.84, "taker_buy_quote": 1271.7346}, {"ts": 1773635640000, "open": 0.876, "high": 0.877, "low": 0.875, "close": 0.877, "volume": 2671.24, "quote_volume": 2341.78193, "trades": 44, "taker_buy_volume": 2005.72, "taker_buy_quote": 1758.78641}, {"ts": 1773635700000, "open": 0.877, "high": 0.879, "low": 0.877, "close": 0.879, "volume": 4743.4, "quote_volume": 4162.76584, "trades": 79, "taker_buy_volume": 1291.43, "taker_buy_quote": 1133.70237}, {"ts": 1773635760000, "open": 0.879, "high": 0.884, "low": 0.879, "close": 0.883, "volume": 11530.61, "quote_volume": 10156.65928, "trades": 153, "taker_buy_volume": 4910.0, "taker_buy_quote": 4327.98971}, {"ts": 1773635820000, "open": 0.881, "high": 0.881, "low": 0.879, "close": 0.879, "volume": 278.77, "quote_volume": 245.5776, "trades": 16, "taker_buy_volume": 34.17, "taker_buy_quote": 30.10377}, {"ts": 1773635880000, "open": 0.879, "high": 0.879, "low": 0.878, "close": 0.879, "volume": 1015.35, "quote_volume": 891.7352, "trades": 53, "taker_buy_volume": 134.15, "taker_buy_quote": 117.91785}, {"ts": 1773635940000, "open": 0.879, "high": 0.879, "low": 0.879, "close": 0.879, "volume": 23.48, "quote_volume": 20.63892, "trades": 1, "taker_buy_volume": 23.48, "taker_buy_quote": 20.63892}, {"ts": 1773636000000, "open": 0.879, "high": 0.879, "low": 0.877, "close": 0.877, "volume": 60.76, "quote_volume": 53.38921, "trades": 3, "taker_buy_volume": 48.21, "taker_buy_quote": 42.37659}, {"ts": 1773636060000, "open": 0.876, "high": 0.876, "low": 0.876, "close": 0.876, "volume": 6.28, "quote_volume": 5.50128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636120000, "open": 0.876, "high": 0.879, "low": 0.875, "close": 0.879, "volume": 406.88, "quote_volume": 356.52669, "trades": 10, "taker_buy_volume": 207.69, "taker_buy_quote": 182.11169}, {"ts": 1773636180000, "open": 0.878, "high": 0.878, "low": 0.878, "close": 0.878, "volume": 115.34, "quote_volume": 101.26852, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 0.876, "high": 0.876, "low": 0.876, "close": 0.876, "volume": 6.28, "quote_volume": 5.50128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636300000, "open": 0.876, "high": 0.876, "low": 0.876, "close": 0.876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636360000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 586.45, "quote_volume": 513.14375, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636420000, "open": 0.875, "high": 0.875, "low": 0.875, "close": 0.875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636480000, "open": 0.874, "high": 0.874, "low": 0.873, "close": 0.874, "volume": 1438.05, "quote_volume": 1255.56371, "trades": 32, "taker_buy_volume": 411.45, "taker_buy_quote": 359.19585}, {"ts": 1773636540000, "open": 0.874, "high": 0.874, "low": 0.87, "close": 0.873, "volume": 3218.05, "quote_volume": 2806.41295, "trades": 19, "taker_buy_volume": 650.03, "taker_buy_quote": 566.93067}, {"ts": 1773636600000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 179.41, "quote_volume": 156.49153, "trades": 3, "taker_buy_volume": 46.01, "taker_buy_quote": 40.16673}, {"ts": 1773636660000, "open": 0.873, "high": 0.875, "low": 0.871, "close": 0.875, "volume": 380.12, "quote_volume": 331.5041, "trades": 16, "taker_buy_volume": 59.33, "taker_buy_quote": 51.84851}, {"ts": 1773636720000, "open": 0.875, "high": 0.876, "low": 0.872, "close": 0.872, "volume": 6185.47, "quote_volume": 5407.46405, "trades": 33, "taker_buy_volume": 289.01, "taker_buy_quote": 253.13647}, {"ts": 1773636780000, "open": 0.873, "high": 0.873, "low": 0.871, "close": 0.871, "volume": 1619.02, "quote_volume": 1410.31437, "trades": 8, "taker_buy_volume": 1358.82, "taker_buy_quote": 1183.54366}, {"ts": 1773636840000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 396.2, "quote_volume": 345.49872, "trades": 6, "taker_buy_volume": 24.95, "taker_buy_quote": 21.76872}, {"ts": 1773636900000, "open": 0.872, "high": 0.872, "low": 0.869, "close": 0.87, "volume": 3649.33, "quote_volume": 3176.35193, "trades": 45, "taker_buy_volume": 259.48, "taker_buy_quote": 226.2426}, {"ts": 1773636960000, "open": 0.869, "high": 0.869, "low": 0.868, "close": 0.868, "volume": 1135.31, "quote_volume": 986.50238, "trades": 13, "taker_buy_volume": 332.76, "taker_buy_quote": 289.16844}, {"ts": 1773637020000, "open": 0.868, "high": 0.87, "low": 0.868, "close": 0.87, "volume": 482.21, "quote_volume": 418.75282, "trades": 24, "taker_buy_volume": 300.33, "taker_buy_quote": 260.6991}, {"ts": 1773637080000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 11.59, "quote_volume": 10.07171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637140000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 32.96, "quote_volume": 28.6752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637200000, "open": 0.871, "high": 0.874, "low": 0.871, "close": 0.874, "volume": 1566.65, "quote_volume": 1366.64171, "trades": 50, "taker_buy_volume": 1240.15, "taker_buy_quote": 1082.26021}, {"ts": 1773637260000, "open": 0.871, "high": 0.871, "low": 0.868, "close": 0.868, "volume": 2957.57, "quote_volume": 2571.57911, "trades": 23, "taker_buy_volume": 382.37, "taker_buy_quote": 332.54927}, {"ts": 1773637320000, "open": 0.869, "high": 0.873, "low": 0.869, "close": 0.87, "volume": 4193.97, "quote_volume": 3653.33327, "trades": 29, "taker_buy_volume": 3099.9, "taker_buy_quote": 2699.94179}, {"ts": 1773637380000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637440000, "open": 0.869, "high": 0.87, "low": 0.869, "close": 0.87, "volume": 32.2, "quote_volume": 27.98754, "trades": 3, "taker_buy_volume": 5.74, "taker_buy_quote": 4.9938}, {"ts": 1773637500000, "open": 0.87, "high": 0.87, "low": 0.869, "close": 0.869, "volume": 591.62, "quote_volume": 514.57429, "trades": 5, "taker_buy_volume": 332.76, "taker_buy_quote": 289.5012}, {"ts": 1773637560000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 357.58, "quote_volume": 310.73702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637620000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 123.75, "quote_volume": 107.53875, "trades": 1, "taker_buy_volume": 123.75, "taker_buy_quote": 107.53875}, {"ts": 1773637680000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637740000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.871, "volume": 1313.86, "quote_volume": 1144.16198, "trades": 13, "taker_buy_volume": 1313.86, "taker_buy_quote": 1144.16198}, {"ts": 1773637800000, "open": 0.87, "high": 0.871, "low": 0.87, "close": 0.871, "volume": 1130.17, "quote_volume": 983.92909, "trades": 20, "taker_buy_volume": 1118.66, "taker_buy_quote": 973.90388}, {"ts": 1773637860000, "open": 0.871, "high": 0.871, "low": 0.871, "close": 0.871, "volume": 123.75, "quote_volume": 107.78625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637920000, "open": 0.871, "high": 0.871, "low": 0.871, "close": 0.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637980000, "open": 0.872, "high": 0.873, "low": 0.872, "close": 0.873, "volume": 287.62, "quote_volume": 250.83175, "trades": 5, "taker_buy_volume": 274.61, "taker_buy_quote": 239.48703}, {"ts": 1773638040000, "open": 0.872, "high": 0.872, "low": 0.872, "close": 0.872, "volume": 694.6, "quote_volume": 605.6912, "trades": 21, "taker_buy_volume": 371.25, "taker_buy_quote": 323.73}, {"ts": 1773638100000, "open": 0.872, "high": 0.872, "low": 0.869, "close": 0.869, "volume": 2399.65, "quote_volume": 2090.27859, "trades": 110, "taker_buy_volume": 88.53, "taker_buy_quote": 77.0211}, {"ts": 1773638160000, "open": 0.87, "high": 0.87, "low": 0.865, "close": 0.867, "volume": 6685.12, "quote_volume": 5798.83648, "trades": 39, "taker_buy_volume": 254.04, "taker_buy_quote": 220.10388}, {"ts": 1773638220000, "open": 0.867, "high": 0.868, "low": 0.867, "close": 0.868, "volume": 234.14, "quote_volume": 203.08152, "trades": 14, "taker_buy_volume": 158.34, "taker_buy_quote": 137.28712}, {"ts": 1773638280000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 84.79, "quote_volume": 73.68251, "trades": 1, "taker_buy_volume": 84.79, "taker_buy_quote": 73.68251}, {"ts": 1773638340000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638400000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638460000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638520000, "open": 0.869, "high": 0.874, "low": 0.869, "close": 0.871, "volume": 3216.59, "quote_volume": 2803.75183, "trades": 55, "taker_buy_volume": 1862.15, "taker_buy_quote": 1623.62042}, {"ts": 1773638580000, "open": 0.871, "high": 0.871, "low": 0.871, "close": 0.871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638640000, "open": 0.871, "high": 0.871, "low": 0.87, "close": 0.87, "volume": 401.73, "quote_volume": 349.89059, "trades": 21, "taker_buy_volume": 385.49, "taker_buy_quote": 335.76179}, {"ts": 1773638700000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 390.42, "quote_volume": 339.6654, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638760000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 6.33, "quote_volume": 5.50077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638820000, "open": 0.868, "high": 0.868, "low": 0.868, "close": 0.868, "volume": 70.06, "quote_volume": 60.81208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638880000, "open": 0.868, "high": 0.868, "low": 0.868, "close": 0.868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638940000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 107.8, "quote_volume": 93.6782, "trades": 7, "taker_buy_volume": 62.84, "taker_buy_quote": 54.60796}, {"ts": 1773639000000, "open": 0.869, "high": 0.869, "low": 0.867, "close": 0.867, "volume": 1175.78, "quote_volume": 1020.59571, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639060000, "open": 0.866, "high": 0.866, "low": 0.865, "close": 0.865, "volume": 138.61, "quote_volume": 120.02381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639120000, "open": 0.866, "high": 0.867, "low": 0.865, "close": 0.865, "volume": 4988.6, "quote_volume": 4316.97591, "trades": 36, "taker_buy_volume": 1289.25, "taker_buy_quote": 1117.03816}, {"ts": 1773639180000, "open": 0.865, "high": 0.865, "low": 0.864, "close": 0.864, "volume": 210.5, "quote_volume": 182.00731, "trades": 6, "taker_buy_volume": 11.56, "taker_buy_quote": 9.9994}, {"ts": 1773639240000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.863, "volume": 218.8, "quote_volume": 188.94815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.863, "volume": 1826.57, "quote_volume": 1576.70852, "trades": 10, "taker_buy_volume": 254.86, "taker_buy_quote": 220.07529}, {"ts": 1773639360000, "open": 0.864, "high": 0.865, "low": 0.864, "close": 0.865, "volume": 731.33, "quote_volume": 632.137, "trades": 9, "taker_buy_volume": 731.33, "taker_buy_quote": 632.137}, {"ts": 1773639420000, "open": 0.865, "high": 0.866, "low": 0.865, "close": 0.866, "volume": 329.16, "quote_volume": 285.04525, "trades": 6, "taker_buy_volume": 67.99, "taker_buy_quote": 58.87934}, {"ts": 1773639480000, "open": 0.866, "high": 0.866, "low": 0.864, "close": 0.865, "volume": 329.06, "quote_volume": 284.41789, "trades": 5, "taker_buy_volume": 76.53, "taker_buy_quote": 66.19845}, {"ts": 1773639540000, "open": 0.864, "high": 0.864, "low": 0.862, "close": 0.863, "volume": 4526.91, "quote_volume": 3903.76073, "trades": 33, "taker_buy_volume": 1110.34, "taker_buy_quote": 957.89066}, {"ts": 1773639600000, "open": 0.863, "high": 0.865, "low": 0.863, "close": 0.865, "volume": 782.68, "quote_volume": 676.10037, "trades": 23, "taker_buy_volume": 558.15, "taker_buy_quote": 482.32201}, {"ts": 1773639660000, "open": 0.865, "high": 0.865, "low": 0.862, "close": 0.864, "volume": 3278.79, "quote_volume": 2831.64069, "trades": 62, "taker_buy_volume": 546.92, "taker_buy_quote": 473.02227}, {"ts": 1773639720000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.863, "volume": 23.7, "quote_volume": 20.46262, "trades": 2, "taker_buy_volume": 9.52, "taker_buy_quote": 8.22528}, {"ts": 1773639780000, "open": 0.864, "high": 0.865, "low": 0.864, "close": 0.865, "volume": 1781.59, "quote_volume": 1540.30911, "trades": 29, "taker_buy_volume": 1657.84, "taker_buy_quote": 1433.26536}, {"ts": 1773639840000, "open": 0.865, "high": 0.867, "low": 0.865, "close": 0.865, "volume": 2655.41, "quote_volume": 2301.09439, "trades": 33, "taker_buy_volume": 2497.35, "taker_buy_quote": 2164.24874}, {"ts": 1773639900000, "open": 0.865, "high": 0.865, "low": 0.861, "close": 0.862, "volume": 4847.41, "quote_volume": 4180.826, "trades": 49, "taker_buy_volume": 141.66, "taker_buy_quote": 122.14674}, {"ts": 1773639960000, "open": 0.863, "high": 0.865, "low": 0.861, "close": 0.864, "volume": 6292.72, "quote_volume": 5434.04262, "trades": 66, "taker_buy_volume": 3781.93, "taker_buy_quote": 3266.68316}, {"ts": 1773640020000, "open": 0.864, "high": 0.865, "low": 0.864, "close": 0.865, "volume": 552.29, "quote_volume": 477.48335, "trades": 12, "taker_buy_volume": 389.36, "taker_buy_quote": 336.67265}, {"ts": 1773640080000, "open": 0.865, "high": 0.865, "low": 0.864, "close": 0.864, "volume": 62.16, "quote_volume": 53.71253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640140000, "open": 0.864, "high": 0.864, "low": 0.864, "close": 0.864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640200000, "open": 0.865, "high": 0.865, "low": 0.864, "close": 0.864, "volume": 364.72, "quote_volume": 315.13117, "trades": 14, "taker_buy_volume": 7.83, "taker_buy_quote": 6.76512}, {"ts": 1773640260000, "open": 0.864, "high": 0.864, "low": 0.864, "close": 0.864, "volume": 50.07, "quote_volume": 43.26048, "trades": 1, "taker_buy_volume": 50.07, "taker_buy_quote": 43.26048}, {"ts": 1773640320000, "open": 0.864, "high": 0.864, "low": 0.864, "close": 0.864, "volume": 667.87, "quote_volume": 577.03968, "trades": 17, "taker_buy_volume": 667.87, "taker_buy_quote": 577.03968}, {"ts": 1773640380000, "open": 0.864, "high": 0.864, "low": 0.863, "close": 0.863, "volume": 293.84, "quote_volume": 253.83075, "trades": 16, "taker_buy_volume": 239.0, "taker_buy_quote": 206.496}, {"ts": 1773640440000, "open": 0.863, "high": 0.863, "low": 0.863, "close": 0.863, "volume": 783.86, "quote_volume": 676.47118, "trades": 13, "taker_buy_volume": 505.56, "taker_buy_quote": 436.29828}, {"ts": 1773640500000, "open": 0.862, "high": 0.862, "low": 0.857, "close": 0.862, "volume": 12833.27, "quote_volume": 11031.09545, "trades": 105, "taker_buy_volume": 163.6, "taker_buy_quote": 140.85518}, {"ts": 1773640560000, "open": 0.861, "high": 0.861, "low": 0.861, "close": 0.861, "volume": 8.86, "quote_volume": 7.62846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640620000, "open": 0.861, "high": 0.861, "low": 0.858, "close": 0.86, "volume": 5838.5, "quote_volume": 5019.35351, "trades": 104, "taker_buy_volume": 1480.03, "taker_buy_quote": 1272.8258}, {"ts": 1773640680000, "open": 0.861, "high": 0.863, "low": 0.861, "close": 0.863, "volume": 974.15, "quote_volume": 840.49731, "trades": 14, "taker_buy_volume": 798.65, "taker_buy_quote": 689.04081}, {"ts": 1773640740000, "open": 0.861, "high": 0.861, "low": 0.858, "close": 0.86, "volume": 4377.02, "quote_volume": 3759.30969, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640800000, "open": 0.86, "high": 0.86, "low": 0.857, "close": 0.859, "volume": 4706.37, "quote_volume": 4038.10562, "trades": 84, "taker_buy_volume": 2631.31, "taker_buy_quote": 2257.78384}, {"ts": 1773640860000, "open": 0.859, "high": 0.859, "low": 0.859, "close": 0.859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640920000, "open": 0.857, "high": 0.858, "low": 0.856, "close": 0.858, "volume": 404.88, "quote_volume": 347.0787, "trades": 6, "taker_buy_volume": 123.75, "taker_buy_quote": 106.05375}, {"ts": 1773640980000, "open": 0.856, "high": 0.856, "low": 0.855, "close": 0.855, "volume": 1297.1, "quote_volume": 1109.47799, "trades": 15, "taker_buy_volume": 132.47, "taker_buy_quote": 113.26185}, {"ts": 1773641040000, "open": 0.857, "high": 0.857, "low": 0.855, "close": 0.855, "volume": 4574.08, "quote_volume": 3911.51737, "trades": 13, "taker_buy_volume": 910.93, "taker_buy_quote": 778.93071}, {"ts": 1773641100000, "open": 0.857, "high": 0.857, "low": 0.854, "close": 0.854, "volume": 470.97, "quote_volume": 402.38423, "trades": 8, "taker_buy_volume": 32.77, "taker_buy_quote": 28.08389}, {"ts": 1773641160000, "open": 0.854, "high": 0.854, "low": 0.854, "close": 0.854, "volume": 336.95, "quote_volume": 287.7553, "trades": 2, "taker_buy_volume": 103.04, "taker_buy_quote": 87.99616}, {"ts": 1773641220000, "open": 0.854, "high": 0.854, "low": 0.853, "close": 0.854, "volume": 1342.63, "quote_volume": 1145.69439, "trades": 37, "taker_buy_volume": 1158.97, "taker_buy_quote": 989.03241}, {"ts": 1773641280000, "open": 0.853, "high": 0.853, "low": 0.852, "close": 0.852, "volume": 117.88, "quote_volume": 100.44658, "trades": 6, "taker_buy_volume": 51.85, "taker_buy_quote": 44.1762}, {"ts": 1773641340000, "open": 0.85, "high": 0.85, "low": 0.848, "close": 0.848, "volume": 6838.52, "quote_volume": 5809.28735, "trades": 120, "taker_buy_volume": 3849.74, "taker_buy_quote": 3272.279}, {"ts": 1773641400000, "open": 0.847, "high": 0.848, "low": 0.846, "close": 0.847, "volume": 5168.87, "quote_volume": 4380.19274, "trades": 113, "taker_buy_volume": 2470.45, "taker_buy_quote": 2094.921}, {"ts": 1773641460000, "open": 0.847, "high": 0.847, "low": 0.846, "close": 0.847, "volume": 758.51, "quote_volume": 642.01075, "trades": 19, "taker_buy_volume": 207.1, "taker_buy_quote": 175.4137}, {"ts": 1773641520000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 20.6, "quote_volume": 17.4482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641580000, "open": 0.847, "high": 0.848, "low": 0.847, "close": 0.848, "volume": 445.58, "quote_volume": 377.70689, "trades": 6, "taker_buy_volume": 445.58, "taker_buy_quote": 377.70689}, {"ts": 1773641640000, "open": 0.849, "high": 0.849, "low": 0.848, "close": 0.848, "volume": 272.82, "quote_volume": 231.61711, "trades": 7, "taker_buy_volume": 272.82, "taker_buy_quote": 231.61711}, {"ts": 1773641700000, "open": 0.846, "high": 0.846, "low": 0.845, "close": 0.846, "volume": 4537.4, "quote_volume": 3835.20248, "trades": 68, "taker_buy_volume": 1798.32, "taker_buy_quote": 1519.81595}, {"ts": 1773641760000, "open": 0.846, "high": 0.849, "low": 0.845, "close": 0.849, "volume": 3330.77, "quote_volume": 2823.1141, "trades": 26, "taker_buy_volume": 3007.0, "taker_buy_quote": 2549.33901}, {"ts": 1773641820000, "open": 0.847, "high": 0.847, "low": 0.846, "close": 0.846, "volume": 338.48, "quote_volume": 286.37406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641880000, "open": 0.847, "high": 0.85, "low": 0.847, "close": 0.849, "volume": 2008.98, "quote_volume": 1705.81283, "trades": 57, "taker_buy_volume": 940.2, "taker_buy_quote": 798.41861}, {"ts": 1773641940000, "open": 0.847, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 1993.52, "quote_volume": 1687.62846, "trades": 70, "taker_buy_volume": 516.02, "taker_buy_quote": 436.92241}, {"ts": 1773642000000, "open": 0.846, "high": 0.848, "low": 0.844, "close": 0.848, "volume": 5451.28, "quote_volume": 4610.06473, "trades": 105, "taker_buy_volume": 2890.45, "taker_buy_quote": 2447.0687}, {"ts": 1773642060000, "open": 0.847, "high": 0.848, "low": 0.847, "close": 0.848, "volume": 131.4, "quote_volume": 111.41955, "trades": 3, "taker_buy_volume": 123.75, "taker_buy_quote": 104.94}, {"ts": 1773642120000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 175.49, "quote_volume": 148.64003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642180000, "open": 0.847, "high": 0.848, "low": 0.847, "close": 0.847, "volume": 1626.95, "quote_volume": 1379.47459, "trades": 39, "taker_buy_volume": 1028.37, "taker_buy_quote": 872.05776}, {"ts": 1773642240000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 2725.26, "quote_volume": 2308.29522, "trades": 38, "taker_buy_volume": 501.65, "taker_buy_quote": 424.89755}, {"ts": 1773642300000, "open": 0.846, "high": 0.847, "low": 0.846, "close": 0.846, "volume": 5534.63, "quote_volume": 4682.33205, "trades": 8, "taker_buy_volume": 35.07, "taker_buy_quote": 29.70429}, {"ts": 1773642360000, "open": 0.846, "high": 0.846, "low": 0.846, "close": 0.846, "volume": 88.54, "quote_volume": 74.90484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642420000, "open": 0.847, "high": 0.85, "low": 0.847, "close": 0.848, "volume": 11118.06, "quote_volume": 9439.26992, "trades": 43, "taker_buy_volume": 10994.31, "taker_buy_quote": 9334.32992}, {"ts": 1773642480000, "open": 0.848, "high": 0.849, "low": 0.848, "close": 0.849, "volume": 598.29, "quote_volume": 507.46219, "trades": 7, "taker_buy_volume": 598.29, "taker_buy_quote": 507.46219}, {"ts": 1773642540000, "open": 0.849, "high": 0.875, "low": 0.849, "close": 0.869, "volume": 55001.54, "quote_volume": 47550.19534, "trades": 678, "taker_buy_volume": 35923.38, "taker_buy_quote": 31016.78364}, {"ts": 1773642600000, "open": 0.869, "high": 0.877, "low": 0.865, "close": 0.877, "volume": 31609.54, "quote_volume": 27569.27118, "trades": 339, "taker_buy_volume": 25863.04, "taker_buy_quote": 22553.46133}, {"ts": 1773642660000, "open": 0.877, "high": 0.877, "low": 0.868, "close": 0.868, "volume": 15729.23, "quote_volume": 13716.29956, "trades": 266, "taker_buy_volume": 5178.47, "taker_buy_quote": 4515.18428}, {"ts": 1773642720000, "open": 0.869, "high": 0.87, "low": 0.868, "close": 0.868, "volume": 2627.86, "quote_volume": 2284.28807, "trades": 70, "taker_buy_volume": 1886.13, "taker_buy_quote": 1640.46643}, {"ts": 1773642780000, "open": 0.868, "high": 0.869, "low": 0.868, "close": 0.869, "volume": 509.25, "quote_volume": 442.33655, "trades": 30, "taker_buy_volume": 318.35, "taker_buy_quote": 276.63535}, {"ts": 1773642840000, "open": 0.869, "high": 0.87, "low": 0.867, "close": 0.868, "volume": 1553.8, "quote_volume": 1349.12831, "trades": 17, "taker_buy_volume": 1008.94, "taker_buy_quote": 876.61094}, {"ts": 1773642900000, "open": 0.867, "high": 0.869, "low": 0.867, "close": 0.867, "volume": 2264.51, "quote_volume": 1964.73609, "trades": 105, "taker_buy_volume": 1355.99, "taker_buy_quote": 1177.04925}, {"ts": 1773642960000, "open": 0.867, "high": 0.867, "low": 0.864, "close": 0.866, "volume": 7170.69, "quote_volume": 6207.79344, "trades": 56, "taker_buy_volume": 6978.19, "taker_buy_quote": 6041.28095}, {"ts": 1773643020000, "open": 0.866, "high": 0.866, "low": 0.861, "close": 0.862, "volume": 12625.88, "quote_volume": 10887.18227, "trades": 193, "taker_buy_volume": 4303.36, "taker_buy_quote": 3712.49731}, {"ts": 1773643080000, "open": 0.864, "high": 0.864, "low": 0.86, "close": 0.862, "volume": 853.83, "quote_volume": 735.53301, "trades": 14, "taker_buy_volume": 113.15, "taker_buy_quote": 97.62882}, {"ts": 1773643140000, "open": 0.862, "high": 0.862, "low": 0.861, "close": 0.861, "volume": 478.35, "quote_volume": 411.9831, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643200000, "open": 0.861, "high": 0.861, "low": 0.859, "close": 0.859, "volume": 2978.78, "quote_volume": 2561.90297, "trades": 19, "taker_buy_volume": 78.26, "taker_buy_quote": 67.38186}, {"ts": 1773643260000, "open": 0.859, "high": 0.859, "low": 0.857, "close": 0.858, "volume": 1512.33, "quote_volume": 1297.5515, "trades": 42, "taker_buy_volume": 927.22, "taker_buy_quote": 795.55476}, {"ts": 1773643320000, "open": 0.858, "high": 0.858, "low": 0.858, "close": 0.858, "volume": 241.35, "quote_volume": 207.0783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643380000, "open": 0.858, "high": 0.858, "low": 0.858, "close": 0.858, "volume": 8.0, "quote_volume": 6.864, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 6.864}, {"ts": 1773643440000, "open": 0.858, "high": 0.858, "low": 0.858, "close": 0.858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643500000, "open": 0.857, "high": 0.861, "low": 0.857, "close": 0.861, "volume": 4737.76, "quote_volume": 4071.08112, "trades": 62, "taker_buy_volume": 3690.51, "taker_buy_quote": 3173.58787}, {"ts": 1773643560000, "open": 0.858, "high": 0.858, "low": 0.855, "close": 0.855, "volume": 2009.39, "quote_volume": 1720.3227, "trades": 20, "taker_buy_volume": 123.75, "taker_buy_quote": 106.05375}, {"ts": 1773643620000, "open": 0.855, "high": 0.855, "low": 0.852, "close": 0.852, "volume": 10741.96, "quote_volume": 9173.17075, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643680000, "open": 0.855, "high": 0.855, "low": 0.854, "close": 0.854, "volume": 725.45, "quote_volume": 620.06201, "trades": 18, "taker_buy_volume": 280.21, "taker_buy_quote": 239.57955}, {"ts": 1773643740000, "open": 0.854, "high": 0.854, "low": 0.854, "close": 0.854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643800000, "open": 0.855, "high": 0.856, "low": 0.855, "close": 0.855, "volume": 1241.57, "quote_volume": 1062.64294, "trades": 43, "taker_buy_volume": 1124.5, "taker_buy_quote": 962.54809}, {"ts": 1773643860000, "open": 0.855, "high": 0.856, "low": 0.855, "close": 0.856, "volume": 1973.39, "quote_volume": 1688.06929, "trades": 73, "taker_buy_volume": 1973.39, "taker_buy_quote": 1688.06929}, {"ts": 1773643920000, "open": 0.856, "high": 0.856, "low": 0.856, "close": 0.856, "volume": 23.76, "quote_volume": 20.33856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643980000, "open": 0.855, "high": 0.855, "low": 0.854, "close": 0.854, "volume": 28.17, "quote_volume": 24.06923, "trades": 3, "taker_buy_volume": 12.05, "taker_buy_quote": 10.30275}, {"ts": 1773644040000, "open": 0.853, "high": 0.854, "low": 0.853, "close": 0.854, "volume": 914.96, "quote_volume": 780.57054, "trades": 5, "taker_buy_volume": 233.41, "taker_buy_quote": 199.20839}, {"ts": 1773644100000, "open": 0.854, "high": 0.854, "low": 0.854, "close": 0.854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644160000, "open": 0.852, "high": 0.853, "low": 0.852, "close": 0.853, "volume": 51.69, "quote_volume": 44.04676, "trades": 4, "taker_buy_volume": 6.88, "taker_buy_quote": 5.86864}, {"ts": 1773644220000, "open": 0.853, "high": 0.853, "low": 0.853, "close": 0.853, "volume": 43.32, "quote_volume": 36.95196, "trades": 1, "taker_buy_volume": 43.32, "taker_buy_quote": 36.95196}, {"ts": 1773644280000, "open": 0.852, "high": 0.852, "low": 0.851, "close": 0.851, "volume": 3260.4, "quote_volume": 2776.05082, "trades": 35, "taker_buy_volume": 42.0, "taker_buy_quote": 35.784}, {"ts": 1773644340000, "open": 0.851, "high": 0.851, "low": 0.85, "close": 0.85, "volume": 1232.79, "quote_volume": 1047.87766, "trades": 9, "taker_buy_volume": 1076.48, "taker_buy_quote": 915.01416}, {"ts": 1773644400000, "open": 0.85, "high": 0.852, "low": 0.85, "close": 0.85, "volume": 6747.7, "quote_volume": 5737.46455, "trades": 27, "taker_buy_volume": 3889.55, "taker_buy_quote": 3308.03705}, {"ts": 1773644460000, "open": 0.85, "high": 0.85, "low": 0.849, "close": 0.849, "volume": 3632.3, "quote_volume": 3083.86357, "trades": 54, "taker_buy_volume": 1110.04, "taker_buy_quote": 942.46483}, {"ts": 1773644520000, "open": 0.849, "high": 0.849, "low": 0.848, "close": 0.849, "volume": 698.78, "quote_volume": 592.79207, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644580000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 288.46, "quote_volume": 244.32562, "trades": 8, "taker_buy_volume": 163.98, "taker_buy_quote": 138.89106}, {"ts": 1773644640000, "open": 0.847, "high": 0.849, "low": 0.847, "close": 0.849, "volume": 2614.81, "quote_volume": 2215.02598, "trades": 20, "taker_buy_volume": 18.29, "taker_buy_quote": 15.50459}, {"ts": 1773644700000, "open": 0.849, "high": 0.85, "low": 0.849, "close": 0.85, "volume": 253.98, "quote_volume": 215.75925, "trades": 3, "taker_buy_volume": 253.98, "taker_buy_quote": 215.75925}, {"ts": 1773644760000, "open": 0.851, "high": 0.851, "low": 0.845, "close": 0.845, "volume": 28364.23, "quote_volume": 24096.03764, "trades": 63, "taker_buy_volume": 942.29, "taker_buy_quote": 800.31307}, {"ts": 1773644820000, "open": 0.846, "high": 0.846, "low": 0.845, "close": 0.846, "volume": 301.93, "quote_volume": 255.26331, "trades": 5, "taker_buy_volume": 256.21, "taker_buy_quote": 216.62991}, {"ts": 1773644880000, "open": 0.846, "high": 0.846, "low": 0.845, "close": 0.845, "volume": 51.54, "quote_volume": 43.58244, "trades": 4, "taker_buy_volume": 6.04, "taker_buy_quote": 5.10984}, {"ts": 1773644940000, "open": 0.845, "high": 0.845, "low": 0.843, "close": 0.843, "volume": 745.03, "quote_volume": 629.03704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645000000, "open": 0.844, "high": 0.846, "low": 0.844, "close": 0.846, "volume": 1520.48, "quote_volume": 1285.5287, "trades": 50, "taker_buy_volume": 1448.91, "taker_buy_quote": 1225.00276}, {"ts": 1773645060000, "open": 0.846, "high": 0.846, "low": 0.843, "close": 0.845, "volume": 6086.18, "quote_volume": 5137.39319, "trades": 24, "taker_buy_volume": 1229.19, "taker_buy_quote": 1038.61995}, {"ts": 1773645120000, "open": 0.845, "high": 0.845, "low": 0.843, "close": 0.843, "volume": 228.92, "quote_volume": 193.20032, "trades": 4, "taker_buy_volume": 45.03, "taker_buy_quote": 38.05035}, {"ts": 1773645180000, "open": 0.844, "high": 0.846, "low": 0.844, "close": 0.846, "volume": 1385.56, "quote_volume": 1170.61774, "trades": 24, "taker_buy_volume": 1077.26, "taker_buy_quote": 910.41254}, {"ts": 1773645240000, "open": 0.844, "high": 0.845, "low": 0.844, "close": 0.845, "volume": 941.82, "quote_volume": 795.36283, "trades": 57, "taker_buy_volume": 466.75, "taker_buy_quote": 394.40375}, {"ts": 1773645300000, "open": 0.845, "high": 0.845, "low": 0.845, "close": 0.845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645360000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 284.37, "quote_volume": 240.00828, "trades": 2, "taker_buy_volume": 284.37, "taker_buy_quote": 240.00828}, {"ts": 1773645420000, "open": 0.843, "high": 0.843, "low": 0.843, "close": 0.843, "volume": 11256.82, "quote_volume": 9489.49926, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645480000, "open": 0.843, "high": 0.843, "low": 0.84, "close": 0.841, "volume": 19838.51, "quote_volume": 16711.95323, "trades": 153, "taker_buy_volume": 3593.54, "taker_buy_quote": 3023.06993}, {"ts": 1773645540000, "open": 0.841, "high": 0.843, "low": 0.841, "close": 0.843, "volume": 1011.86, "quote_volume": 851.00555, "trades": 60, "taker_buy_volume": 1011.86, "taker_buy_quote": 851.00555}, {"ts": 1773645600000, "open": 0.842, "high": 0.842, "low": 0.841, "close": 0.841, "volume": 212.71, "quote_volume": 178.97807, "trades": 3, "taker_buy_volume": 88.96, "taker_buy_quote": 74.90432}, {"ts": 1773645660000, "open": 0.841, "high": 0.841, "low": 0.84, "close": 0.84, "volume": 3262.46, "quote_volume": 2741.66451, "trades": 57, "taker_buy_volume": 1198.11, "taker_buy_quote": 1007.61051}, {"ts": 1773645720000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 4595.0, "quote_volume": 3859.8, "trades": 4, "taker_buy_volume": 3440.72, "taker_buy_quote": 2890.2048}, {"ts": 1773645780000, "open": 0.84, "high": 0.84, "low": 0.839, "close": 0.839, "volume": 3274.22, "quote_volume": 2747.08867, "trades": 6, "taker_buy_volume": 18.09, "taker_buy_quote": 15.1956}, {"ts": 1773645840000, "open": 0.839, "high": 0.84, "low": 0.839, "close": 0.84, "volume": 1369.8, "quote_volume": 1149.30981, "trades": 3, "taker_buy_volume": 47.61, "taker_buy_quote": 39.9924}, {"ts": 1773645900000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 123.75, "quote_volume": 103.95, "trades": 1, "taker_buy_volume": 123.75, "taker_buy_quote": 103.95}, {"ts": 1773645960000, "open": 0.84, "high": 0.842, "low": 0.84, "close": 0.842, "volume": 109.21, "quote_volume": 91.75592, "trades": 2, "taker_buy_volume": 9.76, "taker_buy_quote": 8.21792}, {"ts": 1773646020000, "open": 0.842, "high": 0.843, "low": 0.842, "close": 0.843, "volume": 1581.14, "quote_volume": 1332.71889, "trades": 43, "taker_buy_volume": 1230.67, "taker_buy_quote": 1037.27268}, {"ts": 1773646080000, "open": 0.843, "high": 0.844, "low": 0.843, "close": 0.843, "volume": 585.4, "quote_volume": 493.86845, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 421.87625}, {"ts": 1773646140000, "open": 0.843, "high": 0.847, "low": 0.842, "close": 0.846, "volume": 4222.57, "quote_volume": 3569.91051, "trades": 36, "taker_buy_volume": 2585.71, "taker_buy_quote": 2185.48384}, {"ts": 1773646200000, "open": 0.845, "high": 0.845, "low": 0.843, "close": 0.844, "volume": 242.13, "quote_volume": 204.37076, "trades": 5, "taker_buy_volume": 131.42, "taker_buy_quote": 111.04223}, {"ts": 1773646260000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 116.08, "quote_volume": 97.97152, "trades": 1, "taker_buy_volume": 116.08, "taker_buy_quote": 97.97152}, {"ts": 1773646320000, "open": 0.844, "high": 0.845, "low": 0.844, "close": 0.845, "volume": 738.55, "quote_volume": 623.88506, "trades": 8, "taker_buy_volume": 672.61, "taker_buy_quote": 568.2317}, {"ts": 1773646380000, "open": 0.845, "high": 0.847, "low": 0.845, "close": 0.846, "volume": 835.53, "quote_volume": 706.82513, "trades": 8, "taker_buy_volume": 468.26, "taker_buy_quote": 396.11471}, {"ts": 1773646440000, "open": 0.847, "high": 0.854, "low": 0.847, "close": 0.849, "volume": 15326.44, "quote_volume": 13035.52096, "trades": 85, "taker_buy_volume": 12935.56, "taker_buy_quote": 11001.99203}, {"ts": 1773646500000, "open": 0.85, "high": 0.85, "low": 0.848, "close": 0.849, "volume": 2107.63, "quote_volume": 1789.04022, "trades": 50, "taker_buy_volume": 1193.78, "taker_buy_quote": 1014.09542}, {"ts": 1773646560000, "open": 0.849, "high": 0.85, "low": 0.849, "close": 0.85, "volume": 226.04, "quote_volume": 192.01025, "trades": 2, "taker_buy_volume": 226.04, "taker_buy_quote": 192.01025}, {"ts": 1773646620000, "open": 0.848, "high": 0.848, "low": 0.848, "close": 0.848, "volume": 446.41, "quote_volume": 378.55568, "trades": 10, "taker_buy_volume": 378.41, "taker_buy_quote": 320.89168}, {"ts": 1773646680000, "open": 0.848, "high": 0.85, "low": 0.848, "close": 0.848, "volume": 198.18, "quote_volume": 168.08464, "trades": 8, "taker_buy_volume": 14.0, "taker_buy_quote": 11.9}, {"ts": 1773646740000, "open": 0.848, "high": 0.848, "low": 0.846, "close": 0.847, "volume": 3733.75, "quote_volume": 3164.63379, "trades": 12, "taker_buy_volume": 423.75, "taker_buy_quote": 358.91625}, {"ts": 1773646800000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646860000, "open": 0.847, "high": 0.847, "low": 0.846, "close": 0.846, "volume": 27.63, "quote_volume": 23.38431, "trades": 3, "taker_buy_volume": 9.33, "taker_buy_quote": 7.90251}, {"ts": 1773646920000, "open": 0.846, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 676.29, "quote_volume": 571.13259, "trades": 7, "taker_buy_volume": 221.82, "taker_buy_quote": 187.21608}, {"ts": 1773646980000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 352.27, "quote_volume": 297.31588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647040000, "open": 0.843, "high": 0.843, "low": 0.842, "close": 0.842, "volume": 345.78, "quote_volume": 291.15329, "trades": 8, "taker_buy_volume": 92.38, "taker_buy_quote": 77.78396}, {"ts": 1773647100000, "open": 0.841, "high": 0.841, "low": 0.84, "close": 0.841, "volume": 944.05, "quote_volume": 793.54097, "trades": 12, "taker_buy_volume": 408.68, "taker_buy_quote": 343.69988}, {"ts": 1773647160000, "open": 0.84, "high": 0.844, "low": 0.84, "close": 0.844, "volume": 1817.28, "quote_volume": 1530.18705, "trades": 24, "taker_buy_volume": 1757.2, "taker_buy_quote": 1479.71985}, {"ts": 1773647220000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 259.26, "quote_volume": 218.03766, "trades": 5, "taker_buy_volume": 11.76, "taker_buy_quote": 9.89016}, {"ts": 1773647280000, "open": 0.841, "high": 0.842, "low": 0.84, "close": 0.84, "volume": 1262.05, "quote_volume": 1061.09503, "trades": 11, "taker_buy_volume": 624.89, "taker_buy_quote": 525.54347}, {"ts": 1773647340000, "open": 0.842, "high": 0.844, "low": 0.842, "close": 0.844, "volume": 918.95, "quote_volume": 774.7203, "trades": 27, "taker_buy_volume": 568.48, "taker_buy_quote": 478.92362}, {"ts": 1773647400000, "open": 0.844, "high": 0.846, "low": 0.844, "close": 0.845, "volume": 2182.27, "quote_volume": 1845.42303, "trades": 45, "taker_buy_volume": 1772.74, "taker_buy_quote": 1498.96065}, {"ts": 1773647460000, "open": 0.845, "high": 0.845, "low": 0.842, "close": 0.842, "volume": 1727.18, "quote_volume": 1455.79179, "trades": 11, "taker_buy_volume": 96.84, "taker_buy_quote": 81.8298}, {"ts": 1773647520000, "open": 0.844, "high": 0.844, "low": 0.842, "close": 0.842, "volume": 81.64, "quote_volume": 68.85904, "trades": 2, "taker_buy_volume": 59.08, "taker_buy_quote": 49.86352}, {"ts": 1773647580000, "open": 0.842, "high": 0.842, "low": 0.842, "close": 0.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647640000, "open": 0.842, "high": 0.842, "low": 0.842, "close": 0.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647700000, "open": 0.843, "high": 0.843, "low": 0.842, "close": 0.842, "volume": 35.91, "quote_volume": 30.25763, "trades": 2, "taker_buy_volume": 21.41, "taker_buy_quote": 18.04863}, {"ts": 1773647760000, "open": 0.842, "high": 0.845, "low": 0.842, "close": 0.845, "volume": 1797.33, "quote_volume": 1516.84724, "trades": 39, "taker_buy_volume": 1673.58, "taker_buy_quote": 1412.64974}, {"ts": 1773647820000, "open": 0.843, "high": 0.843, "low": 0.841, "close": 0.843, "volume": 3042.04, "quote_volume": 2560.26255, "trades": 12, "taker_buy_volume": 358.99, "taker_buy_quote": 302.2781}, {"ts": 1773647880000, "open": 0.843, "high": 0.843, "low": 0.842, "close": 0.843, "volume": 291.98, "quote_volume": 246.10512, "trades": 4, "taker_buy_volume": 123.75, "taker_buy_quote": 104.32125}, {"ts": 1773647940000, "open": 0.843, "high": 0.844, "low": 0.843, "close": 0.844, "volume": 267.56, "quote_volume": 225.67683, "trades": 4, "taker_buy_volume": 123.75, "taker_buy_quote": 104.445}, {"ts": 1773648000000, "open": 0.844, "high": 0.847, "low": 0.844, "close": 0.846, "volume": 889.78, "quote_volume": 753.06661, "trades": 11, "taker_buy_volume": 738.68, "taker_buy_quote": 625.16696}, {"ts": 1773648060000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 290.1, "quote_volume": 245.7147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648120000, "open": 0.845, "high": 0.845, "low": 0.843, "close": 0.845, "volume": 1036.79, "quote_volume": 875.52475, "trades": 13, "taker_buy_volume": 731.24, "taker_buy_quote": 617.58266}, {"ts": 1773648180000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 175.25, "quote_volume": 147.911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648240000, "open": 0.843, "high": 0.847, "low": 0.843, "close": 0.846, "volume": 3418.33, "quote_volume": 2888.97177, "trades": 28, "taker_buy_volume": 1210.78, "taker_buy_quote": 1023.26004}, {"ts": 1773648300000, "open": 0.846, "high": 0.846, "low": 0.846, "close": 0.846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648360000, "open": 0.846, "high": 0.846, "low": 0.845, "close": 0.845, "volume": 1701.93, "quote_volume": 1439.31288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648420000, "open": 0.846, "high": 0.847, "low": 0.846, "close": 0.847, "volume": 22.89, "quote_volume": 19.37144, "trades": 2, "taker_buy_volume": 22.89, "taker_buy_quote": 19.37144}, {"ts": 1773648480000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 441.1, "quote_volume": 373.6117, "trades": 3, "taker_buy_volume": 441.1, "taker_buy_quote": 373.6117}, {"ts": 1773648540000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648600000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 123.75, "quote_volume": 104.81625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648660000, "open": 0.846, "high": 0.846, "low": 0.846, "close": 0.846, "volume": 14.85, "quote_volume": 12.5631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648720000, "open": 0.846, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 1233.15, "quote_volume": 1041.71175, "trades": 12, "taker_buy_volume": 168.75, "taker_buy_quote": 142.7625}, {"ts": 1773648780000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648840000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 197.69, "quote_volume": 166.85036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648900000, "open": 0.843, "high": 0.843, "low": 0.84, "close": 0.841, "volume": 2765.77, "quote_volume": 2325.03709, "trades": 45, "taker_buy_volume": 1407.12, "taker_buy_quote": 1182.89297}, {"ts": 1773648960000, "open": 0.842, "high": 0.844, "low": 0.842, "close": 0.844, "volume": 519.82, "quote_volume": 437.93594, "trades": 6, "taker_buy_volume": 396.07, "taker_buy_quote": 333.49094}, {"ts": 1773649020000, "open": 0.842, "high": 0.842, "low": 0.842, "close": 0.842, "volume": 234.79, "quote_volume": 197.69318, "trades": 4, "taker_buy_volume": 116.11, "taker_buy_quote": 97.76462}, {"ts": 1773649080000, "open": 0.842, "high": 0.843, "low": 0.842, "close": 0.843, "volume": 134.7, "quote_volume": 113.42835, "trades": 2, "taker_buy_volume": 123.75, "taker_buy_quote": 104.1975}, {"ts": 1773649140000, "open": 0.843, "high": 0.844, "low": 0.843, "close": 0.844, "volume": 147.62, "quote_volume": 124.45778, "trades": 3, "taker_buy_volume": 14.12, "taker_buy_quote": 11.91728}, {"ts": 1773649200000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 167.86, "quote_volume": 141.67384, "trades": 4, "taker_buy_volume": 167.86, "taker_buy_quote": 141.67384}, {"ts": 1773649260000, "open": 0.843, "high": 0.843, "low": 0.842, "close": 0.842, "volume": 3308.95, "quote_volume": 2789.19735, "trades": 9, "taker_buy_volume": 3185.2, "taker_buy_quote": 2684.8761}, {"ts": 1773649320000, "open": 0.843, "high": 0.847, "low": 0.843, "close": 0.845, "volume": 2837.3, "quote_volume": 2398.40885, "trades": 62, "taker_buy_volume": 2033.0, "taker_buy_quote": 1718.77535}, {"ts": 1773649380000, "open": 0.843, "high": 0.844, "low": 0.843, "close": 0.844, "volume": 499.85, "quote_volume": 421.85787, "trades": 4, "taker_buy_volume": 123.75, "taker_buy_quote": 104.445}, {"ts": 1773649440000, "open": 0.845, "high": 0.846, "low": 0.845, "close": 0.845, "volume": 714.98, "quote_volume": 604.56624, "trades": 6, "taker_buy_volume": 591.23, "taker_buy_quote": 499.99749}, {"ts": 1773649500000, "open": 0.844, "high": 0.845, "low": 0.843, "close": 0.843, "volume": 5354.56, "quote_volume": 4522.28881, "trades": 19, "taker_buy_volume": 2481.2, "taker_buy_quote": 2096.19908}, {"ts": 1773649560000, "open": 0.843, "high": 0.843, "low": 0.841, "close": 0.842, "volume": 1478.59, "quote_volume": 1244.38346, "trades": 14, "taker_buy_volume": 183.09, "taker_buy_quote": 154.16178}, {"ts": 1773649620000, "open": 0.842, "high": 0.842, "low": 0.842, "close": 0.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649680000, "open": 0.842, "high": 0.842, "low": 0.842, "close": 0.842, "volume": 115.43, "quote_volume": 97.19206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649740000, "open": 0.842, "high": 0.842, "low": 0.842, "close": 0.842, "volume": 260.58, "quote_volume": 219.40836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649800000, "open": 0.84, "high": 0.84, "low": 0.839, "close": 0.84, "volume": 2443.39, "quote_volume": 2050.37604, "trades": 23, "taker_buy_volume": 353.41, "taker_buy_quote": 296.8644}, {"ts": 1773649860000, "open": 0.839, "high": 0.839, "low": 0.833, "close": 0.835, "volume": 36726.47, "quote_volume": 30770.32909, "trades": 88, "taker_buy_volume": 1480.58, "taker_buy_quote": 1238.54508}, {"ts": 1773649920000, "open": 0.835, "high": 0.839, "low": 0.835, "close": 0.839, "volume": 3623.21, "quote_volume": 3034.54122, "trades": 43, "taker_buy_volume": 1983.33, "taker_buy_quote": 1661.96166}, {"ts": 1773649980000, "open": 0.837, "high": 0.837, "low": 0.836, "close": 0.836, "volume": 799.24, "quote_volume": 668.769, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650040000, "open": 0.838, "high": 0.838, "low": 0.838, "close": 0.838, "volume": 820.67, "quote_volume": 687.72146, "trades": 26, "taker_buy_volume": 820.67, "taker_buy_quote": 687.72146}, {"ts": 1773650100000, "open": 0.839, "high": 0.839, "low": 0.838, "close": 0.838, "volume": 435.15, "quote_volume": 364.81824, "trades": 5, "taker_buy_volume": 6.56, "taker_buy_quote": 5.50384}, {"ts": 1773650160000, "open": 0.838, "high": 0.839, "low": 0.837, "close": 0.837, "volume": 155.45, "quote_volume": 130.27321, "trades": 5, "taker_buy_volume": 137.53, "taker_buy_quote": 115.26392}, {"ts": 1773650220000, "open": 0.837, "high": 0.837, "low": 0.837, "close": 0.837, "volume": 110.86, "quote_volume": 92.78982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650280000, "open": 0.837, "high": 0.838, "low": 0.837, "close": 0.837, "volume": 112.27, "quote_volume": 93.97878, "trades": 18, "taker_buy_volume": 8.79, "taker_buy_quote": 7.36602}, {"ts": 1773650340000, "open": 0.837, "high": 0.837, "low": 0.836, "close": 0.836, "volume": 807.49, "quote_volume": 675.10267, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650400000, "open": 0.837, "high": 0.837, "low": 0.836, "close": 0.836, "volume": 132.72, "quote_volume": 110.96289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650460000, "open": 0.835, "high": 0.836, "low": 0.834, "close": 0.835, "volume": 1879.55, "quote_volume": 1569.05143, "trades": 17, "taker_buy_volume": 1317.67, "taker_buy_quote": 1100.10746}, {"ts": 1773650520000, "open": 0.835, "high": 0.836, "low": 0.835, "close": 0.836, "volume": 25.38, "quote_volume": 21.19888, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 5.50088}, {"ts": 1773650580000, "open": 0.837, "high": 0.841, "low": 0.837, "close": 0.839, "volume": 3322.98, "quote_volume": 2787.77737, "trades": 26, "taker_buy_volume": 2520.35, "taker_buy_quote": 2114.03465}, {"ts": 1773650640000, "open": 0.84, "high": 0.84, "low": 0.837, "close": 0.837, "volume": 5401.78, "quote_volume": 4532.21128, "trades": 65, "taker_buy_volume": 2694.99, "taker_buy_quote": 2263.7916}, {"ts": 1773650700000, "open": 0.838, "high": 0.846, "low": 0.838, "close": 0.842, "volume": 8200.07, "quote_volume": 6906.39512, "trades": 85, "taker_buy_volume": 5855.51, "taker_buy_quote": 4930.4821}, {"ts": 1773650760000, "open": 0.842, "high": 0.842, "low": 0.839, "close": 0.839, "volume": 643.42, "quote_volume": 540.70735, "trades": 12, "taker_buy_volume": 45.41, "taker_buy_quote": 38.18981}, {"ts": 1773650820000, "open": 0.84, "high": 0.841, "low": 0.84, "close": 0.841, "volume": 290.31, "quote_volume": 243.99886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650880000, "open": 0.84, "high": 0.84, "low": 0.838, "close": 0.838, "volume": 445.16, "quote_volume": 373.26969, "trades": 7, "taker_buy_volume": 11.82, "taker_buy_quote": 9.90516}, {"ts": 1773650940000, "open": 0.838, "high": 0.838, "low": 0.838, "close": 0.838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651000000, "open": 0.838, "high": 0.838, "low": 0.837, "close": 0.837, "volume": 83.8, "quote_volume": 70.15886, "trades": 6, "taker_buy_volume": 18.26, "taker_buy_quote": 15.30188}, {"ts": 1773651060000, "open": 0.836, "high": 0.836, "low": 0.834, "close": 0.835, "volume": 4170.67, "quote_volume": 3481.9014, "trades": 20, "taker_buy_volume": 1175.54, "taker_buy_quote": 981.5759}, {"ts": 1773651120000, "open": 0.836, "high": 0.836, "low": 0.835, "close": 0.835, "volume": 2835.12, "quote_volume": 2368.43484, "trades": 57, "taker_buy_volume": 1828.35, "taker_buy_quote": 1527.78189}, {"ts": 1773651180000, "open": 0.836, "high": 0.838, "low": 0.836, "close": 0.838, "volume": 2225.32, "quote_volume": 1862.87751, "trades": 75, "taker_buy_volume": 2213.4, "taker_buy_quote": 1852.88855}, {"ts": 1773651240000, "open": 0.838, "high": 0.838, "low": 0.838, "close": 0.838, "volume": 22.25, "quote_volume": 18.6455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651300000, "open": 0.837, "high": 0.838, "low": 0.834, "close": 0.838, "volume": 3581.08, "quote_volume": 2993.39463, "trades": 48, "taker_buy_volume": 779.86, "taker_buy_quote": 652.82174}, {"ts": 1773651360000, "open": 0.837, "high": 0.837, "low": 0.837, "close": 0.837, "volume": 35.81, "quote_volume": 29.97297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651420000, "open": 0.837, "high": 0.837, "low": 0.836, "close": 0.836, "volume": 25.9, "quote_volume": 21.67172, "trades": 3, "taker_buy_volume": 6.31, "taker_buy_quote": 5.28147}, {"ts": 1773651480000, "open": 0.835, "high": 0.836, "low": 0.835, "close": 0.836, "volume": 975.17, "quote_volume": 814.27891, "trades": 12, "taker_buy_volume": 11.96, "taker_buy_quote": 9.99856}, {"ts": 1773651540000, "open": 0.836, "high": 0.837, "low": 0.833, "close": 0.837, "volume": 6482.24, "quote_volume": 5413.2328, "trades": 90, "taker_buy_volume": 4592.78, "taker_buy_quote": 3837.28102}, {"ts": 1773651600000, "open": 0.836, "high": 0.838, "low": 0.836, "close": 0.836, "volume": 800.84, "quote_volume": 670.31976, "trades": 46, "taker_buy_volume": 770.44, "taker_buy_quote": 644.88394}, {"ts": 1773651660000, "open": 0.836, "high": 0.838, "low": 0.836, "close": 0.837, "volume": 194.57, "quote_volume": 162.73159, "trades": 15, "taker_buy_volume": 168.59, "taker_buy_quote": 140.98633}, {"ts": 1773651720000, "open": 0.836, "high": 0.838, "low": 0.836, "close": 0.838, "volume": 878.66, "quote_volume": 735.61852, "trades": 40, "taker_buy_volume": 878.66, "taker_buy_quote": 735.61852}, {"ts": 1773651780000, "open": 0.839, "high": 0.84, "low": 0.839, "close": 0.84, "volume": 564.43, "quote_volume": 473.98806, "trades": 27, "taker_buy_volume": 564.43, "taker_buy_quote": 473.98806}, {"ts": 1773651840000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 899.76, "quote_volume": 755.7984, "trades": 23, "taker_buy_volume": 567.22, "taker_buy_quote": 476.4648}, {"ts": 1773651900000, "open": 0.839, "high": 0.842, "low": 0.839, "close": 0.842, "volume": 9751.39, "quote_volume": 8201.84375, "trades": 84, "taker_buy_volume": 8400.63, "taker_buy_quote": 7067.14943}, {"ts": 1773651960000, "open": 0.841, "high": 0.844, "low": 0.841, "close": 0.842, "volume": 7189.44, "quote_volume": 6052.47698, "trades": 69, "taker_buy_volume": 6833.49, "taker_buy_quote": 5752.76708}, {"ts": 1773652020000, "open": 0.841, "high": 0.841, "low": 0.839, "close": 0.839, "volume": 195.68, "quote_volume": 164.51531, "trades": 10, "taker_buy_volume": 116.4, "taker_buy_quote": 97.88526}, {"ts": 1773652080000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 612.22, "quote_volume": 514.2648, "trades": 21, "taker_buy_volume": 364.72, "taker_buy_quote": 306.3648}, {"ts": 1773652140000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 8.08, "quote_volume": 6.7872, "trades": 1, "taker_buy_volume": 8.08, "taker_buy_quote": 6.7872}, {"ts": 1773652200000, "open": 0.839, "high": 0.841, "low": 0.839, "close": 0.84, "volume": 4286.33, "quote_volume": 3600.11631, "trades": 48, "taker_buy_volume": 4162.58, "taker_buy_quote": 3496.29006}, {"ts": 1773652260000, "open": 0.839, "high": 0.839, "low": 0.839, "close": 0.839, "volume": 140.73, "quote_volume": 118.07247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652320000, "open": 0.84, "high": 0.841, "low": 0.84, "close": 0.841, "volume": 1215.4, "quote_volume": 1021.0549, "trades": 24, "taker_buy_volume": 1195.25, "taker_buy_quote": 1004.1289}, {"ts": 1773652380000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 182.02, "quote_volume": 152.8968, "trades": 7, "taker_buy_volume": 160.94, "taker_buy_quote": 135.1896}, {"ts": 1773652440000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 11.54, "quote_volume": 9.6936, "trades": 1, "taker_buy_volume": 11.54, "taker_buy_quote": 9.6936}, {"ts": 1773652500000, "open": 0.84, "high": 0.841, "low": 0.84, "close": 0.84, "volume": 268.22, "quote_volume": 225.36425, "trades": 17, "taker_buy_volume": 211.55, "taker_buy_quote": 177.76145}, {"ts": 1773652560000, "open": 0.839, "high": 0.839, "low": 0.835, "close": 0.835, "volume": 7246.5, "quote_volume": 6060.73269, "trades": 39, "taker_buy_volume": 324.84, "taker_buy_quote": 271.2774}, {"ts": 1773652620000, "open": 0.835, "high": 0.837, "low": 0.833, "close": 0.837, "volume": 2132.42, "quote_volume": 1779.1173, "trades": 66, "taker_buy_volume": 1256.33, "taker_buy_quote": 1048.93553}, {"ts": 1773652680000, "open": 0.836, "high": 0.836, "low": 0.836, "close": 0.836, "volume": 668.05, "quote_volume": 558.4898, "trades": 25, "taker_buy_volume": 544.3, "taker_buy_quote": 455.0348}, {"ts": 1773652740000, "open": 0.837, "high": 0.837, "low": 0.837, "close": 0.837, "volume": 121.14, "quote_volume": 101.39418, "trades": 2, "taker_buy_volume": 121.14, "taker_buy_quote": 101.39418}, {"ts": 1773652800000, "open": 0.838, "high": 0.842, "low": 0.837, "close": 0.842, "volume": 1814.48, "quote_volume": 1523.4857, "trades": 39, "taker_buy_volume": 864.91, "taker_buy_quote": 726.84401}, {"ts": 1773652860000, "open": 0.839, "high": 0.839, "low": 0.839, "close": 0.839, "volume": 46.36, "quote_volume": 38.89604, "trades": 4, "taker_buy_volume": 15.41, "taker_buy_quote": 12.92899}, {"ts": 1773652920000, "open": 0.839, "high": 0.84, "low": 0.839, "close": 0.84, "volume": 604.16, "quote_volume": 507.00932, "trades": 16, "taker_buy_volume": 604.16, "taker_buy_quote": 507.00932}, {"ts": 1773652980000, "open": 0.839, "high": 0.839, "low": 0.839, "close": 0.839, "volume": 131.2, "quote_volume": 110.0768, "trades": 13, "taker_buy_volume": 131.2, "taker_buy_quote": 110.0768}, {"ts": 1773653040000, "open": 0.839, "high": 0.84, "low": 0.839, "close": 0.84, "volume": 463.81, "quote_volume": 389.51529, "trades": 16, "taker_buy_volume": 378.7, "taker_buy_quote": 318.108}, {"ts": 1773653100000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 434.69, "quote_volume": 365.57429, "trades": 12, "taker_buy_volume": 434.69, "taker_buy_quote": 365.57429}, {"ts": 1773653160000, "open": 0.841, "high": 0.849, "low": 0.841, "close": 0.848, "volume": 8844.3, "quote_volume": 7470.21269, "trades": 71, "taker_buy_volume": 7322.86, "taker_buy_quote": 6184.24725}, {"ts": 1773653220000, "open": 0.845, "high": 0.845, "low": 0.844, "close": 0.844, "volume": 936.65, "quote_volume": 790.65745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653280000, "open": 0.844, "high": 0.844, "low": 0.841, "close": 0.841, "volume": 996.16, "quote_volume": 839.13113, "trades": 10, "taker_buy_volume": 6.51, "taker_buy_quote": 5.49444}, {"ts": 1773653340000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 130.29, "quote_volume": 109.57389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653400000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 137.0, "quote_volume": 115.217, "trades": 11, "taker_buy_volume": 137.0, "taker_buy_quote": 115.217}, {"ts": 1773653460000, "open": 0.841, "high": 0.842, "low": 0.841, "close": 0.842, "volume": 733.68, "quote_volume": 617.54614, "trades": 15, "taker_buy_volume": 724.76, "taker_buy_quote": 610.04442}, {"ts": 1773653520000, "open": 0.841, "high": 0.843, "low": 0.841, "close": 0.843, "volume": 1535.44, "quote_volume": 1292.95792, "trades": 22, "taker_buy_volume": 1397.1, "taker_buy_quote": 1176.61398}, {"ts": 1773653580000, "open": 0.843, "high": 0.845, "low": 0.843, "close": 0.845, "volume": 978.26, "quote_volume": 826.10988, "trades": 14, "taker_buy_volume": 949.8, "taker_buy_quote": 802.1181}, {"ts": 1773653640000, "open": 0.845, "high": 0.845, "low": 0.843, "close": 0.843, "volume": 1259.89, "quote_volume": 1062.67696, "trades": 14, "taker_buy_volume": 59.17, "taker_buy_quote": 49.99865}, {"ts": 1773653700000, "open": 0.844, "high": 0.844, "low": 0.843, "close": 0.843, "volume": 360.9, "quote_volume": 304.24495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653760000, "open": 0.843, "high": 0.844, "low": 0.842, "close": 0.844, "volume": 1303.17, "quote_volume": 1097.71213, "trades": 9, "taker_buy_volume": 119.7, "taker_buy_quote": 100.91821}, {"ts": 1773653820000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653880000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 158.54, "quote_volume": 133.80776, "trades": 3, "taker_buy_volume": 14.22, "taker_buy_quote": 12.00168}, {"ts": 1773653940000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 30.98, "quote_volume": 26.14712, "trades": 2, "taker_buy_volume": 30.98, "taker_buy_quote": 26.14712}, {"ts": 1773654000000, "open": 0.843, "high": 0.844, "low": 0.843, "close": 0.844, "volume": 2678.26, "quote_volume": 2258.67145, "trades": 21, "taker_buy_volume": 898.27, "taker_buy_quote": 758.13988}, {"ts": 1773654060000, "open": 0.844, "high": 0.844, "low": 0.844, "close": 0.844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654120000, "open": 0.843, "high": 0.843, "low": 0.843, "close": 0.843, "volume": 3148.5, "quote_volume": 2654.1855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654180000, "open": 0.844, "high": 0.851, "low": 0.844, "close": 0.845, "volume": 12316.86, "quote_volume": 10435.88543, "trades": 89, "taker_buy_volume": 8776.16, "taker_buy_quote": 7434.14841}, {"ts": 1773654240000, "open": 0.846, "high": 0.846, "low": 0.844, "close": 0.844, "volume": 1384.53, "quote_volume": 1168.66641, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654300000, "open": 0.845, "high": 0.846, "low": 0.845, "close": 0.845, "volume": 1615.47, "quote_volume": 1365.44244, "trades": 9, "taker_buy_volume": 927.86, "taker_buy_quote": 784.41199}, {"ts": 1773654360000, "open": 0.845, "high": 0.845, "low": 0.845, "close": 0.845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654420000, "open": 0.844, "high": 0.845, "low": 0.843, "close": 0.845, "volume": 776.95, "quote_volume": 655.68852, "trades": 11, "taker_buy_volume": 375.6, "taker_buy_quote": 317.25825}, {"ts": 1773654480000, "open": 0.844, "high": 0.845, "low": 0.844, "close": 0.845, "volume": 271.76, "quote_volume": 229.62943, "trades": 11, "taker_buy_volume": 263.99, "taker_buy_quote": 223.07155}, {"ts": 1773654540000, "open": 0.845, "high": 0.846, "low": 0.845, "close": 0.846, "volume": 477.98, "quote_volume": 403.90492, "trades": 4, "taker_buy_volume": 11.82, "taker_buy_quote": 9.99972}, {"ts": 1773654600000, "open": 0.845, "high": 0.846, "low": 0.843, "close": 0.846, "volume": 2988.13, "quote_volume": 2525.20862, "trades": 22, "taker_buy_volume": 1158.1, "taker_buy_quote": 978.95163}, {"ts": 1773654660000, "open": 0.845, "high": 0.845, "low": 0.845, "close": 0.845, "volume": 29.88, "quote_volume": 25.2486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654720000, "open": 0.844, "high": 0.852, "low": 0.844, "close": 0.846, "volume": 16585.72, "quote_volume": 14079.46833, "trades": 80, "taker_buy_volume": 15868.0, "taker_buy_quote": 13471.441}, {"ts": 1773654780000, "open": 0.846, "high": 0.846, "low": 0.846, "close": 0.846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654840000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 552.94, "quote_volume": 468.34018, "trades": 4, "taker_buy_volume": 552.94, "taker_buy_quote": 468.34018}, {"ts": 1773654900000, "open": 0.847, "high": 0.85, "low": 0.847, "close": 0.85, "volume": 608.27, "quote_volume": 516.66704, "trades": 9, "taker_buy_volume": 514.27, "taker_buy_quote": 437.04904}, {"ts": 1773654960000, "open": 0.848, "high": 0.848, "low": 0.848, "close": 0.848, "volume": 133.38, "quote_volume": 113.10624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655020000, "open": 0.847, "high": 0.847, "low": 0.846, "close": 0.847, "volume": 353.08, "quote_volume": 299.04407, "trades": 4, "taker_buy_volume": 308.64, "taker_buy_quote": 261.41808}, {"ts": 1773655080000, "open": 0.846, "high": 0.846, "low": 0.845, "close": 0.845, "volume": 31.57, "quote_volume": 26.69548, "trades": 4, "taker_buy_volume": 7.0, "taker_buy_quote": 5.922}, {"ts": 1773655140000, "open": 0.845, "high": 0.846, "low": 0.845, "close": 0.846, "volume": 2056.04, "quote_volume": 1737.62384, "trades": 14, "taker_buy_volume": 1938.52, "taker_buy_quote": 1638.31944}, {"ts": 1773655200000, "open": 0.845, "high": 0.846, "low": 0.845, "close": 0.845, "volume": 40.47, "quote_volume": 34.21761, "trades": 5, "taker_buy_volume": 9.4, "taker_buy_quote": 7.9524}, {"ts": 1773655260000, "open": 0.845, "high": 0.845, "low": 0.843, "close": 0.844, "volume": 863.66, "quote_volume": 729.62647, "trades": 10, "taker_buy_volume": 714.9, "taker_buy_quote": 604.0811}, {"ts": 1773655320000, "open": 0.844, "high": 0.845, "low": 0.844, "close": 0.845, "volume": 661.57, "quote_volume": 558.97069, "trades": 6, "taker_buy_volume": 321.79, "taker_buy_quote": 271.91255}, {"ts": 1773655380000, "open": 0.843, "high": 0.849, "low": 0.841, "close": 0.842, "volume": 10687.71, "quote_volume": 9018.8754, "trades": 55, "taker_buy_volume": 5449.2, "taker_buy_quote": 4605.15524}, {"ts": 1773655440000, "open": 0.843, "high": 0.843, "low": 0.842, "close": 0.842, "volume": 185.57, "quote_volume": 156.37369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655500000, "open": 0.842, "high": 0.842, "low": 0.841, "close": 0.842, "volume": 1129.06, "quote_volume": 949.67013, "trades": 9, "taker_buy_volume": 9.4, "taker_buy_quote": 7.9148}, {"ts": 1773655560000, "open": 0.841, "high": 0.842, "low": 0.841, "close": 0.841, "volume": 1096.28, "quote_volume": 922.96813, "trades": 6, "taker_buy_volume": 749.15, "taker_buy_quote": 630.7843}, {"ts": 1773655620000, "open": 0.841, "high": 0.842, "low": 0.841, "close": 0.842, "volume": 295.19, "quote_volume": 248.51493, "trades": 7, "taker_buy_volume": 260.14, "taker_buy_quote": 219.03788}, {"ts": 1773655680000, "open": 0.842, "high": 0.842, "low": 0.842, "close": 0.842, "volume": 160.24, "quote_volume": 134.92208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655740000, "open": 0.842, "high": 0.842, "low": 0.842, "close": 0.842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655800000, "open": 0.842, "high": 0.843, "low": 0.842, "close": 0.843, "volume": 335.9, "quote_volume": 283.05005, "trades": 9, "taker_buy_volume": 222.25, "taker_buy_quote": 187.35675}, {"ts": 1773655860000, "open": 0.842, "high": 0.843, "low": 0.842, "close": 0.843, "volume": 158.25, "quote_volume": 133.33983, "trades": 5, "taker_buy_volume": 42.13, "taker_buy_quote": 35.51559}, {"ts": 1773655920000, "open": 0.842, "high": 0.843, "low": 0.842, "close": 0.843, "volume": 103.03, "quote_volume": 86.81057, "trades": 2, "taker_buy_volume": 59.31, "taker_buy_quote": 49.99833}, {"ts": 1773655980000, "open": 0.842, "high": 0.843, "low": 0.842, "close": 0.843, "volume": 463.79, "quote_volume": 390.52058, "trades": 3, "taker_buy_volume": 9.4, "taker_buy_quote": 7.9242}, {"ts": 1773656040000, "open": 0.842, "high": 0.842, "low": 0.841, "close": 0.841, "volume": 506.97, "quote_volume": 426.80425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656100000, "open": 0.841, "high": 0.842, "low": 0.841, "close": 0.842, "volume": 72.86, "quote_volume": 61.29774, "trades": 2, "taker_buy_volume": 22.48, "taker_buy_quote": 18.92816}, {"ts": 1773656160000, "open": 0.841, "high": 0.842, "low": 0.841, "close": 0.842, "volume": 102.57, "quote_volume": 86.31343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656220000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 46.73, "quote_volume": 39.29993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656280000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 39.26, "quote_volume": 33.01766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656340000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 13.64, "quote_volume": 11.47124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656400000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 104.18, "quote_volume": 87.5112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656460000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 48.52, "quote_volume": 40.7568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656520000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 316.34, "quote_volume": 266.04194, "trades": 7, "taker_buy_volume": 141.76, "taker_buy_quote": 119.22016}, {"ts": 1773656580000, "open": 0.84, "high": 0.84, "low": 0.84, "close": 0.84, "volume": 45.63, "quote_volume": 38.3292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656640000, "open": 0.84, "high": 0.84, "low": 0.839, "close": 0.839, "volume": 122.16, "quote_volume": 102.60399, "trades": 4, "taker_buy_volume": 9.4, "taker_buy_quote": 7.896}, {"ts": 1773656700000, "open": 0.839, "high": 0.866, "low": 0.839, "close": 0.858, "volume": 94884.0, "quote_volume": 80882.11013, "trades": 389, "taker_buy_volume": 50344.52, "taker_buy_quote": 42956.16738}, {"ts": 1773656760000, "open": 0.859, "high": 0.862, "low": 0.855, "close": 0.862, "volume": 3536.8, "quote_volume": 3033.56471, "trades": 27, "taker_buy_volume": 1835.81, "taker_buy_quote": 1577.29699}, {"ts": 1773656820000, "open": 0.861, "high": 0.861, "low": 0.858, "close": 0.858, "volume": 5228.53, "quote_volume": 4494.44118, "trades": 24, "taker_buy_volume": 1189.43, "taker_buy_quote": 1022.94299}, {"ts": 1773656880000, "open": 0.859, "high": 0.859, "low": 0.857, "close": 0.857, "volume": 311.68, "quote_volume": 267.56134, "trades": 3, "taker_buy_volume": 225.79, "taker_buy_quote": 193.95361}, {"ts": 1773656940000, "open": 0.858, "high": 0.858, "low": 0.857, "close": 0.858, "volume": 2123.48, "quote_volume": 1820.44173, "trades": 13, "taker_buy_volume": 618.75, "taker_buy_quote": 530.55575}, {"ts": 1773657000000, "open": 0.858, "high": 0.86, "low": 0.857, "close": 0.86, "volume": 3145.6, "quote_volume": 2699.73409, "trades": 21, "taker_buy_volume": 1194.27, "taker_buy_quote": 1025.46623}, {"ts": 1773657060000, "open": 0.86, "high": 0.86, "low": 0.857, "close": 0.857, "volume": 1160.01, "quote_volume": 995.31499, "trades": 16, "taker_buy_volume": 21.23, "taker_buy_quote": 18.22033}, {"ts": 1773657120000, "open": 0.858, "high": 0.858, "low": 0.858, "close": 0.858, "volume": 391.09, "quote_volume": 335.55522, "trades": 3, "taker_buy_volume": 391.09, "taker_buy_quote": 335.55522}, {"ts": 1773657180000, "open": 0.858, "high": 0.858, "low": 0.857, "close": 0.857, "volume": 64.98, "quote_volume": 55.74122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657240000, "open": 0.857, "high": 0.857, "low": 0.857, "close": 0.857, "volume": 282.0, "quote_volume": 241.674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657300000, "open": 0.857, "high": 0.86, "low": 0.857, "close": 0.857, "volume": 3061.94, "quote_volume": 2626.65389, "trades": 15, "taker_buy_volume": 1121.8, "taker_buy_quote": 963.83016}, {"ts": 1773657360000, "open": 0.855, "high": 0.855, "low": 0.85, "close": 0.851, "volume": 5870.17, "quote_volume": 4999.77526, "trades": 27, "taker_buy_volume": 497.5, "taker_buy_quote": 424.26923}, {"ts": 1773657420000, "open": 0.851, "high": 0.851, "low": 0.85, "close": 0.851, "volume": 2112.74, "quote_volume": 1797.2287, "trades": 14, "taker_buy_volume": 1484.29, "taker_buy_quote": 1262.84311}, {"ts": 1773657480000, "open": 0.85, "high": 0.85, "low": 0.849, "close": 0.849, "volume": 621.34, "quote_volume": 528.01525, "trades": 4, "taker_buy_volume": 497.59, "taker_buy_quote": 422.82775}, {"ts": 1773657540000, "open": 0.85, "high": 0.85, "low": 0.849, "close": 0.849, "volume": 308.18, "quote_volume": 261.80856, "trades": 4, "taker_buy_volume": 184.43, "taker_buy_quote": 156.74481}, {"ts": 1773657600000, "open": 0.85, "high": 0.85, "low": 0.849, "close": 0.849, "volume": 572.21, "quote_volume": 486.36688, "trades": 7, "taker_buy_volume": 560.59, "taker_buy_quote": 476.5015}, {"ts": 1773657660000, "open": 0.849, "high": 0.849, "low": 0.847, "close": 0.847, "volume": 429.42, "quote_volume": 363.94416, "trades": 6, "taker_buy_volume": 79.66, "taker_buy_quote": 67.55168}, {"ts": 1773657720000, "open": 0.849, "high": 0.85, "low": 0.848, "close": 0.85, "volume": 1216.3, "quote_volume": 1033.48375, "trades": 7, "taker_buy_volume": 1216.3, "taker_buy_quote": 1033.48375}, {"ts": 1773657780000, "open": 0.85, "high": 0.85, "low": 0.85, "close": 0.85, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657840000, "open": 0.849, "high": 0.85, "low": 0.849, "close": 0.85, "volume": 664.73, "quote_volume": 564.41455, "trades": 3, "taker_buy_volume": 182.53, "taker_buy_quote": 155.02675}, {"ts": 1773657900000, "open": 0.849, "high": 0.849, "low": 0.849, "close": 0.849, "volume": 10.74, "quote_volume": 9.11826, "trades": 1, "taker_buy_volume": 10.74, "taker_buy_quote": 9.11826}, {"ts": 1773657960000, "open": 0.848, "high": 0.848, "low": 0.847, "close": 0.847, "volume": 309.94, "quote_volume": 262.65237, "trades": 5, "taker_buy_volume": 127.29, "taker_buy_quote": 107.86212}, {"ts": 1773658020000, "open": 0.848, "high": 0.848, "low": 0.848, "close": 0.848, "volume": 235.35, "quote_volume": 199.5768, "trades": 3, "taker_buy_volume": 235.35, "taker_buy_quote": 199.5768}, {"ts": 1773658080000, "open": 0.848, "high": 0.848, "low": 0.848, "close": 0.848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658140000, "open": 0.848, "high": 0.848, "low": 0.848, "close": 0.848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658200000, "open": 0.849, "high": 0.851, "low": 0.848, "close": 0.851, "volume": 1300.88, "quote_volume": 1105.17241, "trades": 8, "taker_buy_volume": 803.23, "taker_buy_quote": 683.04146}, {"ts": 1773658260000, "open": 0.851, "high": 0.852, "low": 0.851, "close": 0.852, "volume": 295.32, "quote_volume": 251.42845, "trades": 3, "taker_buy_volume": 295.32, "taker_buy_quote": 251.42845}, {"ts": 1773658320000, "open": 0.852, "high": 0.852, "low": 0.852, "close": 0.852, "volume": 241.18, "quote_volume": 205.48536, "trades": 4, "taker_buy_volume": 58.78, "taker_buy_quote": 50.08056}, {"ts": 1773658380000, "open": 0.85, "high": 0.85, "low": 0.85, "close": 0.85, "volume": 130.23, "quote_volume": 110.6955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658440000, "open": 0.849, "high": 0.849, "low": 0.848, "close": 0.848, "volume": 201.56, "quote_volume": 170.92936, "trades": 4, "taker_buy_volume": 71.33, "taker_buy_quote": 60.48784}, {"ts": 1773658500000, "open": 0.85, "high": 0.85, "low": 0.85, "close": 0.85, "volume": 123.75, "quote_volume": 105.1875, "trades": 2, "taker_buy_volume": 123.75, "taker_buy_quote": 105.1875}, {"ts": 1773658560000, "open": 0.85, "high": 0.851, "low": 0.85, "close": 0.851, "volume": 16.95, "quote_volume": 14.41697, "trades": 3, "taker_buy_volume": 9.47, "taker_buy_quote": 8.05897}, {"ts": 1773658620000, "open": 0.851, "high": 0.851, "low": 0.851, "close": 0.851, "volume": 120.75, "quote_volume": 102.75825, "trades": 1, "taker_buy_volume": 120.75, "taker_buy_quote": 102.75825}, {"ts": 1773658680000, "open": 0.851, "high": 0.851, "low": 0.851, "close": 0.851, "volume": 123.75, "quote_volume": 105.31125, "trades": 1, "taker_buy_volume": 123.75, "taker_buy_quote": 105.31125}, {"ts": 1773658740000, "open": 0.851, "high": 0.851, "low": 0.851, "close": 0.851, "volume": 145.54, "quote_volume": 123.85454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658800000, "open": 0.851, "high": 0.852, "low": 0.851, "close": 0.851, "volume": 279.51, "quote_volume": 238.11697, "trades": 7, "taker_buy_volume": 137.88, "taker_buy_quote": 117.46609}, {"ts": 1773658860000, "open": 0.852, "high": 0.852, "low": 0.85, "close": 0.85, "volume": 923.31, "quote_volume": 786.51612, "trades": 11, "taker_buy_volume": 727.56, "taker_buy_quote": 619.88112}, {"ts": 1773658920000, "open": 0.85, "high": 0.85, "low": 0.85, "close": 0.85, "volume": 173.24, "quote_volume": 147.254, "trades": 2, "taker_buy_volume": 123.75, "taker_buy_quote": 105.1875}, {"ts": 1773658980000, "open": 0.85, "high": 0.85, "low": 0.85, "close": 0.85, "volume": 247.5, "quote_volume": 210.375, "trades": 2, "taker_buy_volume": 123.75, "taker_buy_quote": 105.1875}, {"ts": 1773659040000, "open": 0.85, "high": 0.85, "low": 0.849, "close": 0.849, "volume": 1505.7, "quote_volume": 1278.52594, "trades": 14, "taker_buy_volume": 62.89, "taker_buy_quote": 53.4565}, {"ts": 1773659100000, "open": 0.85, "high": 0.85, "low": 0.85, "close": 0.85, "volume": 106.32, "quote_volume": 90.372, "trades": 1, "taker_buy_volume": 106.32, "taker_buy_quote": 90.372}, {"ts": 1773659160000, "open": 0.849, "high": 0.85, "low": 0.848, "close": 0.848, "volume": 2621.43, "quote_volume": 2225.17919, "trades": 21, "taker_buy_volume": 782.87, "taker_buy_quote": 665.192}, {"ts": 1773659220000, "open": 0.848, "high": 0.849, "low": 0.848, "close": 0.849, "volume": 183.91, "quote_volume": 155.97926, "trades": 5, "taker_buy_volume": 23.58, "taker_buy_quote": 20.01942}, {"ts": 1773659280000, "open": 0.848, "high": 0.848, "low": 0.848, "close": 0.848, "volume": 22.66, "quote_volume": 19.21568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659340000, "open": 0.848, "high": 0.848, "low": 0.847, "close": 0.847, "volume": 2179.57, "quote_volume": 1846.21143, "trades": 12, "taker_buy_volume": 110.28, "taker_buy_quote": 93.40716}, {"ts": 1773659400000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659460000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 23.55, "quote_volume": 19.94685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659520000, "open": 0.847, "high": 0.847, "low": 0.846, "close": 0.846, "volume": 232.11, "quote_volume": 196.46526, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659580000, "open": 0.846, "high": 0.848, "low": 0.846, "close": 0.848, "volume": 2415.15, "quote_volume": 2044.53627, "trades": 14, "taker_buy_volume": 721.56, "taker_buy_quote": 611.75913}, {"ts": 1773659640000, "open": 0.848, "high": 0.848, "low": 0.848, "close": 0.848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659700000, "open": 0.848, "high": 0.848, "low": 0.847, "close": 0.847, "volume": 72.21, "quote_volume": 61.20767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659760000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659820000, "open": 0.847, "high": 0.847, "low": 0.845, "close": 0.846, "volume": 3460.5, "quote_volume": 2928.09099, "trades": 131, "taker_buy_volume": 319.82, "taker_buy_quote": 270.35165}, {"ts": 1773659880000, "open": 0.846, "high": 0.862, "low": 0.846, "close": 0.858, "volume": 51977.04, "quote_volume": 44419.29857, "trades": 589, "taker_buy_volume": 13837.81, "taker_buy_quote": 11806.77917}, {"ts": 1773659940000, "open": 0.857, "high": 0.862, "low": 0.857, "close": 0.862, "volume": 3102.08, "quote_volume": 2666.80474, "trades": 86, "taker_buy_volume": 1606.02, "taker_buy_quote": 1381.53202}, {"ts": 1773660000000, "open": 0.863, "high": 0.863, "low": 0.86, "close": 0.86, "volume": 6953.65, "quote_volume": 5988.10346, "trades": 258, "taker_buy_volume": 2168.71, "taker_buy_quote": 1868.17379}, {"ts": 1773660060000, "open": 0.86, "high": 0.867, "low": 0.86, "close": 0.867, "volume": 9242.96, "quote_volume": 7968.79392, "trades": 111, "taker_buy_volume": 8166.92, "taker_buy_quote": 7041.36022}, {"ts": 1773660120000, "open": 0.868, "high": 0.876, "low": 0.868, "close": 0.87, "volume": 21003.07, "quote_volume": 18322.6042, "trades": 566, "taker_buy_volume": 13106.7, "taker_buy_quote": 11442.74269}, {"ts": 1773660180000, "open": 0.871, "high": 0.881, "low": 0.871, "close": 0.881, "volume": 22493.94, "quote_volume": 19725.7097, "trades": 312, "taker_buy_volume": 13569.63, "taker_buy_quote": 11904.88775}, {"ts": 1773660240000, "open": 0.879, "high": 0.88, "low": 0.875, "close": 0.879, "volume": 13367.29, "quote_volume": 11722.28795, "trades": 231, "taker_buy_volume": 7805.7, "taker_buy_quote": 6849.80348}, {"ts": 1773660300000, "open": 0.879, "high": 0.886, "low": 0.874, "close": 0.879, "volume": 31207.57, "quote_volume": 27484.23146, "trades": 218, "taker_buy_volume": 12544.0, "taker_buy_quote": 11057.05584}, {"ts": 1773660360000, "open": 0.879, "high": 0.88, "low": 0.875, "close": 0.877, "volume": 9333.61, "quote_volume": 8193.27383, "trades": 287, "taker_buy_volume": 7767.74, "taker_buy_quote": 6820.89527}, {"ts": 1773660420000, "open": 0.876, "high": 0.878, "low": 0.875, "close": 0.878, "volume": 7069.48, "quote_volume": 6193.73013, "trades": 225, "taker_buy_volume": 6206.43, "taker_buy_quote": 5438.4213}, {"ts": 1773660480000, "open": 0.878, "high": 0.88, "low": 0.877, "close": 0.878, "volume": 4938.29, "quote_volume": 4339.58349, "trades": 153, "taker_buy_volume": 3878.42, "taker_buy_quote": 3408.90975}, {"ts": 1773660540000, "open": 0.877, "high": 0.877, "low": 0.871, "close": 0.873, "volume": 8986.7, "quote_volume": 7847.67151, "trades": 226, "taker_buy_volume": 5347.13, "taker_buy_quote": 4672.65687}, {"ts": 1773660600000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.872, "volume": 8167.11, "quote_volume": 7126.50387, "trades": 103, "taker_buy_volume": 3578.64, "taker_buy_quote": 3124.99777}, {"ts": 1773660660000, "open": 0.872, "high": 0.877, "low": 0.872, "close": 0.876, "volume": 6492.8, "quote_volume": 5682.18178, "trades": 155, "taker_buy_volume": 4416.84, "taker_buy_quote": 3865.71678}, {"ts": 1773660720000, "open": 0.875, "high": 0.875, "low": 0.868, "close": 0.872, "volume": 46756.53, "quote_volume": 40696.84509, "trades": 179, "taker_buy_volume": 39226.42, "taker_buy_quote": 34137.92491}, {"ts": 1773660780000, "open": 0.872, "high": 0.877, "low": 0.872, "close": 0.877, "volume": 3820.56, "quote_volume": 3340.67461, "trades": 108, "taker_buy_volume": 3191.09, "taker_buy_quote": 2789.43975}, {"ts": 1773660840000, "open": 0.875, "high": 0.877, "low": 0.874, "close": 0.877, "volume": 3296.82, "quote_volume": 2884.59552, "trades": 136, "taker_buy_volume": 2503.22, "taker_buy_quote": 2190.98912}, {"ts": 1773660900000, "open": 0.877, "high": 0.879, "low": 0.874, "close": 0.876, "volume": 4091.29, "quote_volume": 3587.48704, "trades": 100, "taker_buy_volume": 3694.79, "taker_buy_quote": 3239.7946}, {"ts": 1773660960000, "open": 0.877, "high": 0.878, "low": 0.876, "close": 0.878, "volume": 4676.05, "quote_volume": 4102.89698, "trades": 71, "taker_buy_volume": 3570.46, "taker_buy_quote": 3134.024}, {"ts": 1773661020000, "open": 0.877, "high": 0.878, "low": 0.877, "close": 0.878, "volume": 2223.33, "quote_volume": 1952.03264, "trades": 13, "taker_buy_volume": 2172.23, "taker_buy_quote": 1907.21794}, {"ts": 1773661080000, "open": 0.879, "high": 0.882, "low": 0.879, "close": 0.879, "volume": 2137.21, "quote_volume": 1880.71976, "trades": 66, "taker_buy_volume": 1902.89, "taker_buy_quote": 1674.47783}, {"ts": 1773661140000, "open": 0.879, "high": 0.882, "low": 0.879, "close": 0.882, "volume": 3841.8, "quote_volume": 3380.52324, "trades": 158, "taker_buy_volume": 2055.2, "taker_buy_quote": 1809.44259}, {"ts": 1773661200000, "open": 0.881, "high": 0.885, "low": 0.881, "close": 0.885, "volume": 3992.75, "quote_volume": 3526.07238, "trades": 59, "taker_buy_volume": 3686.88, "taker_buy_quote": 3256.05478}, {"ts": 1773661260000, "open": 0.885, "high": 0.888, "low": 0.884, "close": 0.888, "volume": 9570.23, "quote_volume": 8486.1213, "trades": 133, "taker_buy_volume": 5635.81, "taker_buy_quote": 4999.17679}, {"ts": 1773661320000, "open": 0.888, "high": 0.894, "low": 0.888, "close": 0.893, "volume": 13505.84, "quote_volume": 12031.01366, "trades": 194, "taker_buy_volume": 11551.22, "taker_buy_quote": 10290.3939}, {"ts": 1773661380000, "open": 0.893, "high": 0.894, "low": 0.889, "close": 0.892, "volume": 5713.46, "quote_volume": 5093.93643, "trades": 147, "taker_buy_volume": 4594.14, "taker_buy_quote": 4098.36709}, {"ts": 1773661440000, "open": 0.891, "high": 0.893, "low": 0.889, "close": 0.89, "volume": 2561.56, "quote_volume": 2280.96998, "trades": 68, "taker_buy_volume": 1935.68, "taker_buy_quote": 1724.08465}, {"ts": 1773661500000, "open": 0.889, "high": 0.889, "low": 0.882, "close": 0.887, "volume": 16267.01, "quote_volume": 14421.88095, "trades": 204, "taker_buy_volume": 5085.57, "taker_buy_quote": 4506.00315}, {"ts": 1773661560000, "open": 0.886, "high": 0.889, "low": 0.885, "close": 0.885, "volume": 5631.47, "quote_volume": 4993.15655, "trades": 84, "taker_buy_volume": 2921.84, "taker_buy_quote": 2592.01164}, {"ts": 1773661620000, "open": 0.884, "high": 0.885, "low": 0.883, "close": 0.883, "volume": 3030.23, "quote_volume": 2678.81617, "trades": 41, "taker_buy_volume": 2476.46, "taker_buy_quote": 2189.65246}, {"ts": 1773661680000, "open": 0.882, "high": 0.885, "low": 0.882, "close": 0.883, "volume": 3830.14, "quote_volume": 3383.55216, "trades": 36, "taker_buy_volume": 3562.23, "taker_buy_quote": 3147.22854}, {"ts": 1773661740000, "open": 0.883, "high": 0.884, "low": 0.88, "close": 0.881, "volume": 4658.51, "quote_volume": 4106.76034, "trades": 64, "taker_buy_volume": 1873.66, "taker_buy_quote": 1654.21655}, {"ts": 1773661800000, "open": 0.881, "high": 0.882, "low": 0.875, "close": 0.879, "volume": 4574.56, "quote_volume": 4016.86078, "trades": 46, "taker_buy_volume": 1539.35, "taker_buy_quote": 1354.38494}, {"ts": 1773661860000, "open": 0.878, "high": 0.88, "low": 0.876, "close": 0.88, "volume": 3167.9, "quote_volume": 2779.52255, "trades": 47, "taker_buy_volume": 2699.98, "taker_buy_quote": 2369.28046}, {"ts": 1773661920000, "open": 0.88, "high": 0.881, "low": 0.875, "close": 0.875, "volume": 7011.82, "quote_volume": 6163.62188, "trades": 45, "taker_buy_volume": 6149.46, "taker_buy_quote": 5407.71359}, {"ts": 1773661980000, "open": 0.875, "high": 0.877, "low": 0.873, "close": 0.873, "volume": 1797.26, "quote_volume": 1572.77331, "trades": 30, "taker_buy_volume": 907.64, "taker_buy_quote": 795.03561}, {"ts": 1773662040000, "open": 0.872, "high": 0.874, "low": 0.872, "close": 0.872, "volume": 2341.96, "quote_volume": 2046.02297, "trades": 24, "taker_buy_volume": 1258.73, "taker_buy_quote": 1100.00627}, {"ts": 1773662100000, "open": 0.873, "high": 0.874, "low": 0.873, "close": 0.873, "volume": 924.49, "quote_volume": 807.60151, "trades": 8, "taker_buy_volume": 553.24, "taker_buy_quote": 483.37651}, {"ts": 1773662160000, "open": 0.872, "high": 0.874, "low": 0.871, "close": 0.872, "volume": 6020.12, "quote_volume": 5249.86072, "trades": 51, "taker_buy_volume": 1792.93, "taker_buy_quote": 1565.26744}, {"ts": 1773662220000, "open": 0.873, "high": 0.893, "low": 0.873, "close": 0.893, "volume": 18596.44, "quote_volume": 16375.50438, "trades": 162, "taker_buy_volume": 15749.54, "taker_buy_quote": 13851.98088}, {"ts": 1773662280000, "open": 0.893, "high": 0.901, "low": 0.891, "close": 0.892, "volume": 39368.1, "quote_volume": 35378.36407, "trades": 435, "taker_buy_volume": 31482.44, "taker_buy_quote": 28309.95234}, {"ts": 1773662340000, "open": 0.891, "high": 0.893, "low": 0.888, "close": 0.893, "volume": 5367.58, "quote_volume": 4781.83649, "trades": 136, "taker_buy_volume": 3259.76, "taker_buy_quote": 2904.9789}, {"ts": 1773662400000, "open": 0.893, "high": 0.893, "low": 0.885, "close": 0.89, "volume": 4023.69, "quote_volume": 3580.64473, "trades": 105, "taker_buy_volume": 3327.64, "taker_buy_quote": 2962.51926}, {"ts": 1773662460000, "open": 0.891, "high": 0.895, "low": 0.891, "close": 0.894, "volume": 4320.08, "quote_volume": 3857.4633, "trades": 84, "taker_buy_volume": 2566.0, "taker_buy_quote": 2291.92921}, {"ts": 1773662520000, "open": 0.893, "high": 0.901, "low": 0.893, "close": 0.898, "volume": 6791.45, "quote_volume": 6094.94923, "trades": 96, "taker_buy_volume": 4474.49, "taker_buy_quote": 4019.63624}, {"ts": 1773662580000, "open": 0.898, "high": 0.905, "low": 0.897, "close": 0.901, "volume": 16911.44, "quote_volume": 15246.78658, "trades": 181, "taker_buy_volume": 11783.86, "taker_buy_quote": 10619.37675}, {"ts": 1773662640000, "open": 0.901, "high": 0.903, "low": 0.896, "close": 0.898, "volume": 13017.54, "quote_volume": 11721.99095, "trades": 97, "taker_buy_volume": 7377.31, "taker_buy_quote": 6646.68}, {"ts": 1773662700000, "open": 0.899, "high": 0.899, "low": 0.892, "close": 0.893, "volume": 2191.23, "quote_volume": 1963.19355, "trades": 33, "taker_buy_volume": 1620.96, "taker_buy_quote": 1452.39879}, {"ts": 1773662760000, "open": 0.893, "high": 0.893, "low": 0.89, "close": 0.892, "volume": 2454.04, "quote_volume": 2190.16444, "trades": 25, "taker_buy_volume": 1960.51, "taker_buy_quote": 1749.9129}, {"ts": 1773662820000, "open": 0.89, "high": 0.89, "low": 0.884, "close": 0.884, "volume": 5366.18, "quote_volume": 4760.70897, "trades": 66, "taker_buy_volume": 3199.36, "taker_buy_quote": 2837.30337}, {"ts": 1773662880000, "open": 0.883, "high": 0.885, "low": 0.883, "close": 0.884, "volume": 6410.66, "quote_volume": 5662.25571, "trades": 38, "taker_buy_volume": 1391.61, "taker_buy_quote": 1230.17813}, {"ts": 1773662940000, "open": 0.883, "high": 0.887, "low": 0.88, "close": 0.88, "volume": 6275.47, "quote_volume": 5541.15092, "trades": 109, "taker_buy_volume": 863.45, "taker_buy_quote": 763.96957}, {"ts": 1773663000000, "open": 0.881, "high": 0.885, "low": 0.88, "close": 0.881, "volume": 6250.51, "quote_volume": 5519.58901, "trades": 87, "taker_buy_volume": 3478.11, "taker_buy_quote": 3071.31855}, {"ts": 1773663060000, "open": 0.881, "high": 0.889, "low": 0.881, "close": 0.889, "volume": 3968.87, "quote_volume": 3509.94577, "trades": 78, "taker_buy_volume": 3069.13, "taker_buy_quote": 2714.54849}, {"ts": 1773663120000, "open": 0.89, "high": 0.894, "low": 0.888, "close": 0.893, "volume": 3013.9, "quote_volume": 2685.89398, "trades": 37, "taker_buy_volume": 1850.54, "taker_buy_quote": 1650.08774}, {"ts": 1773663180000, "open": 0.893, "high": 0.894, "low": 0.888, "close": 0.888, "volume": 886.18, "quote_volume": 789.70238, "trades": 19, "taker_buy_volume": 299.91, "taker_buy_quote": 267.03423}, {"ts": 1773663240000, "open": 0.888, "high": 0.891, "low": 0.888, "close": 0.891, "volume": 458.85, "quote_volume": 408.12564, "trades": 8, "taker_buy_volume": 400.84, "taker_buy_quote": 356.55288}, {"ts": 1773663300000, "open": 0.891, "high": 0.891, "low": 0.883, "close": 0.883, "volume": 6643.0, "quote_volume": 5874.2211, "trades": 61, "taker_buy_volume": 1818.29, "taker_buy_quote": 1608.15992}, {"ts": 1773663360000, "open": 0.884, "high": 0.884, "low": 0.884, "close": 0.884, "volume": 759.29, "quote_volume": 671.21236, "trades": 6, "taker_buy_volume": 123.75, "taker_buy_quote": 109.395}, {"ts": 1773663420000, "open": 0.884, "high": 0.884, "low": 0.882, "close": 0.882, "volume": 956.62, "quote_volume": 844.79995, "trades": 13, "taker_buy_volume": 123.75, "taker_buy_quote": 109.1475}, {"ts": 1773663480000, "open": 0.883, "high": 0.883, "low": 0.879, "close": 0.881, "volume": 5986.99, "quote_volume": 5274.05171, "trades": 45, "taker_buy_volume": 629.36, "taker_buy_quote": 554.51919}, {"ts": 1773663540000, "open": 0.881, "high": 0.885, "low": 0.881, "close": 0.885, "volume": 2164.89, "quote_volume": 1914.86535, "trades": 17, "taker_buy_volume": 1977.95, "taker_buy_quote": 1749.64316}, {"ts": 1773663600000, "open": 0.884, "high": 0.885, "low": 0.884, "close": 0.885, "volume": 132.22, "quote_volume": 117.00623, "trades": 2, "taker_buy_volume": 132.22, "taker_buy_quote": 117.00623}, {"ts": 1773663660000, "open": 0.884, "high": 0.885, "low": 0.878, "close": 0.878, "volume": 8387.47, "quote_volume": 7404.6954, "trades": 86, "taker_buy_volume": 2075.76, "taker_buy_quote": 1834.90634}, {"ts": 1773663720000, "open": 0.879, "high": 0.88, "low": 0.878, "close": 0.878, "volume": 670.56, "quote_volume": 589.82119, "trades": 15, "taker_buy_volume": 516.51, "taker_buy_quote": 454.47848}, {"ts": 1773663780000, "open": 0.877, "high": 0.878, "low": 0.877, "close": 0.877, "volume": 191.17, "quote_volume": 167.74347, "trades": 7, "taker_buy_volume": 87.38, "taker_buy_quote": 76.71964}, {"ts": 1773663840000, "open": 0.877, "high": 0.877, "low": 0.874, "close": 0.875, "volume": 2723.99, "quote_volume": 2383.23271, "trades": 79, "taker_buy_volume": 148.69, "taker_buy_quote": 130.07881}, {"ts": 1773663900000, "open": 0.877, "high": 0.928, "low": 0.877, "close": 0.921, "volume": 44236.34, "quote_volume": 39972.65464, "trades": 490, "taker_buy_volume": 33501.12, "taker_buy_quote": 30262.05775}, {"ts": 1773663960000, "open": 0.921, "high": 0.926, "low": 0.91, "close": 0.915, "volume": 22022.99, "quote_volume": 20201.51745, "trades": 325, "taker_buy_volume": 9300.27, "taker_buy_quote": 8544.01196}, {"ts": 1773664020000, "open": 0.914, "high": 0.918, "low": 0.91, "close": 0.91, "volume": 17699.59, "quote_volume": 16183.56454, "trades": 234, "taker_buy_volume": 7122.87, "taker_buy_quote": 6519.52907}, {"ts": 1773664080000, "open": 0.911, "high": 0.918, "low": 0.911, "close": 0.914, "volume": 3886.1, "quote_volume": 3557.01365, "trades": 82, "taker_buy_volume": 3543.5, "taker_buy_quote": 3243.51184}, {"ts": 1773664140000, "open": 0.915, "high": 0.915, "low": 0.909, "close": 0.913, "volume": 4721.96, "quote_volume": 4303.9076, "trades": 51, "taker_buy_volume": 1507.26, "taker_buy_quote": 1375.45507}, {"ts": 1773664200000, "open": 0.911, "high": 0.927, "low": 0.911, "close": 0.921, "volume": 20910.69, "quote_volume": 19231.8598, "trades": 221, "taker_buy_volume": 13521.6, "taker_buy_quote": 12451.47233}, {"ts": 1773664260000, "open": 0.923, "high": 0.926, "low": 0.918, "close": 0.92, "volume": 10279.83, "quote_volume": 9490.4225, "trades": 89, "taker_buy_volume": 6810.77, "taker_buy_quote": 6291.63715}, {"ts": 1773664320000, "open": 0.921, "high": 0.931, "low": 0.92, "close": 0.923, "volume": 12877.46, "quote_volume": 11906.10105, "trades": 124, "taker_buy_volume": 9644.33, "taker_buy_quote": 8920.22709}, {"ts": 1773664380000, "open": 0.922, "high": 0.924, "low": 0.917, "close": 0.919, "volume": 11961.4, "quote_volume": 11006.77613, "trades": 83, "taker_buy_volume": 4856.46, "taker_buy_quote": 4472.10151}, {"ts": 1773664440000, "open": 0.92, "high": 0.923, "low": 0.914, "close": 0.916, "volume": 5872.93, "quote_volume": 5382.68314, "trades": 74, "taker_buy_volume": 1324.42, "taker_buy_quote": 1216.79236}, {"ts": 1773664500000, "open": 0.916, "high": 0.92, "low": 0.913, "close": 0.915, "volume": 6852.56, "quote_volume": 6280.3954, "trades": 67, "taker_buy_volume": 4337.71, "taker_buy_quote": 3978.81036}, {"ts": 1773664560000, "open": 0.915, "high": 0.922, "low": 0.915, "close": 0.921, "volume": 20759.42, "quote_volume": 19085.83409, "trades": 129, "taker_buy_volume": 7404.9, "taker_buy_quote": 6803.70075}, {"ts": 1773664620000, "open": 0.921, "high": 0.922, "low": 0.918, "close": 0.919, "volume": 2201.59, "quote_volume": 2025.7327, "trades": 100, "taker_buy_volume": 676.88, "taker_buy_quote": 622.85369}, {"ts": 1773664680000, "open": 0.918, "high": 0.92, "low": 0.916, "close": 0.917, "volume": 5109.34, "quote_volume": 4687.89493, "trades": 56, "taker_buy_volume": 1370.06, "taker_buy_quote": 1258.24652}, {"ts": 1773664740000, "open": 0.918, "high": 0.918, "low": 0.913, "close": 0.913, "volume": 1518.81, "quote_volume": 1388.33654, "trades": 38, "taker_buy_volume": 277.45, "taker_buy_quote": 253.9812}, {"ts": 1773664800000, "open": 0.914, "high": 0.915, "low": 0.913, "close": 0.914, "volume": 1576.04, "quote_volume": 1440.60757, "trades": 92, "taker_buy_volume": 551.08, "taker_buy_quote": 503.80422}, {"ts": 1773664860000, "open": 0.913, "high": 0.915, "low": 0.913, "close": 0.915, "volume": 853.34, "quote_volume": 779.76012, "trades": 39, "taker_buy_volume": 474.28, "taker_buy_quote": 433.67834}, {"ts": 1773664920000, "open": 0.915, "high": 0.924, "low": 0.915, "close": 0.92, "volume": 21363.08, "quote_volume": 19660.06749, "trades": 138, "taker_buy_volume": 14725.61, "taker_buy_quote": 13549.15144}, {"ts": 1773664980000, "open": 0.92, "high": 0.921, "low": 0.918, "close": 0.92, "volume": 2211.46, "quote_volume": 2032.162, "trades": 73, "taker_buy_volume": 335.75, "taker_buy_quote": 308.77966}, {"ts": 1773665040000, "open": 0.92, "high": 0.92, "low": 0.919, "close": 0.92, "volume": 1755.02, "quote_volume": 1614.29153, "trades": 80, "taker_buy_volume": 546.5, "taker_buy_quote": 502.78}, {"ts": 1773665100000, "open": 0.92, "high": 0.92, "low": 0.916, "close": 0.917, "volume": 3870.62, "quote_volume": 3554.40002, "trades": 143, "taker_buy_volume": 112.78, "taker_buy_quote": 103.51896}, {"ts": 1773665160000, "open": 0.917, "high": 0.919, "low": 0.917, "close": 0.918, "volume": 3322.66, "quote_volume": 3049.38195, "trades": 51, "taker_buy_volume": 2519.82, "taker_buy_quote": 2313.1617}, {"ts": 1773665220000, "open": 0.919, "high": 0.921, "low": 0.918, "close": 0.918, "volume": 3979.85, "quote_volume": 3656.78913, "trades": 70, "taker_buy_volume": 1107.8, "taker_buy_quote": 1018.30248}, {"ts": 1773665280000, "open": 0.918, "high": 0.92, "low": 0.917, "close": 0.92, "volume": 2753.84, "quote_volume": 2529.37016, "trades": 101, "taker_buy_volume": 1114.78, "taker_buy_quote": 1024.7595}, {"ts": 1773665340000, "open": 0.919, "high": 0.919, "low": 0.915, "close": 0.917, "volume": 3327.73, "quote_volume": 3049.02022, "trades": 107, "taker_buy_volume": 1565.09, "taker_buy_quote": 1434.56156}, {"ts": 1773665400000, "open": 0.917, "high": 0.92, "low": 0.917, "close": 0.92, "volume": 1811.67, "quote_volume": 1663.19254, "trades": 91, "taker_buy_volume": 1339.54, "taker_buy_quote": 1230.04588}, {"ts": 1773665460000, "open": 0.92, "high": 0.926, "low": 0.919, "close": 0.926, "volume": 3299.34, "quote_volume": 3046.51196, "trades": 40, "taker_buy_volume": 2923.99, "taker_buy_quote": 2700.6026}, {"ts": 1773665520000, "open": 0.926, "high": 0.927, "low": 0.924, "close": 0.927, "volume": 6340.27, "quote_volume": 5871.32162, "trades": 179, "taker_buy_volume": 2199.97, "taker_buy_quote": 2038.72336}, {"ts": 1773665580000, "open": 0.925, "high": 0.927, "low": 0.923, "close": 0.924, "volume": 4599.48, "quote_volume": 4254.64581, "trades": 35, "taker_buy_volume": 3352.11, "taker_buy_quote": 3102.88695}, {"ts": 1773665640000, "open": 0.925, "high": 0.928, "low": 0.925, "close": 0.926, "volume": 5114.08, "quote_volume": 4737.39865, "trades": 140, "taker_buy_volume": 2019.81, "taker_buy_quote": 1872.39567}, {"ts": 1773665700000, "open": 0.924, "high": 0.928, "low": 0.922, "close": 0.928, "volume": 2077.59, "quote_volume": 1921.37282, "trades": 88, "taker_buy_volume": 1352.67, "taker_buy_quote": 1251.29958}, {"ts": 1773665760000, "open": 0.926, "high": 0.931, "low": 0.926, "close": 0.93, "volume": 5310.44, "quote_volume": 4932.54463, "trades": 143, "taker_buy_volume": 1233.14, "taker_buy_quote": 1145.95083}, {"ts": 1773665820000, "open": 0.929, "high": 0.931, "low": 0.928, "close": 0.93, "volume": 1638.42, "quote_volume": 1522.52233, "trades": 46, "taker_buy_volume": 1278.22, "taker_buy_quote": 1188.00564}, {"ts": 1773665880000, "open": 0.931, "high": 0.939, "low": 0.931, "close": 0.937, "volume": 8524.62, "quote_volume": 7973.90733, "trades": 161, "taker_buy_volume": 5508.73, "taker_buy_quote": 5152.24066}, {"ts": 1773665940000, "open": 0.936, "high": 0.948, "low": 0.935, "close": 0.948, "volume": 14942.18, "quote_volume": 14078.05483, "trades": 229, "taker_buy_volume": 9746.26, "taker_buy_quote": 9196.2611}, {"ts": 1773666000000, "open": 0.946, "high": 0.952, "low": 0.943, "close": 0.948, "volume": 7426.89, "quote_volume": 7041.15374, "trades": 125, "taker_buy_volume": 4834.52, "taker_buy_quote": 4589.27326}, {"ts": 1773666060000, "open": 0.946, "high": 0.947, "low": 0.943, "close": 0.944, "volume": 6107.49, "quote_volume": 5771.80122, "trades": 144, "taker_buy_volume": 1952.54, "taker_buy_quote": 1845.80093}, {"ts": 1773666120000, "open": 0.943, "high": 0.947, "low": 0.943, "close": 0.944, "volume": 32611.09, "quote_volume": 30757.37471, "trades": 193, "taker_buy_volume": 1526.68, "taker_buy_quote": 1441.42548}, {"ts": 1773666180000, "open": 0.943, "high": 0.944, "low": 0.932, "close": 0.937, "volume": 7881.81, "quote_volume": 7381.16221, "trades": 94, "taker_buy_volume": 1861.64, "taker_buy_quote": 1742.19772}, {"ts": 1773666240000, "open": 0.937, "high": 0.946, "low": 0.937, "close": 0.946, "volume": 3244.28, "quote_volume": 3055.83781, "trades": 56, "taker_buy_volume": 1535.76, "taker_buy_quote": 1448.35282}, {"ts": 1773666300000, "open": 0.945, "high": 0.979, "low": 0.945, "close": 0.959, "volume": 99603.34, "quote_volume": 96161.86329, "trades": 1404, "taker_buy_volume": 58949.12, "taker_buy_quote": 56881.59681}, {"ts": 1773666360000, "open": 0.959, "high": 0.964, "low": 0.947, "close": 0.959, "volume": 24984.9, "quote_volume": 23896.62949, "trades": 485, "taker_buy_volume": 15561.89, "taker_buy_quote": 14888.20837}, {"ts": 1773666420000, "open": 0.958, "high": 0.973, "low": 0.958, "close": 0.967, "volume": 20826.73, "quote_volume": 20111.98869, "trades": 378, "taker_buy_volume": 16244.56, "taker_buy_quote": 15685.6282}, {"ts": 1773666480000, "open": 0.966, "high": 0.97, "low": 0.963, "close": 0.967, "volume": 6860.51, "quote_volume": 6629.53449, "trades": 296, "taker_buy_volume": 4734.46, "taker_buy_quote": 4576.86344}, {"ts": 1773666540000, "open": 0.966, "high": 0.967, "low": 0.959, "close": 0.96, "volume": 8109.22, "quote_volume": 7809.49276, "trades": 166, "taker_buy_volume": 3212.84, "taker_buy_quote": 3091.43818}, {"ts": 1773666600000, "open": 0.96, "high": 0.96, "low": 0.956, "close": 0.959, "volume": 3648.78, "quote_volume": 3495.98198, "trades": 129, "taker_buy_volume": 2222.94, "taker_buy_quote": 2130.3262}, {"ts": 1773666660000, "open": 0.959, "high": 0.959, "low": 0.945, "close": 0.953, "volume": 22661.68, "quote_volume": 21530.78622, "trades": 275, "taker_buy_volume": 8106.15, "taker_buy_quote": 7682.45775}, {"ts": 1773666720000, "open": 0.951, "high": 0.953, "low": 0.943, "close": 0.944, "volume": 9148.98, "quote_volume": 8666.29953, "trades": 238, "taker_buy_volume": 3590.07, "taker_buy_quote": 3405.58429}, {"ts": 1773666780000, "open": 0.944, "high": 0.944, "low": 0.937, "close": 0.937, "volume": 14536.61, "quote_volume": 13671.94275, "trades": 301, "taker_buy_volume": 6097.19, "taker_buy_quote": 5734.32763}, {"ts": 1773666840000, "open": 0.938, "high": 0.944, "low": 0.936, "close": 0.938, "volume": 10789.91, "quote_volume": 10127.1732, "trades": 225, "taker_buy_volume": 4530.7, "taker_buy_quote": 4261.16523}, {"ts": 1773666900000, "open": 0.938, "high": 0.944, "low": 0.934, "close": 0.936, "volume": 7892.46, "quote_volume": 7404.04513, "trades": 155, "taker_buy_volume": 4508.24, "taker_buy_quote": 4231.4323}, {"ts": 1773666960000, "open": 0.936, "high": 0.948, "low": 0.935, "close": 0.944, "volume": 31145.33, "quote_volume": 29367.51285, "trades": 418, "taker_buy_volume": 23695.64, "taker_buy_quote": 22348.67625}, {"ts": 1773667020000, "open": 0.943, "high": 0.943, "low": 0.938, "close": 0.938, "volume": 6943.99, "quote_volume": 6521.9796, "trades": 110, "taker_buy_volume": 1666.58, "taker_buy_quote": 1565.50333}, {"ts": 1773667080000, "open": 0.938, "high": 0.939, "low": 0.936, "close": 0.939, "volume": 3094.58, "quote_volume": 2900.482, "trades": 52, "taker_buy_volume": 1679.34, "taker_buy_quote": 1575.05322}, {"ts": 1773667140000, "open": 0.937, "high": 0.941, "low": 0.936, "close": 0.939, "volume": 5628.41, "quote_volume": 5279.64332, "trades": 202, "taker_buy_volume": 3131.9, "taker_buy_quote": 2938.00389}, {"ts": 1773667200000, "open": 0.939, "high": 0.946, "low": 0.939, "close": 0.943, "volume": 3418.34, "quote_volume": 3223.46227, "trades": 67, "taker_buy_volume": 1660.0, "taker_buy_quote": 1564.22588}, {"ts": 1773667260000, "open": 0.943, "high": 0.944, "low": 0.94, "close": 0.944, "volume": 5437.81, "quote_volume": 5124.51907, "trades": 248, "taker_buy_volume": 1724.86, "taker_buy_quote": 1626.75652}, {"ts": 1773667320000, "open": 0.944, "high": 0.951, "low": 0.942, "close": 0.943, "volume": 5672.57, "quote_volume": 5365.01318, "trades": 150, "taker_buy_volume": 2688.53, "taker_buy_quote": 2548.20208}, {"ts": 1773667380000, "open": 0.944, "high": 0.947, "low": 0.943, "close": 0.945, "volume": 3058.99, "quote_volume": 2888.89942, "trades": 78, "taker_buy_volume": 2578.79, "taker_buy_quote": 2435.63426}, {"ts": 1773667440000, "open": 0.945, "high": 0.945, "low": 0.943, "close": 0.943, "volume": 4435.84, "quote_volume": 4186.57662, "trades": 40, "taker_buy_volume": 1976.73, "taker_buy_quote": 1867.19604}, {"ts": 1773667500000, "open": 0.942, "high": 0.942, "low": 0.936, "close": 0.936, "volume": 3490.81, "quote_volume": 3281.73541, "trades": 80, "taker_buy_volume": 288.92, "taker_buy_quote": 271.50247}, {"ts": 1773667560000, "open": 0.936, "high": 0.939, "low": 0.935, "close": 0.938, "volume": 1672.64, "quote_volume": 1567.76435, "trades": 82, "taker_buy_volume": 671.17, "taker_buy_quote": 629.92947}, {"ts": 1773667620000, "open": 0.938, "high": 0.941, "low": 0.936, "close": 0.937, "volume": 16915.63, "quote_volume": 15854.14891, "trades": 217, "taker_buy_volume": 3757.27, "taker_buy_quote": 3528.13035}, {"ts": 1773667680000, "open": 0.937, "high": 0.939, "low": 0.936, "close": 0.939, "volume": 5601.21, "quote_volume": 5248.84585, "trades": 123, "taker_buy_volume": 1827.71, "taker_buy_quote": 1714.97163}, {"ts": 1773667740000, "open": 0.938, "high": 0.94, "low": 0.937, "close": 0.937, "volume": 2406.18, "quote_volume": 2258.04373, "trades": 92, "taker_buy_volume": 1419.78, "taker_buy_quote": 1333.14598}, {"ts": 1773667800000, "open": 0.936, "high": 0.936, "low": 0.933, "close": 0.934, "volume": 5184.51, "quote_volume": 4841.81868, "trades": 150, "taker_buy_volume": 2849.16, "taker_buy_quote": 2660.88758}, {"ts": 1773667860000, "open": 0.933, "high": 0.936, "low": 0.933, "close": 0.934, "volume": 7658.68, "quote_volume": 7149.94895, "trades": 245, "taker_buy_volume": 2626.61, "taker_buy_quote": 2452.19636}, {"ts": 1773667920000, "open": 0.934, "high": 0.94, "low": 0.934, "close": 0.939, "volume": 10177.67, "quote_volume": 9537.85824, "trades": 177, "taker_buy_volume": 5283.26, "taker_buy_quote": 4956.83526}, {"ts": 1773667980000, "open": 0.94, "high": 0.943, "low": 0.938, "close": 0.939, "volume": 4123.7, "quote_volume": 3877.22769, "trades": 144, "taker_buy_volume": 3049.45, "taker_buy_quote": 2868.45459}, {"ts": 1773668040000, "open": 0.937, "high": 0.937, "low": 0.901, "close": 0.914, "volume": 79155.14, "quote_volume": 72697.23625, "trades": 931, "taker_buy_volume": 24910.83, "taker_buy_quote": 22854.95302}, {"ts": 1773668100000, "open": 0.915, "high": 0.916, "low": 0.906, "close": 0.912, "volume": 17195.65, "quote_volume": 15665.33605, "trades": 373, "taker_buy_volume": 7539.82, "taker_buy_quote": 6868.8167}, {"ts": 1773668160000, "open": 0.913, "high": 0.915, "low": 0.904, "close": 0.906, "volume": 15998.53, "quote_volume": 14557.28478, "trades": 333, "taker_buy_volume": 7394.28, "taker_buy_quote": 6736.22856}, {"ts": 1773668220000, "open": 0.907, "high": 0.909, "low": 0.9, "close": 0.903, "volume": 19001.07, "quote_volume": 17170.42314, "trades": 359, "taker_buy_volume": 6793.79, "taker_buy_quote": 6154.86602}, {"ts": 1773668280000, "open": 0.902, "high": 0.914, "low": 0.898, "close": 0.913, "volume": 27530.12, "quote_volume": 24936.29402, "trades": 506, "taker_buy_volume": 16845.45, "taker_buy_quote": 15302.10747}, {"ts": 1773668340000, "open": 0.912, "high": 0.912, "low": 0.9, "close": 0.905, "volume": 8362.55, "quote_volume": 7561.06881, "trades": 193, "taker_buy_volume": 1160.42, "taker_buy_quote": 1051.9214}, {"ts": 1773668400000, "open": 0.903, "high": 0.903, "low": 0.894, "close": 0.896, "volume": 27037.77, "quote_volume": 24256.73488, "trades": 532, "taker_buy_volume": 6518.52, "taker_buy_quote": 5852.29079}, {"ts": 1773668460000, "open": 0.897, "high": 0.902, "low": 0.896, "close": 0.898, "volume": 5430.53, "quote_volume": 4883.24116, "trades": 165, "taker_buy_volume": 3427.04, "taker_buy_quote": 3081.3269}, {"ts": 1773668520000, "open": 0.896, "high": 0.901, "low": 0.894, "close": 0.898, "volume": 12946.63, "quote_volume": 11622.90439, "trades": 163, "taker_buy_volume": 7231.07, "taker_buy_quote": 6500.92661}, {"ts": 1773668580000, "open": 0.898, "high": 0.901, "low": 0.898, "close": 0.898, "volume": 2054.07, "quote_volume": 1848.3349, "trades": 104, "taker_buy_volume": 1222.1, "taker_buy_quote": 1100.11382}, {"ts": 1773668640000, "open": 0.898, "high": 0.898, "low": 0.893, "close": 0.895, "volume": 6098.44, "quote_volume": 5459.62545, "trades": 118, "taker_buy_volume": 1138.28, "taker_buy_quote": 1019.7057}, {"ts": 1773668700000, "open": 0.894, "high": 0.897, "low": 0.894, "close": 0.895, "volume": 933.36, "quote_volume": 835.85131, "trades": 28, "taker_buy_volume": 529.32, "taker_buy_quote": 474.01498}, {"ts": 1773668760000, "open": 0.895, "high": 0.905, "low": 0.895, "close": 0.902, "volume": 22501.39, "quote_volume": 20304.35795, "trades": 196, "taker_buy_volume": 15228.75, "taker_buy_quote": 13746.41535}, {"ts": 1773668820000, "open": 0.901, "high": 0.905, "low": 0.899, "close": 0.904, "volume": 9730.97, "quote_volume": 8780.30648, "trades": 164, "taker_buy_volume": 6291.89, "taker_buy_quote": 5684.82262}, {"ts": 1773668880000, "open": 0.906, "high": 0.91, "low": 0.904, "close": 0.904, "volume": 9217.21, "quote_volume": 8366.26161, "trades": 219, "taker_buy_volume": 6900.45, "taker_buy_quote": 6266.82708}, {"ts": 1773668940000, "open": 0.905, "high": 0.905, "low": 0.901, "close": 0.901, "volume": 3821.28, "quote_volume": 3452.74145, "trades": 129, "taker_buy_volume": 1288.67, "taker_buy_quote": 1165.55026}, {"ts": 1773669000000, "open": 0.903, "high": 0.908, "low": 0.903, "close": 0.908, "volume": 7236.35, "quote_volume": 6541.16244, "trades": 97, "taker_buy_volume": 4946.78, "taker_buy_quote": 4471.31568}, {"ts": 1773669060000, "open": 0.906, "high": 0.914, "low": 0.906, "close": 0.907, "volume": 3935.4, "quote_volume": 3582.99111, "trades": 63, "taker_buy_volume": 2579.28, "taker_buy_quote": 2350.22511}, {"ts": 1773669120000, "open": 0.907, "high": 0.907, "low": 0.906, "close": 0.906, "volume": 751.09, "quote_volume": 680.92869, "trades": 31, "taker_buy_volume": 298.38, "taker_buy_quote": 270.63066}, {"ts": 1773669180000, "open": 0.905, "high": 0.905, "low": 0.902, "close": 0.903, "volume": 1740.59, "quote_volume": 1572.96501, "trades": 59, "taker_buy_volume": 327.88, "taker_buy_quote": 296.38738}, {"ts": 1773669240000, "open": 0.903, "high": 0.903, "low": 0.898, "close": 0.899, "volume": 6025.31, "quote_volume": 5420.65198, "trades": 37, "taker_buy_volume": 195.13, "taker_buy_quote": 175.63601}, {"ts": 1773669300000, "open": 0.9, "high": 0.902, "low": 0.897, "close": 0.897, "volume": 8731.63, "quote_volume": 7848.5985, "trades": 239, "taker_buy_volume": 5329.77, "taker_buy_quote": 4792.39882}, {"ts": 1773669360000, "open": 0.898, "high": 0.9, "low": 0.897, "close": 0.9, "volume": 9831.94, "quote_volume": 8824.85858, "trades": 158, "taker_buy_volume": 1877.41, "taker_buy_quote": 1686.70318}, {"ts": 1773669420000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.902, "volume": 2687.93, "quote_volume": 2422.01156, "trades": 132, "taker_buy_volume": 1718.48, "taker_buy_quote": 1548.76521}, {"ts": 1773669480000, "open": 0.903, "high": 0.904, "low": 0.901, "close": 0.901, "volume": 1776.17, "quote_volume": 1604.04621, "trades": 62, "taker_buy_volume": 656.81, "taker_buy_quote": 593.74518}, {"ts": 1773669540000, "open": 0.901, "high": 0.901, "low": 0.901, "close": 0.901, "volume": 99.21, "quote_volume": 89.38821, "trades": 4, "taker_buy_volume": 33.88, "taker_buy_quote": 30.52588}, {"ts": 1773669600000, "open": 0.902, "high": 0.907, "low": 0.901, "close": 0.902, "volume": 3192.94, "quote_volume": 2885.16757, "trades": 111, "taker_buy_volume": 2418.07, "taker_buy_quote": 2186.21392}, {"ts": 1773669660000, "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.904, "volume": 3044.98, "quote_volume": 2753.62702, "trades": 98, "taker_buy_volume": 1119.83, "taker_buy_quote": 1012.49124}, {"ts": 1773669720000, "open": 0.904, "high": 0.904, "low": 0.902, "close": 0.903, "volume": 1244.73, "quote_volume": 1123.39707, "trades": 70, "taker_buy_volume": 715.15, "taker_buy_quote": 645.5554}, {"ts": 1773669780000, "open": 0.903, "high": 0.904, "low": 0.898, "close": 0.898, "volume": 3040.25, "quote_volume": 2740.54738, "trades": 98, "taker_buy_volume": 1121.08, "taker_buy_quote": 1010.38093}, {"ts": 1773669840000, "open": 0.897, "high": 0.897, "low": 0.89, "close": 0.893, "volume": 10009.1, "quote_volume": 8947.48253, "trades": 121, "taker_buy_volume": 5778.27, "taker_buy_quote": 5168.37956}, {"ts": 1773669900000, "open": 0.892, "high": 0.893, "low": 0.89, "close": 0.89, "volume": 18579.89, "quote_volume": 16570.8883, "trades": 172, "taker_buy_volume": 14040.28, "taker_buy_quote": 12523.83771}, {"ts": 1773669960000, "open": 0.89, "high": 0.891, "low": 0.889, "close": 0.89, "volume": 5691.22, "quote_volume": 5067.15443, "trades": 155, "taker_buy_volume": 1400.4, "taker_buy_quote": 1247.48203}, {"ts": 1773670020000, "open": 0.891, "high": 0.894, "low": 0.891, "close": 0.893, "volume": 5425.11, "quote_volume": 4846.05618, "trades": 104, "taker_buy_volume": 3345.21, "taker_buy_quote": 2987.94305}, {"ts": 1773670080000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 1143.05, "quote_volume": 1020.74365, "trades": 67, "taker_buy_volume": 267.1, "taker_buy_quote": 238.5203}, {"ts": 1773670140000, "open": 0.893, "high": 0.893, "low": 0.893, "close": 0.893, "volume": 122.21, "quote_volume": 109.13353, "trades": 2, "taker_buy_volume": 122.21, "taker_buy_quote": 109.13353}, {"ts": 1773670200000, "open": 0.891, "high": 0.891, "low": 0.886, "close": 0.886, "volume": 10570.7, "quote_volume": 9393.01743, "trades": 163, "taker_buy_volume": 2613.41, "taker_buy_quote": 2322.7394}, {"ts": 1773670260000, "open": 0.888, "high": 0.888, "low": 0.884, "close": 0.886, "volume": 8911.51, "quote_volume": 7894.87008, "trades": 205, "taker_buy_volume": 3213.04, "taker_buy_quote": 2849.55653}, {"ts": 1773670320000, "open": 0.885, "high": 0.885, "low": 0.883, "close": 0.884, "volume": 3803.91, "quote_volume": 3362.92413, "trades": 67, "taker_buy_volume": 1597.39, "taker_buy_quote": 1412.30393}, {"ts": 1773670380000, "open": 0.885, "high": 0.888, "low": 0.884, "close": 0.886, "volume": 1619.44, "quote_volume": 1435.35407, "trades": 72, "taker_buy_volume": 1484.38, "taker_buy_quote": 1315.77591}, {"ts": 1773670440000, "open": 0.886, "high": 0.886, "low": 0.878, "close": 0.88, "volume": 14585.69, "quote_volume": 12853.34482, "trades": 404, "taker_buy_volume": 2565.13, "taker_buy_quote": 2260.92614}, {"ts": 1773670500000, "open": 0.88, "high": 0.88, "low": 0.869, "close": 0.877, "volume": 31019.68, "quote_volume": 27093.92115, "trades": 425, "taker_buy_volume": 7143.13, "taker_buy_quote": 6243.50985}, {"ts": 1773670560000, "open": 0.876, "high": 0.876, "low": 0.864, "close": 0.871, "volume": 18932.95, "quote_volume": 16463.20688, "trades": 285, "taker_buy_volume": 3358.96, "taker_buy_quote": 2920.62635}, {"ts": 1773670620000, "open": 0.871, "high": 0.871, "low": 0.866, "close": 0.868, "volume": 9134.43, "quote_volume": 7933.11748, "trades": 261, "taker_buy_volume": 2576.74, "taker_buy_quote": 2238.65348}, {"ts": 1773670680000, "open": 0.87, "high": 0.874, "low": 0.865, "close": 0.872, "volume": 42670.03, "quote_volume": 37156.58689, "trades": 255, "taker_buy_volume": 7153.11, "taker_buy_quote": 6234.93362}, {"ts": 1773670740000, "open": 0.872, "high": 0.874, "low": 0.871, "close": 0.872, "volume": 7731.55, "quote_volume": 6743.6443, "trades": 108, "taker_buy_volume": 1398.47, "taker_buy_quote": 1220.55188}, {"ts": 1773670800000, "open": 0.872, "high": 0.874, "low": 0.87, "close": 0.87, "volume": 3307.08, "quote_volume": 2883.86455, "trades": 39, "taker_buy_volume": 1004.04, "taker_buy_quote": 875.65896}, {"ts": 1773670860000, "open": 0.869, "high": 0.869, "low": 0.869, "close": 0.869, "volume": 262.35, "quote_volume": 227.98215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670920000, "open": 0.869, "high": 0.873, "low": 0.869, "close": 0.872, "volume": 5859.18, "quote_volume": 5106.05874, "trades": 232, "taker_buy_volume": 4087.59, "taker_buy_quote": 3562.54855}, {"ts": 1773670980000, "open": 0.872, "high": 0.873, "low": 0.87, "close": 0.87, "volume": 7368.52, "quote_volume": 6423.34787, "trades": 168, "taker_buy_volume": 5718.67, "taker_buy_quote": 4984.76799}, {"ts": 1773671040000, "open": 0.87, "high": 0.873, "low": 0.867, "close": 0.868, "volume": 4864.93, "quote_volume": 4238.93493, "trades": 127, "taker_buy_volume": 3707.04, "taker_buy_quote": 3230.56798}, {"ts": 1773671100000, "open": 0.867, "high": 0.869, "low": 0.866, "close": 0.868, "volume": 5807.5, "quote_volume": 5037.04514, "trades": 136, "taker_buy_volume": 2972.34, "taker_buy_quote": 2578.94147}, {"ts": 1773671160000, "open": 0.867, "high": 0.867, "low": 0.866, "close": 0.866, "volume": 2867.86, "quote_volume": 2486.23202, "trades": 64, "taker_buy_volume": 1180.05, "taker_buy_quote": 1023.10335}, {"ts": 1773671220000, "open": 0.865, "high": 0.867, "low": 0.865, "close": 0.867, "volume": 10481.53, "quote_volume": 9070.27959, "trades": 125, "taker_buy_volume": 2915.26, "taker_buy_quote": 2525.35406}, {"ts": 1773671280000, "open": 0.867, "high": 0.867, "low": 0.866, "close": 0.866, "volume": 9481.26, "quote_volume": 8211.5723, "trades": 96, "taker_buy_volume": 1637.88, "taker_buy_quote": 1418.90048}, {"ts": 1773671340000, "open": 0.866, "high": 0.868, "low": 0.865, "close": 0.865, "volume": 8007.31, "quote_volume": 6934.94685, "trades": 133, "taker_buy_volume": 7003.78, "taker_buy_quote": 6066.86311}, {"ts": 1773671400000, "open": 0.866, "high": 0.866, "low": 0.864, "close": 0.865, "volume": 6561.3, "quote_volume": 5675.4222, "trades": 77, "taker_buy_volume": 1622.94, "taker_buy_quote": 1404.05995}, {"ts": 1773671460000, "open": 0.865, "high": 0.868, "low": 0.863, "close": 0.866, "volume": 6490.8, "quote_volume": 5615.53618, "trades": 128, "taker_buy_volume": 3633.03, "taker_buy_quote": 3146.29949}, {"ts": 1773671520000, "open": 0.867, "high": 0.872, "low": 0.867, "close": 0.87, "volume": 5318.38, "quote_volume": 4625.48323, "trades": 167, "taker_buy_volume": 5194.63, "taker_buy_quote": 4518.06823}, {"ts": 1773671580000, "open": 0.869, "high": 0.87, "low": 0.868, "close": 0.868, "volume": 1014.59, "quote_volume": 881.91099, "trades": 32, "taker_buy_volume": 522.4, "taker_buy_quote": 454.32698}, {"ts": 1773671640000, "open": 0.868, "high": 0.868, "low": 0.868, "close": 0.868, "volume": 70.49, "quote_volume": 61.18532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671700000, "open": 0.867, "high": 0.867, "low": 0.864, "close": 0.866, "volume": 2613.01, "quote_volume": 2262.3728, "trades": 46, "taker_buy_volume": 384.52, "taker_buy_quote": 332.62135}, {"ts": 1773671760000, "open": 0.864, "high": 0.864, "low": 0.857, "close": 0.86, "volume": 9430.87, "quote_volume": 8104.66638, "trades": 141, "taker_buy_volume": 2210.28, "taker_buy_quote": 1899.56476}, {"ts": 1773671820000, "open": 0.859, "high": 0.863, "low": 0.859, "close": 0.862, "volume": 2986.63, "quote_volume": 2572.82246, "trades": 115, "taker_buy_volume": 2885.9, "taker_buy_quote": 2486.25531}, {"ts": 1773671880000, "open": 0.862, "high": 0.865, "low": 0.862, "close": 0.864, "volume": 3303.16, "quote_volume": 2853.52416, "trades": 182, "taker_buy_volume": 2902.1, "taker_buy_quote": 2507.00832}, {"ts": 1773671940000, "open": 0.863, "high": 0.865, "low": 0.863, "close": 0.865, "volume": 1022.06, "quote_volume": 883.49222, "trades": 37, "taker_buy_volume": 497.62, "taker_buy_quote": 429.94368}, {"ts": 1773672000000, "open": 0.864, "high": 0.869, "low": 0.864, "close": 0.869, "volume": 1347.91, "quote_volume": 1169.09355, "trades": 73, "taker_buy_volume": 1258.71, "taker_buy_quote": 1091.7918}, {"ts": 1773672060000, "open": 0.868, "high": 0.881, "low": 0.868, "close": 0.88, "volume": 19937.38, "quote_volume": 17447.65403, "trades": 292, "taker_buy_volume": 17218.13, "taker_buy_quote": 15066.01859}, {"ts": 1773672120000, "open": 0.879, "high": 0.885, "low": 0.879, "close": 0.885, "volume": 15414.87, "quote_volume": 13596.29576, "trades": 337, "taker_buy_volume": 12175.21, "taker_buy_quote": 10740.82367}, {"ts": 1773672180000, "open": 0.885, "high": 0.885, "low": 0.882, "close": 0.882, "volume": 4752.68, "quote_volume": 4195.19472, "trades": 103, "taker_buy_volume": 1188.99, "taker_buy_quote": 1050.23332}, {"ts": 1773672240000, "open": 0.882, "high": 0.894, "low": 0.882, "close": 0.893, "volume": 26928.45, "quote_volume": 23904.1869, "trades": 236, "taker_buy_volume": 14571.42, "taker_buy_quote": 12957.36551}, {"ts": 1773672300000, "open": 0.89, "high": 0.893, "low": 0.89, "close": 0.89, "volume": 2540.14, "quote_volume": 2262.67122, "trades": 112, "taker_buy_volume": 2174.9, "taker_buy_quote": 1937.24238}, {"ts": 1773672360000, "open": 0.89, "high": 0.892, "low": 0.889, "close": 0.89, "volume": 390.96, "quote_volume": 347.70941, "trades": 30, "taker_buy_volume": 241.27, "taker_buy_quote": 214.5736}, {"ts": 1773672420000, "open": 0.891, "high": 0.891, "low": 0.884, "close": 0.884, "volume": 2478.74, "quote_volume": 2201.92697, "trades": 67, "taker_buy_volume": 711.94, "taker_buy_quote": 631.39038}, {"ts": 1773672480000, "open": 0.883, "high": 0.885, "low": 0.882, "close": 0.885, "volume": 332.36, "quote_volume": 293.38576, "trades": 9, "taker_buy_volume": 176.49, "taker_buy_quote": 155.90219}, {"ts": 1773672540000, "open": 0.885, "high": 0.885, "low": 0.883, "close": 0.883, "volume": 1665.86, "quote_volume": 1473.16121, "trades": 27, "taker_buy_volume": 454.41, "taker_buy_quote": 402.15285}, {"ts": 1773672600000, "open": 0.881, "high": 0.898, "low": 0.878, "close": 0.89, "volume": 29007.49, "quote_volume": 25792.6152, "trades": 429, "taker_buy_volume": 16489.74, "taker_buy_quote": 14640.2701}, {"ts": 1773672660000, "open": 0.889, "high": 0.891, "low": 0.884, "close": 0.887, "volume": 6685.65, "quote_volume": 5933.70516, "trades": 177, "taker_buy_volume": 4120.51, "taker_buy_quote": 3658.14638}, {"ts": 1773672720000, "open": 0.886, "high": 0.889, "low": 0.886, "close": 0.889, "volume": 2299.1, "quote_volume": 2041.74156, "trades": 31, "taker_buy_volume": 1738.4, "taker_buy_quote": 1543.74462}, {"ts": 1773672780000, "open": 0.889, "high": 0.909, "low": 0.889, "close": 0.909, "volume": 36387.99, "quote_volume": 32738.50348, "trades": 422, "taker_buy_volume": 30311.76, "taker_buy_quote": 27266.83789}, {"ts": 1773672840000, "open": 0.91, "high": 0.917, "low": 0.909, "close": 0.913, "volume": 10998.27, "quote_volume": 10039.66679, "trades": 230, "taker_buy_volume": 6107.39, "taker_buy_quote": 5574.59692}, {"ts": 1773672900000, "open": 0.913, "high": 0.93, "low": 0.913, "close": 0.921, "volume": 49289.05, "quote_volume": 45443.12677, "trades": 592, "taker_buy_volume": 38532.15, "taker_buy_quote": 35496.07551}, {"ts": 1773672960000, "open": 0.92, "high": 0.934, "low": 0.915, "close": 0.918, "volume": 48639.85, "quote_volume": 44909.69005, "trades": 455, "taker_buy_volume": 28491.83, "taker_buy_quote": 26347.64542}, {"ts": 1773673020000, "open": 0.918, "high": 0.93, "low": 0.914, "close": 0.916, "volume": 26164.28, "quote_volume": 24097.51434, "trades": 438, "taker_buy_volume": 12589.2, "taker_buy_quote": 11618.98326}, {"ts": 1773673080000, "open": 0.915, "high": 0.915, "low": 0.909, "close": 0.909, "volume": 7314.02, "quote_volume": 6662.21056, "trades": 165, "taker_buy_volume": 2566.28, "taker_buy_quote": 2338.04565}, {"ts": 1773673140000, "open": 0.909, "high": 0.912, "low": 0.909, "close": 0.91, "volume": 3338.03, "quote_volume": 3040.07056, "trades": 74, "taker_buy_volume": 1103.09, "taker_buy_quote": 1005.69425}, {"ts": 1773673200000, "open": 0.91, "high": 0.91, "low": 0.897, "close": 0.905, "volume": 17741.88, "quote_volume": 15993.24646, "trades": 293, "taker_buy_volume": 2478.07, "taker_buy_quote": 2235.90717}, {"ts": 1773673260000, "open": 0.905, "high": 0.914, "low": 0.901, "close": 0.91, "volume": 13958.69, "quote_volume": 12663.61017, "trades": 219, "taker_buy_volume": 7377.41, "taker_buy_quote": 6689.98642}, {"ts": 1773673320000, "open": 0.909, "high": 0.911, "low": 0.903, "close": 0.905, "volume": 6634.27, "quote_volume": 6024.71178, "trades": 259, "taker_buy_volume": 1360.65, "taker_buy_quote": 1236.53533}, {"ts": 1773673380000, "open": 0.906, "high": 0.91, "low": 0.906, "close": 0.907, "volume": 2865.31, "quote_volume": 2599.85986, "trades": 121, "taker_buy_volume": 1228.13, "taker_buy_quote": 1114.55664}, {"ts": 1773673440000, "open": 0.907, "high": 0.909, "low": 0.906, "close": 0.908, "volume": 907.55, "quote_volume": 824.37129, "trades": 44, "taker_buy_volume": 177.18, "taker_buy_quote": 160.75785}, {"ts": 1773673500000, "open": 0.908, "high": 0.908, "low": 0.903, "close": 0.904, "volume": 8686.1, "quote_volume": 7856.65824, "trades": 174, "taker_buy_volume": 1522.39, "taker_buy_quote": 1378.24867}, {"ts": 1773673560000, "open": 0.905, "high": 0.905, "low": 0.902, "close": 0.905, "volume": 1889.55, "quote_volume": 1708.09949, "trades": 70, "taker_buy_volume": 1222.43, "taker_buy_quote": 1105.92701}, {"ts": 1773673620000, "open": 0.905, "high": 0.906, "low": 0.905, "close": 0.905, "volume": 6122.06, "quote_volume": 5540.54631, "trades": 59, "taker_buy_volume": 5278.36, "taker_buy_quote": 4776.99781}, {"ts": 1773673680000, "open": 0.906, "high": 0.907, "low": 0.898, "close": 0.901, "volume": 12830.0, "quote_volume": 11598.33404, "trades": 329, "taker_buy_volume": 1900.2, "taker_buy_quote": 1721.52566}, {"ts": 1773673740000, "open": 0.9, "high": 0.917, "low": 0.899, "close": 0.911, "volume": 33181.74, "quote_volume": 30148.4107, "trades": 359, "taker_buy_volume": 19814.57, "taker_buy_quote": 17995.18605}, {"ts": 1773673800000, "open": 0.91, "high": 0.939, "low": 0.909, "close": 0.934, "volume": 36278.1, "quote_volume": 33606.1159, "trades": 735, "taker_buy_volume": 20208.09, "taker_buy_quote": 18754.35897}, {"ts": 1773673860000, "open": 0.935, "high": 0.94, "low": 0.926, "close": 0.935, "volume": 19416.92, "quote_volume": 18124.68159, "trades": 598, "taker_buy_volume": 6713.35, "taker_buy_quote": 6269.6558}, {"ts": 1773673920000, "open": 0.936, "high": 0.947, "low": 0.936, "close": 0.947, "volume": 20114.56, "quote_volume": 18965.68026, "trades": 283, "taker_buy_volume": 16532.69, "taker_buy_quote": 15592.3527}, {"ts": 1773673980000, "open": 0.946, "high": 0.974, "low": 0.941, "close": 0.968, "volume": 74772.88, "quote_volume": 71764.40353, "trades": 809, "taker_buy_volume": 49133.9, "taker_buy_quote": 47098.55485}, {"ts": 1773674040000, "open": 0.968, "high": 0.99, "low": 0.966, "close": 0.983, "volume": 84845.02, "quote_volume": 82811.82777, "trades": 1901, "taker_buy_volume": 30195.26, "taker_buy_quote": 29477.32592}, {"ts": 1773674100000, "open": 0.984, "high": 0.994, "low": 0.982, "close": 0.99, "volume": 52037.98, "quote_volume": 51398.42562, "trades": 1366, "taker_buy_volume": 22626.06, "taker_buy_quote": 22390.11633}, {"ts": 1773674160000, "open": 0.99, "high": 0.999, "low": 0.982, "close": 0.993, "volume": 47797.5, "quote_volume": 47378.24992, "trades": 916, "taker_buy_volume": 28034.09, "taker_buy_quote": 27820.07277}, {"ts": 1773674220000, "open": 0.993, "high": 0.997, "low": 0.984, "close": 0.987, "volume": 29078.0, "quote_volume": 28808.77844, "trades": 773, "taker_buy_volume": 14890.24, "taker_buy_quote": 14770.13144}, {"ts": 1773674280000, "open": 0.988, "high": 1.003, "low": 0.988, "close": 1.001, "volume": 30901.32, "quote_volume": 30807.24556, "trades": 472, "taker_buy_volume": 22311.27, "taker_buy_quote": 22242.59035}, {"ts": 1773674340000, "open": 1.0, "high": 1.019, "low": 1.0, "close": 1.012, "volume": 37157.55, "quote_volume": 37567.28934, "trades": 1079, "taker_buy_volume": 16856.47, "taker_buy_quote": 17035.75479}, {"ts": 1773674400000, "open": 1.013, "high": 1.023, "low": 1.008, "close": 1.015, "volume": 35118.58, "quote_volume": 35736.21865, "trades": 611, "taker_buy_volume": 15815.55, "taker_buy_quote": 16097.6935}, {"ts": 1773674460000, "open": 1.018, "high": 1.028, "low": 1.011, "close": 1.023, "volume": 73076.62, "quote_volume": 74660.68327, "trades": 1149, "taker_buy_volume": 38149.2, "taker_buy_quote": 39012.71682}, {"ts": 1773674520000, "open": 1.024, "high": 1.035, "low": 1.021, "close": 1.034, "volume": 45638.01, "quote_volume": 46948.41438, "trades": 757, "taker_buy_volume": 28492.38, "taker_buy_quote": 29329.57071}, {"ts": 1773674580000, "open": 1.032, "high": 1.049, "low": 1.03, "close": 1.045, "volume": 65658.45, "quote_volume": 68226.38748, "trades": 1023, "taker_buy_volume": 48073.58, "taker_buy_quote": 49969.8093}, {"ts": 1773674640000, "open": 1.045, "high": 1.046, "low": 0.997, "close": 0.997, "volume": 107171.3, "quote_volume": 109698.77813, "trades": 1833, "taker_buy_volume": 38560.68, "taker_buy_quote": 39415.55357}, {"ts": 1773674700000, "open": 0.998, "high": 1.021, "low": 0.953, "close": 1.003, "volume": 174812.29, "quote_volume": 171876.1758, "trades": 2860, "taker_buy_volume": 83054.04, "taker_buy_quote": 81787.2271}, {"ts": 1773674760000, "open": 1.003, "high": 1.008, "low": 0.983, "close": 0.992, "volume": 44293.15, "quote_volume": 44115.13434, "trades": 732, "taker_buy_volume": 24893.11, "taker_buy_quote": 24849.53644}, {"ts": 1773674820000, "open": 0.993, "high": 1.005, "low": 0.988, "close": 0.996, "volume": 15311.87, "quote_volume": 15272.71143, "trades": 539, "taker_buy_volume": 6719.37, "taker_buy_quote": 6707.33065}, {"ts": 1773674880000, "open": 0.998, "high": 1.012, "low": 0.996, "close": 0.997, "volume": 16054.86, "quote_volume": 16089.6744, "trades": 417, "taker_buy_volume": 7012.74, "taker_buy_quote": 7038.07771}, {"ts": 1773674940000, "open": 0.997, "high": 1.024, "low": 0.988, "close": 1.02, "volume": 45529.03, "quote_volume": 46011.43388, "trades": 801, "taker_buy_volume": 24414.75, "taker_buy_quote": 24653.4949}, {"ts": 1773675000000, "open": 1.02, "high": 1.021, "low": 1.011, "close": 1.016, "volume": 20370.74, "quote_volume": 20697.3484, "trades": 380, "taker_buy_volume": 6267.78, "taker_buy_quote": 6369.11917}, {"ts": 1773675060000, "open": 1.017, "high": 1.022, "low": 1.016, "close": 1.019, "volume": 10821.77, "quote_volume": 11042.57304, "trades": 201, "taker_buy_volume": 8504.19, "taker_buy_quote": 8680.82133}, {"ts": 1773675120000, "open": 1.019, "high": 1.027, "low": 1.011, "close": 1.014, "volume": 39169.14, "quote_volume": 39914.68416, "trades": 759, "taker_buy_volume": 27402.36, "taker_buy_quote": 27966.21504}, {"ts": 1773675180000, "open": 1.013, "high": 1.013, "low": 0.997, "close": 1.0, "volume": 24314.94, "quote_volume": 24434.3132, "trades": 513, "taker_buy_volume": 10161.89, "taker_buy_quote": 10200.57639}, {"ts": 1773675240000, "open": 0.999, "high": 1.008, "low": 0.998, "close": 1.003, "volume": 17621.14, "quote_volume": 17646.87216, "trades": 714, "taker_buy_volume": 11597.69, "taker_buy_quote": 11617.93106}, {"ts": 1773675300000, "open": 1.002, "high": 1.01, "low": 0.999, "close": 1.004, "volume": 47005.67, "quote_volume": 47243.31982, "trades": 1054, "taker_buy_volume": 38383.39, "taker_buy_quote": 38592.2368}, {"ts": 1773675360000, "open": 1.003, "high": 1.017, "low": 1.0, "close": 1.01, "volume": 177096.71, "quote_volume": 178873.9285, "trades": 3643, "taker_buy_volume": 90162.35, "taker_buy_quote": 90939.58901}, {"ts": 1773675420000, "open": 1.009, "high": 1.013, "low": 0.981, "close": 0.987, "volume": 73724.32, "quote_volume": 73864.79941, "trades": 1322, "taker_buy_volume": 37824.29, "taker_buy_quote": 37877.68666}, {"ts": 1773675480000, "open": 0.984, "high": 1.004, "low": 0.984, "close": 1.0, "volume": 110129.01, "quote_volume": 109760.27813, "trades": 3064, "taker_buy_volume": 55681.28, "taker_buy_quote": 55340.07682}, {"ts": 1773675540000, "open": 1.0, "high": 1.026, "low": 0.995, "close": 1.018, "volume": 105352.33, "quote_volume": 106140.80293, "trades": 2600, "taker_buy_volume": 59334.64, "taker_buy_quote": 59802.79353}, {"ts": 1773675600000, "open": 1.018, "high": 1.022, "low": 0.991, "close": 1.016, "volume": 74535.93, "quote_volume": 75041.93477, "trades": 1739, "taker_buy_volume": 43915.14, "taker_buy_quote": 44235.05703}, {"ts": 1773675660000, "open": 1.015, "high": 1.022, "low": 1.002, "close": 1.012, "volume": 93957.16, "quote_volume": 94975.183, "trades": 1471, "taker_buy_volume": 56695.05, "taker_buy_quote": 57373.82133}, {"ts": 1773675720000, "open": 1.009, "high": 1.014, "low": 1.001, "close": 1.004, "volume": 26895.48, "quote_volume": 27114.27093, "trades": 372, "taker_buy_volume": 10285.48, "taker_buy_quote": 10378.56716}, {"ts": 1773675780000, "open": 1.004, "high": 1.018, "low": 1.001, "close": 1.011, "volume": 71427.11, "quote_volume": 72086.69772, "trades": 764, "taker_buy_volume": 48385.04, "taker_buy_quote": 48888.71538}, {"ts": 1773675840000, "open": 1.01, "high": 1.014, "low": 1.005, "close": 1.01, "volume": 107659.81, "quote_volume": 108891.85531, "trades": 1000, "taker_buy_volume": 77828.28, "taker_buy_quote": 78782.63979}, {"ts": 1773675900000, "open": 1.011, "high": 1.027, "low": 1.009, "close": 1.012, "volume": 74655.52, "quote_volume": 75851.52659, "trades": 734, "taker_buy_volume": 45286.0, "taker_buy_quote": 46016.17603}, {"ts": 1773675960000, "open": 1.011, "high": 1.011, "low": 1.0, "close": 1.001, "volume": 36484.82, "quote_volume": 36631.62549, "trades": 385, "taker_buy_volume": 11459.52, "taker_buy_quote": 11517.66523}, {"ts": 1773676020000, "open": 1.001, "high": 1.004, "low": 0.993, "close": 1.001, "volume": 14416.27, "quote_volume": 14413.26513, "trades": 358, "taker_buy_volume": 8250.52, "taker_buy_quote": 8258.25561}, {"ts": 1773676080000, "open": 1.003, "high": 1.004, "low": 0.99, "close": 0.992, "volume": 26763.36, "quote_volume": 26623.48541, "trades": 545, "taker_buy_volume": 12754.41, "taker_buy_quote": 12700.92269}, {"ts": 1773676140000, "open": 0.991, "high": 0.996, "low": 0.982, "close": 0.992, "volume": 27638.14, "quote_volume": 27331.10342, "trades": 379, "taker_buy_volume": 17564.28, "taker_buy_quote": 17378.63325}, {"ts": 1773676200000, "open": 0.991, "high": 0.992, "low": 0.97, "close": 0.972, "volume": 21119.42, "quote_volume": 20660.25914, "trades": 299, "taker_buy_volume": 6251.21, "taker_buy_quote": 6121.11111}, {"ts": 1773676260000, "open": 0.973, "high": 0.975, "low": 0.967, "close": 0.974, "volume": 17642.89, "quote_volume": 17119.08482, "trades": 314, "taker_buy_volume": 7104.98, "taker_buy_quote": 6902.84102}, {"ts": 1773676320000, "open": 0.973, "high": 0.981, "low": 0.968, "close": 0.97, "volume": 13089.4, "quote_volume": 12749.75058, "trades": 205, "taker_buy_volume": 7058.34, "taker_buy_quote": 6883.38845}, {"ts": 1773676380000, "open": 0.973, "high": 0.974, "low": 0.968, "close": 0.971, "volume": 7786.83, "quote_volume": 7561.814, "trades": 99, "taker_buy_volume": 2628.64, "taker_buy_quote": 2556.06448}, {"ts": 1773676440000, "open": 0.972, "high": 0.974, "low": 0.969, "close": 0.971, "volume": 6669.73, "quote_volume": 6479.22304, "trades": 74, "taker_buy_volume": 2115.73, "taker_buy_quote": 2057.55396}, {"ts": 1773676500000, "open": 0.971, "high": 1.01, "low": 0.97, "close": 1.0, "volume": 50850.93, "quote_volume": 50715.21617, "trades": 682, "taker_buy_volume": 29761.26, "taker_buy_quote": 29642.29907}, {"ts": 1773676560000, "open": 0.999, "high": 0.999, "low": 0.98, "close": 0.983, "volume": 13576.3, "quote_volume": 13414.2451, "trades": 190, "taker_buy_volume": 5862.64, "taker_buy_quote": 5796.95055}, {"ts": 1773676620000, "open": 0.983, "high": 0.983, "low": 0.976, "close": 0.98, "volume": 7316.12, "quote_volume": 7163.66969, "trades": 102, "taker_buy_volume": 2517.07, "taker_buy_quote": 2466.05193}, {"ts": 1773676680000, "open": 0.982, "high": 0.984, "low": 0.979, "close": 0.983, "volume": 4031.15, "quote_volume": 3958.02931, "trades": 41, "taker_buy_volume": 3676.83, "taker_buy_quote": 3610.76629}, {"ts": 1773676740000, "open": 0.981, "high": 1.011, "low": 0.98, "close": 1.011, "volume": 55985.2, "quote_volume": 56111.97627, "trades": 485, "taker_buy_volume": 38966.11, "taker_buy_quote": 39047.76831}, {"ts": 1773676800000, "open": 1.009, "high": 1.015, "low": 0.993, "close": 1.001, "volume": 31811.83, "quote_volume": 31877.72288, "trades": 268, "taker_buy_volume": 12291.63, "taker_buy_quote": 12324.85556}, {"ts": 1773676860000, "open": 1.005, "high": 1.012, "low": 1.002, "close": 1.01, "volume": 8028.66, "quote_volume": 8067.53263, "trades": 68, "taker_buy_volume": 3982.4, "taker_buy_quote": 4007.17662}, {"ts": 1773676920000, "open": 1.01, "high": 1.012, "low": 1.005, "close": 1.005, "volume": 5744.56, "quote_volume": 5799.67399, "trades": 68, "taker_buy_volume": 2114.54, "taker_buy_quote": 2133.57065}, {"ts": 1773676980000, "open": 1.006, "high": 1.013, "low": 1.001, "close": 1.01, "volume": 11564.27, "quote_volume": 11630.289, "trades": 110, "taker_buy_volume": 6123.07, "taker_buy_quote": 6168.40522}, {"ts": 1773677040000, "open": 1.011, "high": 1.019, "low": 1.009, "close": 1.016, "volume": 18903.49, "quote_volume": 19192.28413, "trades": 120, "taker_buy_volume": 11937.96, "taker_buy_quote": 12127.2355}, {"ts": 1773677100000, "open": 1.016, "high": 1.016, "low": 1.01, "close": 1.011, "volume": 5847.15, "quote_volume": 5917.65651, "trades": 47, "taker_buy_volume": 3747.18, "taker_buy_quote": 3795.55238}, {"ts": 1773677160000, "open": 1.011, "high": 1.012, "low": 0.999, "close": 1.004, "volume": 19038.66, "quote_volume": 19113.9016, "trades": 158, "taker_buy_volume": 6776.68, "taker_buy_quote": 6805.30512}, {"ts": 1773677220000, "open": 1.005, "high": 1.01, "low": 0.999, "close": 1.006, "volume": 29737.94, "quote_volume": 29907.36255, "trades": 280, "taker_buy_volume": 21671.77, "taker_buy_quote": 21815.89966}, {"ts": 1773677280000, "open": 1.006, "high": 1.01, "low": 1.005, "close": 1.006, "volume": 18151.79, "quote_volume": 18284.17076, "trades": 296, "taker_buy_volume": 14509.93, "taker_buy_quote": 14616.5859}, {"ts": 1773677340000, "open": 1.008, "high": 1.011, "low": 1.004, "close": 1.011, "volume": 14741.75, "quote_volume": 14865.91206, "trades": 141, "taker_buy_volume": 10199.41, "taker_buy_quote": 10288.02607}, {"ts": 1773677400000, "open": 1.011, "high": 1.012, "low": 1.007, "close": 1.009, "volume": 7996.39, "quote_volume": 8077.41056, "trades": 80, "taker_buy_volume": 3739.42, "taker_buy_quote": 3778.03932}, {"ts": 1773677460000, "open": 1.009, "high": 1.01, "low": 1.007, "close": 1.01, "volume": 8770.72, "quote_volume": 8849.69235, "trades": 52, "taker_buy_volume": 3018.63, "taker_buy_quote": 3046.48185}, {"ts": 1773677520000, "open": 1.007, "high": 1.015, "low": 1.005, "close": 1.012, "volume": 23998.42, "quote_volume": 24276.73271, "trades": 233, "taker_buy_volume": 21988.77, "taker_buy_quote": 22250.57928}, {"ts": 1773677580000, "open": 1.012, "high": 1.018, "low": 1.007, "close": 1.013, "volume": 16823.77, "quote_volume": 17050.79795, "trades": 275, "taker_buy_volume": 13404.86, "taker_buy_quote": 13592.12652}, {"ts": 1773677640000, "open": 1.013, "high": 1.022, "low": 1.013, "close": 1.021, "volume": 9488.96, "quote_volume": 9666.62328, "trades": 124, "taker_buy_volume": 7185.75, "taker_buy_quote": 7323.39607}, {"ts": 1773677700000, "open": 1.021, "high": 1.021, "low": 1.008, "close": 1.009, "volume": 10091.34, "quote_volume": 10216.08, "trades": 137, "taker_buy_volume": 5996.24, "taker_buy_quote": 6069.16287}, {"ts": 1773677760000, "open": 1.01, "high": 1.012, "low": 1.0, "close": 1.002, "volume": 12205.42, "quote_volume": 12316.90661, "trades": 101, "taker_buy_volume": 2065.6, "taker_buy_quote": 2083.86092}, {"ts": 1773677820000, "open": 1.002, "high": 1.002, "low": 0.995, "close": 0.995, "volume": 4634.39, "quote_volume": 4628.23421, "trades": 52, "taker_buy_volume": 1144.2, "taker_buy_quote": 1144.57662}, {"ts": 1773677880000, "open": 0.995, "high": 1.0, "low": 0.992, "close": 0.998, "volume": 8379.03, "quote_volume": 8337.62168, "trades": 113, "taker_buy_volume": 5273.51, "taker_buy_quote": 5247.93852}, {"ts": 1773677940000, "open": 0.998, "high": 0.998, "low": 0.988, "close": 0.988, "volume": 6849.45, "quote_volume": 6791.82181, "trades": 90, "taker_buy_volume": 1795.19, "taker_buy_quote": 1783.15355}, {"ts": 1773678000000, "open": 0.988, "high": 0.993, "low": 0.983, "close": 0.989, "volume": 4121.17, "quote_volume": 4075.15065, "trades": 64, "taker_buy_volume": 2196.85, "taker_buy_quote": 2174.04035}, {"ts": 1773678060000, "open": 0.99, "high": 0.996, "low": 0.986, "close": 0.993, "volume": 7675.98, "quote_volume": 7591.84793, "trades": 76, "taker_buy_volume": 4885.6, "taker_buy_quote": 4830.54202}, {"ts": 1773678120000, "open": 0.993, "high": 0.993, "low": 0.988, "close": 0.991, "volume": 1336.58, "quote_volume": 1322.96097, "trades": 23, "taker_buy_volume": 370.71, "taker_buy_quote": 367.09448}, {"ts": 1773678180000, "open": 0.989, "high": 0.997, "low": 0.985, "close": 0.994, "volume": 3346.36, "quote_volume": 3319.60359, "trades": 56, "taker_buy_volume": 1594.84, "taker_buy_quote": 1584.93411}, {"ts": 1773678240000, "open": 0.993, "high": 0.993, "low": 0.986, "close": 0.99, "volume": 4065.0, "quote_volume": 4016.8911, "trades": 51, "taker_buy_volume": 1466.6, "taker_buy_quote": 1448.50272}, {"ts": 1773678300000, "open": 0.989, "high": 0.989, "low": 0.981, "close": 0.987, "volume": 10535.49, "quote_volume": 10387.08967, "trades": 58, "taker_buy_volume": 1738.98, "taker_buy_quote": 1716.78322}, {"ts": 1773678360000, "open": 0.988, "high": 1.0, "low": 0.987, "close": 0.993, "volume": 102795.0, "quote_volume": 102213.3826, "trades": 1816, "taker_buy_volume": 61772.1, "taker_buy_quote": 61482.64419}, {"ts": 1773678420000, "open": 0.991, "high": 0.998, "low": 0.988, "close": 0.994, "volume": 58815.83, "quote_volume": 58390.32385, "trades": 1158, "taker_buy_volume": 26650.15, "taker_buy_quote": 26499.00156}, {"ts": 1773678480000, "open": 0.994, "high": 0.996, "low": 0.989, "close": 0.995, "volume": 19242.62, "quote_volume": 19115.76088, "trades": 300, "taker_buy_volume": 11772.33, "taker_buy_quote": 11705.66581}, {"ts": 1773678540000, "open": 0.995, "high": 0.998, "low": 0.991, "close": 0.995, "volume": 13110.93, "quote_volume": 13037.53237, "trades": 250, "taker_buy_volume": 6743.32, "taker_buy_quote": 6712.45029}, {"ts": 1773678600000, "open": 0.995, "high": 1.0, "low": 0.991, "close": 0.996, "volume": 40018.2, "quote_volume": 39807.03926, "trades": 840, "taker_buy_volume": 19514.8, "taker_buy_quote": 19434.38509}, {"ts": 1773678660000, "open": 0.994, "high": 1.0, "low": 0.99, "close": 0.996, "volume": 40192.19, "quote_volume": 39955.54776, "trades": 731, "taker_buy_volume": 20892.89, "taker_buy_quote": 20790.88995}, {"ts": 1773678720000, "open": 0.994, "high": 1.006, "low": 0.994, "close": 1.001, "volume": 11254.06, "quote_volume": 11261.51001, "trades": 189, "taker_buy_volume": 7237.16, "taker_buy_quote": 7236.74231}, {"ts": 1773678780000, "open": 1.002, "high": 1.006, "low": 1.002, "close": 1.006, "volume": 2883.3, "quote_volume": 2894.72955, "trades": 34, "taker_buy_volume": 2694.26, "taker_buy_quote": 2705.18772}, {"ts": 1773678840000, "open": 1.006, "high": 1.007, "low": 1.0, "close": 1.0, "volume": 3656.22, "quote_volume": 3672.07372, "trades": 67, "taker_buy_volume": 1551.44, "taker_buy_quote": 1558.54714}, {"ts": 1773678900000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 160.57, "quote_volume": 160.57, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678960000, "open": 1.002, "high": 1.01, "low": 1.002, "close": 1.009, "volume": 871.27, "quote_volume": 877.4793, "trades": 30, "taker_buy_volume": 723.66, "taker_buy_quote": 728.58401}, {"ts": 1773679020000, "open": 1.008, "high": 1.008, "low": 1.004, "close": 1.004, "volume": 657.61, "quote_volume": 661.46845, "trades": 18, "taker_buy_volume": 59.94, "taker_buy_quote": 60.35958}, {"ts": 1773679080000, "open": 1.005, "high": 1.007, "low": 1.005, "close": 1.006, "volume": 1382.94, "quote_volume": 1390.1719, "trades": 12, "taker_buy_volume": 178.63, "taker_buy_quote": 179.70701}, {"ts": 1773679140000, "open": 1.007, "high": 1.02, "low": 1.007, "close": 1.011, "volume": 7965.49, "quote_volume": 8065.46014, "trades": 104, "taker_buy_volume": 6809.34, "taker_buy_quote": 6896.74055}, {"ts": 1773679200000, "open": 1.011, "high": 1.013, "low": 1.004, "close": 1.007, "volume": 6186.86, "quote_volume": 6229.5074, "trades": 61, "taker_buy_volume": 1151.57, "taker_buy_quote": 1160.7442}, {"ts": 1773679260000, "open": 1.006, "high": 1.01, "low": 1.006, "close": 1.01, "volume": 811.79, "quote_volume": 818.34858, "trades": 16, "taker_buy_volume": 195.73, "taker_buy_quote": 197.53475}, {"ts": 1773679320000, "open": 1.01, "high": 1.01, "low": 1.008, "close": 1.008, "volume": 1016.19, "quote_volume": 1025.69263, "trades": 11, "taker_buy_volume": 371.25, "taker_buy_quote": 374.83875}, {"ts": 1773679380000, "open": 1.007, "high": 1.008, "low": 0.999, "close": 1.005, "volume": 4561.97, "quote_volume": 4584.0911, "trades": 71, "taker_buy_volume": 3165.5, "taker_buy_quote": 3184.38447}, {"ts": 1773679440000, "open": 1.005, "high": 1.008, "low": 1.002, "close": 1.008, "volume": 2380.04, "quote_volume": 2391.18437, "trades": 57, "taker_buy_volume": 862.88, "taker_buy_quote": 867.99365}, {"ts": 1773679500000, "open": 1.008, "high": 1.015, "low": 1.008, "close": 1.011, "volume": 5544.31, "quote_volume": 5608.80655, "trades": 73, "taker_buy_volume": 4041.09, "taker_buy_quote": 4087.43692}, {"ts": 1773679560000, "open": 1.012, "high": 1.014, "low": 1.008, "close": 1.009, "volume": 4013.58, "quote_volume": 4058.35764, "trades": 28, "taker_buy_volume": 3132.66, "taker_buy_quote": 3169.30812}, {"ts": 1773679620000, "open": 1.01, "high": 1.013, "low": 1.01, "close": 1.013, "volume": 2946.68, "quote_volume": 2981.33397, "trades": 18, "taker_buy_volume": 2744.91, "taker_buy_quote": 2777.14273}, {"ts": 1773679680000, "open": 1.013, "high": 1.018, "low": 1.011, "close": 1.014, "volume": 7449.84, "quote_volume": 7560.99247, "trades": 73, "taker_buy_volume": 4552.28, "taker_buy_quote": 4624.77537}, {"ts": 1773679740000, "open": 1.013, "high": 1.024, "low": 1.013, "close": 1.023, "volume": 10004.58, "quote_volume": 10185.11864, "trades": 104, "taker_buy_volume": 7844.26, "taker_buy_quote": 7987.64956}, {"ts": 1773679800000, "open": 1.022, "high": 1.024, "low": 1.021, "close": 1.023, "volume": 7511.65, "quote_volume": 7681.40783, "trades": 53, "taker_buy_volume": 3686.03, "taker_buy_quote": 3771.55017}, {"ts": 1773679860000, "open": 1.023, "high": 1.023, "low": 1.016, "close": 1.017, "volume": 13696.46, "quote_volume": 13989.86552, "trades": 54, "taker_buy_volume": 906.42, "taker_buy_quote": 921.85914}, {"ts": 1773679920000, "open": 1.017, "high": 1.018, "low": 1.011, "close": 1.015, "volume": 11275.38, "quote_volume": 11460.40685, "trades": 89, "taker_buy_volume": 2666.62, "taker_buy_quote": 2709.15246}, {"ts": 1773679980000, "open": 1.013, "high": 1.014, "low": 1.008, "close": 1.009, "volume": 3514.54, "quote_volume": 3550.72678, "trades": 47, "taker_buy_volume": 1673.46, "taker_buy_quote": 1691.23169}, {"ts": 1773680040000, "open": 1.009, "high": 1.015, "low": 1.009, "close": 1.014, "volume": 1513.32, "quote_volume": 1531.66612, "trades": 28, "taker_buy_volume": 948.66, "taker_buy_quote": 960.72546}, {"ts": 1773680100000, "open": 1.014, "high": 1.024, "low": 1.012, "close": 1.021, "volume": 15175.86, "quote_volume": 15474.70766, "trades": 170, "taker_buy_volume": 7715.17, "taker_buy_quote": 7874.58796}, {"ts": 1773680160000, "open": 1.021, "high": 1.027, "low": 1.017, "close": 1.02, "volume": 5165.39, "quote_volume": 5279.2256, "trades": 67, "taker_buy_volume": 3133.39, "taker_buy_quote": 3207.5501}, {"ts": 1773680220000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 1000.0, "quote_volume": 1017.0, "trades": 4, "taker_buy_volume": 876.25, "taker_buy_quote": 891.14625}, {"ts": 1773680280000, "open": 1.019, "high": 1.025, "low": 1.019, "close": 1.024, "volume": 6044.78, "quote_volume": 6177.72416, "trades": 70, "taker_buy_volume": 2443.78, "taker_buy_quote": 2496.19786}, {"ts": 1773680340000, "open": 1.024, "high": 1.028, "low": 1.024, "close": 1.028, "volume": 3310.45, "quote_volume": 3393.96674, "trades": 41, "taker_buy_volume": 2714.68, "taker_buy_quote": 2783.36115}, {"ts": 1773680400000, "open": 1.026, "high": 1.033, "low": 1.021, "close": 1.03, "volume": 12237.22, "quote_volume": 12578.75331, "trades": 143, "taker_buy_volume": 5710.4, "taker_buy_quote": 5867.17354}, {"ts": 1773680460000, "open": 1.029, "high": 1.033, "low": 1.029, "close": 1.033, "volume": 7004.82, "quote_volume": 7222.04682, "trades": 75, "taker_buy_volume": 4969.3, "taker_buy_quote": 5121.92722}, {"ts": 1773680520000, "open": 1.033, "high": 1.034, "low": 1.029, "close": 1.032, "volume": 5007.54, "quote_volume": 5167.42503, "trades": 76, "taker_buy_volume": 3870.73, "taker_buy_quote": 3996.14181}, {"ts": 1773680580000, "open": 1.03, "high": 1.03, "low": 1.007, "close": 1.008, "volume": 20559.14, "quote_volume": 20891.63026, "trades": 162, "taker_buy_volume": 6704.52, "taker_buy_quote": 6811.11109}, {"ts": 1773680640000, "open": 1.008, "high": 1.012, "low": 1.006, "close": 1.006, "volume": 5566.07, "quote_volume": 5618.77561, "trades": 54, "taker_buy_volume": 3359.58, "taker_buy_quote": 3390.66779}, {"ts": 1773680700000, "open": 1.007, "high": 1.012, "low": 1.007, "close": 1.012, "volume": 2234.91, "quote_volume": 2258.45756, "trades": 31, "taker_buy_volume": 2018.5, "taker_buy_quote": 2040.16144}, {"ts": 1773680760000, "open": 1.011, "high": 1.013, "low": 1.006, "close": 1.007, "volume": 1981.49, "quote_volume": 1997.64931, "trades": 26, "taker_buy_volume": 652.76, "taker_buy_quote": 658.18928}, {"ts": 1773680820000, "open": 1.009, "high": 1.014, "low": 1.007, "close": 1.008, "volume": 8712.07, "quote_volume": 8805.55439, "trades": 37, "taker_buy_volume": 260.2, "taker_buy_quote": 262.74199}, {"ts": 1773680880000, "open": 1.01, "high": 1.012, "low": 1.009, "close": 1.009, "volume": 565.6, "quote_volume": 571.59928, "trades": 14, "taker_buy_volume": 423.71, "taker_buy_quote": 428.3004}, {"ts": 1773680940000, "open": 1.011, "high": 1.016, "low": 1.011, "close": 1.016, "volume": 1090.26, "quote_volume": 1106.19751, "trades": 22, "taker_buy_volume": 714.83, "taker_buy_quote": 725.19015}, {"ts": 1773681000000, "open": 1.015, "high": 1.019, "low": 1.013, "close": 1.015, "volume": 1406.8, "quote_volume": 1430.4696, "trades": 22, "taker_buy_volume": 765.94, "taker_buy_quote": 778.74668}, {"ts": 1773681060000, "open": 1.015, "high": 1.017, "low": 1.015, "close": 1.015, "volume": 362.51, "quote_volume": 368.28585, "trades": 6, "taker_buy_volume": 18.27, "taker_buy_quote": 18.58059}, {"ts": 1773681120000, "open": 1.014, "high": 1.014, "low": 1.012, "close": 1.013, "volume": 1999.76, "quote_volume": 2024.68158, "trades": 12, "taker_buy_volume": 362.05, "taker_buy_quote": 366.40033}, {"ts": 1773681180000, "open": 1.011, "high": 1.014, "low": 1.011, "close": 1.012, "volume": 1548.37, "quote_volume": 1568.83838, "trades": 16, "taker_buy_volume": 308.99, "taker_buy_quote": 312.97829}, {"ts": 1773681240000, "open": 1.012, "high": 1.017, "low": 1.012, "close": 1.017, "volume": 5023.71, "quote_volume": 5092.70306, "trades": 34, "taker_buy_volume": 4195.56, "taker_buy_quote": 4251.70462}, {"ts": 1773681300000, "open": 1.017, "high": 1.017, "low": 1.004, "close": 1.008, "volume": 12222.2, "quote_volume": 12326.81189, "trades": 108, "taker_buy_volume": 1549.78, "taker_buy_quote": 1565.78902}, {"ts": 1773681360000, "open": 1.007, "high": 1.01, "low": 1.006, "close": 1.008, "volume": 1538.21, "quote_volume": 1551.85656, "trades": 18, "taker_buy_volume": 1037.68, "taker_buy_quote": 1046.94568}, {"ts": 1773681420000, "open": 1.009, "high": 1.014, "low": 1.009, "close": 1.013, "volume": 4028.87, "quote_volume": 4073.68721, "trades": 22, "taker_buy_volume": 4014.91, "taker_buy_quote": 4059.54573}, {"ts": 1773681480000, "open": 1.013, "high": 1.013, "low": 1.011, "close": 1.013, "volume": 1127.86, "quote_volume": 1142.47005, "trades": 18, "taker_buy_volume": 788.48, "taker_buy_quote": 798.73024}, {"ts": 1773681540000, "open": 1.014, "high": 1.016, "low": 1.013, "close": 1.013, "volume": 1999.22, "quote_volume": 2028.65865, "trades": 16, "taker_buy_volume": 772.29, "taker_buy_quote": 783.95374}, {"ts": 1773681600000, "open": 1.013, "high": 1.02, "low": 1.013, "close": 1.02, "volume": 5958.37, "quote_volume": 6063.40698, "trades": 45, "taker_buy_volume": 2804.21, "taker_buy_quote": 2851.05999}, {"ts": 1773681660000, "open": 1.02, "high": 1.02, "low": 1.018, "close": 1.019, "volume": 692.88, "quote_volume": 706.19922, "trades": 8, "taker_buy_volume": 217.92, "taker_buy_quote": 222.14078}, {"ts": 1773681720000, "open": 1.019, "high": 1.021, "low": 1.019, "close": 1.019, "volume": 478.12, "quote_volume": 487.61445, "trades": 8, "taker_buy_volume": 306.78, "taker_buy_quote": 312.92099}, {"ts": 1773681780000, "open": 1.019, "high": 1.019, "low": 1.015, "close": 1.015, "volume": 423.04, "quote_volume": 431.02359, "trades": 6, "taker_buy_volume": 99.72, "taker_buy_quote": 101.61468}, {"ts": 1773681840000, "open": 1.013, "high": 1.014, "low": 1.013, "close": 1.013, "volume": 1100.97, "quote_volume": 1115.83281, "trades": 10, "taker_buy_volume": 295.88, "taker_buy_quote": 299.84897}, {"ts": 1773681900000, "open": 1.013, "high": 1.015, "low": 1.012, "close": 1.015, "volume": 606.56, "quote_volume": 614.5167, "trades": 13, "taker_buy_volume": 296.45, "taker_buy_quote": 300.55062}, {"ts": 1773681960000, "open": 1.015, "high": 1.017, "low": 1.01, "close": 1.014, "volume": 3340.03, "quote_volume": 3385.64874, "trades": 40, "taker_buy_volume": 2584.33, "taker_buy_quote": 2621.44495}, {"ts": 1773682020000, "open": 1.014, "high": 1.014, "low": 1.01, "close": 1.012, "volume": 5125.92, "quote_volume": 5180.41304, "trades": 27, "taker_buy_volume": 2531.0, "taker_buy_quote": 2558.12277}, {"ts": 1773682080000, "open": 1.012, "high": 1.015, "low": 1.012, "close": 1.012, "volume": 1069.71, "quote_volume": 1083.57968, "trades": 13, "taker_buy_volume": 275.15, "taker_buy_quote": 278.90057}, {"ts": 1773682140000, "open": 1.012, "high": 1.012, "low": 1.012, "close": 1.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682200000, "open": 1.013, "high": 1.014, "low": 1.013, "close": 1.014, "volume": 349.65, "quote_volume": 354.2976, "trades": 4, "taker_buy_volume": 349.65, "taker_buy_quote": 354.2976}, {"ts": 1773682260000, "open": 1.013, "high": 1.016, "low": 1.013, "close": 1.014, "volume": 2614.09, "quote_volume": 2653.53606, "trades": 24, "taker_buy_volume": 2355.1, "taker_buy_quote": 2390.80794}, {"ts": 1773682320000, "open": 1.016, "high": 1.02, "low": 1.016, "close": 1.02, "volume": 1538.42, "quote_volume": 1567.42452, "trades": 22, "taker_buy_volume": 1010.4, "taker_buy_quote": 1029.099}, {"ts": 1773682380000, "open": 1.02, "high": 1.024, "low": 1.019, "close": 1.019, "volume": 2579.79, "quote_volume": 2635.73125, "trades": 27, "taker_buy_volume": 1776.86, "taker_buy_quote": 1815.71771}, {"ts": 1773682440000, "open": 1.019, "high": 1.019, "low": 1.015, "close": 1.018, "volume": 3242.74, "quote_volume": 3297.33694, "trades": 24, "taker_buy_volume": 1091.85, "taker_buy_quote": 1111.32826}, {"ts": 1773682500000, "open": 1.018, "high": 1.022, "low": 1.018, "close": 1.022, "volume": 952.66, "quote_volume": 973.20695, "trades": 15, "taker_buy_volume": 757.29, "taker_buy_quote": 773.81044}, {"ts": 1773682560000, "open": 1.023, "high": 1.03, "low": 1.023, "close": 1.028, "volume": 8437.73, "quote_volume": 8666.71901, "trades": 54, "taker_buy_volume": 7560.22, "taker_buy_quote": 7766.32788}, {"ts": 1773682620000, "open": 1.03, "high": 1.034, "low": 1.027, "close": 1.028, "volume": 10998.35, "quote_volume": 11334.79756, "trades": 43, "taker_buy_volume": 4163.09, "taker_buy_quote": 4290.28574}, {"ts": 1773682680000, "open": 1.03, "high": 1.035, "low": 1.028, "close": 1.031, "volume": 19584.94, "quote_volume": 20205.64558, "trades": 103, "taker_buy_volume": 14365.81, "taker_buy_quote": 14827.99376}, {"ts": 1773682740000, "open": 1.027, "high": 1.027, "low": 1.023, "close": 1.026, "volume": 591.59, "quote_volume": 606.72656, "trades": 14, "taker_buy_volume": 150.57, "taker_buy_quote": 154.42047}, {"ts": 1773682800000, "open": 1.026, "high": 1.029, "low": 1.026, "close": 1.028, "volume": 373.29, "quote_volume": 383.13215, "trades": 11, "taker_buy_volume": 245.84, "taker_buy_quote": 252.32489}, {"ts": 1773682860000, "open": 1.029, "high": 1.029, "low": 1.02, "close": 1.02, "volume": 4437.87, "quote_volume": 4546.79529, "trades": 35, "taker_buy_volume": 361.61, "taker_buy_quote": 371.13056}, {"ts": 1773682920000, "open": 1.021, "high": 1.023, "low": 1.016, "close": 1.022, "volume": 5998.76, "quote_volume": 6117.70457, "trades": 65, "taker_buy_volume": 3084.56, "taker_buy_quote": 3146.06506}, {"ts": 1773682980000, "open": 1.021, "high": 1.021, "low": 1.013, "close": 1.016, "volume": 10841.99, "quote_volume": 11048.30959, "trades": 73, "taker_buy_volume": 6771.24, "taker_buy_quote": 6907.51964}, {"ts": 1773683040000, "open": 1.018, "high": 1.019, "low": 1.017, "close": 1.017, "volume": 869.89, "quote_volume": 885.52983, "trades": 11, "taker_buy_volume": 243.78, "taker_buy_quote": 248.28807}, {"ts": 1773683100000, "open": 1.017, "high": 1.021, "low": 1.017, "close": 1.021, "volume": 1786.96, "quote_volume": 1819.73042, "trades": 13, "taker_buy_volume": 1149.61, "taker_buy_quote": 1171.50571}, {"ts": 1773683160000, "open": 1.021, "high": 1.026, "low": 1.021, "close": 1.026, "volume": 3160.06, "quote_volume": 3228.92603, "trades": 30, "taker_buy_volume": 3093.79, "taker_buy_quote": 3161.06555}, {"ts": 1773683220000, "open": 1.025, "high": 1.026, "low": 1.022, "close": 1.026, "volume": 2857.74, "quote_volume": 2924.67471, "trades": 39, "taker_buy_volume": 1088.29, "taker_buy_quote": 1113.91182}, {"ts": 1773683280000, "open": 1.026, "high": 1.033, "low": 1.025, "close": 1.031, "volume": 16678.76, "quote_volume": 17144.57307, "trades": 74, "taker_buy_volume": 13345.14, "taker_buy_quote": 13713.18566}, {"ts": 1773683340000, "open": 1.033, "high": 1.035, "low": 1.03, "close": 1.034, "volume": 11650.69, "quote_volume": 12027.75103, "trades": 76, "taker_buy_volume": 8044.35, "taker_buy_quote": 8305.91971}, {"ts": 1773683400000, "open": 1.034, "high": 1.044, "low": 1.032, "close": 1.041, "volume": 23078.85, "quote_volume": 23968.3427, "trades": 134, "taker_buy_volume": 20243.76, "taker_buy_quote": 21024.32517}, {"ts": 1773683460000, "open": 1.042, "high": 1.042, "low": 1.034, "close": 1.039, "volume": 7041.67, "quote_volume": 7317.15067, "trades": 54, "taker_buy_volume": 2039.74, "taker_buy_quote": 2120.53206}, {"ts": 1773683520000, "open": 1.039, "high": 1.045, "low": 1.039, "close": 1.044, "volume": 7553.09, "quote_volume": 7872.94756, "trades": 57, "taker_buy_volume": 6611.99, "taker_buy_quote": 6892.41711}, {"ts": 1773683580000, "open": 1.044, "high": 1.044, "low": 1.04, "close": 1.041, "volume": 8474.96, "quote_volume": 8826.31497, "trades": 50, "taker_buy_volume": 1873.12, "taker_buy_quote": 1950.1935}, {"ts": 1773683640000, "open": 1.044, "high": 1.048, "low": 1.044, "close": 1.045, "volume": 4947.9, "quote_volume": 5174.85864, "trades": 67, "taker_buy_volume": 2559.25, "taker_buy_quote": 2676.81751}, {"ts": 1773683700000, "open": 1.045, "high": 1.047, "low": 1.031, "close": 1.034, "volume": 18509.55, "quote_volume": 19243.18018, "trades": 148, "taker_buy_volume": 5422.15, "taker_buy_quote": 5632.74902}, {"ts": 1773683760000, "open": 1.036, "high": 1.042, "low": 1.034, "close": 1.04, "volume": 5537.2, "quote_volume": 5745.63063, "trades": 74, "taker_buy_volume": 4247.61, "taker_buy_quote": 4406.35187}, {"ts": 1773683820000, "open": 1.04, "high": 1.047, "low": 1.037, "close": 1.047, "volume": 5271.17, "quote_volume": 5483.70245, "trades": 69, "taker_buy_volume": 4182.88, "taker_buy_quote": 4353.11606}, {"ts": 1773683880000, "open": 1.047, "high": 1.05, "low": 1.045, "close": 1.05, "volume": 24296.72, "quote_volume": 25480.88873, "trades": 111, "taker_buy_volume": 21947.62, "taker_buy_quote": 23021.39828}, {"ts": 1773683940000, "open": 1.05, "high": 1.052, "low": 1.043, "close": 1.044, "volume": 15573.69, "quote_volume": 16332.79923, "trades": 94, "taker_buy_volume": 11302.29, "taker_buy_quote": 11862.82446}, {"ts": 1773684000000, "open": 1.045, "high": 1.055, "low": 1.044, "close": 1.05, "volume": 14206.11, "quote_volume": 14916.98371, "trades": 118, "taker_buy_volume": 11131.92, "taker_buy_quote": 11692.51907}, {"ts": 1773684060000, "open": 1.052, "high": 1.098, "low": 1.052, "close": 1.091, "volume": 85635.67, "quote_volume": 92638.75322, "trades": 593, "taker_buy_volume": 47936.91, "taker_buy_quote": 51764.84663}, {"ts": 1773684120000, "open": 1.091, "high": 1.1, "low": 1.078, "close": 1.083, "volume": 85520.5, "quote_volume": 93129.59039, "trades": 627, "taker_buy_volume": 53929.08, "taker_buy_quote": 58788.82061}, {"ts": 1773684180000, "open": 1.081, "high": 1.09, "low": 1.079, "close": 1.079, "volume": 16276.15, "quote_volume": 17631.03542, "trades": 221, "taker_buy_volume": 6699.2, "taker_buy_quote": 7265.04032}, {"ts": 1773684240000, "open": 1.08, "high": 1.086, "low": 1.055, "close": 1.062, "volume": 26186.55, "quote_volume": 27892.76292, "trades": 288, "taker_buy_volume": 9762.07, "taker_buy_quote": 10428.63945}, {"ts": 1773684300000, "open": 1.061, "high": 1.07, "low": 1.059, "close": 1.068, "volume": 10302.39, "quote_volume": 10956.66312, "trades": 95, "taker_buy_volume": 5037.4, "taker_buy_quote": 5361.23511}, {"ts": 1773684360000, "open": 1.069, "high": 1.07, "low": 1.062, "close": 1.063, "volume": 5489.28, "quote_volume": 5848.36668, "trades": 52, "taker_buy_volume": 1657.89, "taker_buy_quote": 1767.8999}, {"ts": 1773684420000, "open": 1.062, "high": 1.068, "low": 1.061, "close": 1.061, "volume": 9023.91, "quote_volume": 9592.96269, "trades": 84, "taker_buy_volume": 3867.11, "taker_buy_quote": 4114.49251}, {"ts": 1773684480000, "open": 1.06, "high": 1.075, "low": 1.06, "close": 1.072, "volume": 8466.43, "quote_volume": 9040.6399, "trades": 101, "taker_buy_volume": 5342.22, "taker_buy_quote": 5702.46586}, {"ts": 1773684540000, "open": 1.074, "high": 1.078, "low": 1.067, "close": 1.075, "volume": 16884.34, "quote_volume": 18107.5371, "trades": 192, "taker_buy_volume": 9493.57, "taker_buy_quote": 10187.54365}, {"ts": 1773684600000, "open": 1.075, "high": 1.081, "low": 1.075, "close": 1.077, "volume": 15556.72, "quote_volume": 16767.41292, "trades": 114, "taker_buy_volume": 8555.55, "taker_buy_quote": 9226.05403}, {"ts": 1773684660000, "open": 1.077, "high": 1.079, "low": 1.072, "close": 1.073, "volume": 11526.44, "quote_volume": 12397.20863, "trades": 76, "taker_buy_volume": 5912.99, "taker_buy_quote": 6364.44994}, {"ts": 1773684720000, "open": 1.073, "high": 1.082, "low": 1.072, "close": 1.082, "volume": 7620.46, "quote_volume": 8225.14753, "trades": 60, "taker_buy_volume": 3930.86, "taker_buy_quote": 4240.44527}, {"ts": 1773684780000, "open": 1.082, "high": 1.082, "low": 1.075, "close": 1.08, "volume": 6226.66, "quote_volume": 6715.05181, "trades": 73, "taker_buy_volume": 4507.25, "taker_buy_quote": 4861.67328}, {"ts": 1773684840000, "open": 1.081, "high": 1.082, "low": 1.079, "close": 1.081, "volume": 5078.32, "quote_volume": 5486.26778, "trades": 35, "taker_buy_volume": 1152.58, "taker_buy_quote": 1245.99056}, {"ts": 1773684900000, "open": 1.082, "high": 1.09, "low": 1.079, "close": 1.089, "volume": 7504.84, "quote_volume": 8146.4521, "trades": 86, "taker_buy_volume": 4393.04, "taker_buy_quote": 4772.40549}, {"ts": 1773684960000, "open": 1.089, "high": 1.09, "low": 1.087, "close": 1.089, "volume": 8792.29, "quote_volume": 9579.95095, "trades": 49, "taker_buy_volume": 7308.41, "taker_buy_quote": 7964.66873}, {"ts": 1773685020000, "open": 1.09, "high": 1.09, "low": 1.085, "close": 1.088, "volume": 18252.74, "quote_volume": 19887.73468, "trades": 63, "taker_buy_volume": 16696.08, "taker_buy_quote": 18196.22369}, {"ts": 1773685080000, "open": 1.088, "high": 1.093, "low": 1.084, "close": 1.093, "volume": 33991.85, "quote_volume": 37038.03212, "trades": 91, "taker_buy_volume": 29515.32, "taker_buy_quote": 32170.11756}, {"ts": 1773685140000, "open": 1.092, "high": 1.093, "low": 1.064, "close": 1.066, "volume": 56010.24, "quote_volume": 60340.21913, "trades": 308, "taker_buy_volume": 9139.75, "taker_buy_quote": 9833.9773}, {"ts": 1773685200000, "open": 1.067, "high": 1.073, "low": 1.057, "close": 1.068, "volume": 26968.08, "quote_volume": 28692.59941, "trades": 195, "taker_buy_volume": 9290.03, "taker_buy_quote": 9913.7}, {"ts": 1773685260000, "open": 1.067, "high": 1.086, "low": 1.067, "close": 1.086, "volume": 20483.15, "quote_volume": 22159.99318, "trades": 152, "taker_buy_volume": 14951.41, "taker_buy_quote": 16176.03438}, {"ts": 1773685320000, "open": 1.085, "high": 1.085, "low": 1.08, "close": 1.083, "volume": 5017.54, "quote_volume": 5431.28251, "trades": 48, "taker_buy_volume": 2235.61, "taker_buy_quote": 2419.91132}, {"ts": 1773685380000, "open": 1.081, "high": 1.081, "low": 1.071, "close": 1.078, "volume": 5699.96, "quote_volume": 6126.08933, "trades": 90, "taker_buy_volume": 2181.06, "taker_buy_quote": 2345.08494}, {"ts": 1773685440000, "open": 1.077, "high": 1.085, "low": 1.066, "close": 1.083, "volume": 40318.22, "quote_volume": 43237.66771, "trades": 189, "taker_buy_volume": 27682.17, "taker_buy_quote": 29695.09007}, {"ts": 1773685500000, "open": 1.081, "high": 1.083, "low": 1.078, "close": 1.08, "volume": 9151.72, "quote_volume": 9895.50539, "trades": 53, "taker_buy_volume": 4848.15, "taker_buy_quote": 5247.30119}, {"ts": 1773685560000, "open": 1.078, "high": 1.081, "low": 1.067, "close": 1.067, "volume": 17860.49, "quote_volume": 19160.35082, "trades": 131, "taker_buy_volume": 1895.46, "taker_buy_quote": 2037.23806}, {"ts": 1773685620000, "open": 1.067, "high": 1.069, "low": 1.063, "close": 1.068, "volume": 6970.6, "quote_volume": 7427.87309, "trades": 45, "taker_buy_volume": 2337.53, "taker_buy_quote": 2495.20318}, {"ts": 1773685680000, "open": 1.067, "high": 1.068, "low": 1.065, "close": 1.067, "volume": 2454.72, "quote_volume": 2619.22267, "trades": 20, "taker_buy_volume": 1458.95, "taker_buy_quote": 1556.75158}, {"ts": 1773685740000, "open": 1.066, "high": 1.069, "low": 1.066, "close": 1.069, "volume": 3146.18, "quote_volume": 3358.50838, "trades": 27, "taker_buy_volume": 3058.85, "taker_buy_quote": 3265.36655}, {"ts": 1773685800000, "open": 1.068, "high": 1.074, "low": 1.068, "close": 1.07, "volume": 8208.96, "quote_volume": 8783.85448, "trades": 41, "taker_buy_volume": 1882.38, "taker_buy_quote": 2014.76146}, {"ts": 1773685860000, "open": 1.07, "high": 1.073, "low": 1.069, "close": 1.069, "volume": 6108.73, "quote_volume": 6540.24271, "trades": 29, "taker_buy_volume": 1482.86, "taker_buy_quote": 1588.64911}, {"ts": 1773685920000, "open": 1.069, "high": 1.08, "low": 1.069, "close": 1.075, "volume": 3455.37, "quote_volume": 3723.02079, "trades": 59, "taker_buy_volume": 2057.19, "taker_buy_quote": 2216.51408}, {"ts": 1773685980000, "open": 1.074, "high": 1.076, "low": 1.069, "close": 1.074, "volume": 4932.57, "quote_volume": 5292.10162, "trades": 62, "taker_buy_volume": 2814.67, "taker_buy_quote": 3020.13277}, {"ts": 1773686040000, "open": 1.073, "high": 1.079, "low": 1.07, "close": 1.078, "volume": 4545.76, "quote_volume": 4884.87831, "trades": 58, "taker_buy_volume": 2967.5, "taker_buy_quote": 3190.30745}, {"ts": 1773686100000, "open": 1.076, "high": 1.08, "low": 1.072, "close": 1.077, "volume": 3954.46, "quote_volume": 4262.83814, "trades": 37, "taker_buy_volume": 3058.43, "taker_buy_quote": 3299.8275}, {"ts": 1773686160000, "open": 1.078, "high": 1.085, "low": 1.073, "close": 1.085, "volume": 11756.77, "quote_volume": 12692.57416, "trades": 104, "taker_buy_volume": 8239.52, "taker_buy_quote": 8902.40751}, {"ts": 1773686220000, "open": 1.084, "high": 1.089, "low": 1.082, "close": 1.085, "volume": 14391.12, "quote_volume": 15614.45257, "trades": 106, "taker_buy_volume": 10088.89, "taker_buy_quote": 10949.5541}, {"ts": 1773686280000, "open": 1.084, "high": 1.084, "low": 1.077, "close": 1.077, "volume": 5463.94, "quote_volume": 5900.19953, "trades": 54, "taker_buy_volume": 2652.09, "taker_buy_quote": 2863.62918}, {"ts": 1773686340000, "open": 1.076, "high": 1.076, "low": 1.056, "close": 1.059, "volume": 30709.59, "quote_volume": 32698.35387, "trades": 215, "taker_buy_volume": 8766.9, "taker_buy_quote": 9288.98115}, {"ts": 1773686400000, "open": 1.06, "high": 1.06, "low": 1.053, "close": 1.055, "volume": 12345.93, "quote_volume": 13063.72865, "trades": 111, "taker_buy_volume": 5965.29, "taker_buy_quote": 6317.25252}, {"ts": 1773686460000, "open": 1.055, "high": 1.058, "low": 1.048, "close": 1.058, "volume": 16931.39, "quote_volume": 17807.58504, "trades": 169, "taker_buy_volume": 3417.22, "taker_buy_quote": 3599.82675}, {"ts": 1773686520000, "open": 1.058, "high": 1.074, "low": 1.054, "close": 1.071, "volume": 60662.55, "quote_volume": 64200.47583, "trades": 191, "taker_buy_volume": 52685.36, "taker_buy_quote": 55752.28154}, {"ts": 1773686580000, "open": 1.07, "high": 1.07, "low": 1.064, "close": 1.065, "volume": 3748.23, "quote_volume": 4000.41519, "trades": 33, "taker_buy_volume": 2227.45, "taker_buy_quote": 2377.44457}, {"ts": 1773686640000, "open": 1.067, "high": 1.072, "low": 1.065, "close": 1.072, "volume": 2604.38, "quote_volume": 2782.62082, "trades": 28, "taker_buy_volume": 1814.2, "taker_buy_quote": 1939.3513}, {"ts": 1773686700000, "open": 1.072, "high": 1.079, "low": 1.072, "close": 1.079, "volume": 3577.33, "quote_volume": 3849.1394, "trades": 37, "taker_buy_volume": 3466.27, "taker_buy_quote": 3729.74062}, {"ts": 1773686760000, "open": 1.08, "high": 1.085, "low": 1.077, "close": 1.082, "volume": 4436.58, "quote_volume": 4791.3093, "trades": 63, "taker_buy_volume": 3507.77, "taker_buy_quote": 3787.35139}, {"ts": 1773686820000, "open": 1.08, "high": 1.083, "low": 1.076, "close": 1.079, "volume": 7648.61, "quote_volume": 8264.90618, "trades": 40, "taker_buy_volume": 6804.52, "taker_buy_quote": 7353.95844}, {"ts": 1773686880000, "open": 1.08, "high": 1.082, "low": 1.076, "close": 1.082, "volume": 4272.15, "quote_volume": 4607.93263, "trades": 36, "taker_buy_volume": 2763.52, "taker_buy_quote": 2981.28559}, {"ts": 1773686940000, "open": 1.08, "high": 1.086, "low": 1.078, "close": 1.084, "volume": 6843.99, "quote_volume": 7411.75235, "trades": 62, "taker_buy_volume": 6138.21, "taker_buy_quote": 6648.79041}, {"ts": 1773687000000, "open": 1.085, "high": 1.09, "low": 1.081, "close": 1.082, "volume": 14357.11, "quote_volume": 15612.82705, "trades": 84, "taker_buy_volume": 11563.63, "taker_buy_quote": 12581.41468}, {"ts": 1773687060000, "open": 1.082, "high": 1.099, "low": 1.08, "close": 1.09, "volume": 14998.41, "quote_volume": 16382.20092, "trades": 175, "taker_buy_volume": 11403.09, "taker_buy_quote": 12461.062}, {"ts": 1773687120000, "open": 1.091, "high": 1.096, "low": 1.084, "close": 1.095, "volume": 13604.95, "quote_volume": 14835.11336, "trades": 130, "taker_buy_volume": 9046.02, "taker_buy_quote": 9869.75183}, {"ts": 1773687180000, "open": 1.094, "high": 1.098, "low": 1.093, "close": 1.095, "volume": 5000.81, "quote_volume": 5476.61844, "trades": 56, "taker_buy_volume": 3005.23, "taker_buy_quote": 3294.08276}, {"ts": 1773687240000, "open": 1.094, "high": 1.097, "low": 1.093, "close": 1.093, "volume": 2463.27, "quote_volume": 2697.11496, "trades": 37, "taker_buy_volume": 1624.79, "taker_buy_quote": 1780.34733}, {"ts": 1773687300000, "open": 1.094, "high": 1.1, "low": 1.093, "close": 1.098, "volume": 15626.24, "quote_volume": 17152.36534, "trades": 69, "taker_buy_volume": 12740.91, "taker_buy_quote": 13991.63106}, {"ts": 1773687360000, "open": 1.098, "high": 1.1, "low": 1.091, "close": 1.093, "volume": 9629.58, "quote_volume": 10549.83541, "trades": 164, "taker_buy_volume": 6097.21, "taker_buy_quote": 6683.96262}, {"ts": 1773687420000, "open": 1.094, "high": 1.105, "low": 1.094, "close": 1.104, "volume": 44266.05, "quote_volume": 48680.5105, "trades": 180, "taker_buy_volume": 40425.25, "taker_buy_quote": 44455.93686}, {"ts": 1773687480000, "open": 1.105, "high": 1.116, "low": 1.105, "close": 1.115, "volume": 66156.16, "quote_volume": 73496.7934, "trades": 225, "taker_buy_volume": 20754.87, "taker_buy_quote": 23082.41585}, {"ts": 1773687540000, "open": 1.115, "high": 1.115, "low": 1.105, "close": 1.109, "volume": 17918.93, "quote_volume": 19900.3014, "trades": 143, "taker_buy_volume": 3904.1, "taker_buy_quote": 4335.02324}, {"ts": 1773687600000, "open": 1.111, "high": 1.118, "low": 1.107, "close": 1.115, "volume": 8943.23, "quote_volume": 9952.57002, "trades": 86, "taker_buy_volume": 4772.92, "taker_buy_quote": 5312.08419}, {"ts": 1773687660000, "open": 1.114, "high": 1.118, "low": 1.11, "close": 1.114, "volume": 8743.39, "quote_volume": 9741.7629, "trades": 71, "taker_buy_volume": 3812.63, "taker_buy_quote": 4250.18136}, {"ts": 1773687720000, "open": 1.114, "high": 1.116, "low": 1.107, "close": 1.114, "volume": 12389.96, "quote_volume": 13758.01049, "trades": 105, "taker_buy_volume": 3802.95, "taker_buy_quote": 4225.07008}, {"ts": 1773687780000, "open": 1.114, "high": 1.122, "low": 1.11, "close": 1.11, "volume": 23925.33, "quote_volume": 26712.18601, "trades": 147, "taker_buy_volume": 12479.22, "taker_buy_quote": 13940.18624}, {"ts": 1773687840000, "open": 1.11, "high": 1.12, "low": 1.108, "close": 1.117, "volume": 14978.48, "quote_volume": 16692.59148, "trades": 130, "taker_buy_volume": 8713.94, "taker_buy_quote": 9713.95006}, {"ts": 1773687900000, "open": 1.115, "high": 1.115, "low": 1.101, "close": 1.111, "volume": 21161.96, "quote_volume": 23447.97731, "trades": 116, "taker_buy_volume": 4824.24, "taker_buy_quote": 5341.02469}, {"ts": 1773687960000, "open": 1.112, "high": 1.122, "low": 1.106, "close": 1.108, "volume": 19946.43, "quote_volume": 22232.94198, "trades": 193, "taker_buy_volume": 9689.34, "taker_buy_quote": 10801.15707}, {"ts": 1773688020000, "open": 1.107, "high": 1.107, "low": 1.092, "close": 1.097, "volume": 29526.67, "quote_volume": 32405.61202, "trades": 273, "taker_buy_volume": 13156.87, "taker_buy_quote": 14432.34803}, {"ts": 1773688080000, "open": 1.098, "high": 1.107, "low": 1.098, "close": 1.102, "volume": 11555.81, "quote_volume": 12745.31446, "trades": 85, "taker_buy_volume": 6826.15, "taker_buy_quote": 7533.09747}, {"ts": 1773688140000, "open": 1.103, "high": 1.106, "low": 1.099, "close": 1.102, "volume": 16559.15, "quote_volume": 18241.816, "trades": 101, "taker_buy_volume": 4728.21, "taker_buy_quote": 5206.56336}, {"ts": 1773688200000, "open": 1.101, "high": 1.108, "low": 1.095, "close": 1.098, "volume": 17318.27, "quote_volume": 19062.06649, "trades": 89, "taker_buy_volume": 13736.08, "taker_buy_quote": 15130.33575}, {"ts": 1773688260000, "open": 1.097, "high": 1.098, "low": 1.084, "close": 1.089, "volume": 30957.3, "quote_volume": 33719.15312, "trades": 229, "taker_buy_volume": 12365.28, "taker_buy_quote": 13463.4712}, {"ts": 1773688320000, "open": 1.087, "high": 1.096, "low": 1.086, "close": 1.094, "volume": 34446.6, "quote_volume": 37537.96233, "trades": 105, "taker_buy_volume": 32033.02, "taker_buy_quote": 34907.5434}, {"ts": 1773688380000, "open": 1.094, "high": 1.096, "low": 1.089, "close": 1.09, "volume": 6366.37, "quote_volume": 6957.01017, "trades": 91, "taker_buy_volume": 3686.68, "taker_buy_quote": 4030.90098}, {"ts": 1773688440000, "open": 1.092, "high": 1.095, "low": 1.092, "close": 1.095, "volume": 1253.64, "quote_volume": 1371.20771, "trades": 15, "taker_buy_volume": 542.69, "taker_buy_quote": 593.69352}, {"ts": 1773688500000, "open": 1.096, "high": 1.102, "low": 1.094, "close": 1.094, "volume": 8350.47, "quote_volume": 9152.9944, "trades": 63, "taker_buy_volume": 1420.21, "taker_buy_quote": 1558.64011}, {"ts": 1773688560000, "open": 1.094, "high": 1.097, "low": 1.091, "close": 1.094, "volume": 785.15, "quote_volume": 858.38223, "trades": 26, "taker_buy_volume": 269.28, "taker_buy_quote": 294.65302}, {"ts": 1773688620000, "open": 1.093, "high": 1.095, "low": 1.091, "close": 1.095, "volume": 2169.38, "quote_volume": 2371.38905, "trades": 32, "taker_buy_volume": 1482.86, "taker_buy_quote": 1621.26629}, {"ts": 1773688680000, "open": 1.093, "high": 1.093, "low": 1.09, "close": 1.091, "volume": 2366.64, "quote_volume": 2581.9615, "trades": 25, "taker_buy_volume": 1445.34, "taker_buy_quote": 1576.74002}, {"ts": 1773688740000, "open": 1.091, "high": 1.094, "low": 1.089, "close": 1.09, "volume": 863.91, "quote_volume": 942.5158, "trades": 21, "taker_buy_volume": 315.87, "taker_buy_quote": 344.99742}, {"ts": 1773688800000, "open": 1.089, "high": 1.11, "low": 1.089, "close": 1.107, "volume": 12348.22, "quote_volume": 13575.32432, "trades": 140, "taker_buy_volume": 8820.02, "taker_buy_quote": 9696.92597}, {"ts": 1773688860000, "open": 1.108, "high": 1.117, "low": 1.102, "close": 1.102, "volume": 27045.3, "quote_volume": 30002.72636, "trades": 157, "taker_buy_volume": 7152.11, "taker_buy_quote": 7937.27661}, {"ts": 1773688920000, "open": 1.104, "high": 1.11, "low": 1.104, "close": 1.107, "volume": 2633.76, "quote_volume": 2915.38435, "trades": 42, "taker_buy_volume": 2046.89, "taker_buy_quote": 2266.096}, {"ts": 1773688980000, "open": 1.109, "high": 1.112, "low": 1.105, "close": 1.106, "volume": 2572.28, "quote_volume": 2850.13351, "trades": 42, "taker_buy_volume": 1128.82, "taker_buy_quote": 1251.9099}, {"ts": 1773689040000, "open": 1.106, "high": 1.107, "low": 1.102, "close": 1.103, "volume": 2754.99, "quote_volume": 3039.9451, "trades": 45, "taker_buy_volume": 1153.98, "taker_buy_quote": 1273.53864}, {"ts": 1773689100000, "open": 1.102, "high": 1.105, "low": 1.101, "close": 1.101, "volume": 6119.82, "quote_volume": 6746.27714, "trades": 49, "taker_buy_volume": 2838.22, "taker_buy_quote": 3129.91513}, {"ts": 1773689160000, "open": 1.101, "high": 1.101, "low": 1.092, "close": 1.095, "volume": 7338.62, "quote_volume": 8041.79596, "trades": 76, "taker_buy_volume": 2715.05, "taker_buy_quote": 2979.67235}, {"ts": 1773689220000, "open": 1.095, "high": 1.097, "low": 1.092, "close": 1.096, "volume": 5366.57, "quote_volume": 5877.3342, "trades": 44, "taker_buy_volume": 1632.95, "taker_buy_quote": 1788.86203}, {"ts": 1773689280000, "open": 1.095, "high": 1.097, "low": 1.094, "close": 1.094, "volume": 4031.63, "quote_volume": 4417.59216, "trades": 41, "taker_buy_volume": 2155.58, "taker_buy_quote": 2363.44933}, {"ts": 1773689340000, "open": 1.094, "high": 1.097, "low": 1.09, "close": 1.093, "volume": 4582.15, "quote_volume": 5010.30426, "trades": 58, "taker_buy_volume": 1713.67, "taker_buy_quote": 1874.26836}, {"ts": 1773689400000, "open": 1.093, "high": 1.097, "low": 1.093, "close": 1.097, "volume": 4016.84, "quote_volume": 4397.69089, "trades": 37, "taker_buy_volume": 2772.94, "taker_buy_quote": 3036.8248}, {"ts": 1773689460000, "open": 1.097, "high": 1.097, "low": 1.09, "close": 1.094, "volume": 2110.51, "quote_volume": 2306.84708, "trades": 40, "taker_buy_volume": 1076.16, "taker_buy_quote": 1175.6316}, {"ts": 1773689520000, "open": 1.094, "high": 1.103, "low": 1.094, "close": 1.101, "volume": 4713.73, "quote_volume": 5180.37611, "trades": 56, "taker_buy_volume": 3389.15, "taker_buy_quote": 3722.43447}, {"ts": 1773689580000, "open": 1.1, "high": 1.1, "low": 1.091, "close": 1.094, "volume": 5815.29, "quote_volume": 6368.37892, "trades": 58, "taker_buy_volume": 2812.81, "taker_buy_quote": 3079.31149}, {"ts": 1773689640000, "open": 1.093, "high": 1.093, "low": 1.084, "close": 1.086, "volume": 11157.51, "quote_volume": 12144.62276, "trades": 110, "taker_buy_volume": 3225.3, "taker_buy_quote": 3508.53473}, {"ts": 1773689700000, "open": 1.087, "high": 1.091, "low": 1.087, "close": 1.089, "volume": 1541.56, "quote_volume": 1679.11674, "trades": 22, "taker_buy_volume": 789.8, "taker_buy_quote": 860.7827}, {"ts": 1773689760000, "open": 1.091, "high": 1.094, "low": 1.088, "close": 1.093, "volume": 1985.4, "quote_volume": 2166.83769, "trades": 29, "taker_buy_volume": 1618.49, "taker_buy_quote": 1766.96432}, {"ts": 1773689820000, "open": 1.094, "high": 1.109, "low": 1.094, "close": 1.1, "volume": 12355.31, "quote_volume": 13619.82642, "trades": 140, "taker_buy_volume": 8353.81, "taker_buy_quote": 9210.38809}, {"ts": 1773689880000, "open": 1.103, "high": 1.104, "low": 1.096, "close": 1.096, "volume": 5634.61, "quote_volume": 6191.77463, "trades": 58, "taker_buy_volume": 3503.38, "taker_buy_quote": 3851.4276}, {"ts": 1773689940000, "open": 1.098, "high": 1.11, "low": 1.098, "close": 1.098, "volume": 13949.66, "quote_volume": 15381.3835, "trades": 140, "taker_buy_volume": 10150.47, "taker_buy_quote": 11189.44067}, {"ts": 1773690000000, "open": 1.097, "high": 1.101, "low": 1.096, "close": 1.1, "volume": 6950.73, "quote_volume": 7635.22687, "trades": 68, "taker_buy_volume": 3912.49, "taker_buy_quote": 4300.71311}, {"ts": 1773690060000, "open": 1.098, "high": 1.108, "low": 1.098, "close": 1.106, "volume": 23455.05, "quote_volume": 25820.2083, "trades": 54, "taker_buy_volume": 21770.4, "taker_buy_quote": 23959.14593}, {"ts": 1773690120000, "open": 1.108, "high": 1.113, "low": 1.108, "close": 1.11, "volume": 4021.05, "quote_volume": 4466.56535, "trades": 44, "taker_buy_volume": 3287.61, "taker_buy_quote": 3652.18941}, {"ts": 1773690180000, "open": 1.11, "high": 1.112, "low": 1.11, "close": 1.111, "volume": 2090.78, "quote_volume": 2321.93101, "trades": 14, "taker_buy_volume": 1284.01, "taker_buy_quote": 1426.41631}, {"ts": 1773690240000, "open": 1.11, "high": 1.11, "low": 1.103, "close": 1.108, "volume": 12716.26, "quote_volume": 14091.9204, "trades": 81, "taker_buy_volume": 7011.35, "taker_buy_quote": 7771.69071}, {"ts": 1773690300000, "open": 1.109, "high": 1.118, "low": 1.104, "close": 1.108, "volume": 14817.33, "quote_volume": 16466.43591, "trades": 132, "taker_buy_volume": 11530.74, "taker_buy_quote": 12822.17906}, {"ts": 1773690360000, "open": 1.109, "high": 1.112, "low": 1.106, "close": 1.109, "volume": 5596.38, "quote_volume": 6203.43129, "trades": 44, "taker_buy_volume": 2336.33, "taker_buy_quote": 2591.2914}, {"ts": 1773690420000, "open": 1.109, "high": 1.113, "low": 1.109, "close": 1.11, "volume": 6198.2, "quote_volume": 6885.5717, "trades": 39, "taker_buy_volume": 3869.42, "taker_buy_quote": 4298.26295}, {"ts": 1773690480000, "open": 1.111, "high": 1.114, "low": 1.109, "close": 1.112, "volume": 13019.17, "quote_volume": 14483.61468, "trades": 61, "taker_buy_volume": 6650.95, "taker_buy_quote": 7397.37418}, {"ts": 1773690540000, "open": 1.112, "high": 1.112, "low": 1.1, "close": 1.101, "volume": 12853.75, "quote_volume": 14176.45693, "trades": 77, "taker_buy_volume": 3598.72, "taker_buy_quote": 3974.42888}, {"ts": 1773690600000, "open": 1.1, "high": 1.112, "low": 1.1, "close": 1.108, "volume": 13898.07, "quote_volume": 15378.80754, "trades": 125, "taker_buy_volume": 9770.93, "taker_buy_quote": 10813.59746}, {"ts": 1773690660000, "open": 1.106, "high": 1.113, "low": 1.101, "close": 1.108, "volume": 53706.33, "quote_volume": 59490.30471, "trades": 191, "taker_buy_volume": 14895.44, "taker_buy_quote": 16489.01512}, {"ts": 1773690720000, "open": 1.108, "high": 1.112, "low": 1.105, "close": 1.108, "volume": 2100.15, "quote_volume": 2327.55352, "trades": 25, "taker_buy_volume": 81.45, "taker_buy_quote": 90.51184}, {"ts": 1773690780000, "open": 1.11, "high": 1.111, "low": 1.107, "close": 1.109, "volume": 5285.63, "quote_volume": 5862.08564, "trades": 17, "taker_buy_volume": 463.62, "taker_buy_quote": 514.3059}, {"ts": 1773690840000, "open": 1.108, "high": 1.108, "low": 1.102, "close": 1.104, "volume": 3919.51, "quote_volume": 4328.06828, "trades": 44, "taker_buy_volume": 1907.25, "taker_buy_quote": 2104.948}, {"ts": 1773690900000, "open": 1.103, "high": 1.103, "low": 1.101, "close": 1.102, "volume": 1015.59, "quote_volume": 1119.38737, "trades": 18, "taker_buy_volume": 187.09, "taker_buy_quote": 206.19706}, {"ts": 1773690960000, "open": 1.102, "high": 1.105, "low": 1.1, "close": 1.103, "volume": 2850.11, "quote_volume": 3141.62643, "trades": 36, "taker_buy_volume": 1088.8, "taker_buy_quote": 1201.02747}, {"ts": 1773691020000, "open": 1.103, "high": 1.103, "low": 1.101, "close": 1.102, "volume": 3889.22, "quote_volume": 4284.49621, "trades": 33, "taker_buy_volume": 755.3, "taker_buy_quote": 832.38508}, {"ts": 1773691080000, "open": 1.103, "high": 1.103, "low": 1.1, "close": 1.103, "volume": 1807.56, "quote_volume": 1992.96791, "trades": 18, "taker_buy_volume": 785.78, "taker_buy_quote": 866.71534}, {"ts": 1773691140000, "open": 1.102, "high": 1.104, "low": 1.099, "close": 1.104, "volume": 4179.39, "quote_volume": 4601.40442, "trades": 42, "taker_buy_volume": 896.46, "taker_buy_quote": 988.46349}, {"ts": 1773691200000, "open": 1.103, "high": 1.106, "low": 1.101, "close": 1.102, "volume": 4429.01, "quote_volume": 4885.04789, "trades": 47, "taker_buy_volume": 2676.13, "taker_buy_quote": 2952.68185}, {"ts": 1773691260000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.101, "volume": 2728.3, "quote_volume": 3003.79741, "trades": 18, "taker_buy_volume": 1185.21, "taker_buy_quote": 1304.7449}, {"ts": 1773691320000, "open": 1.101, "high": 1.105, "low": 1.094, "close": 1.103, "volume": 17733.47, "quote_volume": 19462.57519, "trades": 98, "taker_buy_volume": 13267.29, "taker_buy_quote": 14555.12387}, {"ts": 1773691380000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 602.59, "quote_volume": 664.47511, "trades": 12, "taker_buy_volume": 201.58, "taker_buy_quote": 222.34274}, {"ts": 1773691440000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 1154.67, "quote_volume": 1275.93641, "trades": 14, "taker_buy_volume": 516.85, "taker_buy_quote": 571.14531}, {"ts": 1773691500000, "open": 1.104, "high": 1.109, "low": 1.103, "close": 1.106, "volume": 2903.19, "quote_volume": 3211.22188, "trades": 31, "taker_buy_volume": 488.97, "taker_buy_quote": 541.77875}, {"ts": 1773691560000, "open": 1.109, "high": 1.112, "low": 1.105, "close": 1.105, "volume": 9189.25, "quote_volume": 10195.5644, "trades": 72, "taker_buy_volume": 5279.56, "taker_buy_quote": 5861.35143}, {"ts": 1773691620000, "open": 1.106, "high": 1.109, "low": 1.106, "close": 1.109, "volume": 1343.07, "quote_volume": 1487.59398, "trades": 14, "taker_buy_volume": 497.14, "taker_buy_quote": 550.99971}, {"ts": 1773691680000, "open": 1.109, "high": 1.11, "low": 1.106, "close": 1.106, "volume": 774.85, "quote_volume": 858.81974, "trades": 15, "taker_buy_volume": 273.35, "taker_buy_quote": 302.79975}, {"ts": 1773691740000, "open": 1.106, "high": 1.107, "low": 1.104, "close": 1.104, "volume": 4363.75, "quote_volume": 4824.01976, "trades": 29, "taker_buy_volume": 1614.88, "taker_buy_quote": 1784.87437}, {"ts": 1773691800000, "open": 1.104, "high": 1.107, "low": 1.103, "close": 1.106, "volume": 1453.38, "quote_volume": 1605.75661, "trades": 23, "taker_buy_volume": 448.03, "taker_buy_quote": 495.45927}, {"ts": 1773691860000, "open": 1.106, "high": 1.108, "low": 1.1, "close": 1.106, "volume": 11223.5, "quote_volume": 12389.67937, "trades": 85, "taker_buy_volume": 1079.47, "taker_buy_quote": 1192.91727}, {"ts": 1773691920000, "open": 1.107, "high": 1.11, "low": 1.107, "close": 1.109, "volume": 5210.79, "quote_volume": 5778.72757, "trades": 42, "taker_buy_volume": 2908.24, "taker_buy_quote": 3224.70818}, {"ts": 1773691980000, "open": 1.11, "high": 1.111, "low": 1.107, "close": 1.108, "volume": 3486.08, "quote_volume": 3864.81685, "trades": 29, "taker_buy_volume": 955.28, "taker_buy_quote": 1060.0567}, {"ts": 1773692040000, "open": 1.109, "high": 1.111, "low": 1.108, "close": 1.11, "volume": 4516.73, "quote_volume": 5012.99898, "trades": 66, "taker_buy_volume": 4231.21, "taker_buy_quote": 4696.38055}, {"ts": 1773692100000, "open": 1.11, "high": 1.113, "low": 1.107, "close": 1.113, "volume": 19441.08, "quote_volume": 21608.81706, "trades": 117, "taker_buy_volume": 18132.14, "taker_buy_quote": 20155.93238}, {"ts": 1773692160000, "open": 1.11, "high": 1.13, "low": 1.11, "close": 1.121, "volume": 52910.31, "quote_volume": 59317.79811, "trades": 272, "taker_buy_volume": 43062.77, "taker_buy_quote": 48265.74084}, {"ts": 1773692220000, "open": 1.122, "high": 1.134, "low": 1.118, "close": 1.131, "volume": 19116.55, "quote_volume": 21514.99099, "trades": 119, "taker_buy_volume": 10250.01, "taker_buy_quote": 11532.58476}, {"ts": 1773692280000, "open": 1.131, "high": 1.132, "low": 1.129, "close": 1.132, "volume": 4206.46, "quote_volume": 4757.22957, "trades": 46, "taker_buy_volume": 3159.85, "taker_buy_quote": 3574.63696}, {"ts": 1773692340000, "open": 1.131, "high": 1.146, "low": 1.13, "close": 1.146, "volume": 21599.85, "quote_volume": 24584.89845, "trades": 201, "taker_buy_volume": 10921.14, "taker_buy_quote": 12412.99319}, {"ts": 1773692400000, "open": 1.146, "high": 1.154, "low": 1.145, "close": 1.15, "volume": 54696.03, "quote_volume": 62921.18605, "trades": 261, "taker_buy_volume": 24652.33, "taker_buy_quote": 28366.88957}, {"ts": 1773692460000, "open": 1.149, "high": 1.169, "low": 1.149, "close": 1.159, "volume": 30872.47, "quote_volume": 35856.50237, "trades": 270, "taker_buy_volume": 16721.27, "taker_buy_quote": 19397.8653}, {"ts": 1773692520000, "open": 1.161, "high": 1.17, "low": 1.155, "close": 1.158, "volume": 32976.95, "quote_volume": 38361.24334, "trades": 180, "taker_buy_volume": 22226.35, "taker_buy_quote": 25878.92819}, {"ts": 1773692580000, "open": 1.159, "high": 1.163, "low": 1.154, "close": 1.159, "volume": 14853.51, "quote_volume": 17230.24325, "trades": 84, "taker_buy_volume": 10254.96, "taker_buy_quote": 11908.32233}, {"ts": 1773692640000, "open": 1.163, "high": 1.163, "low": 1.153, "close": 1.156, "volume": 6576.24, "quote_volume": 7620.34031, "trades": 68, "taker_buy_volume": 2254.32, "taker_buy_quote": 2618.86207}, {"ts": 1773692700000, "open": 1.158, "high": 1.158, "low": 1.142, "close": 1.151, "volume": 27131.82, "quote_volume": 31166.03688, "trades": 150, "taker_buy_volume": 10180.34, "taker_buy_quote": 11675.02719}, {"ts": 1773692760000, "open": 1.15, "high": 1.15, "low": 1.141, "close": 1.143, "volume": 6667.58, "quote_volume": 7627.64424, "trades": 46, "taker_buy_volume": 1127.64, "taker_buy_quote": 1291.27401}, {"ts": 1773692820000, "open": 1.144, "high": 1.149, "low": 1.14, "close": 1.142, "volume": 10446.42, "quote_volume": 11942.12204, "trades": 82, "taker_buy_volume": 3153.0, "taker_buy_quote": 3609.19916}, {"ts": 1773692880000, "open": 1.14, "high": 1.144, "low": 1.136, "close": 1.141, "volume": 13341.29, "quote_volume": 15202.66323, "trades": 104, "taker_buy_volume": 3953.81, "taker_buy_quote": 4516.37589}, {"ts": 1773692940000, "open": 1.139, "high": 1.143, "low": 1.135, "close": 1.137, "volume": 18244.14, "quote_volume": 20764.29705, "trades": 117, "taker_buy_volume": 6044.5, "taker_buy_quote": 6879.42163}, {"ts": 1773693000000, "open": 1.137, "high": 1.147, "low": 1.137, "close": 1.143, "volume": 19850.27, "quote_volume": 22721.56147, "trades": 107, "taker_buy_volume": 7909.71, "taker_buy_quote": 9049.022}, {"ts": 1773693060000, "open": 1.143, "high": 1.143, "low": 1.14, "close": 1.142, "volume": 1327.01, "quote_volume": 1515.12058, "trades": 23, "taker_buy_volume": 352.76, "taker_buy_quote": 402.97575}, {"ts": 1773693120000, "open": 1.142, "high": 1.142, "low": 1.13, "close": 1.134, "volume": 15507.23, "quote_volume": 17592.16894, "trades": 112, "taker_buy_volume": 2452.91, "taker_buy_quote": 2779.69087}, {"ts": 1773693180000, "open": 1.132, "high": 1.134, "low": 1.127, "close": 1.128, "volume": 7881.71, "quote_volume": 8904.97242, "trades": 57, "taker_buy_volume": 968.0, "taker_buy_quote": 1094.78647}, {"ts": 1773693240000, "open": 1.129, "high": 1.131, "low": 1.12, "close": 1.125, "volume": 12706.75, "quote_volume": 14305.61324, "trades": 146, "taker_buy_volume": 5152.97, "taker_buy_quote": 5803.40799}, {"ts": 1773693300000, "open": 1.126, "high": 1.127, "low": 1.12, "close": 1.127, "volume": 3430.3, "quote_volume": 3852.97847, "trades": 51, "taker_buy_volume": 1470.42, "taker_buy_quote": 1652.47492}, {"ts": 1773693360000, "open": 1.125, "high": 1.131, "low": 1.125, "close": 1.126, "volume": 3473.36, "quote_volume": 3919.49851, "trades": 52, "taker_buy_volume": 3019.37, "taker_buy_quote": 3407.11123}, {"ts": 1773693420000, "open": 1.124, "high": 1.13, "low": 1.12, "close": 1.13, "volume": 5401.91, "quote_volume": 6062.10357, "trades": 58, "taker_buy_volume": 2392.84, "taker_buy_quote": 2688.53639}, {"ts": 1773693480000, "open": 1.129, "high": 1.131, "low": 1.123, "close": 1.123, "volume": 8169.36, "quote_volume": 9205.51158, "trades": 41, "taker_buy_volume": 1219.76, "taker_buy_quote": 1379.08065}, {"ts": 1773693540000, "open": 1.122, "high": 1.124, "low": 1.12, "close": 1.122, "volume": 2835.27, "quote_volume": 3179.71386, "trades": 40, "taker_buy_volume": 1743.06, "taker_buy_quote": 1954.51192}, {"ts": 1773693600000, "open": 1.122, "high": 1.123, "low": 1.115, "close": 1.119, "volume": 10952.08, "quote_volume": 12248.31807, "trades": 88, "taker_buy_volume": 5437.81, "taker_buy_quote": 6076.62455}, {"ts": 1773693660000, "open": 1.119, "high": 1.124, "low": 1.119, "close": 1.123, "volume": 9477.84, "quote_volume": 10634.01365, "trades": 43, "taker_buy_volume": 8679.25, "taker_buy_quote": 9737.7193}, {"ts": 1773693720000, "open": 1.121, "high": 1.125, "low": 1.118, "close": 1.118, "volume": 1596.91, "quote_volume": 1791.21117, "trades": 23, "taker_buy_volume": 1104.71, "taker_buy_quote": 1240.3622}, {"ts": 1773693780000, "open": 1.12, "high": 1.12, "low": 1.112, "close": 1.112, "volume": 2360.17, "quote_volume": 2634.476, "trades": 33, "taker_buy_volume": 389.45, "taker_buy_quote": 434.49827}, {"ts": 1773693840000, "open": 1.112, "high": 1.112, "low": 1.106, "close": 1.111, "volume": 12497.15, "quote_volume": 13864.4868, "trades": 107, "taker_buy_volume": 4334.56, "taker_buy_quote": 4809.77172}, {"ts": 1773693900000, "open": 1.108, "high": 1.108, "low": 1.093, "close": 1.102, "volume": 29259.92, "quote_volume": 32140.2452, "trades": 186, "taker_buy_volume": 18755.67, "taker_buy_quote": 20601.22259}, {"ts": 1773693960000, "open": 1.1, "high": 1.101, "low": 1.097, "close": 1.101, "volume": 8084.93, "quote_volume": 8882.53752, "trades": 54, "taker_buy_volume": 5743.01, "taker_buy_quote": 6310.87504}, {"ts": 1773694020000, "open": 1.101, "high": 1.101, "low": 1.092, "close": 1.095, "volume": 6160.36, "quote_volume": 6746.9423, "trades": 46, "taker_buy_volume": 2001.0, "taker_buy_quote": 2190.25661}, {"ts": 1773694080000, "open": 1.093, "high": 1.097, "low": 1.088, "close": 1.088, "volume": 8933.43, "quote_volume": 9751.31085, "trades": 75, "taker_buy_volume": 2563.14, "taker_buy_quote": 2796.8595}, {"ts": 1773694140000, "open": 1.089, "high": 1.09, "low": 1.078, "close": 1.078, "volume": 36049.7, "quote_volume": 39104.99633, "trades": 139, "taker_buy_volume": 12806.96, "taker_buy_quote": 13916.59004}, {"ts": 1773694200000, "open": 1.078, "high": 1.088, "low": 1.074, "close": 1.087, "volume": 7349.88, "quote_volume": 7934.04198, "trades": 76, "taker_buy_volume": 1434.4, "taker_buy_quote": 1548.97072}, {"ts": 1773694260000, "open": 1.086, "high": 1.094, "low": 1.086, "close": 1.094, "volume": 3496.13, "quote_volume": 3820.90678, "trades": 45, "taker_buy_volume": 2582.67, "taker_buy_quote": 2823.61535}, {"ts": 1773694320000, "open": 1.094, "high": 1.098, "low": 1.093, "close": 1.093, "volume": 2799.57, "quote_volume": 3065.72876, "trades": 49, "taker_buy_volume": 1474.51, "taker_buy_quote": 1615.00214}, {"ts": 1773694380000, "open": 1.093, "high": 1.1, "low": 1.093, "close": 1.098, "volume": 5309.43, "quote_volume": 5831.73465, "trades": 58, "taker_buy_volume": 3476.59, "taker_buy_quote": 3819.08846}, {"ts": 1773694440000, "open": 1.097, "high": 1.101, "low": 1.096, "close": 1.101, "volume": 5686.67, "quote_volume": 6249.17008, "trades": 43, "taker_buy_volume": 4489.94, "taker_buy_quote": 4933.52966}, {"ts": 1773694500000, "open": 1.099, "high": 1.104, "low": 1.097, "close": 1.098, "volume": 4436.49, "quote_volume": 4886.49171, "trades": 56, "taker_buy_volume": 2307.67, "taker_buy_quote": 2542.30291}, {"ts": 1773694560000, "open": 1.098, "high": 1.1, "low": 1.095, "close": 1.097, "volume": 12949.11, "quote_volume": 14207.83119, "trades": 53, "taker_buy_volume": 2009.84, "taker_buy_quote": 2207.04172}, {"ts": 1773694620000, "open": 1.095, "high": 1.103, "low": 1.095, "close": 1.103, "volume": 12408.22, "quote_volume": 13641.54481, "trades": 95, "taker_buy_volume": 7103.26, "taker_buy_quote": 7807.70327}, {"ts": 1773694680000, "open": 1.103, "high": 1.115, "low": 1.102, "close": 1.111, "volume": 15064.34, "quote_volume": 16713.43627, "trades": 142, "taker_buy_volume": 12907.1, "taker_buy_quote": 14322.86326}, {"ts": 1773694740000, "open": 1.111, "high": 1.111, "low": 1.106, "close": 1.106, "volume": 2689.12, "quote_volume": 2981.52327, "trades": 33, "taker_buy_volume": 1546.86, "taker_buy_quote": 1714.6005}, {"ts": 1773694800000, "open": 1.106, "high": 1.113, "low": 1.094, "close": 1.097, "volume": 28481.86, "quote_volume": 31335.8477, "trades": 152, "taker_buy_volume": 4217.24, "taker_buy_quote": 4653.3183}, {"ts": 1773694860000, "open": 1.098, "high": 1.102, "low": 1.075, "close": 1.084, "volume": 55971.34, "quote_volume": 61019.54197, "trades": 444, "taker_buy_volume": 8347.17, "taker_buy_quote": 9115.62597}, {"ts": 1773694920000, "open": 1.084, "high": 1.086, "low": 1.08, "close": 1.082, "volume": 20642.02, "quote_volume": 22350.15137, "trades": 204, "taker_buy_volume": 15851.73, "taker_buy_quote": 17163.93715}, {"ts": 1773694980000, "open": 1.079, "high": 1.092, "low": 1.079, "close": 1.088, "volume": 18143.66, "quote_volume": 19703.0947, "trades": 157, "taker_buy_volume": 10044.18, "taker_buy_quote": 10924.10078}, {"ts": 1773695040000, "open": 1.086, "high": 1.095, "low": 1.085, "close": 1.092, "volume": 11691.03, "quote_volume": 12736.55321, "trades": 137, "taker_buy_volume": 5519.33, "taker_buy_quote": 6012.34363}, {"ts": 1773695100000, "open": 1.091, "high": 1.091, "low": 1.08, "close": 1.083, "volume": 7784.28, "quote_volume": 8444.70358, "trades": 97, "taker_buy_volume": 3358.17, "taker_buy_quote": 3649.69046}, {"ts": 1773695160000, "open": 1.084, "high": 1.086, "low": 1.082, "close": 1.083, "volume": 2598.78, "quote_volume": 2815.86184, "trades": 30, "taker_buy_volume": 1108.08, "taker_buy_quote": 1201.53253}, {"ts": 1773695220000, "open": 1.085, "high": 1.088, "low": 1.084, "close": 1.088, "volume": 5156.78, "quote_volume": 5598.74362, "trades": 70, "taker_buy_volume": 1282.77, "taker_buy_quote": 1393.04427}, {"ts": 1773695280000, "open": 1.087, "high": 1.092, "low": 1.085, "close": 1.088, "volume": 2296.56, "quote_volume": 2500.74833, "trades": 39, "taker_buy_volume": 713.86, "taker_buy_quote": 778.18202}, {"ts": 1773695340000, "open": 1.088, "high": 1.091, "low": 1.085, "close": 1.086, "volume": 1691.02, "quote_volume": 1839.57337, "trades": 46, "taker_buy_volume": 651.65, "taker_buy_quote": 709.40238}, {"ts": 1773695400000, "open": 1.086, "high": 1.088, "low": 1.075, "close": 1.076, "volume": 31549.58, "quote_volume": 34068.13261, "trades": 277, "taker_buy_volume": 15710.51, "taker_buy_quote": 16946.87965}, {"ts": 1773695460000, "open": 1.077, "high": 1.084, "low": 1.073, "close": 1.076, "volume": 10832.6, "quote_volume": 11676.07274, "trades": 194, "taker_buy_volume": 6452.22, "taker_buy_quote": 6962.04927}, {"ts": 1773695520000, "open": 1.077, "high": 1.081, "low": 1.077, "close": 1.081, "volume": 2874.46, "quote_volume": 3103.20944, "trades": 56, "taker_buy_volume": 493.94, "taker_buy_quote": 533.43787}, {"ts": 1773695580000, "open": 1.082, "high": 1.082, "low": 1.075, "close": 1.079, "volume": 11856.07, "quote_volume": 12774.27634, "trades": 164, "taker_buy_volume": 2177.12, "taker_buy_quote": 2345.05881}, {"ts": 1773695640000, "open": 1.079, "high": 1.08, "low": 1.077, "close": 1.078, "volume": 685.11, "quote_volume": 738.84252, "trades": 44, "taker_buy_volume": 19.66, "taker_buy_quote": 21.22258}, {"ts": 1773695700000, "open": 1.079, "high": 1.082, "low": 1.079, "close": 1.081, "volume": 1537.52, "quote_volume": 1660.47136, "trades": 29, "taker_buy_volume": 1274.31, "taker_buy_quote": 1375.86825}, {"ts": 1773695760000, "open": 1.081, "high": 1.083, "low": 1.079, "close": 1.083, "volume": 2631.49, "quote_volume": 2844.2833, "trades": 50, "taker_buy_volume": 1312.58, "taker_buy_quote": 1418.85005}, {"ts": 1773695820000, "open": 1.083, "high": 1.087, "low": 1.082, "close": 1.085, "volume": 1630.36, "quote_volume": 1768.91025, "trades": 32, "taker_buy_volume": 999.37, "taker_buy_quote": 1084.25619}, {"ts": 1773695880000, "open": 1.085, "high": 1.091, "low": 1.079, "close": 1.082, "volume": 7791.78, "quote_volume": 8461.00667, "trades": 115, "taker_buy_volume": 4585.55, "taker_buy_quote": 4984.84501}, {"ts": 1773695940000, "open": 1.082, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 177.44, "quote_volume": 192.05029, "trades": 11, "taker_buy_volume": 126.44, "taker_buy_quote": 136.81729}, {"ts": 1773696000000, "open": 1.082, "high": 1.087, "low": 1.08, "close": 1.084, "volume": 3209.34, "quote_volume": 3474.02065, "trades": 46, "taker_buy_volume": 845.81, "taker_buy_quote": 916.1604}, {"ts": 1773696060000, "open": 1.083, "high": 1.089, "low": 1.083, "close": 1.086, "volume": 1122.99, "quote_volume": 1219.3076, "trades": 31, "taker_buy_volume": 404.89, "taker_buy_quote": 438.55158}, {"ts": 1773696120000, "open": 1.087, "high": 1.087, "low": 1.081, "close": 1.081, "volume": 3061.25, "quote_volume": 3321.05943, "trades": 43, "taker_buy_volume": 413.75, "taker_buy_quote": 449.01129}, {"ts": 1773696180000, "open": 1.081, "high": 1.084, "low": 1.078, "close": 1.084, "volume": 1638.51, "quote_volume": 1771.99737, "trades": 52, "taker_buy_volume": 750.59, "taker_buy_quote": 811.9407}, {"ts": 1773696240000, "open": 1.085, "high": 1.094, "low": 1.084, "close": 1.088, "volume": 3866.07, "quote_volume": 4211.17374, "trades": 80, "taker_buy_volume": 1079.63, "taker_buy_quote": 1176.74586}, {"ts": 1773696300000, "open": 1.089, "high": 1.09, "low": 1.085, "close": 1.085, "volume": 784.83, "quote_volume": 854.60785, "trades": 21, "taker_buy_volume": 639.64, "taker_buy_quote": 696.73424}, {"ts": 1773696360000, "open": 1.084, "high": 1.086, "low": 1.081, "close": 1.084, "volume": 3103.28, "quote_volume": 3359.91534, "trades": 49, "taker_buy_volume": 2025.16, "taker_buy_quote": 2193.22593}, {"ts": 1773696420000, "open": 1.084, "high": 1.089, "low": 1.084, "close": 1.087, "volume": 1758.05, "quote_volume": 1911.85012, "trades": 29, "taker_buy_volume": 1587.88, "taker_buy_quote": 1727.16271}, {"ts": 1773696480000, "open": 1.089, "high": 1.091, "low": 1.088, "close": 1.091, "volume": 1056.1, "quote_volume": 1150.00873, "trades": 20, "taker_buy_volume": 263.81, "taker_buy_quote": 287.22751}, {"ts": 1773696540000, "open": 1.091, "high": 1.093, "low": 1.087, "close": 1.093, "volume": 899.3, "quote_volume": 979.42683, "trades": 24, "taker_buy_volume": 357.18, "taker_buy_quote": 389.38252}, {"ts": 1773696600000, "open": 1.093, "high": 1.103, "low": 1.09, "close": 1.09, "volume": 7269.79, "quote_volume": 7981.26969, "trades": 140, "taker_buy_volume": 5206.37, "taker_buy_quote": 5715.43653}, {"ts": 1773696660000, "open": 1.091, "high": 1.091, "low": 1.083, "close": 1.084, "volume": 2120.33, "quote_volume": 2305.37502, "trades": 56, "taker_buy_volume": 1602.91, "taker_buy_quote": 1743.80581}, {"ts": 1773696720000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 306.95, "quote_volume": 332.07795, "trades": 10, "taker_buy_volume": 249.11, "taker_buy_quote": 269.53702}, {"ts": 1773696780000, "open": 1.083, "high": 1.083, "low": 1.08, "close": 1.08, "volume": 2348.73, "quote_volume": 2540.3189, "trades": 36, "taker_buy_volume": 1919.91, "taker_buy_quote": 2077.14594}, {"ts": 1773696840000, "open": 1.079, "high": 1.079, "low": 1.077, "close": 1.077, "volume": 1887.82, "quote_volume": 2035.6348, "trades": 53, "taker_buy_volume": 504.41, "taker_buy_quote": 543.9356}, {"ts": 1773696900000, "open": 1.076, "high": 1.076, "low": 1.068, "close": 1.074, "volume": 8939.54, "quote_volume": 9580.99679, "trades": 106, "taker_buy_volume": 2683.98, "taker_buy_quote": 2875.96712}, {"ts": 1773696960000, "open": 1.074, "high": 1.075, "low": 1.067, "close": 1.069, "volume": 9420.9, "quote_volume": 10075.51951, "trades": 83, "taker_buy_volume": 4855.94, "taker_buy_quote": 5191.81307}, {"ts": 1773697020000, "open": 1.069, "high": 1.071, "low": 1.066, "close": 1.07, "volume": 2460.03, "quote_volume": 2627.38747, "trades": 55, "taker_buy_volume": 519.72, "taker_buy_quote": 555.08008}, {"ts": 1773697080000, "open": 1.07, "high": 1.07, "low": 1.066, "close": 1.066, "volume": 3148.75, "quote_volume": 3362.56895, "trades": 41, "taker_buy_volume": 549.42, "taker_buy_quote": 586.68856}, {"ts": 1773697140000, "open": 1.066, "high": 1.069, "low": 1.064, "close": 1.065, "volume": 992.71, "quote_volume": 1058.18506, "trades": 39, "taker_buy_volume": 478.41, "taker_buy_quote": 510.01751}, {"ts": 1773697200000, "open": 1.066, "high": 1.07, "low": 1.066, "close": 1.068, "volume": 1390.1, "quote_volume": 1484.55043, "trades": 33, "taker_buy_volume": 417.4, "taker_buy_quote": 446.03533}, {"ts": 1773697260000, "open": 1.067, "high": 1.069, "low": 1.064, "close": 1.067, "volume": 4718.67, "quote_volume": 5026.93626, "trades": 31, "taker_buy_volume": 4035.08, "taker_buy_quote": 4299.35405}, {"ts": 1773697320000, "open": 1.067, "high": 1.072, "low": 1.066, "close": 1.07, "volume": 1824.04, "quote_volume": 1952.37946, "trades": 25, "taker_buy_volume": 1144.29, "taker_buy_quote": 1225.421}, {"ts": 1773697380000, "open": 1.07, "high": 1.071, "low": 1.069, "close": 1.07, "volume": 813.29, "quote_volume": 870.17518, "trades": 15, "taker_buy_volume": 320.68, "taker_buy_quote": 343.09391}, {"ts": 1773697440000, "open": 1.07, "high": 1.075, "low": 1.07, "close": 1.072, "volume": 5214.52, "quote_volume": 5584.31518, "trades": 41, "taker_buy_volume": 4792.94, "taker_buy_quote": 5132.20372}, {"ts": 1773697500000, "open": 1.071, "high": 1.079, "low": 1.071, "close": 1.074, "volume": 3653.39, "quote_volume": 3932.58071, "trades": 43, "taker_buy_volume": 2390.64, "taker_buy_quote": 2571.87718}, {"ts": 1773697560000, "open": 1.074, "high": 1.078, "low": 1.073, "close": 1.074, "volume": 1323.68, "quote_volume": 1422.91214, "trades": 21, "taker_buy_volume": 1276.3, "taker_buy_quote": 1372.04933}, {"ts": 1773697620000, "open": 1.074, "high": 1.075, "low": 1.073, "close": 1.075, "volume": 2461.82, "quote_volume": 2645.49037, "trades": 42, "taker_buy_volume": 2313.77, "taker_buy_quote": 2486.57029}, {"ts": 1773697680000, "open": 1.075, "high": 1.076, "low": 1.073, "close": 1.074, "volume": 1651.6, "quote_volume": 1773.90862, "trades": 16, "taker_buy_volume": 897.0, "taker_buy_quote": 964.05952}, {"ts": 1773697740000, "open": 1.073, "high": 1.073, "low": 1.071, "close": 1.072, "volume": 5279.45, "quote_volume": 5663.88085, "trades": 16, "taker_buy_volume": 751.57, "taker_buy_quote": 805.6802}, {"ts": 1773697800000, "open": 1.071, "high": 1.072, "low": 1.068, "close": 1.07, "volume": 2483.04, "quote_volume": 2655.35649, "trades": 34, "taker_buy_volume": 961.22, "taker_buy_quote": 1028.19299}, {"ts": 1773697860000, "open": 1.07, "high": 1.075, "low": 1.07, "close": 1.075, "volume": 1479.13, "quote_volume": 1586.47436, "trades": 12, "taker_buy_volume": 1479.13, "taker_buy_quote": 1586.47436}, {"ts": 1773697920000, "open": 1.074, "high": 1.074, "low": 1.07, "close": 1.072, "volume": 1164.15, "quote_volume": 1247.88308, "trades": 29, "taker_buy_volume": 414.25, "taker_buy_quote": 444.28264}, {"ts": 1773697980000, "open": 1.072, "high": 1.077, "low": 1.072, "close": 1.077, "volume": 1304.89, "quote_volume": 1402.71961, "trades": 30, "taker_buy_volume": 1278.22, "taker_buy_quote": 1374.08548}, {"ts": 1773698040000, "open": 1.078, "high": 1.079, "low": 1.075, "close": 1.076, "volume": 2278.59, "quote_volume": 2452.01805, "trades": 31, "taker_buy_volume": 1137.22, "taker_buy_quote": 1224.66803}, {"ts": 1773698100000, "open": 1.076, "high": 1.077, "low": 1.073, "close": 1.073, "volume": 3431.08, "quote_volume": 3693.8098, "trades": 29, "taker_buy_volume": 1798.94, "taker_buy_quote": 1936.29532}, {"ts": 1773698160000, "open": 1.073, "high": 1.073, "low": 1.069, "close": 1.069, "volume": 1273.66, "quote_volume": 1365.11029, "trades": 11, "taker_buy_volume": 170.83, "taker_buy_quote": 182.95893}, {"ts": 1773698220000, "open": 1.069, "high": 1.075, "low": 1.066, "close": 1.075, "volume": 1859.6, "quote_volume": 1994.44761, "trades": 22, "taker_buy_volume": 1284.98, "taker_buy_quote": 1380.36256}, {"ts": 1773698280000, "open": 1.076, "high": 1.077, "low": 1.076, "close": 1.077, "volume": 112.93, "quote_volume": 121.62049, "trades": 3, "taker_buy_volume": 112.93, "taker_buy_quote": 121.62049}, {"ts": 1773698340000, "open": 1.077, "high": 1.078, "low": 1.077, "close": 1.078, "volume": 676.45, "quote_volume": 729.20799, "trades": 7, "taker_buy_volume": 92.0, "taker_buy_quote": 99.17089}, {"ts": 1773698400000, "open": 1.078, "high": 1.078, "low": 1.073, "close": 1.073, "volume": 1383.06, "quote_volume": 1488.06915, "trades": 15, "taker_buy_volume": 138.06, "taker_buy_quote": 148.55256}, {"ts": 1773698460000, "open": 1.074, "high": 1.078, "low": 1.073, "close": 1.078, "volume": 1790.33, "quote_volume": 1923.70096, "trades": 16, "taker_buy_volume": 1605.31, "taker_buy_quote": 1725.1745}, {"ts": 1773698520000, "open": 1.077, "high": 1.08, "low": 1.077, "close": 1.08, "volume": 445.75, "quote_volume": 480.62482, "trades": 12, "taker_buy_volume": 445.75, "taker_buy_quote": 480.62482}, {"ts": 1773698580000, "open": 1.081, "high": 1.081, "low": 1.077, "close": 1.081, "volume": 3634.89, "quote_volume": 3924.8211, "trades": 58, "taker_buy_volume": 2490.71, "taker_buy_quote": 2689.70082}, {"ts": 1773698640000, "open": 1.082, "high": 1.084, "low": 1.078, "close": 1.078, "volume": 6316.12, "quote_volume": 6838.81899, "trades": 75, "taker_buy_volume": 5074.68, "taker_buy_quote": 5496.89207}, {"ts": 1773698700000, "open": 1.077, "high": 1.082, "low": 1.071, "close": 1.081, "volume": 11038.62, "quote_volume": 11891.16321, "trades": 136, "taker_buy_volume": 6666.52, "taker_buy_quote": 7177.41886}, {"ts": 1773698760000, "open": 1.081, "high": 1.082, "low": 1.079, "close": 1.081, "volume": 1497.96, "quote_volume": 1617.51658, "trades": 18, "taker_buy_volume": 1136.43, "taker_buy_quote": 1226.82355}, {"ts": 1773698820000, "open": 1.08, "high": 1.089, "low": 1.08, "close": 1.089, "volume": 4593.34, "quote_volume": 4997.48404, "trades": 55, "taker_buy_volume": 3926.37, "taker_buy_quote": 4271.98791}, {"ts": 1773698880000, "open": 1.089, "high": 1.091, "low": 1.088, "close": 1.088, "volume": 9165.33, "quote_volume": 9984.49232, "trades": 99, "taker_buy_volume": 3038.79, "taker_buy_quote": 3311.25399}, {"ts": 1773698940000, "open": 1.087, "high": 1.089, "low": 1.085, "close": 1.088, "volume": 2228.6, "quote_volume": 2422.39573, "trades": 52, "taker_buy_volume": 1630.29, "taker_buy_quote": 1772.22199}, {"ts": 1773699000000, "open": 1.086, "high": 1.088, "low": 1.083, "close": 1.088, "volume": 2454.72, "quote_volume": 2664.93404, "trades": 29, "taker_buy_volume": 1449.61, "taker_buy_quote": 1574.55623}, {"ts": 1773699060000, "open": 1.086, "high": 1.086, "low": 1.076, "close": 1.08, "volume": 14048.92, "quote_volume": 15162.87586, "trades": 97, "taker_buy_volume": 5634.5, "taker_buy_quote": 6079.30726}, {"ts": 1773699120000, "open": 1.079, "high": 1.084, "low": 1.079, "close": 1.081, "volume": 1933.07, "quote_volume": 2091.38848, "trades": 57, "taker_buy_volume": 1348.16, "taker_buy_quote": 1458.68698}, {"ts": 1773699180000, "open": 1.08, "high": 1.08, "low": 1.073, "close": 1.074, "volume": 4768.19, "quote_volume": 5127.98517, "trades": 49, "taker_buy_volume": 1325.18, "taker_buy_quote": 1425.24945}, {"ts": 1773699240000, "open": 1.073, "high": 1.074, "low": 1.07, "close": 1.07, "volume": 9419.73, "quote_volume": 10094.45662, "trades": 92, "taker_buy_volume": 4267.13, "taker_buy_quote": 4570.53786}, {"ts": 1773699300000, "open": 1.071, "high": 1.071, "low": 1.067, "close": 1.069, "volume": 3415.8, "quote_volume": 3650.2689, "trades": 47, "taker_buy_volume": 2241.35, "taker_buy_quote": 2395.25021}, {"ts": 1773699360000, "open": 1.068, "high": 1.068, "low": 1.056, "close": 1.063, "volume": 18966.58, "quote_volume": 20100.96934, "trades": 170, "taker_buy_volume": 4770.45, "taker_buy_quote": 5061.52401}, {"ts": 1773699420000, "open": 1.064, "high": 1.07, "low": 1.064, "close": 1.067, "volume": 7308.27, "quote_volume": 7797.23632, "trades": 93, "taker_buy_volume": 3797.83, "taker_buy_quote": 4050.23024}, {"ts": 1773699480000, "open": 1.068, "high": 1.071, "low": 1.066, "close": 1.068, "volume": 4356.89, "quote_volume": 4657.25442, "trades": 51, "taker_buy_volume": 2354.59, "taker_buy_quote": 2518.14574}, {"ts": 1773699540000, "open": 1.068, "high": 1.073, "low": 1.068, "close": 1.072, "volume": 4456.28, "quote_volume": 4776.16271, "trades": 57, "taker_buy_volume": 1377.18, "taker_buy_quote": 1475.00655}, {"ts": 1773699600000, "open": 1.073, "high": 1.081, "low": 1.072, "close": 1.079, "volume": 7168.41, "quote_volume": 7717.76111, "trades": 102, "taker_buy_volume": 5667.36, "taker_buy_quote": 6098.96807}, {"ts": 1773699660000, "open": 1.08, "high": 1.083, "low": 1.08, "close": 1.083, "volume": 4365.37, "quote_volume": 4723.49426, "trades": 36, "taker_buy_volume": 4107.55, "taker_buy_quote": 4444.4018}, {"ts": 1773699720000, "open": 1.082, "high": 1.083, "low": 1.079, "close": 1.081, "volume": 4950.6, "quote_volume": 5348.19264, "trades": 65, "taker_buy_volume": 2382.69, "taker_buy_quote": 2572.96739}, {"ts": 1773699780000, "open": 1.08, "high": 1.087, "low": 1.075, "close": 1.075, "volume": 11993.21, "quote_volume": 12973.27127, "trades": 133, "taker_buy_volume": 7186.48, "taker_buy_quote": 7772.81431}, {"ts": 1773699840000, "open": 1.073, "high": 1.074, "low": 1.072, "close": 1.072, "volume": 1142.95, "quote_volume": 1226.6713, "trades": 23, "taker_buy_volume": 476.35, "taker_buy_quote": 511.04823}, {"ts": 1773699900000, "open": 1.071, "high": 1.081, "low": 1.071, "close": 1.079, "volume": 3443.63, "quote_volume": 3704.90414, "trades": 53, "taker_buy_volume": 1957.77, "taker_buy_quote": 2106.07621}, {"ts": 1773699960000, "open": 1.078, "high": 1.096, "low": 1.075, "close": 1.085, "volume": 60666.23, "quote_volume": 66100.57016, "trades": 697, "taker_buy_volume": 24490.72, "taker_buy_quote": 26662.34691}, {"ts": 1773700020000, "open": 1.085, "high": 1.101, "low": 1.085, "close": 1.094, "volume": 33645.75, "quote_volume": 36802.56449, "trades": 529, "taker_buy_volume": 16115.4, "taker_buy_quote": 17637.45083}, {"ts": 1773700080000, "open": 1.094, "high": 1.094, "low": 1.085, "close": 1.09, "volume": 12566.28, "quote_volume": 13693.09931, "trades": 134, "taker_buy_volume": 5151.24, "taker_buy_quote": 5616.36078}, {"ts": 1773700140000, "open": 1.088, "high": 1.093, "low": 1.087, "close": 1.087, "volume": 5548.26, "quote_volume": 6049.98284, "trades": 89, "taker_buy_volume": 4079.38, "taker_buy_quote": 4449.19246}, {"ts": 1773700200000, "open": 1.087, "high": 1.096, "low": 1.086, "close": 1.093, "volume": 14273.31, "quote_volume": 15580.60572, "trades": 176, "taker_buy_volume": 11234.9, "taker_buy_quote": 12258.6294}, {"ts": 1773700260000, "open": 1.093, "high": 1.098, "low": 1.091, "close": 1.096, "volume": 17136.17, "quote_volume": 18750.65636, "trades": 192, "taker_buy_volume": 11525.29, "taker_buy_quote": 12619.43237}, {"ts": 1773700320000, "open": 1.095, "high": 1.098, "low": 1.091, "close": 1.097, "volume": 10288.98, "quote_volume": 11269.21765, "trades": 144, "taker_buy_volume": 8265.15, "taker_buy_quote": 9053.16595}, {"ts": 1773700380000, "open": 1.095, "high": 1.099, "low": 1.095, "close": 1.095, "volume": 5093.1, "quote_volume": 5584.6281, "trades": 97, "taker_buy_volume": 4370.01, "taker_buy_quote": 4791.8354}, {"ts": 1773700440000, "open": 1.094, "high": 1.096, "low": 1.091, "close": 1.094, "volume": 6271.0, "quote_volume": 6856.73053, "trades": 121, "taker_buy_volume": 5739.14, "taker_buy_quote": 6275.27248}, {"ts": 1773700500000, "open": 1.093, "high": 1.097, "low": 1.089, "close": 1.09, "volume": 10229.71, "quote_volume": 11180.91586, "trades": 166, "taker_buy_volume": 5089.8, "taker_buy_quote": 5566.0058}, {"ts": 1773700560000, "open": 1.091, "high": 1.093, "low": 1.09, "close": 1.09, "volume": 4780.59, "quote_volume": 5221.01127, "trades": 117, "taker_buy_volume": 4232.04, "taker_buy_quote": 4622.94937}, {"ts": 1773700620000, "open": 1.089, "high": 1.098, "low": 1.088, "close": 1.097, "volume": 6358.32, "quote_volume": 6945.30387, "trades": 89, "taker_buy_volume": 4746.24, "taker_buy_quote": 5189.37455}, {"ts": 1773700680000, "open": 1.097, "high": 1.103, "low": 1.096, "close": 1.099, "volume": 11461.81, "quote_volume": 12611.55184, "trades": 250, "taker_buy_volume": 8104.59, "taker_buy_quote": 8919.93103}, {"ts": 1773700740000, "open": 1.1, "high": 1.105, "low": 1.099, "close": 1.103, "volume": 10235.32, "quote_volume": 11282.15742, "trades": 187, "taker_buy_volume": 7894.15, "taker_buy_quote": 8701.89983}, {"ts": 1773700800000, "open": 1.103, "high": 1.104, "low": 1.101, "close": 1.103, "volume": 5506.65, "quote_volume": 6071.40483, "trades": 76, "taker_buy_volume": 4301.22, "taker_buy_quote": 4743.80062}, {"ts": 1773700860000, "open": 1.103, "high": 1.11, "low": 1.098, "close": 1.106, "volume": 15417.36, "quote_volume": 17013.71859, "trades": 145, "taker_buy_volume": 11118.94, "taker_buy_quote": 12280.87716}, {"ts": 1773700920000, "open": 1.104, "high": 1.123, "low": 1.102, "close": 1.114, "volume": 48820.57, "quote_volume": 54293.42916, "trades": 518, "taker_buy_volume": 28778.2, "taker_buy_quote": 31987.81956}, {"ts": 1773700980000, "open": 1.115, "high": 1.115, "low": 1.109, "close": 1.112, "volume": 10249.04, "quote_volume": 11395.8339, "trades": 76, "taker_buy_volume": 6860.73, "taker_buy_quote": 7631.85498}, {"ts": 1773701040000, "open": 1.112, "high": 1.116, "low": 1.111, "close": 1.115, "volume": 37313.06, "quote_volume": 41537.06291, "trades": 93, "taker_buy_volume": 35153.38, "taker_buy_quote": 39133.19182}, {"ts": 1773701100000, "open": 1.116, "high": 1.127, "low": 1.108, "close": 1.118, "volume": 29385.87, "quote_volume": 32854.75987, "trades": 244, "taker_buy_volume": 23536.74, "taker_buy_quote": 26313.0928}, {"ts": 1773701160000, "open": 1.116, "high": 1.116, "low": 1.11, "close": 1.112, "volume": 2723.14, "quote_volume": 3030.98495, "trades": 54, "taker_buy_volume": 1123.02, "taker_buy_quote": 1250.82697}, {"ts": 1773701220000, "open": 1.112, "high": 1.117, "low": 1.112, "close": 1.115, "volume": 2272.74, "quote_volume": 2533.17616, "trades": 31, "taker_buy_volume": 1181.84, "taker_buy_quote": 1317.03431}, {"ts": 1773701280000, "open": 1.114, "high": 1.121, "low": 1.113, "close": 1.119, "volume": 2717.2, "quote_volume": 3037.12529, "trades": 68, "taker_buy_volume": 1518.57, "taker_buy_quote": 1695.76492}, {"ts": 1773701340000, "open": 1.118, "high": 1.135, "low": 1.116, "close": 1.133, "volume": 23250.27, "quote_volume": 26245.50608, "trades": 221, "taker_buy_volume": 16717.83, "taker_buy_quote": 18877.36745}, {"ts": 1773701400000, "open": 1.132, "high": 1.134, "low": 1.13, "close": 1.132, "volume": 7431.53, "quote_volume": 8413.81315, "trades": 53, "taker_buy_volume": 4680.56, "taker_buy_quote": 5299.23023}, {"ts": 1773701460000, "open": 1.132, "high": 1.132, "low": 1.125, "close": 1.129, "volume": 2850.76, "quote_volume": 3216.94594, "trades": 43, "taker_buy_volume": 1749.97, "taker_buy_quote": 1974.13838}, {"ts": 1773701520000, "open": 1.129, "high": 1.144, "low": 1.128, "close": 1.142, "volume": 7615.96, "quote_volume": 8668.91257, "trades": 101, "taker_buy_volume": 6210.11, "taker_buy_quote": 7068.52462}, {"ts": 1773701580000, "open": 1.142, "high": 1.142, "low": 1.137, "close": 1.14, "volume": 2586.7, "quote_volume": 2947.55109, "trades": 39, "taker_buy_volume": 576.96, "taker_buy_quote": 657.09852}, {"ts": 1773701640000, "open": 1.14, "high": 1.143, "low": 1.135, "close": 1.138, "volume": 6092.46, "quote_volume": 6928.15353, "trades": 83, "taker_buy_volume": 1958.44, "taker_buy_quote": 2229.66646}, {"ts": 1773701700000, "open": 1.137, "high": 1.153, "low": 1.136, "close": 1.151, "volume": 23986.32, "quote_volume": 27465.331, "trades": 177, "taker_buy_volume": 13428.05, "taker_buy_quote": 15405.35279}, {"ts": 1773701760000, "open": 1.15, "high": 1.15, "low": 1.133, "close": 1.135, "volume": 18245.42, "quote_volume": 20855.97544, "trades": 192, "taker_buy_volume": 6114.51, "taker_buy_quote": 7011.21147}, {"ts": 1773701820000, "open": 1.135, "high": 1.14, "low": 1.116, "close": 1.139, "volume": 49569.8, "quote_volume": 56041.69726, "trades": 451, "taker_buy_volume": 20523.79, "taker_buy_quote": 23188.4665}, {"ts": 1773701880000, "open": 1.139, "high": 1.144, "low": 1.128, "close": 1.132, "volume": 21191.41, "quote_volume": 24120.57101, "trades": 103, "taker_buy_volume": 2996.76, "taker_buy_quote": 3405.38731}, {"ts": 1773701940000, "open": 1.133, "high": 1.134, "low": 1.127, "close": 1.129, "volume": 3952.98, "quote_volume": 4465.52088, "trades": 48, "taker_buy_volume": 1365.45, "taker_buy_quote": 1541.02288}, {"ts": 1773702000000, "open": 1.129, "high": 1.134, "low": 1.123, "close": 1.124, "volume": 6367.79, "quote_volume": 7178.65995, "trades": 85, "taker_buy_volume": 1652.62, "taker_buy_quote": 1867.68895}, {"ts": 1773702060000, "open": 1.125, "high": 1.14, "low": 1.124, "close": 1.137, "volume": 14742.94, "quote_volume": 16729.9795, "trades": 133, "taker_buy_volume": 11557.92, "taker_buy_quote": 13117.71014}, {"ts": 1773702120000, "open": 1.134, "high": 1.138, "low": 1.133, "close": 1.135, "volume": 3427.26, "quote_volume": 3890.71985, "trades": 41, "taker_buy_volume": 2085.31, "taker_buy_quote": 2368.29024}, {"ts": 1773702180000, "open": 1.135, "high": 1.138, "low": 1.133, "close": 1.133, "volume": 3734.61, "quote_volume": 4240.18359, "trades": 44, "taker_buy_volume": 1304.34, "taker_buy_quote": 1482.292}, {"ts": 1773702240000, "open": 1.133, "high": 1.134, "low": 1.127, "close": 1.13, "volume": 5391.16, "quote_volume": 6092.19353, "trades": 78, "taker_buy_volume": 1652.71, "taker_buy_quote": 1868.54586}, {"ts": 1773702300000, "open": 1.128, "high": 1.131, "low": 1.124, "close": 1.129, "volume": 11587.96, "quote_volume": 13067.09545, "trades": 125, "taker_buy_volume": 2389.95, "taker_buy_quote": 2699.53327}, {"ts": 1773702360000, "open": 1.128, "high": 1.132, "low": 1.127, "close": 1.13, "volume": 3460.22, "quote_volume": 3908.56724, "trades": 56, "taker_buy_volume": 1552.78, "taker_buy_quote": 1754.8869}, {"ts": 1773702420000, "open": 1.129, "high": 1.139, "low": 1.115, "close": 1.13, "volume": 22526.81, "quote_volume": 25421.13933, "trades": 311, "taker_buy_volume": 9392.66, "taker_buy_quote": 10610.34921}, {"ts": 1773702480000, "open": 1.131, "high": 1.139, "low": 1.131, "close": 1.138, "volume": 7134.82, "quote_volume": 8102.19804, "trades": 97, "taker_buy_volume": 3110.65, "taker_buy_quote": 3533.14189}, {"ts": 1773702540000, "open": 1.137, "high": 1.138, "low": 1.132, "close": 1.133, "volume": 6044.53, "quote_volume": 6863.52851, "trades": 68, "taker_buy_volume": 4801.05, "taker_buy_quote": 5452.88877}, {"ts": 1773702600000, "open": 1.133, "high": 1.142, "low": 1.133, "close": 1.142, "volume": 4952.07, "quote_volume": 5634.01063, "trades": 60, "taker_buy_volume": 3563.68, "taker_buy_quote": 4053.84064}, {"ts": 1773702660000, "open": 1.14, "high": 1.148, "low": 1.139, "close": 1.148, "volume": 14263.75, "quote_volume": 16312.47747, "trades": 139, "taker_buy_volume": 9829.4, "taker_buy_quote": 11241.88617}, {"ts": 1773702720000, "open": 1.147, "high": 1.15, "low": 1.144, "close": 1.144, "volume": 9271.09, "quote_volume": 10643.28405, "trades": 56, "taker_buy_volume": 5913.44, "taker_buy_quote": 6793.15522}, {"ts": 1773702780000, "open": 1.145, "high": 1.147, "low": 1.143, "close": 1.145, "volume": 5353.16, "quote_volume": 6130.81914, "trades": 69, "taker_buy_volume": 1352.34, "taker_buy_quote": 1548.43554}, {"ts": 1773702840000, "open": 1.144, "high": 1.145, "low": 1.137, "close": 1.142, "volume": 5600.47, "quote_volume": 6384.25365, "trades": 59, "taker_buy_volume": 1379.43, "taker_buy_quote": 1572.76668}, {"ts": 1773702900000, "open": 1.142, "high": 1.144, "low": 1.136, "close": 1.139, "volume": 4705.95, "quote_volume": 5360.42709, "trades": 71, "taker_buy_volume": 2966.09, "taker_buy_quote": 3379.54629}, {"ts": 1773702960000, "open": 1.14, "high": 1.143, "low": 1.138, "close": 1.139, "volume": 674.18, "quote_volume": 768.93393, "trades": 17, "taker_buy_volume": 298.32, "taker_buy_quote": 340.56632}, {"ts": 1773703020000, "open": 1.14, "high": 1.15, "low": 1.126, "close": 1.134, "volume": 49029.73, "quote_volume": 55884.65307, "trades": 380, "taker_buy_volume": 32692.99, "taker_buy_quote": 37345.41749}, {"ts": 1773703080000, "open": 1.134, "high": 1.146, "low": 1.134, "close": 1.144, "volume": 13068.34, "quote_volume": 14907.02462, "trades": 126, "taker_buy_volume": 10891.86, "taker_buy_quote": 12427.51557}, {"ts": 1773703140000, "open": 1.144, "high": 1.147, "low": 1.14, "close": 1.141, "volume": 2530.78, "quote_volume": 2892.01724, "trades": 26, "taker_buy_volume": 1435.45, "taker_buy_quote": 1640.60336}, {"ts": 1773703200000, "open": 1.142, "high": 1.146, "low": 1.14, "close": 1.143, "volume": 6167.36, "quote_volume": 7046.43066, "trades": 56, "taker_buy_volume": 2423.19, "taker_buy_quote": 2772.14494}, {"ts": 1773703260000, "open": 1.143, "high": 1.156, "low": 1.143, "close": 1.155, "volume": 20053.4, "quote_volume": 23081.29619, "trades": 127, "taker_buy_volume": 17932.4, "taker_buy_quote": 20647.06484}, {"ts": 1773703320000, "open": 1.153, "high": 1.158, "low": 1.15, "close": 1.155, "volume": 7885.85, "quote_volume": 9104.85118, "trades": 104, "taker_buy_volume": 5204.4, "taker_buy_quote": 6013.16454}, {"ts": 1773703380000, "open": 1.153, "high": 1.155, "low": 1.15, "close": 1.152, "volume": 1440.85, "quote_volume": 1661.65295, "trades": 25, "taker_buy_volume": 1106.77, "taker_buy_quote": 1276.71254}, {"ts": 1773703440000, "open": 1.151, "high": 1.159, "low": 1.151, "close": 1.157, "volume": 7369.06, "quote_volume": 8511.71661, "trades": 46, "taker_buy_volume": 5998.01, "taker_buy_quote": 6930.75791}, {"ts": 1773703500000, "open": 1.155, "high": 1.157, "low": 1.143, "close": 1.143, "volume": 8094.38, "quote_volume": 9310.88157, "trades": 78, "taker_buy_volume": 2311.0, "taker_buy_quote": 2662.79278}, {"ts": 1773703560000, "open": 1.143, "high": 1.153, "low": 1.143, "close": 1.149, "volume": 3313.85, "quote_volume": 3807.31625, "trades": 42, "taker_buy_volume": 1585.77, "taker_buy_quote": 1821.04259}, {"ts": 1773703620000, "open": 1.148, "high": 1.151, "low": 1.147, "close": 1.15, "volume": 3468.02, "quote_volume": 3985.09394, "trades": 38, "taker_buy_volume": 2360.25, "taker_buy_quote": 2713.34059}, {"ts": 1773703680000, "open": 1.149, "high": 1.155, "low": 1.148, "close": 1.154, "volume": 3758.54, "quote_volume": 4331.36822, "trades": 46, "taker_buy_volume": 1785.8, "taker_buy_quote": 2058.70836}, {"ts": 1773703740000, "open": 1.152, "high": 1.154, "low": 1.15, "close": 1.154, "volume": 3221.09, "quote_volume": 3708.24561, "trades": 18, "taker_buy_volume": 524.82, "taker_buy_quote": 604.88284}, {"ts": 1773703800000, "open": 1.153, "high": 1.163, "low": 1.151, "close": 1.159, "volume": 12961.13, "quote_volume": 14988.30096, "trades": 167, "taker_buy_volume": 7908.22, "taker_buy_quote": 9147.1858}, {"ts": 1773703860000, "open": 1.161, "high": 1.164, "low": 1.161, "close": 1.163, "volume": 5569.81, "quote_volume": 6476.09721, "trades": 50, "taker_buy_volume": 1963.87, "taker_buy_quote": 2284.40663}, {"ts": 1773703920000, "open": 1.164, "high": 1.173, "low": 1.162, "close": 1.164, "volume": 19185.59, "quote_volume": 22404.14482, "trades": 175, "taker_buy_volume": 16616.13, "taker_buy_quote": 19409.42621}, {"ts": 1773703980000, "open": 1.164, "high": 1.165, "low": 1.16, "close": 1.16, "volume": 5786.6, "quote_volume": 6730.00557, "trades": 70, "taker_buy_volume": 2531.1, "taker_buy_quote": 2945.85087}, {"ts": 1773704040000, "open": 1.159, "high": 1.163, "low": 1.159, "close": 1.16, "volume": 1408.75, "quote_volume": 1635.39254, "trades": 21, "taker_buy_volume": 643.17, "taker_buy_quote": 746.93708}, {"ts": 1773704100000, "open": 1.161, "high": 1.165, "low": 1.151, "close": 1.164, "volume": 7725.21, "quote_volume": 8955.26035, "trades": 89, "taker_buy_volume": 5550.77, "taker_buy_quote": 6438.45252}, {"ts": 1773704160000, "open": 1.165, "high": 1.168, "low": 1.161, "close": 1.166, "volume": 8356.53, "quote_volume": 9729.54328, "trades": 80, "taker_buy_volume": 2669.0, "taker_buy_quote": 3110.24171}, {"ts": 1773704220000, "open": 1.166, "high": 1.166, "low": 1.164, "close": 1.166, "volume": 11295.93, "quote_volume": 13168.20835, "trades": 61, "taker_buy_volume": 8880.61, "taker_buy_quote": 10354.37497}, {"ts": 1773704280000, "open": 1.166, "high": 1.17, "low": 1.166, "close": 1.17, "volume": 10557.16, "quote_volume": 12317.72642, "trades": 56, "taker_buy_volume": 7624.87, "taker_buy_quote": 8895.09141}, {"ts": 1773704340000, "open": 1.17, "high": 1.17, "low": 1.165, "close": 1.165, "volume": 2760.5, "quote_volume": 3220.30556, "trades": 36, "taker_buy_volume": 827.93, "taker_buy_quote": 966.26635}, {"ts": 1773704400000, "open": 1.165, "high": 1.169, "low": 1.165, "close": 1.168, "volume": 4497.99, "quote_volume": 5245.57139, "trades": 42, "taker_buy_volume": 1788.64, "taker_buy_quote": 2087.19009}, {"ts": 1773704460000, "open": 1.169, "high": 1.175, "low": 1.164, "close": 1.166, "volume": 12372.01, "quote_volume": 14462.23508, "trades": 91, "taker_buy_volume": 5597.99, "taker_buy_quote": 6555.03251}, {"ts": 1773704520000, "open": 1.166, "high": 1.166, "low": 1.159, "close": 1.159, "volume": 3056.17, "quote_volume": 3551.06493, "trades": 61, "taker_buy_volume": 561.79, "taker_buy_quote": 652.82318}, {"ts": 1773704580000, "open": 1.16, "high": 1.166, "low": 1.158, "close": 1.161, "volume": 11956.32, "quote_volume": 13900.06525, "trades": 113, "taker_buy_volume": 6735.89, "taker_buy_quote": 7839.82409}, {"ts": 1773704640000, "open": 1.162, "high": 1.164, "low": 1.162, "close": 1.164, "volume": 2463.5, "quote_volume": 2865.10332, "trades": 32, "taker_buy_volume": 1754.71, "taker_buy_quote": 2041.08149}, {"ts": 1773704700000, "open": 1.164, "high": 1.167, "low": 1.163, "close": 1.166, "volume": 2128.51, "quote_volume": 2480.37911, "trades": 22, "taker_buy_volume": 774.31, "taker_buy_quote": 903.10587}, {"ts": 1773704760000, "open": 1.166, "high": 1.167, "low": 1.16, "close": 1.164, "volume": 1496.23, "quote_volume": 1740.21807, "trades": 40, "taker_buy_volume": 164.18, "taker_buy_quote": 191.10885}, {"ts": 1773704820000, "open": 1.163, "high": 1.165, "low": 1.161, "close": 1.161, "volume": 1763.76, "quote_volume": 2051.35062, "trades": 31, "taker_buy_volume": 372.54, "taker_buy_quote": 433.55472}, {"ts": 1773704880000, "open": 1.161, "high": 1.17, "low": 1.158, "close": 1.162, "volume": 11851.75, "quote_volume": 13789.0316, "trades": 102, "taker_buy_volume": 9909.98, "taker_buy_quote": 11534.48172}, {"ts": 1773704940000, "open": 1.163, "high": 1.163, "low": 1.16, "close": 1.163, "volume": 813.58, "quote_volume": 944.91237, "trades": 15, "taker_buy_volume": 15.08, "taker_buy_quote": 17.52296}, {"ts": 1773705000000, "open": 1.162, "high": 1.165, "low": 1.155, "close": 1.156, "volume": 7320.2, "quote_volume": 8483.93237, "trades": 68, "taker_buy_volume": 873.7, "taker_buy_quote": 1016.04878}, {"ts": 1773705060000, "open": 1.155, "high": 1.16, "low": 1.155, "close": 1.159, "volume": 4076.48, "quote_volume": 4715.75478, "trades": 49, "taker_buy_volume": 738.34, "taker_buy_quote": 854.56684}, {"ts": 1773705120000, "open": 1.159, "high": 1.163, "low": 1.15, "close": 1.155, "volume": 33484.03, "quote_volume": 38685.94318, "trades": 268, "taker_buy_volume": 3396.64, "taker_buy_quote": 3934.89896}, {"ts": 1773705180000, "open": 1.155, "high": 1.156, "low": 1.129, "close": 1.153, "volume": 53882.3, "quote_volume": 61560.37098, "trades": 499, "taker_buy_volume": 19366.35, "taker_buy_quote": 22214.59646}, {"ts": 1773705240000, "open": 1.153, "high": 1.155, "low": 1.149, "close": 1.152, "volume": 9599.46, "quote_volume": 11055.95881, "trades": 123, "taker_buy_volume": 4128.58, "taker_buy_quote": 4755.60843}, {"ts": 1773705300000, "open": 1.151, "high": 1.178, "low": 1.149, "close": 1.163, "volume": 37563.62, "quote_volume": 43879.98972, "trades": 558, "taker_buy_volume": 16777.32, "taker_buy_quote": 19545.66046}, {"ts": 1773705360000, "open": 1.164, "high": 1.174, "low": 1.164, "close": 1.171, "volume": 6848.37, "quote_volume": 8012.0748, "trades": 108, "taker_buy_volume": 3281.69, "taker_buy_quote": 3842.90083}, {"ts": 1773705420000, "open": 1.17, "high": 1.177, "low": 1.169, "close": 1.176, "volume": 26722.84, "quote_volume": 31388.69675, "trades": 165, "taker_buy_volume": 10590.56, "taker_buy_quote": 12444.63207}, {"ts": 1773705480000, "open": 1.176, "high": 1.18, "low": 1.176, "close": 1.177, "volume": 7363.64, "quote_volume": 8676.05428, "trades": 64, "taker_buy_volume": 5411.65, "taker_buy_quote": 6377.4821}, {"ts": 1773705540000, "open": 1.177, "high": 1.177, "low": 1.174, "close": 1.174, "volume": 22681.96, "quote_volume": 26655.22767, "trades": 76, "taker_buy_volume": 2351.87, "taker_buy_quote": 2765.65937}, {"ts": 1773705600000, "open": 1.174, "high": 1.177, "low": 1.169, "close": 1.171, "volume": 12791.07, "quote_volume": 15005.80946, "trades": 105, "taker_buy_volume": 3751.29, "taker_buy_quote": 4402.96937}, {"ts": 1773705660000, "open": 1.171, "high": 1.18, "low": 1.164, "close": 1.178, "volume": 21060.82, "quote_volume": 24686.87395, "trades": 175, "taker_buy_volume": 14018.82, "taker_buy_quote": 16463.79943}, {"ts": 1773705720000, "open": 1.178, "high": 1.19, "low": 1.176, "close": 1.182, "volume": 34351.01, "quote_volume": 40688.5059, "trades": 297, "taker_buy_volume": 23951.95, "taker_buy_quote": 28358.09791}, {"ts": 1773705780000, "open": 1.184, "high": 1.184, "low": 1.17, "close": 1.178, "volume": 18457.34, "quote_volume": 21728.40045, "trades": 210, "taker_buy_volume": 4401.59, "taker_buy_quote": 5182.13397}, {"ts": 1773705840000, "open": 1.177, "high": 1.178, "low": 1.168, "close": 1.168, "volume": 20629.4, "quote_volume": 24164.7656, "trades": 164, "taker_buy_volume": 2717.62, "taker_buy_quote": 3185.13383}, {"ts": 1773705900000, "open": 1.167, "high": 1.168, "low": 1.156, "close": 1.165, "volume": 18708.19, "quote_volume": 21751.19228, "trades": 204, "taker_buy_volume": 9613.93, "taker_buy_quote": 11178.97883}, {"ts": 1773705960000, "open": 1.163, "high": 1.167, "low": 1.163, "close": 1.164, "volume": 2881.39, "quote_volume": 3356.03509, "trades": 49, "taker_buy_volume": 1848.2, "taker_buy_quote": 2152.93989}, {"ts": 1773706020000, "open": 1.164, "high": 1.165, "low": 1.152, "close": 1.153, "volume": 14634.2, "quote_volume": 16967.83803, "trades": 129, "taker_buy_volume": 4398.94, "taker_buy_quote": 5095.48345}, {"ts": 1773706080000, "open": 1.155, "high": 1.16, "low": 1.151, "close": 1.157, "volume": 10414.5, "quote_volume": 12015.47852, "trades": 79, "taker_buy_volume": 5626.21, "taker_buy_quote": 6489.58506}, {"ts": 1773706140000, "open": 1.159, "high": 1.165, "low": 1.154, "close": 1.165, "volume": 8092.82, "quote_volume": 9385.27934, "trades": 95, "taker_buy_volume": 4218.83, "taker_buy_quote": 4897.36587}, {"ts": 1773706200000, "open": 1.166, "high": 1.185, "low": 1.165, "close": 1.185, "volume": 14175.01, "quote_volume": 16662.12288, "trades": 179, "taker_buy_volume": 7627.95, "taker_buy_quote": 8978.58653}, {"ts": 1773706260000, "open": 1.185, "high": 1.185, "low": 1.173, "close": 1.176, "volume": 12949.01, "quote_volume": 15242.54652, "trades": 85, "taker_buy_volume": 4722.8, "taker_buy_quote": 5550.23976}, {"ts": 1773706320000, "open": 1.176, "high": 1.183, "low": 1.174, "close": 1.179, "volume": 24856.62, "quote_volume": 29326.88105, "trades": 147, "taker_buy_volume": 9789.93, "taker_buy_quote": 11557.50044}, {"ts": 1773706380000, "open": 1.18, "high": 1.189, "low": 1.179, "close": 1.186, "volume": 15387.65, "quote_volume": 18213.08172, "trades": 137, "taker_buy_volume": 11909.53, "taker_buy_quote": 14091.52904}, {"ts": 1773706440000, "open": 1.188, "high": 1.216, "low": 1.181, "close": 1.185, "volume": 177060.91, "quote_volume": 212185.13409, "trades": 1193, "taker_buy_volume": 121854.58, "taker_buy_quote": 146093.9923}, {"ts": 1773706500000, "open": 1.187, "high": 1.19, "low": 1.175, "close": 1.179, "volume": 17002.04, "quote_volume": 20092.68154, "trades": 299, "taker_buy_volume": 6441.37, "taker_buy_quote": 7606.19131}, {"ts": 1773706560000, "open": 1.178, "high": 1.202, "low": 1.171, "close": 1.196, "volume": 78571.02, "quote_volume": 93345.73266, "trades": 989, "taker_buy_volume": 41086.42, "taker_buy_quote": 48752.92488}, {"ts": 1773706620000, "open": 1.197, "high": 1.203, "low": 1.19, "close": 1.198, "volume": 17720.47, "quote_volume": 21242.73699, "trades": 229, "taker_buy_volume": 11564.04, "taker_buy_quote": 13867.03866}, {"ts": 1773706680000, "open": 1.199, "high": 1.204, "low": 1.197, "close": 1.202, "volume": 11303.48, "quote_volume": 13572.5857, "trades": 143, "taker_buy_volume": 7369.83, "taker_buy_quote": 8855.80069}, {"ts": 1773706740000, "open": 1.202, "high": 1.22, "low": 1.19, "close": 1.201, "volume": 93770.34, "quote_volume": 112743.84917, "trades": 728, "taker_buy_volume": 63742.28, "taker_buy_quote": 76782.27796}, {"ts": 1773706800000, "open": 1.198, "high": 1.206, "low": 1.198, "close": 1.205, "volume": 6163.05, "quote_volume": 7414.13543, "trades": 58, "taker_buy_volume": 4392.29, "taker_buy_quote": 5283.97107}, {"ts": 1773706860000, "open": 1.203, "high": 1.211, "low": 1.203, "close": 1.211, "volume": 11935.06, "quote_volume": 14415.33697, "trades": 117, "taker_buy_volume": 8628.55, "taker_buy_quote": 10425.14477}, {"ts": 1773706920000, "open": 1.211, "high": 1.215, "low": 1.211, "close": 1.214, "volume": 13375.41, "quote_volume": 16215.35882, "trades": 90, "taker_buy_volume": 5433.27, "taker_buy_quote": 6591.13703}, {"ts": 1773706980000, "open": 1.214, "high": 1.214, "low": 1.207, "close": 1.21, "volume": 8774.04, "quote_volume": 10626.29434, "trades": 105, "taker_buy_volume": 4478.67, "taker_buy_quote": 5426.86889}, {"ts": 1773707040000, "open": 1.21, "high": 1.22, "low": 1.204, "close": 1.213, "volume": 19559.22, "quote_volume": 23759.52432, "trades": 169, "taker_buy_volume": 13222.8, "taker_buy_quote": 16095.18596}, {"ts": 1773707100000, "open": 1.212, "high": 1.215, "low": 1.209, "close": 1.211, "volume": 14072.22, "quote_volume": 17055.3349, "trades": 105, "taker_buy_volume": 5957.31, "taker_buy_quote": 7222.80586}, {"ts": 1773707160000, "open": 1.212, "high": 1.219, "low": 1.211, "close": 1.212, "volume": 5931.14, "quote_volume": 7206.15112, "trades": 106, "taker_buy_volume": 3661.29, "taker_buy_quote": 4452.84947}, {"ts": 1773707220000, "open": 1.213, "high": 1.217, "low": 1.213, "close": 1.216, "volume": 10099.69, "quote_volume": 12271.29254, "trades": 58, "taker_buy_volume": 3758.04, "taker_buy_quote": 4567.15736}, {"ts": 1773707280000, "open": 1.214, "high": 1.217, "low": 1.209, "close": 1.217, "volume": 16322.68, "quote_volume": 19808.81453, "trades": 124, "taker_buy_volume": 10370.58, "taker_buy_quote": 12595.93975}, {"ts": 1773707340000, "open": 1.218, "high": 1.219, "low": 1.206, "close": 1.211, "volume": 18390.86, "quote_volume": 22268.37203, "trades": 143, "taker_buy_volume": 3622.22, "taker_buy_quote": 4387.96098}, {"ts": 1773707400000, "open": 1.211, "high": 1.22, "low": 1.207, "close": 1.216, "volume": 33973.02, "quote_volume": 41263.40845, "trades": 139, "taker_buy_volume": 19273.29, "taker_buy_quote": 23451.12367}, {"ts": 1773707460000, "open": 1.216, "high": 1.216, "low": 1.203, "close": 1.212, "volume": 19567.24, "quote_volume": 23639.39244, "trades": 183, "taker_buy_volume": 6344.77, "taker_buy_quote": 7667.32614}, {"ts": 1773707520000, "open": 1.211, "high": 1.213, "low": 1.2, "close": 1.204, "volume": 16756.84, "quote_volume": 20211.18564, "trades": 129, "taker_buy_volume": 8691.1, "taker_buy_quote": 10489.21417}, {"ts": 1773707580000, "open": 1.202, "high": 1.211, "low": 1.2, "close": 1.2, "volume": 6912.14, "quote_volume": 8333.01825, "trades": 105, "taker_buy_volume": 1987.49, "taker_buy_quote": 2401.306}, {"ts": 1773707640000, "open": 1.199, "high": 1.202, "low": 1.193, "close": 1.199, "volume": 25526.58, "quote_volume": 30547.87955, "trades": 176, "taker_buy_volume": 11300.99, "taker_buy_quote": 13520.33553}, {"ts": 1773707700000, "open": 1.197, "high": 1.203, "low": 1.193, "close": 1.203, "volume": 8957.43, "quote_volume": 10713.446, "trades": 89, "taker_buy_volume": 1074.41, "taker_buy_quote": 1287.77952}, {"ts": 1773707760000, "open": 1.202, "high": 1.206, "low": 1.2, "close": 1.202, "volume": 2317.94, "quote_volume": 2787.05287, "trades": 42, "taker_buy_volume": 546.46, "taker_buy_quote": 657.25408}, {"ts": 1773707820000, "open": 1.202, "high": 1.205, "low": 1.198, "close": 1.203, "volume": 4245.85, "quote_volume": 5101.95807, "trades": 59, "taker_buy_volume": 2202.48, "taker_buy_quote": 2648.06372}, {"ts": 1773707880000, "open": 1.204, "high": 1.204, "low": 1.195, "close": 1.197, "volume": 17557.67, "quote_volume": 21062.5962, "trades": 106, "taker_buy_volume": 1340.62, "taker_buy_quote": 1609.07581}, {"ts": 1773707940000, "open": 1.196, "high": 1.197, "low": 1.185, "close": 1.187, "volume": 22794.69, "quote_volume": 27162.21262, "trades": 194, "taker_buy_volume": 4433.59, "taker_buy_quote": 5284.48727}, {"ts": 1773708000000, "open": 1.186, "high": 1.19, "low": 1.174, "close": 1.176, "volume": 40732.94, "quote_volume": 48161.22064, "trades": 345, "taker_buy_volume": 25765.11, "taker_buy_quote": 30506.44696}, {"ts": 1773708060000, "open": 1.18, "high": 1.183, "low": 1.174, "close": 1.179, "volume": 7174.38, "quote_volume": 8455.15778, "trades": 111, "taker_buy_volume": 2573.43, "taker_buy_quote": 3037.15758}, {"ts": 1773708120000, "open": 1.18, "high": 1.187, "low": 1.179, "close": 1.186, "volume": 6843.1, "quote_volume": 8102.32098, "trades": 88, "taker_buy_volume": 3884.46, "taker_buy_quote": 4600.30535}, {"ts": 1773708180000, "open": 1.186, "high": 1.198, "low": 1.186, "close": 1.194, "volume": 18175.37, "quote_volume": 21676.92704, "trades": 431, "taker_buy_volume": 11380.17, "taker_buy_quote": 13574.71221}, {"ts": 1773708240000, "open": 1.194, "high": 1.199, "low": 1.19, "close": 1.193, "volume": 10627.24, "quote_volume": 12695.79247, "trades": 112, "taker_buy_volume": 8211.16, "taker_buy_quote": 9809.13846}, {"ts": 1773708300000, "open": 1.193, "high": 1.195, "low": 1.186, "close": 1.192, "volume": 5627.02, "quote_volume": 6698.58997, "trades": 63, "taker_buy_volume": 1870.4, "taker_buy_quote": 2228.42187}, {"ts": 1773708360000, "open": 1.19, "high": 1.2, "low": 1.19, "close": 1.199, "volume": 6216.28, "quote_volume": 7428.08831, "trades": 61, "taker_buy_volume": 5496.25, "taker_buy_quote": 6568.3568}, {"ts": 1773708420000, "open": 1.199, "high": 1.199, "low": 1.194, "close": 1.198, "volume": 6589.2, "quote_volume": 7884.18908, "trades": 72, "taker_buy_volume": 3986.73, "taker_buy_quote": 4771.8738}, {"ts": 1773708480000, "open": 1.2, "high": 1.208, "low": 1.2, "close": 1.207, "volume": 6676.94, "quote_volume": 8045.93046, "trades": 117, "taker_buy_volume": 5144.29, "taker_buy_quote": 6200.03651}, {"ts": 1773708540000, "open": 1.207, "high": 1.207, "low": 1.2, "close": 1.203, "volume": 6402.47, "quote_volume": 7695.92432, "trades": 60, "taker_buy_volume": 2440.98, "taker_buy_quote": 2934.43299}, {"ts": 1773708600000, "open": 1.203, "high": 1.206, "low": 1.2, "close": 1.201, "volume": 3213.89, "quote_volume": 3867.33977, "trades": 41, "taker_buy_volume": 2265.6, "taker_buy_quote": 2726.74463}, {"ts": 1773708660000, "open": 1.202, "high": 1.208, "low": 1.201, "close": 1.208, "volume": 2546.79, "quote_volume": 3071.54526, "trades": 46, "taker_buy_volume": 1270.85, "taker_buy_quote": 1532.49452}, {"ts": 1773708720000, "open": 1.207, "high": 1.209, "low": 1.198, "close": 1.201, "volume": 12224.3, "quote_volume": 14706.94929, "trades": 98, "taker_buy_volume": 5023.12, "taker_buy_quote": 6036.31808}, {"ts": 1773708780000, "open": 1.2, "high": 1.208, "low": 1.2, "close": 1.205, "volume": 7391.48, "quote_volume": 8897.66583, "trades": 79, "taker_buy_volume": 5017.05, "taker_buy_quote": 6039.35624}, {"ts": 1773708840000, "open": 1.204, "high": 1.208, "low": 1.204, "close": 1.207, "volume": 4830.04, "quote_volume": 5828.35547, "trades": 45, "taker_buy_volume": 3634.83, "taker_buy_quote": 4386.19536}, {"ts": 1773708900000, "open": 1.207, "high": 1.213, "low": 1.207, "close": 1.212, "volume": 15587.6, "quote_volume": 18841.86826, "trades": 82, "taker_buy_volume": 12501.67, "taker_buy_quote": 15106.42363}, {"ts": 1773708960000, "open": 1.212, "high": 1.212, "low": 1.205, "close": 1.208, "volume": 4322.3, "quote_volume": 5227.53938, "trades": 34, "taker_buy_volume": 501.27, "taker_buy_quote": 604.91721}, {"ts": 1773709020000, "open": 1.209, "high": 1.213, "low": 1.208, "close": 1.213, "volume": 17185.95, "quote_volume": 20800.93448, "trades": 60, "taker_buy_volume": 15037.48, "taker_buy_quote": 18197.48137}, {"ts": 1773709080000, "open": 1.213, "high": 1.219, "low": 1.212, "close": 1.216, "volume": 6095.16, "quote_volume": 7408.12796, "trades": 72, "taker_buy_volume": 3792.78, "taker_buy_quote": 4610.1805}, {"ts": 1773709140000, "open": 1.215, "high": 1.217, "low": 1.213, "close": 1.215, "volume": 5683.1, "quote_volume": 6903.95225, "trades": 60, "taker_buy_volume": 2799.31, "taker_buy_quote": 3401.71631}, {"ts": 1773709200000, "open": 1.214, "high": 1.219, "low": 1.214, "close": 1.218, "volume": 12796.54, "quote_volume": 15569.09094, "trades": 89, "taker_buy_volume": 5919.83, "taker_buy_quote": 7202.87412}, {"ts": 1773709260000, "open": 1.218, "high": 1.23, "low": 1.215, "close": 1.223, "volume": 71611.79, "quote_volume": 87551.70063, "trades": 576, "taker_buy_volume": 47700.26, "taker_buy_quote": 58272.53702}, {"ts": 1773709320000, "open": 1.225, "high": 1.25, "low": 1.225, "close": 1.241, "volume": 126000.1, "quote_volume": 155751.25927, "trades": 950, "taker_buy_volume": 97661.07, "taker_buy_quote": 120661.6299}, {"ts": 1773709380000, "open": 1.241, "high": 1.248, "low": 1.231, "close": 1.245, "volume": 34158.61, "quote_volume": 42386.65047, "trades": 495, "taker_buy_volume": 20674.95, "taker_buy_quote": 25659.71949}, {"ts": 1773709440000, "open": 1.245, "high": 1.248, "low": 1.239, "close": 1.242, "volume": 24881.41, "quote_volume": 30926.91644, "trades": 240, "taker_buy_volume": 9045.94, "taker_buy_quote": 11254.29155}, {"ts": 1773709500000, "open": 1.241, "high": 1.241, "low": 1.228, "close": 1.236, "volume": 24637.48, "quote_volume": 30379.8826, "trades": 326, "taker_buy_volume": 10011.93, "taker_buy_quote": 12346.97375}, {"ts": 1773709560000, "open": 1.235, "high": 1.24, "low": 1.232, "close": 1.236, "volume": 18237.77, "quote_volume": 22531.22624, "trades": 236, "taker_buy_volume": 7561.69, "taker_buy_quote": 9346.941}, {"ts": 1773709620000, "open": 1.236, "high": 1.243, "low": 1.235, "close": 1.24, "volume": 7753.13, "quote_volume": 9613.77881, "trades": 177, "taker_buy_volume": 4210.12, "taker_buy_quote": 5221.58062}, {"ts": 1773709680000, "open": 1.24, "high": 1.243, "low": 1.219, "close": 1.223, "volume": 27844.55, "quote_volume": 34226.6501, "trades": 207, "taker_buy_volume": 7194.64, "taker_buy_quote": 8836.53646}, {"ts": 1773709740000, "open": 1.221, "high": 1.229, "low": 1.216, "close": 1.221, "volume": 10287.06, "quote_volume": 12574.75206, "trades": 128, "taker_buy_volume": 6831.43, "taker_buy_quote": 8352.06382}, {"ts": 1773709800000, "open": 1.22, "high": 1.224, "low": 1.207, "close": 1.222, "volume": 29413.59, "quote_volume": 35758.51107, "trades": 274, "taker_buy_volume": 12711.91, "taker_buy_quote": 15464.91894}, {"ts": 1773709860000, "open": 1.22, "high": 1.231, "low": 1.218, "close": 1.224, "volume": 13619.41, "quote_volume": 16688.04011, "trades": 122, "taker_buy_volume": 11159.37, "taker_buy_quote": 13675.91796}, {"ts": 1773709920000, "open": 1.226, "high": 1.235, "low": 1.225, "close": 1.225, "volume": 6176.12, "quote_volume": 7601.58251, "trades": 67, "taker_buy_volume": 4005.86, "taker_buy_quote": 4933.73619}, {"ts": 1773709980000, "open": 1.225, "high": 1.234, "low": 1.225, "close": 1.23, "volume": 9280.93, "quote_volume": 11428.6948, "trades": 88, "taker_buy_volume": 5136.97, "taker_buy_quote": 6328.99618}, {"ts": 1773710040000, "open": 1.232, "high": 1.234, "low": 1.221, "close": 1.229, "volume": 10428.09, "quote_volume": 12769.12415, "trades": 97, "taker_buy_volume": 4639.6, "taker_buy_quote": 5682.79086}, {"ts": 1773710100000, "open": 1.228, "high": 1.243, "low": 1.228, "close": 1.241, "volume": 15145.28, "quote_volume": 18745.93039, "trades": 166, "taker_buy_volume": 9506.78, "taker_buy_quote": 11757.09286}, {"ts": 1773710160000, "open": 1.242, "high": 1.248, "low": 1.237, "close": 1.243, "volume": 12004.79, "quote_volume": 14923.81544, "trades": 134, "taker_buy_volume": 6081.76, "taker_buy_quote": 7567.32203}, {"ts": 1773710220000, "open": 1.242, "high": 1.248, "low": 1.242, "close": 1.247, "volume": 16576.94, "quote_volume": 20663.74965, "trades": 92, "taker_buy_volume": 13123.97, "taker_buy_quote": 16363.14346}, {"ts": 1773710280000, "open": 1.248, "high": 1.25, "low": 1.24, "close": 1.25, "volume": 21984.28, "quote_volume": 27387.61907, "trades": 110, "taker_buy_volume": 10635.74, "taker_buy_quote": 13277.65671}, {"ts": 1773710340000, "open": 1.248, "high": 1.256, "low": 1.24, "close": 1.25, "volume": 38355.97, "quote_volume": 47842.33574, "trades": 278, "taker_buy_volume": 19713.75, "taker_buy_quote": 24639.11331}, {"ts": 1773710400000, "open": 1.25, "high": 1.267, "low": 1.248, "close": 1.259, "volume": 36631.53, "quote_volume": 46150.2003, "trades": 420, "taker_buy_volume": 26678.77, "taker_buy_quote": 33611.02964}, {"ts": 1773710460000, "open": 1.259, "high": 1.267, "low": 1.259, "close": 1.263, "volume": 14608.27, "quote_volume": 18448.06337, "trades": 137, "taker_buy_volume": 10480.52, "taker_buy_quote": 13241.76529}, {"ts": 1773710520000, "open": 1.261, "high": 1.274, "low": 1.26, "close": 1.272, "volume": 40010.75, "quote_volume": 50728.19316, "trades": 232, "taker_buy_volume": 27822.62, "taker_buy_quote": 35279.37353}, {"ts": 1773710580000, "open": 1.271, "high": 1.276, "low": 1.267, "close": 1.271, "volume": 22175.57, "quote_volume": 28196.79489, "trades": 277, "taker_buy_volume": 14469.95, "taker_buy_quote": 18401.7425}, {"ts": 1773710640000, "open": 1.271, "high": 1.275, "low": 1.26, "close": 1.273, "volume": 24936.81, "quote_volume": 31612.07516, "trades": 229, "taker_buy_volume": 15120.07, "taker_buy_quote": 19196.43108}, {"ts": 1773710700000, "open": 1.273, "high": 1.28, "low": 1.27, "close": 1.273, "volume": 22776.2, "quote_volume": 28999.01226, "trades": 153, "taker_buy_volume": 9231.93, "taker_buy_quote": 11769.89487}, {"ts": 1773710760000, "open": 1.272, "high": 1.289, "low": 1.27, "close": 1.278, "volume": 29484.04, "quote_volume": 37732.19927, "trades": 352, "taker_buy_volume": 18472.31, "taker_buy_quote": 23646.72587}, {"ts": 1773710820000, "open": 1.28, "high": 1.282, "low": 1.267, "close": 1.275, "volume": 29742.1, "quote_volume": 37901.00859, "trades": 220, "taker_buy_volume": 8418.28, "taker_buy_quote": 10738.92343}, {"ts": 1773710880000, "open": 1.276, "high": 1.284, "low": 1.272, "close": 1.281, "volume": 29601.06, "quote_volume": 37809.09379, "trades": 161, "taker_buy_volume": 15174.27, "taker_buy_quote": 19406.5912}, {"ts": 1773710940000, "open": 1.283, "high": 1.287, "low": 1.278, "close": 1.282, "volume": 11445.76, "quote_volume": 14658.09833, "trades": 102, "taker_buy_volume": 3276.39, "taker_buy_quote": 4201.90817}, {"ts": 1773711000000, "open": 1.28, "high": 1.296, "low": 1.28, "close": 1.292, "volume": 35859.68, "quote_volume": 46258.82148, "trades": 310, "taker_buy_volume": 25810.85, "taker_buy_quote": 33297.00516}, {"ts": 1773711060000, "open": 1.291, "high": 1.299, "low": 1.29, "close": 1.298, "volume": 30083.3, "quote_volume": 38950.0599, "trades": 201, "taker_buy_volume": 21682.95, "taker_buy_quote": 28081.04967}, {"ts": 1773711120000, "open": 1.298, "high": 1.3, "low": 1.294, "close": 1.3, "volume": 27032.82, "quote_volume": 35063.90877, "trades": 164, "taker_buy_volume": 10106.51, "taker_buy_quote": 13116.93502}, {"ts": 1773711180000, "open": 1.297, "high": 1.3, "low": 1.296, "close": 1.3, "volume": 46735.78, "quote_volume": 60703.44118, "trades": 196, "taker_buy_volume": 34510.43, "taker_buy_quote": 44847.70758}, {"ts": 1773711240000, "open": 1.3, "high": 1.326, "low": 1.3, "close": 1.32, "volume": 65483.57, "quote_volume": 85928.12483, "trades": 607, "taker_buy_volume": 51277.07, "taker_buy_quote": 67230.69124}, {"ts": 1773711300000, "open": 1.318, "high": 1.32, "low": 1.304, "close": 1.308, "volume": 48054.61, "quote_volume": 63016.12188, "trades": 403, "taker_buy_volume": 11060.0, "taker_buy_quote": 14533.05404}, {"ts": 1773711360000, "open": 1.31, "high": 1.318, "low": 1.297, "close": 1.298, "volume": 30860.83, "quote_volume": 40264.75016, "trades": 236, "taker_buy_volume": 9679.52, "taker_buy_quote": 12666.52235}, {"ts": 1773711420000, "open": 1.3, "high": 1.306, "low": 1.287, "close": 1.305, "volume": 56036.74, "quote_volume": 72606.02746, "trades": 357, "taker_buy_volume": 17173.37, "taker_buy_quote": 22298.82406}, {"ts": 1773711480000, "open": 1.305, "high": 1.323, "low": 1.305, "close": 1.32, "volume": 21340.67, "quote_volume": 28072.80779, "trades": 249, "taker_buy_volume": 14944.27, "taker_buy_quote": 19658.32428}, {"ts": 1773711540000, "open": 1.321, "high": 1.324, "low": 1.315, "close": 1.32, "volume": 22628.67, "quote_volume": 29839.86073, "trades": 171, "taker_buy_volume": 9122.46, "taker_buy_quote": 12038.6694}, {"ts": 1773711600000, "open": 1.32, "high": 1.343, "low": 1.307, "close": 1.319, "volume": 64474.98, "quote_volume": 85591.06251, "trades": 642, "taker_buy_volume": 34230.24, "taker_buy_quote": 45505.68899}, {"ts": 1773711660000, "open": 1.321, "high": 1.325, "low": 1.306, "close": 1.309, "volume": 22442.63, "quote_volume": 29483.93341, "trades": 221, "taker_buy_volume": 6551.5, "taker_buy_quote": 8617.34755}, {"ts": 1773711720000, "open": 1.31, "high": 1.316, "low": 1.305, "close": 1.311, "volume": 8923.09, "quote_volume": 11690.4284, "trades": 109, "taker_buy_volume": 5180.16, "taker_buy_quote": 6793.33337}, {"ts": 1773711780000, "open": 1.312, "high": 1.322, "low": 1.312, "close": 1.316, "volume": 13867.45, "quote_volume": 18266.69242, "trades": 137, "taker_buy_volume": 9076.37, "taker_buy_quote": 11959.57557}, {"ts": 1773711840000, "open": 1.318, "high": 1.32, "low": 1.316, "close": 1.317, "volume": 3615.51, "quote_volume": 4763.74747, "trades": 43, "taker_buy_volume": 1173.8, "taker_buy_quote": 1547.88561}, {"ts": 1773711900000, "open": 1.316, "high": 1.329, "low": 1.316, "close": 1.323, "volume": 27603.87, "quote_volume": 36540.16501, "trades": 167, "taker_buy_volume": 13810.61, "taker_buy_quote": 18282.7305}, {"ts": 1773711960000, "open": 1.323, "high": 1.395, "low": 1.323, "close": 1.389, "volume": 127507.36, "quote_volume": 173530.7572, "trades": 1444, "taker_buy_volume": 71379.53, "taker_buy_quote": 96820.54639}, {"ts": 1773712020000, "open": 1.39, "high": 1.39, "low": 1.363, "close": 1.375, "volume": 61783.92, "quote_volume": 84904.08059, "trades": 976, "taker_buy_volume": 39121.99, "taker_buy_quote": 53790.31156}, {"ts": 1773712080000, "open": 1.376, "high": 1.381, "low": 1.368, "close": 1.368, "volume": 18170.34, "quote_volume": 24963.50574, "trades": 292, "taker_buy_volume": 7535.01, "taker_buy_quote": 10358.41514}, {"ts": 1773712140000, "open": 1.37, "high": 1.38, "low": 1.37, "close": 1.376, "volume": 24898.65, "quote_volume": 34238.51184, "trades": 284, "taker_buy_volume": 11347.97, "taker_buy_quote": 15603.09154}, {"ts": 1773712200000, "open": 1.376, "high": 1.39, "low": 1.375, "close": 1.387, "volume": 35295.01, "quote_volume": 48767.87534, "trades": 451, "taker_buy_volume": 22903.74, "taker_buy_quote": 31655.48526}, {"ts": 1773712260000, "open": 1.386, "high": 1.387, "low": 1.375, "close": 1.377, "volume": 15876.13, "quote_volume": 21925.60546, "trades": 268, "taker_buy_volume": 10276.56, "taker_buy_quote": 14196.50536}, {"ts": 1773712320000, "open": 1.377, "high": 1.378, "low": 1.363, "close": 1.374, "volume": 36634.92, "quote_volume": 50193.24625, "trades": 474, "taker_buy_volume": 16761.83, "taker_buy_quote": 22986.11362}, {"ts": 1773712380000, "open": 1.374, "high": 1.38, "low": 1.363, "close": 1.369, "volume": 21675.19, "quote_volume": 29677.63411, "trades": 259, "taker_buy_volume": 6305.04, "taker_buy_quote": 8654.56099}, {"ts": 1773712440000, "open": 1.368, "high": 1.374, "low": 1.365, "close": 1.37, "volume": 11683.9, "quote_volume": 16011.61258, "trades": 321, "taker_buy_volume": 8177.57, "taker_buy_quote": 11212.56526}, {"ts": 1773712500000, "open": 1.371, "high": 1.374, "low": 1.351, "close": 1.354, "volume": 31194.98, "quote_volume": 42430.69197, "trades": 391, "taker_buy_volume": 11637.3, "taker_buy_quote": 15819.65672}, {"ts": 1773712560000, "open": 1.354, "high": 1.382, "low": 1.354, "close": 1.378, "volume": 21703.51, "quote_volume": 29797.56781, "trades": 408, "taker_buy_volume": 13223.2, "taker_buy_quote": 18173.68687}, {"ts": 1773712620000, "open": 1.378, "high": 1.379, "low": 1.362, "close": 1.372, "volume": 23888.52, "quote_volume": 32760.3427, "trades": 299, "taker_buy_volume": 8635.2, "taker_buy_quote": 11859.08285}, {"ts": 1773712680000, "open": 1.373, "high": 1.378, "low": 1.368, "close": 1.378, "volume": 11762.48, "quote_volume": 16137.759, "trades": 161, "taker_buy_volume": 6243.31, "taker_buy_quote": 8573.74643}, {"ts": 1773712740000, "open": 1.377, "high": 1.383, "low": 1.374, "close": 1.38, "volume": 30551.83, "quote_volume": 42134.44424, "trades": 234, "taker_buy_volume": 20034.46, "taker_buy_quote": 27639.52091}, {"ts": 1773712800000, "open": 1.382, "high": 1.395, "low": 1.377, "close": 1.386, "volume": 42198.3, "quote_volume": 58550.91158, "trades": 552, "taker_buy_volume": 28283.12, "taker_buy_quote": 39278.37915}, {"ts": 1773712860000, "open": 1.387, "high": 1.417, "low": 1.38, "close": 1.406, "volume": 57759.38, "quote_volume": 80787.13198, "trades": 626, "taker_buy_volume": 39410.87, "taker_buy_quote": 55103.72757}, {"ts": 1773712920000, "open": 1.405, "high": 1.427, "low": 1.394, "close": 1.416, "volume": 78921.03, "quote_volume": 111443.84094, "trades": 987, "taker_buy_volume": 52027.12, "taker_buy_quote": 73526.86958}, {"ts": 1773712980000, "open": 1.417, "high": 1.427, "low": 1.414, "close": 1.427, "volume": 37054.02, "quote_volume": 52570.21564, "trades": 602, "taker_buy_volume": 17173.53, "taker_buy_quote": 24381.78128}, {"ts": 1773713040000, "open": 1.424, "high": 1.43, "low": 1.417, "close": 1.424, "volume": 21567.3, "quote_volume": 30688.94546, "trades": 488, "taker_buy_volume": 12256.34, "taker_buy_quote": 17455.64598}, {"ts": 1773713100000, "open": 1.424, "high": 1.424, "low": 1.39, "close": 1.392, "volume": 54363.86, "quote_volume": 76594.48399, "trades": 616, "taker_buy_volume": 20297.19, "taker_buy_quote": 28556.81902}, {"ts": 1773713160000, "open": 1.393, "high": 1.408, "low": 1.371, "close": 1.382, "volume": 42829.85, "quote_volume": 59407.26995, "trades": 491, "taker_buy_volume": 21848.93, "taker_buy_quote": 30342.77394}, {"ts": 1773713220000, "open": 1.38, "high": 1.393, "low": 1.372, "close": 1.377, "volume": 44123.6, "quote_volume": 61068.98471, "trades": 343, "taker_buy_volume": 11687.46, "taker_buy_quote": 16181.92735}, {"ts": 1773713280000, "open": 1.376, "high": 1.38, "low": 1.363, "close": 1.371, "volume": 40903.17, "quote_volume": 56074.43438, "trades": 432, "taker_buy_volume": 21235.25, "taker_buy_quote": 29136.12564}, {"ts": 1773713340000, "open": 1.372, "high": 1.38, "low": 1.364, "close": 1.368, "volume": 32429.84, "quote_volume": 44468.49152, "trades": 354, "taker_buy_volume": 8339.06, "taker_buy_quote": 11432.16391}, {"ts": 1773713400000, "open": 1.371, "high": 1.374, "low": 1.364, "close": 1.372, "volume": 16251.91, "quote_volume": 22280.96873, "trades": 146, "taker_buy_volume": 7362.52, "taker_buy_quote": 10098.16759}, {"ts": 1773713460000, "open": 1.371, "high": 1.372, "low": 1.332, "close": 1.346, "volume": 71074.72, "quote_volume": 96010.0996, "trades": 684, "taker_buy_volume": 22933.21, "taker_buy_quote": 30943.12709}, {"ts": 1773713520000, "open": 1.345, "high": 1.345, "low": 1.297, "close": 1.305, "volume": 178209.77, "quote_volume": 234295.53518, "trades": 2220, "taker_buy_volume": 60871.93, "taker_buy_quote": 79950.3375}, {"ts": 1773713580000, "open": 1.304, "high": 1.334, "low": 1.303, "close": 1.332, "volume": 62610.36, "quote_volume": 82515.82638, "trades": 518, "taker_buy_volume": 45280.5, "taker_buy_quote": 59619.60605}, {"ts": 1773713640000, "open": 1.329, "high": 1.348, "low": 1.322, "close": 1.341, "volume": 25807.6, "quote_volume": 34505.6893, "trades": 327, "taker_buy_volume": 16945.99, "taker_buy_quote": 22657.24191}, {"ts": 1773713700000, "open": 1.339, "high": 1.354, "low": 1.333, "close": 1.341, "volume": 32044.1, "quote_volume": 43058.30446, "trades": 300, "taker_buy_volume": 21665.08, "taker_buy_quote": 29134.57734}, {"ts": 1773713760000, "open": 1.34, "high": 1.346, "low": 1.328, "close": 1.332, "volume": 22900.24, "quote_volume": 30570.44226, "trades": 234, "taker_buy_volume": 9805.36, "taker_buy_quote": 13095.51511}, {"ts": 1773713820000, "open": 1.33, "high": 1.335, "low": 1.326, "close": 1.328, "volume": 28412.87, "quote_volume": 37777.38563, "trades": 246, "taker_buy_volume": 10373.64, "taker_buy_quote": 13799.12394}, {"ts": 1773713880000, "open": 1.328, "high": 1.336, "low": 1.324, "close": 1.329, "volume": 19503.47, "quote_volume": 25950.36926, "trades": 204, "taker_buy_volume": 7885.64, "taker_buy_quote": 10498.39616}, {"ts": 1773713940000, "open": 1.328, "high": 1.347, "low": 1.324, "close": 1.34, "volume": 27640.69, "quote_volume": 36915.02584, "trades": 180, "taker_buy_volume": 15016.5, "taker_buy_quote": 20059.33524}, {"ts": 1773714000000, "open": 1.341, "high": 1.365, "low": 1.341, "close": 1.353, "volume": 41289.32, "quote_volume": 55899.57566, "trades": 420, "taker_buy_volume": 23588.89, "taker_buy_quote": 31922.55871}, {"ts": 1773714060000, "open": 1.353, "high": 1.354, "low": 1.346, "close": 1.35, "volume": 9346.08, "quote_volume": 12612.10872, "trades": 98, "taker_buy_volume": 2412.51, "taker_buy_quote": 3256.20925}, {"ts": 1773714120000, "open": 1.348, "high": 1.371, "low": 1.348, "close": 1.364, "volume": 63790.61, "quote_volume": 86862.48817, "trades": 362, "taker_buy_volume": 41769.94, "taker_buy_quote": 56825.56439}, {"ts": 1773714180000, "open": 1.364, "high": 1.374, "low": 1.362, "close": 1.363, "volume": 19977.85, "quote_volume": 27330.08574, "trades": 254, "taker_buy_volume": 10937.57, "taker_buy_quote": 14974.87081}, {"ts": 1773714240000, "open": 1.365, "high": 1.394, "low": 1.364, "close": 1.387, "volume": 45492.52, "quote_volume": 62969.29107, "trades": 549, "taker_buy_volume": 31567.36, "taker_buy_quote": 43674.69186}, {"ts": 1773714300000, "open": 1.387, "high": 1.413, "low": 1.387, "close": 1.408, "volume": 97521.78, "quote_volume": 136689.93307, "trades": 842, "taker_buy_volume": 59901.36, "taker_buy_quote": 84003.06429}, {"ts": 1773714360000, "open": 1.407, "high": 1.426, "low": 1.405, "close": 1.409, "volume": 32851.93, "quote_volume": 46480.1258, "trades": 488, "taker_buy_volume": 18449.04, "taker_buy_quote": 26128.42935}, {"ts": 1773714420000, "open": 1.41, "high": 1.417, "low": 1.403, "close": 1.412, "volume": 8320.85, "quote_volume": 11738.13737, "trades": 132, "taker_buy_volume": 4826.68, "taker_buy_quote": 6813.72692}, {"ts": 1773714480000, "open": 1.41, "high": 1.419, "low": 1.403, "close": 1.415, "volume": 15964.53, "quote_volume": 22544.63905, "trades": 182, "taker_buy_volume": 8883.74, "taker_buy_quote": 12550.15549}, {"ts": 1773714540000, "open": 1.415, "high": 1.417, "low": 1.401, "close": 1.406, "volume": 14720.29, "quote_volume": 20731.44704, "trades": 166, "taker_buy_volume": 4665.77, "taker_buy_quote": 6588.32748}, {"ts": 1773714600000, "open": 1.409, "high": 1.41, "low": 1.389, "close": 1.393, "volume": 32836.36, "quote_volume": 45866.57932, "trades": 466, "taker_buy_volume": 9172.52, "taker_buy_quote": 12822.66468}, {"ts": 1773714660000, "open": 1.394, "high": 1.417, "low": 1.394, "close": 1.409, "volume": 45384.71, "quote_volume": 63869.68075, "trades": 416, "taker_buy_volume": 28940.97, "taker_buy_quote": 40744.77927}, {"ts": 1773714720000, "open": 1.407, "high": 1.409, "low": 1.401, "close": 1.403, "volume": 18682.98, "quote_volume": 26256.97979, "trades": 158, "taker_buy_volume": 7883.21, "taker_buy_quote": 11077.33455}, {"ts": 1773714780000, "open": 1.402, "high": 1.415, "low": 1.402, "close": 1.408, "volume": 15383.72, "quote_volume": 21682.46808, "trades": 143, "taker_buy_volume": 10336.4, "taker_buy_quote": 14572.04426}, {"ts": 1773714840000, "open": 1.408, "high": 1.41, "low": 1.399, "close": 1.402, "volume": 6258.6, "quote_volume": 8776.36071, "trades": 79, "taker_buy_volume": 1902.89, "taker_buy_quote": 2670.82773}, {"ts": 1773714900000, "open": 1.403, "high": 1.406, "low": 1.396, "close": 1.402, "volume": 12360.82, "quote_volume": 17305.76802, "trades": 131, "taker_buy_volume": 5937.41, "taker_buy_quote": 8314.57122}, {"ts": 1773714960000, "open": 1.401, "high": 1.403, "low": 1.395, "close": 1.403, "volume": 11358.1, "quote_volume": 15882.46316, "trades": 116, "taker_buy_volume": 6722.48, "taker_buy_quote": 9402.02793}, {"ts": 1773715020000, "open": 1.403, "high": 1.414, "low": 1.402, "close": 1.405, "volume": 19306.78, "quote_volume": 27219.81295, "trades": 130, "taker_buy_volume": 14731.35, "taker_buy_quote": 20773.64428}, {"ts": 1773715080000, "open": 1.406, "high": 1.407, "low": 1.4, "close": 1.402, "volume": 35548.44, "quote_volume": 49898.44622, "trades": 118, "taker_buy_volume": 6462.31, "taker_buy_quote": 9072.10079}, {"ts": 1773715140000, "open": 1.404, "high": 1.408, "low": 1.397, "close": 1.398, "volume": 16582.41, "quote_volume": 23229.6805, "trades": 95, "taker_buy_volume": 2447.44, "taker_buy_quote": 3430.74284}, {"ts": 1773715200000, "open": 1.397, "high": 1.401, "low": 1.367, "close": 1.38, "volume": 56530.11, "quote_volume": 78228.31646, "trades": 491, "taker_buy_volume": 23141.42, "taker_buy_quote": 31963.93178}, {"ts": 1773715260000, "open": 1.378, "high": 1.387, "low": 1.376, "close": 1.38, "volume": 11860.78, "quote_volume": 16393.26437, "trades": 142, "taker_buy_volume": 5734.71, "taker_buy_quote": 7925.27323}, {"ts": 1773715320000, "open": 1.38, "high": 1.393, "low": 1.378, "close": 1.386, "volume": 12198.65, "quote_volume": 16912.40293, "trades": 128, "taker_buy_volume": 7421.91, "taker_buy_quote": 10286.62793}, {"ts": 1773715380000, "open": 1.387, "high": 1.394, "low": 1.382, "close": 1.385, "volume": 5747.85, "quote_volume": 7972.24388, "trades": 90, "taker_buy_volume": 2499.05, "taker_buy_quote": 3462.50925}, {"ts": 1773715440000, "open": 1.386, "high": 1.39, "low": 1.383, "close": 1.385, "volume": 3511.5, "quote_volume": 4873.42177, "trades": 38, "taker_buy_volume": 2040.84, "taker_buy_quote": 2833.83623}, {"ts": 1773715500000, "open": 1.383, "high": 1.385, "low": 1.377, "close": 1.377, "volume": 7340.87, "quote_volume": 10128.99751, "trades": 74, "taker_buy_volume": 3424.36, "taker_buy_quote": 4724.17376}, {"ts": 1773715560000, "open": 1.377, "high": 1.391, "low": 1.369, "close": 1.381, "volume": 52293.65, "quote_volume": 72183.82896, "trades": 382, "taker_buy_volume": 27877.94, "taker_buy_quote": 38608.79144}, {"ts": 1773715620000, "open": 1.381, "high": 1.382, "low": 1.374, "close": 1.378, "volume": 7138.68, "quote_volume": 9839.59098, "trades": 88, "taker_buy_volume": 2392.97, "taker_buy_quote": 3299.47921}, {"ts": 1773715680000, "open": 1.377, "high": 1.38, "low": 1.365, "close": 1.38, "volume": 20197.51, "quote_volume": 27689.61917, "trades": 207, "taker_buy_volume": 9789.76, "taker_buy_quote": 13429.97102}, {"ts": 1773715740000, "open": 1.379, "high": 1.379, "low": 1.37, "close": 1.376, "volume": 6720.87, "quote_volume": 9230.86047, "trades": 79, "taker_buy_volume": 4497.02, "taker_buy_quote": 6175.31752}, {"ts": 1773715800000, "open": 1.375, "high": 1.38, "low": 1.371, "close": 1.379, "volume": 5143.52, "quote_volume": 7079.17188, "trades": 71, "taker_buy_volume": 3773.32, "taker_buy_quote": 5195.72558}, {"ts": 1773715860000, "open": 1.378, "high": 1.39, "low": 1.376, "close": 1.384, "volume": 11764.1, "quote_volume": 16304.16804, "trades": 123, "taker_buy_volume": 5579.57, "taker_buy_quote": 7734.8954}, {"ts": 1773715920000, "open": 1.384, "high": 1.391, "low": 1.381, "close": 1.381, "volume": 5478.45, "quote_volume": 7591.70885, "trades": 66, "taker_buy_volume": 3147.68, "taker_buy_quote": 4361.84881}, {"ts": 1773715980000, "open": 1.382, "high": 1.392, "low": 1.38, "close": 1.389, "volume": 8271.16, "quote_volume": 11459.2629, "trades": 88, "taker_buy_volume": 4215.87, "taker_buy_quote": 5842.81933}, {"ts": 1773716040000, "open": 1.391, "high": 1.394, "low": 1.387, "close": 1.388, "volume": 10837.82, "quote_volume": 15069.97817, "trades": 97, "taker_buy_volume": 4465.12, "taker_buy_quote": 6212.10722}, {"ts": 1773716100000, "open": 1.386, "high": 1.39, "low": 1.371, "close": 1.373, "volume": 17925.15, "quote_volume": 24753.65993, "trades": 126, "taker_buy_volume": 2860.37, "taker_buy_quote": 3949.93847}, {"ts": 1773716160000, "open": 1.374, "high": 1.384, "low": 1.371, "close": 1.379, "volume": 16040.31, "quote_volume": 22070.82105, "trades": 163, "taker_buy_volume": 11500.17, "taker_buy_quote": 15828.40287}, {"ts": 1773716220000, "open": 1.38, "high": 1.38, "low": 1.365, "close": 1.374, "volume": 23230.92, "quote_volume": 31848.49003, "trades": 174, "taker_buy_volume": 4984.4, "taker_buy_quote": 6839.24215}, {"ts": 1773716280000, "open": 1.375, "high": 1.375, "low": 1.354, "close": 1.359, "volume": 56581.61, "quote_volume": 77045.72469, "trades": 319, "taker_buy_volume": 21174.01, "taker_buy_quote": 28839.66415}, {"ts": 1773716340000, "open": 1.361, "high": 1.375, "low": 1.358, "close": 1.369, "volume": 25242.91, "quote_volume": 34514.36571, "trades": 237, "taker_buy_volume": 18779.75, "taker_buy_quote": 25686.22566}, {"ts": 1773716400000, "open": 1.37, "high": 1.371, "low": 1.346, "close": 1.355, "volume": 40241.65, "quote_volume": 54569.20019, "trades": 324, "taker_buy_volume": 9029.51, "taker_buy_quote": 12236.80619}, {"ts": 1773716460000, "open": 1.354, "high": 1.355, "low": 1.337, "close": 1.348, "volume": 38808.75, "quote_volume": 52283.45139, "trades": 312, "taker_buy_volume": 9314.1, "taker_buy_quote": 12563.11357}, {"ts": 1773716520000, "open": 1.348, "high": 1.358, "low": 1.342, "close": 1.358, "volume": 26100.26, "quote_volume": 35288.43599, "trades": 247, "taker_buy_volume": 13501.35, "taker_buy_quote": 18264.46581}, {"ts": 1773716580000, "open": 1.358, "high": 1.365, "low": 1.352, "close": 1.364, "volume": 7480.06, "quote_volume": 10174.20242, "trades": 96, "taker_buy_volume": 5203.54, "taker_buy_quote": 7082.15165}, {"ts": 1773716640000, "open": 1.363, "high": 1.369, "low": 1.349, "close": 1.349, "volume": 13027.62, "quote_volume": 17718.11193, "trades": 160, "taker_buy_volume": 7073.46, "taker_buy_quote": 9626.7351}, {"ts": 1773716700000, "open": 1.35, "high": 1.355, "low": 1.347, "close": 1.349, "volume": 5742.69, "quote_volume": 7760.1641, "trades": 102, "taker_buy_volume": 3116.36, "taker_buy_quote": 4212.8695}, {"ts": 1773716760000, "open": 1.348, "high": 1.354, "low": 1.348, "close": 1.351, "volume": 3308.6, "quote_volume": 4470.87859, "trades": 42, "taker_buy_volume": 1745.15, "taker_buy_quote": 2358.78442}, {"ts": 1773716820000, "open": 1.348, "high": 1.355, "low": 1.347, "close": 1.352, "volume": 5605.54, "quote_volume": 7571.95853, "trades": 66, "taker_buy_volume": 3508.35, "taker_buy_quote": 4740.27772}, {"ts": 1773716880000, "open": 1.353, "high": 1.361, "low": 1.351, "close": 1.36, "volume": 13243.63, "quote_volume": 17946.71385, "trades": 128, "taker_buy_volume": 8064.11, "taker_buy_quote": 10934.03646}, {"ts": 1773716940000, "open": 1.36, "high": 1.369, "low": 1.356, "close": 1.361, "volume": 11880.07, "quote_volume": 16185.29, "trades": 117, "taker_buy_volume": 9090.18, "taker_buy_quote": 12389.86732}, {"ts": 1773717000000, "open": 1.36, "high": 1.36, "low": 1.352, "close": 1.352, "volume": 2185.63, "quote_volume": 2962.12403, "trades": 37, "taker_buy_volume": 208.82, "taker_buy_quote": 282.94652}, {"ts": 1773717060000, "open": 1.351, "high": 1.354, "low": 1.341, "close": 1.343, "volume": 8802.86, "quote_volume": 11868.26909, "trades": 108, "taker_buy_volume": 4607.36, "taker_buy_quote": 6219.08161}, {"ts": 1773717120000, "open": 1.344, "high": 1.344, "low": 1.336, "close": 1.338, "volume": 11121.07, "quote_volume": 14902.46864, "trades": 107, "taker_buy_volume": 5313.9, "taker_buy_quote": 7126.59564}, {"ts": 1773717180000, "open": 1.339, "high": 1.34, "low": 1.331, "close": 1.334, "volume": 5428.62, "quote_volume": 7251.62683, "trades": 70, "taker_buy_volume": 3770.36, "taker_buy_quote": 5038.86608}, {"ts": 1773717240000, "open": 1.334, "high": 1.337, "low": 1.328, "close": 1.328, "volume": 13255.32, "quote_volume": 17667.74479, "trades": 134, "taker_buy_volume": 8551.04, "taker_buy_quote": 11404.59265}, {"ts": 1773717300000, "open": 1.33, "high": 1.331, "low": 1.318, "close": 1.321, "volume": 11419.74, "quote_volume": 15122.5129, "trades": 139, "taker_buy_volume": 5503.66, "taker_buy_quote": 7292.17219}, {"ts": 1773717360000, "open": 1.322, "high": 1.338, "low": 1.317, "close": 1.336, "volume": 24702.1, "quote_volume": 32855.96521, "trades": 226, "taker_buy_volume": 14691.91, "taker_buy_quote": 19538.26437}, {"ts": 1773717420000, "open": 1.336, "high": 1.34, "low": 1.327, "close": 1.332, "volume": 12549.9, "quote_volume": 16738.28262, "trades": 98, "taker_buy_volume": 7778.55, "taker_buy_quote": 10370.66539}, {"ts": 1773717480000, "open": 1.332, "high": 1.342, "low": 1.332, "close": 1.342, "volume": 3908.05, "quote_volume": 5229.62032, "trades": 55, "taker_buy_volume": 2074.24, "taker_buy_quote": 2777.15512}, {"ts": 1773717540000, "open": 1.343, "high": 1.347, "low": 1.341, "close": 1.346, "volume": 4592.21, "quote_volume": 6174.02035, "trades": 48, "taker_buy_volume": 3071.18, "taker_buy_quote": 4130.55896}, {"ts": 1773717600000, "open": 1.345, "high": 1.345, "low": 1.328, "close": 1.335, "volume": 2407.21, "quote_volume": 3209.23133, "trades": 56, "taker_buy_volume": 1028.77, "taker_buy_quote": 1371.03307}, {"ts": 1773717660000, "open": 1.334, "high": 1.334, "low": 1.327, "close": 1.327, "volume": 4396.8, "quote_volume": 5848.76132, "trades": 57, "taker_buy_volume": 1433.43, "taker_buy_quote": 1907.11477}, {"ts": 1773717720000, "open": 1.328, "high": 1.328, "low": 1.315, "close": 1.319, "volume": 6120.07, "quote_volume": 8084.89121, "trades": 92, "taker_buy_volume": 2595.98, "taker_buy_quote": 3429.07428}, {"ts": 1773717780000, "open": 1.319, "high": 1.319, "low": 1.303, "close": 1.308, "volume": 16446.49, "quote_volume": 21565.06973, "trades": 182, "taker_buy_volume": 4851.88, "taker_buy_quote": 6353.14851}, {"ts": 1773717840000, "open": 1.307, "high": 1.311, "low": 1.304, "close": 1.307, "volume": 5039.0, "quote_volume": 6587.15392, "trades": 94, "taker_buy_volume": 3613.68, "taker_buy_quote": 4725.06069}, {"ts": 1773717900000, "open": 1.307, "high": 1.318, "low": 1.307, "close": 1.317, "volume": 10716.63, "quote_volume": 14077.893, "trades": 103, "taker_buy_volume": 6128.13, "taker_buy_quote": 8049.92893}, {"ts": 1773717960000, "open": 1.316, "high": 1.317, "low": 1.308, "close": 1.311, "volume": 6534.62, "quote_volume": 8579.03934, "trades": 101, "taker_buy_volume": 3813.77, "taker_buy_quote": 5007.79688}, {"ts": 1773718020000, "open": 1.31, "high": 1.316, "low": 1.306, "close": 1.31, "volume": 7924.56, "quote_volume": 10381.68463, "trades": 101, "taker_buy_volume": 4217.64, "taker_buy_quote": 5528.54023}, {"ts": 1773718080000, "open": 1.31, "high": 1.312, "low": 1.308, "close": 1.309, "volume": 4414.45, "quote_volume": 5781.82964, "trades": 47, "taker_buy_volume": 1812.25, "taker_buy_quote": 2375.44589}, {"ts": 1773718140000, "open": 1.308, "high": 1.309, "low": 1.288, "close": 1.294, "volume": 30299.87, "quote_volume": 39247.30722, "trades": 234, "taker_buy_volume": 5394.55, "taker_buy_quote": 6986.18656}, {"ts": 1773718200000, "open": 1.293, "high": 1.306, "low": 1.285, "close": 1.303, "volume": 23656.91, "quote_volume": 30674.6336, "trades": 257, "taker_buy_volume": 11699.29, "taker_buy_quote": 15198.12502}, {"ts": 1773718260000, "open": 1.302, "high": 1.304, "low": 1.296, "close": 1.303, "volume": 8131.68, "quote_volume": 10570.81129, "trades": 79, "taker_buy_volume": 6317.49, "taker_buy_quote": 8214.98335}, {"ts": 1773718320000, "open": 1.303, "high": 1.306, "low": 1.295, "close": 1.3, "volume": 4397.47, "quote_volume": 5723.81375, "trades": 61, "taker_buy_volume": 2615.85, "taker_buy_quote": 3407.02586}, {"ts": 1773718380000, "open": 1.298, "high": 1.3, "low": 1.285, "close": 1.299, "volume": 30800.63, "quote_volume": 39846.68597, "trades": 242, "taker_buy_volume": 11268.09, "taker_buy_quote": 14589.20039}, {"ts": 1773718440000, "open": 1.3, "high": 1.312, "low": 1.3, "close": 1.312, "volume": 14357.89, "quote_volume": 18761.18764, "trades": 139, "taker_buy_volume": 5223.26, "taker_buy_quote": 6833.18871}, {"ts": 1773718500000, "open": 1.312, "high": 1.313, "low": 1.294, "close": 1.298, "volume": 12242.84, "quote_volume": 15932.38479, "trades": 146, "taker_buy_volume": 7282.92, "taker_buy_quote": 9483.22685}, {"ts": 1773718560000, "open": 1.297, "high": 1.312, "low": 1.295, "close": 1.309, "volume": 6553.3, "quote_volume": 8567.43821, "trades": 291, "taker_buy_volume": 3542.36, "taker_buy_quote": 4629.9177}, {"ts": 1773718620000, "open": 1.311, "high": 1.321, "low": 1.311, "close": 1.312, "volume": 10199.69, "quote_volume": 13427.59692, "trades": 256, "taker_buy_volume": 4971.03, "taker_buy_quote": 6548.41765}, {"ts": 1773718680000, "open": 1.312, "high": 1.317, "low": 1.307, "close": 1.312, "volume": 6579.48, "quote_volume": 8631.47829, "trades": 120, "taker_buy_volume": 4123.86, "taker_buy_quote": 5414.25243}, {"ts": 1773718740000, "open": 1.314, "high": 1.321, "low": 1.314, "close": 1.318, "volume": 2517.31, "quote_volume": 3316.49795, "trades": 76, "taker_buy_volume": 1455.37, "taker_buy_quote": 1918.16002}, {"ts": 1773718800000, "open": 1.316, "high": 1.316, "low": 1.299, "close": 1.305, "volume": 9393.25, "quote_volume": 12294.13812, "trades": 104, "taker_buy_volume": 3493.79, "taker_buy_quote": 4555.26548}, {"ts": 1773718860000, "open": 1.303, "high": 1.31, "low": 1.286, "close": 1.288, "volume": 16060.44, "quote_volume": 20823.54651, "trades": 198, "taker_buy_volume": 7643.18, "taker_buy_quote": 9925.91655}, {"ts": 1773718920000, "open": 1.287, "high": 1.292, "low": 1.278, "close": 1.28, "volume": 27320.33, "quote_volume": 35065.61602, "trades": 334, "taker_buy_volume": 14460.12, "taker_buy_quote": 18576.33858}, {"ts": 1773718980000, "open": 1.281, "high": 1.296, "low": 1.281, "close": 1.286, "volume": 20185.38, "quote_volume": 25964.01189, "trades": 193, "taker_buy_volume": 13944.03, "taker_buy_quote": 17944.62793}, {"ts": 1773719040000, "open": 1.287, "high": 1.287, "low": 1.272, "close": 1.278, "volume": 19794.76, "quote_volume": 25317.67517, "trades": 211, "taker_buy_volume": 7713.17, "taker_buy_quote": 9859.37885}, {"ts": 1773719100000, "open": 1.28, "high": 1.292, "low": 1.277, "close": 1.282, "volume": 25404.98, "quote_volume": 32608.92189, "trades": 264, "taker_buy_volume": 13123.85, "taker_buy_quote": 16865.62423}, {"ts": 1773719160000, "open": 1.284, "high": 1.296, "low": 1.284, "close": 1.285, "volume": 5829.27, "quote_volume": 7520.55826, "trades": 78, "taker_buy_volume": 4085.05, "taker_buy_quote": 5272.66154}, {"ts": 1773719220000, "open": 1.287, "high": 1.291, "low": 1.285, "close": 1.285, "volume": 7302.03, "quote_volume": 9396.53142, "trades": 50, "taker_buy_volume": 1633.99, "taker_buy_quote": 2105.57636}, {"ts": 1773719280000, "open": 1.287, "high": 1.29, "low": 1.278, "close": 1.28, "volume": 11723.66, "quote_volume": 15063.78623, "trades": 151, "taker_buy_volume": 4559.89, "taker_buy_quote": 5863.81567}, {"ts": 1773719340000, "open": 1.278, "high": 1.289, "low": 1.276, "close": 1.278, "volume": 10704.43, "quote_volume": 13741.49885, "trades": 241, "taker_buy_volume": 1636.07, "taker_buy_quote": 2103.54838}, {"ts": 1773719400000, "open": 1.276, "high": 1.283, "low": 1.272, "close": 1.28, "volume": 15023.07, "quote_volume": 19205.60281, "trades": 177, "taker_buy_volume": 8372.66, "taker_buy_quote": 10702.83859}, {"ts": 1773719460000, "open": 1.279, "high": 1.301, "low": 1.278, "close": 1.293, "volume": 15160.9, "quote_volume": 19606.26063, "trades": 258, "taker_buy_volume": 9694.23, "taker_buy_quote": 12544.09202}, {"ts": 1773719520000, "open": 1.293, "high": 1.297, "low": 1.289, "close": 1.292, "volume": 4045.62, "quote_volume": 5230.14916, "trades": 78, "taker_buy_volume": 2482.31, "taker_buy_quote": 3208.61971}, {"ts": 1773719580000, "open": 1.291, "high": 1.296, "low": 1.291, "close": 1.296, "volume": 7430.04, "quote_volume": 9616.86945, "trades": 53, "taker_buy_volume": 5932.3, "taker_buy_quote": 7679.17296}, {"ts": 1773719640000, "open": 1.297, "high": 1.3, "low": 1.294, "close": 1.297, "volume": 8331.03, "quote_volume": 10797.83141, "trades": 56, "taker_buy_volume": 2077.25, "taker_buy_quote": 2695.28678}, {"ts": 1773719700000, "open": 1.298, "high": 1.311, "low": 1.297, "close": 1.306, "volume": 14822.62, "quote_volume": 19367.19513, "trades": 255, "taker_buy_volume": 8075.14, "taker_buy_quote": 10552.40938}, {"ts": 1773719760000, "open": 1.307, "high": 1.313, "low": 1.303, "close": 1.307, "volume": 13716.42, "quote_volume": 17939.94365, "trades": 140, "taker_buy_volume": 8523.88, "taker_buy_quote": 11151.42439}, {"ts": 1773719820000, "open": 1.307, "high": 1.308, "low": 1.299, "close": 1.299, "volume": 2959.4, "quote_volume": 3859.90824, "trades": 40, "taker_buy_volume": 1238.8, "taker_buy_quote": 1616.91755}, {"ts": 1773719880000, "open": 1.298, "high": 1.3, "low": 1.292, "close": 1.297, "volume": 12473.73, "quote_volume": 16174.013, "trades": 136, "taker_buy_volume": 9570.4, "taker_buy_quote": 12413.97797}, {"ts": 1773719940000, "open": 1.296, "high": 1.299, "low": 1.29, "close": 1.292, "volume": 3222.21, "quote_volume": 4167.67886, "trades": 62, "taker_buy_volume": 361.93, "taker_buy_quote": 468.464}, {"ts": 1773720000000, "open": 1.291, "high": 1.296, "low": 1.281, "close": 1.29, "volume": 16337.56, "quote_volume": 21062.53512, "trades": 165, "taker_buy_volume": 8388.56, "taker_buy_quote": 10823.40549}, {"ts": 1773720060000, "open": 1.288, "high": 1.288, "low": 1.273, "close": 1.281, "volume": 12955.35, "quote_volume": 16537.24055, "trades": 130, "taker_buy_volume": 3923.11, "taker_buy_quote": 5011.94497}, {"ts": 1773720120000, "open": 1.278, "high": 1.283, "low": 1.276, "close": 1.282, "volume": 2294.07, "quote_volume": 2933.70674, "trades": 39, "taker_buy_volume": 709.37, "taker_buy_quote": 908.12542}, {"ts": 1773720180000, "open": 1.283, "high": 1.284, "low": 1.275, "close": 1.276, "volume": 7239.12, "quote_volume": 9257.12639, "trades": 80, "taker_buy_volume": 1790.27, "taker_buy_quote": 2293.73577}, {"ts": 1773720240000, "open": 1.277, "high": 1.282, "low": 1.265, "close": 1.266, "volume": 26137.88, "quote_volume": 33293.92469, "trades": 213, "taker_buy_volume": 7772.23, "taker_buy_quote": 9944.01056}, {"ts": 1773720300000, "open": 1.265, "high": 1.267, "low": 1.254, "close": 1.258, "volume": 33862.77, "quote_volume": 42646.39036, "trades": 265, "taker_buy_volume": 11648.67, "taker_buy_quote": 14677.25296}, {"ts": 1773720360000, "open": 1.26, "high": 1.27, "low": 1.26, "close": 1.267, "volume": 4294.39, "quote_volume": 5431.02734, "trades": 66, "taker_buy_volume": 2786.56, "taker_buy_quote": 3522.74284}, {"ts": 1773720420000, "open": 1.266, "high": 1.272, "low": 1.265, "close": 1.271, "volume": 2390.64, "quote_volume": 3035.4675, "trades": 41, "taker_buy_volume": 1237.35, "taker_buy_quote": 1570.56675}, {"ts": 1773720480000, "open": 1.273, "high": 1.273, "low": 1.268, "close": 1.271, "volume": 5281.48, "quote_volume": 6704.49144, "trades": 60, "taker_buy_volume": 805.38, "taker_buy_quote": 1023.81579}, {"ts": 1773720540000, "open": 1.272, "high": 1.28, "low": 1.272, "close": 1.279, "volume": 6310.22, "quote_volume": 8055.26626, "trades": 60, "taker_buy_volume": 4318.02, "taker_buy_quote": 5510.33069}, {"ts": 1773720600000, "open": 1.278, "high": 1.282, "low": 1.265, "close": 1.266, "volume": 6328.12, "quote_volume": 8060.58915, "trades": 71, "taker_buy_volume": 1675.11, "taker_buy_quote": 2138.7179}, {"ts": 1773720660000, "open": 1.266, "high": 1.273, "low": 1.264, "close": 1.271, "volume": 2602.01, "quote_volume": 3297.84948, "trades": 61, "taker_buy_volume": 1766.68, "taker_buy_quote": 2239.70738}, {"ts": 1773720720000, "open": 1.271, "high": 1.273, "low": 1.265, "close": 1.269, "volume": 7808.21, "quote_volume": 9906.96099, "trades": 114, "taker_buy_volume": 2972.75, "taker_buy_quote": 3770.4077}, {"ts": 1773720780000, "open": 1.271, "high": 1.276, "low": 1.27, "close": 1.271, "volume": 11511.38, "quote_volume": 14655.69859, "trades": 90, "taker_buy_volume": 8491.87, "taker_buy_quote": 10815.17138}, {"ts": 1773720840000, "open": 1.273, "high": 1.274, "low": 1.26, "close": 1.263, "volume": 4546.72, "quote_volume": 5762.21632, "trades": 61, "taker_buy_volume": 1314.33, "taker_buy_quote": 1671.23489}, {"ts": 1773720900000, "open": 1.26, "high": 1.262, "low": 1.239, "close": 1.239, "volume": 29340.53, "quote_volume": 36613.01565, "trades": 229, "taker_buy_volume": 8589.8, "taker_buy_quote": 10727.06518}, {"ts": 1773720960000, "open": 1.24, "high": 1.241, "low": 1.22, "close": 1.226, "volume": 17486.41, "quote_volume": 21476.68439, "trades": 217, "taker_buy_volume": 4857.91, "taker_buy_quote": 5976.04546}, {"ts": 1773721020000, "open": 1.225, "high": 1.225, "low": 1.211, "close": 1.215, "volume": 15105.83, "quote_volume": 18405.13723, "trades": 175, "taker_buy_volume": 6962.3, "taker_buy_quote": 8477.87412}, {"ts": 1773721080000, "open": 1.214, "high": 1.219, "low": 1.204, "close": 1.209, "volume": 18972.3, "quote_volume": 23016.65605, "trades": 177, "taker_buy_volume": 9070.11, "taker_buy_quote": 11004.7014}, {"ts": 1773721140000, "open": 1.208, "high": 1.212, "low": 1.206, "close": 1.208, "volume": 6982.37, "quote_volume": 8444.01151, "trades": 64, "taker_buy_volume": 5030.98, "taker_buy_quote": 6086.12084}, {"ts": 1773721200000, "open": 1.208, "high": 1.221, "low": 1.208, "close": 1.218, "volume": 23454.23, "quote_volume": 28548.46392, "trades": 176, "taker_buy_volume": 16708.82, "taker_buy_quote": 20339.29973}, {"ts": 1773721260000, "open": 1.216, "high": 1.219, "low": 1.213, "close": 1.215, "volume": 3119.78, "quote_volume": 3791.02951, "trades": 63, "taker_buy_volume": 1404.8, "taker_buy_quote": 1707.42369}, {"ts": 1773721320000, "open": 1.216, "high": 1.225, "low": 1.213, "close": 1.221, "volume": 13170.07, "quote_volume": 16045.44671, "trades": 141, "taker_buy_volume": 7595.73, "taker_buy_quote": 9261.74873}, {"ts": 1773721380000, "open": 1.223, "high": 1.228, "low": 1.211, "close": 1.211, "volume": 5693.57, "quote_volume": 6940.42314, "trades": 85, "taker_buy_volume": 2127.5, "taker_buy_quote": 2600.75131}, {"ts": 1773721440000, "open": 1.212, "high": 1.219, "low": 1.212, "close": 1.215, "volume": 2658.55, "quote_volume": 3233.29272, "trades": 50, "taker_buy_volume": 1178.38, "taker_buy_quote": 1433.62595}, {"ts": 1773721500000, "open": 1.215, "high": 1.223, "low": 1.212, "close": 1.214, "volume": 5526.11, "quote_volume": 6724.0228, "trades": 63, "taker_buy_volume": 1290.35, "taker_buy_quote": 1569.59333}, {"ts": 1773721560000, "open": 1.214, "high": 1.219, "low": 1.196, "close": 1.198, "volume": 19248.74, "quote_volume": 23231.53152, "trades": 197, "taker_buy_volume": 4833.07, "taker_buy_quote": 5819.30484}, {"ts": 1773721620000, "open": 1.197, "high": 1.207, "low": 1.184, "close": 1.203, "volume": 33456.44, "quote_volume": 40002.43286, "trades": 329, "taker_buy_volume": 17851.83, "taker_buy_quote": 21333.87576}, {"ts": 1773721680000, "open": 1.206, "high": 1.21, "low": 1.205, "close": 1.209, "volume": 8720.48, "quote_volume": 10531.98788, "trades": 80, "taker_buy_volume": 5624.96, "taker_buy_quote": 6793.93848}, {"ts": 1773721740000, "open": 1.208, "high": 1.212, "low": 1.201, "close": 1.202, "volume": 10656.79, "quote_volume": 12856.70951, "trades": 316, "taker_buy_volume": 2655.54, "taker_buy_quote": 3200.69388}, {"ts": 1773721800000, "open": 1.202, "high": 1.216, "low": 1.194, "close": 1.198, "volume": 19339.43, "quote_volume": 23311.78497, "trades": 179, "taker_buy_volume": 12248.27, "taker_buy_quote": 14797.56314}, {"ts": 1773721860000, "open": 1.201, "high": 1.206, "low": 1.185, "close": 1.186, "volume": 15337.99, "quote_volume": 18292.27339, "trades": 199, "taker_buy_volume": 7060.78, "taker_buy_quote": 8432.50543}, {"ts": 1773721920000, "open": 1.187, "high": 1.197, "low": 1.187, "close": 1.196, "volume": 19448.7, "quote_volume": 23199.83067, "trades": 120, "taker_buy_volume": 13532.7, "taker_buy_quote": 16140.40615}, {"ts": 1773721980000, "open": 1.196, "high": 1.2, "low": 1.194, "close": 1.194, "volume": 9764.74, "quote_volume": 11691.05984, "trades": 128, "taker_buy_volume": 4994.22, "taker_buy_quote": 5982.88545}, {"ts": 1773722040000, "open": 1.196, "high": 1.208, "low": 1.192, "close": 1.203, "volume": 19641.36, "quote_volume": 23569.54719, "trades": 207, "taker_buy_volume": 9332.23, "taker_buy_quote": 11197.22901}, {"ts": 1773722100000, "open": 1.201, "high": 1.202, "low": 1.194, "close": 1.194, "volume": 3291.98, "quote_volume": 3945.91144, "trades": 54, "taker_buy_volume": 690.11, "taker_buy_quote": 827.94149}, {"ts": 1773722160000, "open": 1.194, "high": 1.201, "low": 1.193, "close": 1.201, "volume": 3359.68, "quote_volume": 4023.67943, "trades": 41, "taker_buy_volume": 938.69, "taker_buy_quote": 1122.49671}, {"ts": 1773722220000, "open": 1.2, "high": 1.2, "low": 1.193, "close": 1.199, "volume": 3253.53, "quote_volume": 3897.37198, "trades": 56, "taker_buy_volume": 1384.77, "taker_buy_quote": 1658.6581}, {"ts": 1773722280000, "open": 1.197, "high": 1.198, "low": 1.186, "close": 1.188, "volume": 12211.47, "quote_volume": 14568.14636, "trades": 124, "taker_buy_volume": 6301.01, "taker_buy_quote": 7523.50162}, {"ts": 1773722340000, "open": 1.19, "high": 1.192, "low": 1.168, "close": 1.171, "volume": 41738.11, "quote_volume": 49064.4441, "trades": 447, "taker_buy_volume": 9772.49, "taker_buy_quote": 11494.50345}, {"ts": 1773722400000, "open": 1.169, "high": 1.171, "low": 1.14, "close": 1.141, "volume": 39248.74, "quote_volume": 45307.22485, "trades": 417, "taker_buy_volume": 15562.97, "taker_buy_quote": 17987.69032}, {"ts": 1773722460000, "open": 1.141, "high": 1.152, "low": 1.137, "close": 1.146, "volume": 32724.28, "quote_volume": 37440.9292, "trades": 283, "taker_buy_volume": 17148.94, "taker_buy_quote": 19636.21677}, {"ts": 1773722520000, "open": 1.145, "high": 1.15, "low": 1.139, "close": 1.145, "volume": 12695.37, "quote_volume": 14533.00442, "trades": 93, "taker_buy_volume": 8242.47, "taker_buy_quote": 9439.28344}, {"ts": 1773722580000, "open": 1.145, "high": 1.149, "low": 1.132, "close": 1.135, "volume": 20305.77, "quote_volume": 23114.45779, "trades": 176, "taker_buy_volume": 5765.31, "taker_buy_quote": 6571.96495}, {"ts": 1773722640000, "open": 1.137, "high": 1.141, "low": 1.128, "close": 1.134, "volume": 13563.29, "quote_volume": 15368.89634, "trades": 134, "taker_buy_volume": 4698.27, "taker_buy_quote": 5326.18667}, {"ts": 1773722700000, "open": 1.135, "high": 1.135, "low": 1.13, "close": 1.131, "volume": 2973.6, "quote_volume": 3369.33974, "trades": 51, "taker_buy_volume": 766.05, "taker_buy_quote": 868.03461}, {"ts": 1773722760000, "open": 1.133, "high": 1.133, "low": 1.119, "close": 1.123, "volume": 13663.32, "quote_volume": 15360.70378, "trades": 136, "taker_buy_volume": 6067.68, "taker_buy_quote": 6822.37559}, {"ts": 1773722820000, "open": 1.122, "high": 1.13, "low": 1.12, "close": 1.13, "volume": 6740.98, "quote_volume": 7594.82078, "trades": 96, "taker_buy_volume": 4453.19, "taker_buy_quote": 5020.37077}, {"ts": 1773722880000, "open": 1.128, "high": 1.128, "low": 1.117, "close": 1.118, "volume": 9915.99, "quote_volume": 11123.86214, "trades": 86, "taker_buy_volume": 1541.31, "taker_buy_quote": 1728.3208}, {"ts": 1773722940000, "open": 1.119, "high": 1.132, "low": 1.119, "close": 1.122, "volume": 12378.14, "quote_volume": 13939.99847, "trades": 166, "taker_buy_volume": 8918.0, "taker_buy_quote": 10043.60225}, {"ts": 1773723000000, "open": 1.122, "high": 1.13, "low": 1.12, "close": 1.122, "volume": 6125.88, "quote_volume": 6901.51749, "trades": 66, "taker_buy_volume": 2822.4, "taker_buy_quote": 3182.82122}, {"ts": 1773723060000, "open": 1.122, "high": 1.134, "low": 1.12, "close": 1.132, "volume": 4110.18, "quote_volume": 4637.88359, "trades": 104, "taker_buy_volume": 2643.87, "taker_buy_quote": 2982.56754}, {"ts": 1773723120000, "open": 1.129, "high": 1.134, "low": 1.123, "close": 1.134, "volume": 5299.13, "quote_volume": 5982.20464, "trades": 77, "taker_buy_volume": 3404.56, "taker_buy_quote": 3845.36298}, {"ts": 1773723180000, "open": 1.131, "high": 1.136, "low": 1.127, "close": 1.131, "volume": 7959.77, "quote_volume": 9001.67922, "trades": 101, "taker_buy_volume": 4568.28, "taker_buy_quote": 5164.95878}, {"ts": 1773723240000, "open": 1.13, "high": 1.144, "low": 1.13, "close": 1.143, "volume": 10726.52, "quote_volume": 12211.52748, "trades": 91, "taker_buy_volume": 7496.18, "taker_buy_quote": 8533.38257}, {"ts": 1773723300000, "open": 1.144, "high": 1.172, "low": 1.138, "close": 1.163, "volume": 49228.41, "quote_volume": 56828.59011, "trades": 435, "taker_buy_volume": 34919.27, "taker_buy_quote": 40336.29188}, {"ts": 1773723360000, "open": 1.162, "high": 1.177, "low": 1.16, "close": 1.171, "volume": 30889.64, "quote_volume": 36182.41835, "trades": 293, "taker_buy_volume": 17720.96, "taker_buy_quote": 20760.37107}, {"ts": 1773723420000, "open": 1.172, "high": 1.174, "low": 1.165, "close": 1.17, "volume": 22096.58, "quote_volume": 25847.13373, "trades": 167, "taker_buy_volume": 5097.04, "taker_buy_quote": 5968.17824}, {"ts": 1773723480000, "open": 1.17, "high": 1.17, "low": 1.156, "close": 1.167, "volume": 21509.82, "quote_volume": 24973.14754, "trades": 199, "taker_buy_volume": 13940.2, "taker_buy_quote": 16187.25173}, {"ts": 1773723540000, "open": 1.169, "high": 1.187, "low": 1.169, "close": 1.183, "volume": 39966.09, "quote_volume": 47249.97345, "trades": 382, "taker_buy_volume": 25508.75, "taker_buy_quote": 30174.48463}, {"ts": 1773723600000, "open": 1.181, "high": 1.182, "low": 1.169, "close": 1.177, "volume": 40961.2, "quote_volume": 48220.91064, "trades": 176, "taker_buy_volume": 6741.29, "taker_buy_quote": 7919.67552}, {"ts": 1773723660000, "open": 1.179, "high": 1.181, "low": 1.168, "close": 1.173, "volume": 5435.7, "quote_volume": 6369.82702, "trades": 74, "taker_buy_volume": 3877.47, "taker_buy_quote": 4544.44142}, {"ts": 1773723720000, "open": 1.171, "high": 1.179, "low": 1.16, "close": 1.164, "volume": 7059.79, "quote_volume": 8234.99469, "trades": 115, "taker_buy_volume": 3594.71, "taker_buy_quote": 4198.38961}, {"ts": 1773723780000, "open": 1.163, "high": 1.177, "low": 1.161, "close": 1.176, "volume": 3960.46, "quote_volume": 4612.88945, "trades": 52, "taker_buy_volume": 1990.02, "taker_buy_quote": 2316.71355}, {"ts": 1773723840000, "open": 1.178, "high": 1.18, "low": 1.163, "close": 1.171, "volume": 8352.16, "quote_volume": 9795.69793, "trades": 85, "taker_buy_volume": 2972.1, "taker_buy_quote": 3479.45483}, {"ts": 1773723900000, "open": 1.17, "high": 1.186, "low": 1.17, "close": 1.178, "volume": 12153.89, "quote_volume": 14319.69665, "trades": 138, "taker_buy_volume": 8021.5, "taker_buy_quote": 9451.26556}, {"ts": 1773723960000, "open": 1.18, "high": 1.185, "low": 1.176, "close": 1.18, "volume": 9997.12, "quote_volume": 11808.19382, "trades": 93, "taker_buy_volume": 3734.62, "taker_buy_quote": 4414.00232}, {"ts": 1773724020000, "open": 1.178, "high": 1.189, "low": 1.176, "close": 1.181, "volume": 16857.96, "quote_volume": 19898.45272, "trades": 124, "taker_buy_volume": 11444.25, "taker_buy_quote": 13520.95589}, {"ts": 1773724080000, "open": 1.18, "high": 1.199, "low": 1.18, "close": 1.198, "volume": 17425.0, "quote_volume": 20749.09451, "trades": 118, "taker_buy_volume": 12670.25, "taker_buy_quote": 15098.78706}, {"ts": 1773724140000, "open": 1.199, "high": 1.221, "low": 1.198, "close": 1.214, "volume": 37357.09, "quote_volume": 45231.45702, "trades": 387, "taker_buy_volume": 18543.6, "taker_buy_quote": 22448.6848}, {"ts": 1773724200000, "open": 1.213, "high": 1.222, "low": 1.21, "close": 1.222, "volume": 10517.16, "quote_volume": 12795.63472, "trades": 131, "taker_buy_volume": 7701.62, "taker_buy_quote": 9370.62463}, {"ts": 1773724260000, "open": 1.222, "high": 1.227, "low": 1.212, "close": 1.218, "volume": 16175.87, "quote_volume": 19723.11281, "trades": 183, "taker_buy_volume": 6744.73, "taker_buy_quote": 8231.35494}, {"ts": 1773724320000, "open": 1.216, "high": 1.224, "low": 1.208, "close": 1.209, "volume": 9510.45, "quote_volume": 11539.7887, "trades": 122, "taker_buy_volume": 4122.46, "taker_buy_quote": 5002.99168}, {"ts": 1773724380000, "open": 1.207, "high": 1.215, "low": 1.205, "close": 1.215, "volume": 7420.08, "quote_volume": 8986.08042, "trades": 57, "taker_buy_volume": 4193.19, "taker_buy_quote": 5076.20006}, {"ts": 1773724440000, "open": 1.214, "high": 1.219, "low": 1.21, "close": 1.218, "volume": 4787.29, "quote_volume": 5816.68333, "trades": 50, "taker_buy_volume": 1605.06, "taker_buy_quote": 1949.5256}, {"ts": 1773724500000, "open": 1.217, "high": 1.22, "low": 1.212, "close": 1.212, "volume": 12756.15, "quote_volume": 15507.99564, "trades": 97, "taker_buy_volume": 6630.01, "taker_buy_quote": 8063.76651}, {"ts": 1773724560000, "open": 1.212, "high": 1.215, "low": 1.206, "close": 1.207, "volume": 3620.94, "quote_volume": 4377.73698, "trades": 51, "taker_buy_volume": 1565.05, "taker_buy_quote": 1893.39692}, {"ts": 1773724620000, "open": 1.208, "high": 1.217, "low": 1.208, "close": 1.212, "volume": 11568.41, "quote_volume": 14029.39907, "trades": 91, "taker_buy_volume": 3847.06, "taker_buy_quote": 4667.24554}, {"ts": 1773724680000, "open": 1.211, "high": 1.217, "low": 1.209, "close": 1.216, "volume": 7747.67, "quote_volume": 9394.76713, "trades": 63, "taker_buy_volume": 3907.6, "taker_buy_quote": 4737.88393}, {"ts": 1773724740000, "open": 1.216, "high": 1.217, "low": 1.209, "close": 1.216, "volume": 5296.71, "quote_volume": 6429.20071, "trades": 57, "taker_buy_volume": 3219.17, "taker_buy_quote": 3909.9514}, {"ts": 1773724800000, "open": 1.214, "high": 1.22, "low": 1.21, "close": 1.212, "volume": 7965.7, "quote_volume": 9685.57633, "trades": 94, "taker_buy_volume": 6021.7, "taker_buy_quote": 7325.49923}, {"ts": 1773724860000, "open": 1.212, "high": 1.212, "low": 1.194, "close": 1.196, "volume": 21991.88, "quote_volume": 26448.4072, "trades": 164, "taker_buy_volume": 10010.76, "taker_buy_quote": 12036.60115}, {"ts": 1773724920000, "open": 1.197, "high": 1.203, "low": 1.194, "close": 1.198, "volume": 7566.65, "quote_volume": 9064.72378, "trades": 101, "taker_buy_volume": 4706.71, "taker_buy_quote": 5638.55956}, {"ts": 1773724980000, "open": 1.198, "high": 1.2, "low": 1.179, "close": 1.185, "volume": 21329.14, "quote_volume": 25340.49647, "trades": 196, "taker_buy_volume": 3165.81, "taker_buy_quote": 3755.86311}, {"ts": 1773725040000, "open": 1.185, "high": 1.199, "low": 1.185, "close": 1.199, "volume": 13530.17, "quote_volume": 16123.46925, "trades": 103, "taker_buy_volume": 11206.82, "taker_buy_quote": 13351.45772}, {"ts": 1773725100000, "open": 1.2, "high": 1.205, "low": 1.187, "close": 1.19, "volume": 22901.81, "quote_volume": 27391.71951, "trades": 195, "taker_buy_volume": 5547.26, "taker_buy_quote": 6642.35505}, {"ts": 1773725160000, "open": 1.194, "high": 1.195, "low": 1.188, "close": 1.189, "volume": 1612.85, "quote_volume": 1920.78296, "trades": 28, "taker_buy_volume": 450.59, "taker_buy_quote": 538.20559}, {"ts": 1773725220000, "open": 1.189, "high": 1.191, "low": 1.188, "close": 1.19, "volume": 3348.86, "quote_volume": 3981.17898, "trades": 34, "taker_buy_volume": 1485.93, "taker_buy_quote": 1767.17785}, {"ts": 1773725280000, "open": 1.189, "high": 1.189, "low": 1.184, "close": 1.185, "volume": 4064.43, "quote_volume": 4821.9485, "trades": 59, "taker_buy_volume": 487.92, "taker_buy_quote": 579.29329}, {"ts": 1773725340000, "open": 1.184, "high": 1.184, "low": 1.174, "close": 1.174, "volume": 6066.81, "quote_volume": 7151.10058, "trades": 55, "taker_buy_volume": 1349.64, "taker_buy_quote": 1588.06354}, {"ts": 1773725400000, "open": 1.175, "high": 1.175, "low": 1.166, "close": 1.169, "volume": 11282.57, "quote_volume": 13200.29536, "trades": 107, "taker_buy_volume": 4182.86, "taker_buy_quote": 4893.04949}, {"ts": 1773725460000, "open": 1.168, "high": 1.172, "low": 1.156, "close": 1.158, "volume": 13376.52, "quote_volume": 15538.14953, "trades": 144, "taker_buy_volume": 4614.13, "taker_buy_quote": 5358.06934}, {"ts": 1773725520000, "open": 1.158, "high": 1.158, "low": 1.15, "close": 1.157, "volume": 9881.5, "quote_volume": 11401.54732, "trades": 114, "taker_buy_volume": 3137.15, "taker_buy_quote": 3620.32899}, {"ts": 1773725580000, "open": 1.154, "high": 1.162, "low": 1.144, "close": 1.152, "volume": 14849.38, "quote_volume": 17112.00313, "trades": 158, "taker_buy_volume": 3072.45, "taker_buy_quote": 3548.69571}, {"ts": 1773725640000, "open": 1.151, "high": 1.155, "low": 1.144, "close": 1.146, "volume": 9023.31, "quote_volume": 10363.43257, "trades": 104, "taker_buy_volume": 2712.27, "taker_buy_quote": 3115.45019}, {"ts": 1773725700000, "open": 1.147, "high": 1.169, "low": 1.146, "close": 1.16, "volume": 10557.14, "quote_volume": 12256.80961, "trades": 150, "taker_buy_volume": 5589.72, "taker_buy_quote": 6491.42152}, {"ts": 1773725760000, "open": 1.161, "high": 1.17, "low": 1.155, "close": 1.167, "volume": 9241.89, "quote_volume": 10728.51246, "trades": 87, "taker_buy_volume": 2878.91, "taker_buy_quote": 3339.81188}, {"ts": 1773725820000, "open": 1.17, "high": 1.174, "low": 1.163, "close": 1.171, "volume": 9985.18, "quote_volume": 11655.55216, "trades": 100, "taker_buy_volume": 4494.86, "taker_buy_quote": 5244.63934}, {"ts": 1773725880000, "open": 1.17, "high": 1.17, "low": 1.159, "close": 1.159, "volume": 3467.2, "quote_volume": 4035.43567, "trades": 45, "taker_buy_volume": 1366.45, "taker_buy_quote": 1590.83281}, {"ts": 1773725940000, "open": 1.159, "high": 1.165, "low": 1.157, "close": 1.163, "volume": 3743.32, "quote_volume": 4346.70123, "trades": 52, "taker_buy_volume": 1560.85, "taker_buy_quote": 1813.92304}, {"ts": 1773726000000, "open": 1.162, "high": 1.171, "low": 1.162, "close": 1.166, "volume": 3942.49, "quote_volume": 4598.38106, "trades": 47, "taker_buy_volume": 1191.56, "taker_buy_quote": 1390.82247}, {"ts": 1773726060000, "open": 1.166, "high": 1.168, "low": 1.161, "close": 1.161, "volume": 6477.32, "quote_volume": 7549.37592, "trades": 56, "taker_buy_volume": 954.24, "taker_buy_quote": 1112.5045}, {"ts": 1773726120000, "open": 1.162, "high": 1.168, "low": 1.161, "close": 1.168, "volume": 2327.67, "quote_volume": 2713.16256, "trades": 32, "taker_buy_volume": 1297.31, "taker_buy_quote": 1513.92212}, {"ts": 1773726180000, "open": 1.167, "high": 1.174, "low": 1.164, "close": 1.173, "volume": 10915.76, "quote_volume": 12753.62096, "trades": 129, "taker_buy_volume": 7334.55, "taker_buy_quote": 8567.41505}, {"ts": 1773726240000, "open": 1.172, "high": 1.178, "low": 1.17, "close": 1.173, "volume": 5478.79, "quote_volume": 6432.97075, "trades": 58, "taker_buy_volume": 3233.85, "taker_buy_quote": 3797.667}, {"ts": 1773726300000, "open": 1.172, "high": 1.205, "low": 1.172, "close": 1.19, "volume": 29343.36, "quote_volume": 34946.25083, "trades": 409, "taker_buy_volume": 15929.01, "taker_buy_quote": 18984.06167}, {"ts": 1773726360000, "open": 1.189, "high": 1.197, "low": 1.181, "close": 1.186, "volume": 45312.85, "quote_volume": 53910.27473, "trades": 334, "taker_buy_volume": 16211.57, "taker_buy_quote": 19294.76891}, {"ts": 1773726420000, "open": 1.185, "high": 1.197, "low": 1.184, "close": 1.192, "volume": 3704.94, "quote_volume": 4405.11168, "trades": 73, "taker_buy_volume": 1747.81, "taker_buy_quote": 2078.72384}, {"ts": 1773726480000, "open": 1.191, "high": 1.196, "low": 1.187, "close": 1.193, "volume": 11517.74, "quote_volume": 13723.79754, "trades": 120, "taker_buy_volume": 4116.52, "taker_buy_quote": 4913.17231}, {"ts": 1773726540000, "open": 1.192, "high": 1.192, "low": 1.187, "close": 1.192, "volume": 6042.42, "quote_volume": 7187.66772, "trades": 55, "taker_buy_volume": 1762.49, "taker_buy_quote": 2096.56025}, {"ts": 1773726600000, "open": 1.19, "high": 1.191, "low": 1.183, "close": 1.183, "volume": 2263.09, "quote_volume": 2682.95464, "trades": 38, "taker_buy_volume": 178.9, "taker_buy_quote": 211.91306}, {"ts": 1773726660000, "open": 1.182, "high": 1.189, "low": 1.176, "close": 1.187, "volume": 6671.51, "quote_volume": 7883.83263, "trades": 53, "taker_buy_volume": 1308.47, "taker_buy_quote": 1547.71473}, {"ts": 1773726720000, "open": 1.187, "high": 1.192, "low": 1.184, "close": 1.192, "volume": 7322.8, "quote_volume": 8702.76436, "trades": 81, "taker_buy_volume": 4731.1, "taker_buy_quote": 5626.39011}, {"ts": 1773726780000, "open": 1.193, "high": 1.193, "low": 1.184, "close": 1.188, "volume": 6206.38, "quote_volume": 7385.85628, "trades": 45, "taker_buy_volume": 1575.45, "taker_buy_quote": 1877.71688}, {"ts": 1773726840000, "open": 1.189, "high": 1.197, "low": 1.189, "close": 1.192, "volume": 9423.41, "quote_volume": 11239.0191, "trades": 104, "taker_buy_volume": 6969.63, "taker_buy_quote": 8315.80937}, {"ts": 1773726900000, "open": 1.193, "high": 1.195, "low": 1.192, "close": 1.192, "volume": 14403.01, "quote_volume": 17171.45196, "trades": 59, "taker_buy_volume": 1219.01, "taker_buy_quote": 1454.96696}, {"ts": 1773726960000, "open": 1.194, "high": 1.213, "low": 1.194, "close": 1.206, "volume": 22126.61, "quote_volume": 26690.08901, "trades": 237, "taker_buy_volume": 16084.83, "taker_buy_quote": 19403.45242}, {"ts": 1773727020000, "open": 1.205, "high": 1.212, "low": 1.203, "close": 1.211, "volume": 6772.85, "quote_volume": 8172.64662, "trades": 75, "taker_buy_volume": 4409.78, "taker_buy_quote": 5320.5938}, {"ts": 1773727080000, "open": 1.21, "high": 1.211, "low": 1.206, "close": 1.206, "volume": 3318.79, "quote_volume": 4009.4361, "trades": 33, "taker_buy_volume": 535.57, "taker_buy_quote": 647.46062}, {"ts": 1773727140000, "open": 1.205, "high": 1.205, "low": 1.2, "close": 1.201, "volume": 9658.0, "quote_volume": 11592.69203, "trades": 68, "taker_buy_volume": 557.29, "taker_buy_quote": 670.15223}, {"ts": 1773727200000, "open": 1.2, "high": 1.2, "low": 1.192, "close": 1.195, "volume": 10974.14, "quote_volume": 13145.74059, "trades": 76, "taker_buy_volume": 2427.27, "taker_buy_quote": 2905.48648}, {"ts": 1773727260000, "open": 1.196, "high": 1.2, "low": 1.195, "close": 1.196, "volume": 2478.86, "quote_volume": 2966.61708, "trades": 37, "taker_buy_volume": 1076.68, "taker_buy_quote": 1289.64081}, {"ts": 1773727320000, "open": 1.197, "high": 1.201, "low": 1.195, "close": 1.199, "volume": 6704.7, "quote_volume": 8037.41965, "trades": 89, "taker_buy_volume": 3828.03, "taker_buy_quote": 4591.86129}, {"ts": 1773727380000, "open": 1.199, "high": 1.199, "low": 1.191, "close": 1.193, "volume": 3837.73, "quote_volume": 4579.50265, "trades": 56, "taker_buy_volume": 710.23, "taker_buy_quote": 848.89327}, {"ts": 1773727440000, "open": 1.193, "high": 1.195, "low": 1.185, "close": 1.185, "volume": 4831.51, "quote_volume": 5752.01856, "trades": 59, "taker_buy_volume": 531.47, "taker_buy_quote": 633.82202}, {"ts": 1773727500000, "open": 1.187, "high": 1.19, "low": 1.184, "close": 1.185, "volume": 4810.65, "quote_volume": 5704.34394, "trades": 71, "taker_buy_volume": 3276.4, "taker_buy_quote": 3885.97124}, {"ts": 1773727560000, "open": 1.187, "high": 1.188, "low": 1.178, "close": 1.179, "volume": 12059.48, "quote_volume": 14253.09772, "trades": 224, "taker_buy_volume": 3534.56, "taker_buy_quote": 4177.43785}, {"ts": 1773727620000, "open": 1.178, "high": 1.184, "low": 1.178, "close": 1.183, "volume": 4794.49, "quote_volume": 5669.93729, "trades": 111, "taker_buy_volume": 2000.55, "taker_buy_quote": 2365.0316}, {"ts": 1773727680000, "open": 1.184, "high": 1.188, "low": 1.181, "close": 1.183, "volume": 2644.87, "quote_volume": 3133.64413, "trades": 63, "taker_buy_volume": 767.43, "taker_buy_quote": 908.82019}, {"ts": 1773727740000, "open": 1.183, "high": 1.184, "low": 1.178, "close": 1.18, "volume": 4271.03, "quote_volume": 5046.62815, "trades": 95, "taker_buy_volume": 1118.08, "taker_buy_quote": 1320.94922}, {"ts": 1773727800000, "open": 1.18, "high": 1.181, "low": 1.173, "close": 1.175, "volume": 13457.29, "quote_volume": 15815.40245, "trades": 118, "taker_buy_volume": 6850.32, "taker_buy_quote": 8043.06615}, {"ts": 1773727860000, "open": 1.177, "high": 1.18, "low": 1.173, "close": 1.176, "volume": 8329.73, "quote_volume": 9801.0011, "trades": 109, "taker_buy_volume": 1175.77, "taker_buy_quote": 1386.10952}, {"ts": 1773727920000, "open": 1.175, "high": 1.178, "low": 1.174, "close": 1.177, "volume": 2932.13, "quote_volume": 3447.76521, "trades": 71, "taker_buy_volume": 749.57, "taker_buy_quote": 882.2031}, {"ts": 1773727980000, "open": 1.178, "high": 1.179, "low": 1.17, "close": 1.175, "volume": 28075.82, "quote_volume": 32954.83397, "trades": 203, "taker_buy_volume": 4858.86, "taker_buy_quote": 5705.27646}, {"ts": 1773728040000, "open": 1.175, "high": 1.175, "low": 1.164, "close": 1.167, "volume": 3599.95, "quote_volume": 4202.73702, "trades": 103, "taker_buy_volume": 1443.64, "taker_buy_quote": 1685.44936}, {"ts": 1773728100000, "open": 1.165, "high": 1.174, "low": 1.164, "close": 1.167, "volume": 2311.8, "quote_volume": 2701.59552, "trades": 48, "taker_buy_volume": 233.67, "taker_buy_quote": 272.87325}, {"ts": 1773728160000, "open": 1.166, "high": 1.167, "low": 1.159, "close": 1.162, "volume": 3511.11, "quote_volume": 4081.20943, "trades": 51, "taker_buy_volume": 886.17, "taker_buy_quote": 1029.74629}, {"ts": 1773728220000, "open": 1.163, "high": 1.169, "low": 1.161, "close": 1.165, "volume": 4746.29, "quote_volume": 5526.90133, "trades": 68, "taker_buy_volume": 1814.54, "taker_buy_quote": 2114.36326}, {"ts": 1773728280000, "open": 1.164, "high": 1.171, "low": 1.16, "close": 1.169, "volume": 4825.16, "quote_volume": 5627.66884, "trades": 83, "taker_buy_volume": 1310.04, "taker_buy_quote": 1529.44474}, {"ts": 1773728340000, "open": 1.168, "high": 1.17, "low": 1.165, "close": 1.168, "volume": 3204.14, "quote_volume": 3740.58455, "trades": 73, "taker_buy_volume": 676.33, "taker_buy_quote": 789.89061}, {"ts": 1773728400000, "open": 1.167, "high": 1.167, "low": 1.16, "close": 1.162, "volume": 5939.51, "quote_volume": 6903.36745, "trades": 35, "taker_buy_volume": 1514.43, "taker_buy_quote": 1760.23553}, {"ts": 1773728460000, "open": 1.16, "high": 1.166, "low": 1.158, "close": 1.16, "volume": 2733.92, "quote_volume": 3175.05297, "trades": 53, "taker_buy_volume": 431.95, "taker_buy_quote": 502.28072}, {"ts": 1773728520000, "open": 1.16, "high": 1.165, "low": 1.16, "close": 1.165, "volume": 1955.59, "quote_volume": 2270.11324, "trades": 38, "taker_buy_volume": 195.96, "taker_buy_quote": 227.52181}, {"ts": 1773728580000, "open": 1.164, "high": 1.164, "low": 1.16, "close": 1.16, "volume": 1831.94, "quote_volume": 2127.52512, "trades": 48, "taker_buy_volume": 238.92, "taker_buy_quote": 277.4276}, {"ts": 1773728640000, "open": 1.159, "high": 1.17, "low": 1.158, "close": 1.169, "volume": 6915.62, "quote_volume": 8067.00288, "trades": 78, "taker_buy_volume": 4150.15, "taker_buy_quote": 4842.15962}, {"ts": 1773728700000, "open": 1.168, "high": 1.171, "low": 1.166, "close": 1.171, "volume": 3504.08, "quote_volume": 4097.18637, "trades": 51, "taker_buy_volume": 2244.65, "taker_buy_quote": 2626.75774}, {"ts": 1773728760000, "open": 1.171, "high": 1.174, "low": 1.168, "close": 1.171, "volume": 5035.1, "quote_volume": 5899.68864, "trades": 66, "taker_buy_volume": 2778.72, "taker_buy_quote": 3258.93925}, {"ts": 1773728820000, "open": 1.17, "high": 1.17, "low": 1.165, "close": 1.166, "volume": 6757.23, "quote_volume": 7873.64143, "trades": 44, "taker_buy_volume": 310.82, "taker_buy_quote": 362.58479}, {"ts": 1773728880000, "open": 1.165, "high": 1.166, "low": 1.165, "close": 1.165, "volume": 4939.82, "quote_volume": 5756.40474, "trades": 37, "taker_buy_volume": 1514.44, "taker_buy_quote": 1765.83704}, {"ts": 1773728940000, "open": 1.165, "high": 1.165, "low": 1.157, "close": 1.159, "volume": 17278.07, "quote_volume": 20109.20216, "trades": 50, "taker_buy_volume": 959.91, "taker_buy_quote": 1113.12046}, {"ts": 1773729000000, "open": 1.159, "high": 1.161, "low": 1.157, "close": 1.159, "volume": 3285.92, "quote_volume": 3807.15687, "trades": 55, "taker_buy_volume": 1789.58, "taker_buy_quote": 2073.20961}, {"ts": 1773729060000, "open": 1.157, "high": 1.166, "low": 1.155, "close": 1.165, "volume": 5010.53, "quote_volume": 5817.85212, "trades": 109, "taker_buy_volume": 3043.39, "taker_buy_quote": 3535.72843}, {"ts": 1773729120000, "open": 1.165, "high": 1.166, "low": 1.161, "close": 1.166, "volume": 3966.77, "quote_volume": 4616.31056, "trades": 79, "taker_buy_volume": 2776.88, "taker_buy_quote": 3232.83735}, {"ts": 1773729180000, "open": 1.164, "high": 1.164, "low": 1.16, "close": 1.162, "volume": 3412.61, "quote_volume": 3965.59733, "trades": 56, "taker_buy_volume": 748.43, "taker_buy_quote": 869.40918}, {"ts": 1773729240000, "open": 1.162, "high": 1.163, "low": 1.161, "close": 1.161, "volume": 3693.28, "quote_volume": 4290.71, "trades": 23, "taker_buy_volume": 229.05, "taker_buy_quote": 266.01105}, {"ts": 1773729300000, "open": 1.161, "high": 1.162, "low": 1.159, "close": 1.162, "volume": 2670.01, "quote_volume": 3099.37754, "trades": 43, "taker_buy_volume": 940.07, "taker_buy_quote": 1091.57933}, {"ts": 1773729360000, "open": 1.161, "high": 1.162, "low": 1.157, "close": 1.158, "volume": 2998.02, "quote_volume": 3474.60651, "trades": 69, "taker_buy_volume": 1038.09, "taker_buy_quote": 1204.03859}, {"ts": 1773729420000, "open": 1.157, "high": 1.168, "low": 1.153, "close": 1.167, "volume": 8099.06, "quote_volume": 9399.01716, "trades": 146, "taker_buy_volume": 6358.72, "taker_buy_quote": 7379.55139}, {"ts": 1773729480000, "open": 1.167, "high": 1.175, "low": 1.166, "close": 1.172, "volume": 8334.51, "quote_volume": 9761.48166, "trades": 154, "taker_buy_volume": 6783.52, "taker_buy_quote": 7946.85227}, {"ts": 1773729540000, "open": 1.17, "high": 1.186, "low": 1.17, "close": 1.177, "volume": 14202.46, "quote_volume": 16745.1842, "trades": 214, "taker_buy_volume": 7367.38, "taker_buy_quote": 8681.6318}, {"ts": 1773729600000, "open": 1.175, "high": 1.175, "low": 1.168, "close": 1.173, "volume": 6397.2, "quote_volume": 7491.94023, "trades": 107, "taker_buy_volume": 4043.61, "taker_buy_quote": 4732.43184}, {"ts": 1773729660000, "open": 1.171, "high": 1.171, "low": 1.162, "close": 1.162, "volume": 2002.52, "quote_volume": 2337.4575, "trades": 56, "taker_buy_volume": 867.81, "taker_buy_quote": 1013.91103}, {"ts": 1773729720000, "open": 1.162, "high": 1.175, "low": 1.162, "close": 1.174, "volume": 16366.14, "quote_volume": 19157.95634, "trades": 150, "taker_buy_volume": 10630.06, "taker_buy_quote": 12434.50322}, {"ts": 1773729780000, "open": 1.174, "high": 1.176, "low": 1.173, "close": 1.174, "volume": 5674.45, "quote_volume": 6662.36571, "trades": 82, "taker_buy_volume": 3651.16, "taker_buy_quote": 4287.8293}, {"ts": 1773729840000, "open": 1.174, "high": 1.174, "low": 1.166, "close": 1.17, "volume": 5325.83, "quote_volume": 6228.63394, "trades": 76, "taker_buy_volume": 2650.06, "taker_buy_quote": 3102.28552}, {"ts": 1773729900000, "open": 1.17, "high": 1.175, "low": 1.167, "close": 1.17, "volume": 8177.72, "quote_volume": 9581.96325, "trades": 119, "taker_buy_volume": 4109.42, "taker_buy_quote": 4816.55971}, {"ts": 1773729960000, "open": 1.17, "high": 1.18, "low": 1.17, "close": 1.18, "volume": 4066.76, "quote_volume": 4785.50467, "trades": 60, "taker_buy_volume": 3457.7, "taker_buy_quote": 4068.19479}, {"ts": 1773730020000, "open": 1.18, "high": 1.188, "low": 1.18, "close": 1.182, "volume": 16984.3, "quote_volume": 20112.95407, "trades": 105, "taker_buy_volume": 14725.55, "taker_buy_quote": 17440.8855}, {"ts": 1773730080000, "open": 1.183, "high": 1.191, "low": 1.181, "close": 1.189, "volume": 17391.73, "quote_volume": 20675.12222, "trades": 92, "taker_buy_volume": 6482.35, "taker_buy_quote": 7701.05359}, {"ts": 1773730140000, "open": 1.189, "high": 1.191, "low": 1.184, "close": 1.186, "volume": 3374.45, "quote_volume": 4008.09693, "trades": 37, "taker_buy_volume": 1209.2, "taker_buy_quote": 1436.99701}, {"ts": 1773730200000, "open": 1.187, "high": 1.187, "low": 1.17, "close": 1.172, "volume": 8263.93, "quote_volume": 9711.65613, "trades": 84, "taker_buy_volume": 3193.88, "taker_buy_quote": 3753.52512}, {"ts": 1773730260000, "open": 1.172, "high": 1.182, "low": 1.172, "close": 1.176, "volume": 4721.73, "quote_volume": 5559.11516, "trades": 57, "taker_buy_volume": 3254.28, "taker_buy_quote": 3829.51812}, {"ts": 1773730320000, "open": 1.175, "high": 1.178, "low": 1.175, "close": 1.176, "volume": 3563.33, "quote_volume": 4193.96434, "trades": 31, "taker_buy_volume": 2667.66, "taker_buy_quote": 3141.03821}, {"ts": 1773730380000, "open": 1.177, "high": 1.179, "low": 1.177, "close": 1.179, "volume": 756.99, "quote_volume": 891.63064, "trades": 28, "taker_buy_volume": 756.99, "taker_buy_quote": 891.63064}, {"ts": 1773730440000, "open": 1.177, "high": 1.177, "low": 1.174, "close": 1.175, "volume": 535.35, "quote_volume": 629.40799, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730500000, "open": 1.176, "high": 1.177, "low": 1.173, "close": 1.174, "volume": 1129.21, "quote_volume": 1326.0532, "trades": 15, "taker_buy_volume": 588.6, "taker_buy_quote": 691.65504}, {"ts": 1773730560000, "open": 1.177, "high": 1.178, "low": 1.175, "close": 1.176, "volume": 1867.16, "quote_volume": 2196.54341, "trades": 20, "taker_buy_volume": 705.7, "taker_buy_quote": 830.48999}, {"ts": 1773730620000, "open": 1.175, "high": 1.176, "low": 1.174, "close": 1.176, "volume": 1103.12, "quote_volume": 1295.29628, "trades": 14, "taker_buy_volume": 28.98, "taker_buy_quote": 34.0515}, {"ts": 1773730680000, "open": 1.177, "high": 1.179, "low": 1.173, "close": 1.174, "volume": 1999.31, "quote_volume": 2352.21475, "trades": 36, "taker_buy_volume": 632.63, "taker_buy_quote": 745.1528}, {"ts": 1773730740000, "open": 1.173, "high": 1.183, "low": 1.173, "close": 1.183, "volume": 3290.24, "quote_volume": 3875.50189, "trades": 40, "taker_buy_volume": 1980.27, "taker_buy_quote": 2333.04025}, {"ts": 1773730800000, "open": 1.181, "high": 1.193, "low": 1.18, "close": 1.189, "volume": 21891.96, "quote_volume": 26030.14595, "trades": 179, "taker_buy_volume": 15550.42, "taker_buy_quote": 18506.99088}, {"ts": 1773730860000, "open": 1.19, "high": 1.201, "low": 1.188, "close": 1.197, "volume": 7426.59, "quote_volume": 8874.85942, "trades": 139, "taker_buy_volume": 4668.05, "taker_buy_quote": 5580.1747}, {"ts": 1773730920000, "open": 1.197, "high": 1.205, "low": 1.195, "close": 1.199, "volume": 13368.19, "quote_volume": 16040.26795, "trades": 126, "taker_buy_volume": 10846.94, "taker_buy_quote": 13019.99776}, {"ts": 1773730980000, "open": 1.2, "high": 1.202, "low": 1.183, "close": 1.188, "volume": 6475.0, "quote_volume": 7722.08232, "trades": 95, "taker_buy_volume": 3407.42, "taker_buy_quote": 4064.45746}, {"ts": 1773731040000, "open": 1.189, "high": 1.198, "low": 1.188, "close": 1.189, "volume": 13748.27, "quote_volume": 16409.27618, "trades": 125, "taker_buy_volume": 9880.68, "taker_buy_quote": 11791.9665}, {"ts": 1773731100000, "open": 1.188, "high": 1.188, "low": 1.18, "close": 1.185, "volume": 11974.68, "quote_volume": 14168.47499, "trades": 91, "taker_buy_volume": 2189.83, "taker_buy_quote": 2591.7895}, {"ts": 1773731160000, "open": 1.186, "high": 1.194, "low": 1.186, "close": 1.192, "volume": 6025.71, "quote_volume": 7178.67239, "trades": 68, "taker_buy_volume": 5211.73, "taker_buy_quote": 6210.45118}, {"ts": 1773731220000, "open": 1.19, "high": 1.192, "low": 1.188, "close": 1.191, "volume": 2340.8, "quote_volume": 2784.90562, "trades": 40, "taker_buy_volume": 1669.0, "taker_buy_quote": 1986.06397}, {"ts": 1773731280000, "open": 1.19, "high": 1.19, "low": 1.186, "close": 1.187, "volume": 1713.46, "quote_volume": 2035.80368, "trades": 33, "taker_buy_volume": 1322.61, "taker_buy_quote": 1571.32733}, {"ts": 1773731340000, "open": 1.187, "high": 1.19, "low": 1.187, "close": 1.189, "volume": 3109.26, "quote_volume": 3696.83329, "trades": 39, "taker_buy_volume": 2387.33, "taker_buy_quote": 2838.52256}, {"ts": 1773731400000, "open": 1.188, "high": 1.19, "low": 1.187, "close": 1.19, "volume": 1282.06, "quote_volume": 1523.34094, "trades": 18, "taker_buy_volume": 781.71, "taker_buy_quote": 929.09165}, {"ts": 1773731460000, "open": 1.19, "high": 1.192, "low": 1.184, "close": 1.184, "volume": 1910.41, "quote_volume": 2272.99348, "trades": 28, "taker_buy_volume": 1298.87, "taker_buy_quote": 1546.29166}, {"ts": 1773731520000, "open": 1.183, "high": 1.187, "low": 1.183, "close": 1.186, "volume": 1590.17, "quote_volume": 1884.22444, "trades": 27, "taker_buy_volume": 692.48, "taker_buy_quote": 820.23507}, {"ts": 1773731580000, "open": 1.185, "high": 1.191, "low": 1.185, "close": 1.191, "volume": 908.58, "quote_volume": 1079.85482, "trades": 27, "taker_buy_volume": 684.64, "taker_buy_quote": 814.0539}, {"ts": 1773731640000, "open": 1.191, "high": 1.192, "low": 1.189, "close": 1.191, "volume": 1072.05, "quote_volume": 1276.63652, "trades": 22, "taker_buy_volume": 959.78, "taker_buy_quote": 1143.00399}, {"ts": 1773731700000, "open": 1.19, "high": 1.199, "low": 1.188, "close": 1.194, "volume": 12377.9, "quote_volume": 14783.6592, "trades": 121, "taker_buy_volume": 8447.29, "taker_buy_quote": 10093.17245}, {"ts": 1773731760000, "open": 1.194, "high": 1.198, "low": 1.193, "close": 1.194, "volume": 5539.89, "quote_volume": 6627.20621, "trades": 54, "taker_buy_volume": 3843.26, "taker_buy_quote": 4596.6176}, {"ts": 1773731820000, "open": 1.194, "high": 1.194, "low": 1.187, "close": 1.188, "volume": 4084.56, "quote_volume": 4858.7093, "trades": 50, "taker_buy_volume": 2732.42, "taker_buy_quote": 3249.27821}, {"ts": 1773731880000, "open": 1.188, "high": 1.191, "low": 1.188, "close": 1.191, "volume": 1911.48, "quote_volume": 2273.72033, "trades": 27, "taker_buy_volume": 1836.08, "taker_buy_quote": 2184.14513}, {"ts": 1773731940000, "open": 1.191, "high": 1.191, "low": 1.185, "close": 1.188, "volume": 1950.18, "quote_volume": 2315.80591, "trades": 47, "taker_buy_volume": 1006.96, "taker_buy_quote": 1196.12182}, {"ts": 1773732000000, "open": 1.186, "high": 1.186, "low": 1.172, "close": 1.174, "volume": 21796.04, "quote_volume": 25675.65091, "trades": 184, "taker_buy_volume": 8117.36, "taker_buy_quote": 9547.99746}, {"ts": 1773732060000, "open": 1.174, "high": 1.179, "low": 1.172, "close": 1.176, "volume": 5373.07, "quote_volume": 6312.09874, "trades": 76, "taker_buy_volume": 1728.14, "taker_buy_quote": 2032.0917}, {"ts": 1773732120000, "open": 1.176, "high": 1.176, "low": 1.171, "close": 1.175, "volume": 4223.58, "quote_volume": 4957.27534, "trades": 33, "taker_buy_volume": 2960.25, "taker_buy_quote": 3475.31594}, {"ts": 1773732180000, "open": 1.174, "high": 1.175, "low": 1.171, "close": 1.175, "volume": 1245.51, "quote_volume": 1460.81874, "trades": 33, "taker_buy_volume": 853.75, "taker_buy_quote": 1001.41442}, {"ts": 1773732240000, "open": 1.174, "high": 1.18, "low": 1.172, "close": 1.177, "volume": 8867.43, "quote_volume": 10426.47235, "trades": 70, "taker_buy_volume": 4392.79, "taker_buy_quote": 5159.97302}, {"ts": 1773732300000, "open": 1.178, "high": 1.179, "low": 1.174, "close": 1.175, "volume": 1481.19, "quote_volume": 1741.55305, "trades": 22, "taker_buy_volume": 350.12, "taker_buy_quote": 412.10834}, {"ts": 1773732360000, "open": 1.174, "high": 1.177, "low": 1.173, "close": 1.176, "volume": 969.6, "quote_volume": 1139.9499, "trades": 30, "taker_buy_volume": 706.87, "taker_buy_quote": 831.16114}, {"ts": 1773732420000, "open": 1.173, "high": 1.178, "low": 1.171, "close": 1.178, "volume": 5236.7, "quote_volume": 6151.03195, "trades": 36, "taker_buy_volume": 3470.83, "taker_buy_quote": 4079.20478}, {"ts": 1773732480000, "open": 1.179, "high": 1.181, "low": 1.175, "close": 1.176, "volume": 2473.36, "quote_volume": 2910.8976, "trades": 30, "taker_buy_volume": 1275.2, "taker_buy_quote": 1500.73026}, {"ts": 1773732540000, "open": 1.178, "high": 1.178, "low": 1.174, "close": 1.177, "volume": 1894.49, "quote_volume": 2227.15366, "trades": 38, "taker_buy_volume": 1204.14, "taker_buy_quote": 1415.96502}, {"ts": 1773732600000, "open": 1.178, "high": 1.184, "low": 1.178, "close": 1.183, "volume": 6925.15, "quote_volume": 8188.20836, "trades": 60, "taker_buy_volume": 4739.37, "taker_buy_quote": 5605.92755}, {"ts": 1773732660000, "open": 1.184, "high": 1.191, "low": 1.184, "close": 1.189, "volume": 9989.66, "quote_volume": 11856.89892, "trades": 76, "taker_buy_volume": 6652.1, "taker_buy_quote": 7890.85723}, {"ts": 1773732720000, "open": 1.191, "high": 1.194, "low": 1.191, "close": 1.194, "volume": 3073.2, "quote_volume": 3666.48318, "trades": 65, "taker_buy_volume": 2323.82, "taker_buy_quote": 2772.6199}, {"ts": 1773732780000, "open": 1.194, "high": 1.198, "low": 1.194, "close": 1.197, "volume": 3074.83, "quote_volume": 3676.18368, "trades": 39, "taker_buy_volume": 2591.34, "taker_buy_quote": 3098.10675}, {"ts": 1773732840000, "open": 1.197, "high": 1.202, "low": 1.196, "close": 1.201, "volume": 12936.65, "quote_volume": 15503.91973, "trades": 76, "taker_buy_volume": 10585.9, "taker_buy_quote": 12684.89534}, {"ts": 1773732900000, "open": 1.202, "high": 1.204, "low": 1.194, "close": 1.196, "volume": 12270.6, "quote_volume": 14719.11275, "trades": 116, "taker_buy_volume": 3607.24, "taker_buy_quote": 4330.85201}, {"ts": 1773732960000, "open": 1.196, "high": 1.236, "low": 1.196, "close": 1.227, "volume": 50093.25, "quote_volume": 60995.75424, "trades": 494, "taker_buy_volume": 36955.77, "taker_buy_quote": 44960.33993}, {"ts": 1773733020000, "open": 1.228, "high": 1.229, "low": 1.214, "close": 1.215, "volume": 26354.29, "quote_volume": 32209.5979, "trades": 252, "taker_buy_volume": 12682.6, "taker_buy_quote": 15491.70527}, {"ts": 1773733080000, "open": 1.215, "high": 1.216, "low": 1.202, "close": 1.205, "volume": 8881.46, "quote_volume": 10715.65096, "trades": 147, "taker_buy_volume": 3322.47, "taker_buy_quote": 4012.08916}, {"ts": 1773733140000, "open": 1.207, "high": 1.21, "low": 1.191, "close": 1.191, "volume": 15866.34, "quote_volume": 19015.89913, "trades": 178, "taker_buy_volume": 9147.33, "taker_buy_quote": 10981.92892}, {"ts": 1773733200000, "open": 1.192, "high": 1.192, "low": 1.181, "close": 1.191, "volume": 13911.26, "quote_volume": 16488.71582, "trades": 131, "taker_buy_volume": 9021.95, "taker_buy_quote": 10694.38046}, {"ts": 1773733260000, "open": 1.191, "high": 1.191, "low": 1.185, "close": 1.187, "volume": 3902.27, "quote_volume": 4631.01052, "trades": 52, "taker_buy_volume": 2622.51, "taker_buy_quote": 3111.79793}, {"ts": 1773733320000, "open": 1.188, "high": 1.189, "low": 1.186, "close": 1.189, "volume": 1208.63, "quote_volume": 1435.87871, "trades": 26, "taker_buy_volume": 187.57, "taker_buy_quote": 222.98972}, {"ts": 1773733380000, "open": 1.189, "high": 1.194, "low": 1.188, "close": 1.194, "volume": 2337.04, "quote_volume": 2785.29134, "trades": 28, "taker_buy_volume": 1096.88, "taker_buy_quote": 1306.18331}, {"ts": 1773733440000, "open": 1.193, "high": 1.193, "low": 1.186, "close": 1.189, "volume": 3828.16, "quote_volume": 4552.40994, "trades": 60, "taker_buy_volume": 1679.21, "taker_buy_quote": 1995.9819}, {"ts": 1773733500000, "open": 1.19, "high": 1.192, "low": 1.179, "close": 1.184, "volume": 20293.43, "quote_volume": 24025.23099, "trades": 134, "taker_buy_volume": 5697.43, "taker_buy_quote": 6740.90712}, {"ts": 1773733560000, "open": 1.184, "high": 1.196, "low": 1.183, "close": 1.195, "volume": 8192.51, "quote_volume": 9761.12467, "trades": 77, "taker_buy_volume": 5209.47, "taker_buy_quote": 6204.92538}, {"ts": 1773733620000, "open": 1.194, "high": 1.194, "low": 1.187, "close": 1.189, "volume": 1901.5, "quote_volume": 2265.502, "trades": 39, "taker_buy_volume": 691.66, "taker_buy_quote": 822.04659}, {"ts": 1773733680000, "open": 1.189, "high": 1.194, "low": 1.189, "close": 1.192, "volume": 2473.0, "quote_volume": 2947.66555, "trades": 25, "taker_buy_volume": 1784.27, "taker_buy_quote": 2126.30499}, {"ts": 1773733740000, "open": 1.192, "high": 1.193, "low": 1.19, "close": 1.192, "volume": 6139.6, "quote_volume": 7318.17503, "trades": 41, "taker_buy_volume": 2734.21, "taker_buy_quote": 3259.23014}, {"ts": 1773733800000, "open": 1.193, "high": 1.198, "low": 1.193, "close": 1.194, "volume": 2546.42, "quote_volume": 3044.57219, "trades": 38, "taker_buy_volume": 1333.19, "taker_buy_quote": 1593.61541}, {"ts": 1773733860000, "open": 1.193, "high": 1.193, "low": 1.187, "close": 1.189, "volume": 8089.3, "quote_volume": 9624.42628, "trades": 72, "taker_buy_volume": 1146.2, "taker_buy_quote": 1362.53313}, {"ts": 1773733920000, "open": 1.188, "high": 1.188, "low": 1.179, "close": 1.182, "volume": 14656.49, "quote_volume": 17332.6071, "trades": 90, "taker_buy_volume": 2180.35, "taker_buy_quote": 2577.17929}, {"ts": 1773733980000, "open": 1.181, "high": 1.183, "low": 1.178, "close": 1.181, "volume": 8090.04, "quote_volume": 9546.49047, "trades": 78, "taker_buy_volume": 1494.7, "taker_buy_quote": 1764.97424}, {"ts": 1773734040000, "open": 1.179, "high": 1.181, "low": 1.172, "close": 1.173, "volume": 16268.04, "quote_volume": 19155.65477, "trades": 85, "taker_buy_volume": 742.74, "taker_buy_quote": 873.64091}, {"ts": 1773734100000, "open": 1.174, "high": 1.176, "low": 1.169, "close": 1.169, "volume": 8301.04, "quote_volume": 9730.82021, "trades": 90, "taker_buy_volume": 2245.71, "taker_buy_quote": 2634.18652}, {"ts": 1773734160000, "open": 1.168, "high": 1.17, "low": 1.161, "close": 1.166, "volume": 14193.49, "quote_volume": 16539.30715, "trades": 109, "taker_buy_volume": 1122.51, "taker_buy_quote": 1309.85768}, {"ts": 1773734220000, "open": 1.165, "high": 1.165, "low": 1.16, "close": 1.161, "volume": 13211.05, "quote_volume": 15346.78665, "trades": 105, "taker_buy_volume": 2704.92, "taker_buy_quote": 3144.57043}, {"ts": 1773734280000, "open": 1.161, "high": 1.169, "low": 1.158, "close": 1.165, "volume": 16495.13, "quote_volume": 19213.00751, "trades": 162, "taker_buy_volume": 9094.49, "taker_buy_quote": 10592.44032}, {"ts": 1773734340000, "open": 1.168, "high": 1.172, "low": 1.166, "close": 1.166, "volume": 2675.05, "quote_volume": 3128.62371, "trades": 40, "taker_buy_volume": 2615.28, "taker_buy_quote": 3058.91833}, {"ts": 1773734400000, "open": 1.168, "high": 1.172, "low": 1.167, "close": 1.167, "volume": 2345.74, "quote_volume": 2741.89339, "trades": 28, "taker_buy_volume": 470.18, "taker_buy_quote": 549.67947}, {"ts": 1773734460000, "open": 1.168, "high": 1.168, "low": 1.161, "close": 1.162, "volume": 4703.18, "quote_volume": 5477.6328, "trades": 31, "taker_buy_volume": 1479.35, "taker_buy_quote": 1722.44137}, {"ts": 1773734520000, "open": 1.163, "high": 1.171, "low": 1.157, "close": 1.167, "volume": 11287.19, "quote_volume": 13122.45763, "trades": 87, "taker_buy_volume": 8283.43, "taker_buy_quote": 9636.08203}, {"ts": 1773734580000, "open": 1.166, "high": 1.169, "low": 1.165, "close": 1.166, "volume": 856.76, "quote_volume": 999.50931, "trades": 17, "taker_buy_volume": 317.25, "taker_buy_quote": 370.19316}, {"ts": 1773734640000, "open": 1.166, "high": 1.168, "low": 1.162, "close": 1.162, "volume": 3690.57, "quote_volume": 4298.71565, "trades": 46, "taker_buy_volume": 1747.86, "taker_buy_quote": 2037.59144}, {"ts": 1773734700000, "open": 1.163, "high": 1.163, "low": 1.15, "close": 1.15, "volume": 20271.02, "quote_volume": 23363.57431, "trades": 113, "taker_buy_volume": 3785.51, "taker_buy_quote": 4374.09699}, {"ts": 1773734760000, "open": 1.149, "high": 1.16, "low": 1.146, "close": 1.157, "volume": 12109.33, "quote_volume": 13948.64594, "trades": 161, "taker_buy_volume": 5925.58, "taker_buy_quote": 6823.42577}, {"ts": 1773734820000, "open": 1.157, "high": 1.167, "low": 1.157, "close": 1.165, "volume": 7425.65, "quote_volume": 8644.80526, "trades": 71, "taker_buy_volume": 5531.15, "taker_buy_quote": 6438.60244}, {"ts": 1773734880000, "open": 1.164, "high": 1.166, "low": 1.162, "close": 1.166, "volume": 1529.69, "quote_volume": 1780.66529, "trades": 25, "taker_buy_volume": 505.28, "taker_buy_quote": 588.40398}, {"ts": 1773734940000, "open": 1.166, "high": 1.168, "low": 1.163, "close": 1.163, "volume": 2775.74, "quote_volume": 3237.33524, "trades": 22, "taker_buy_volume": 640.61, "taker_buy_quote": 748.09343}, {"ts": 1773735000000, "open": 1.163, "high": 1.17, "low": 1.162, "close": 1.162, "volume": 5517.58, "quote_volume": 6443.15257, "trades": 46, "taker_buy_volume": 3472.27, "taker_buy_quote": 4056.80006}, {"ts": 1773735060000, "open": 1.161, "high": 1.165, "low": 1.161, "close": 1.164, "volume": 2733.01, "quote_volume": 3180.19823, "trades": 34, "taker_buy_volume": 919.93, "taker_buy_quote": 1070.16471}, {"ts": 1773735120000, "open": 1.164, "high": 1.171, "low": 1.164, "close": 1.17, "volume": 1882.27, "quote_volume": 2198.96589, "trades": 31, "taker_buy_volume": 1429.84, "taker_buy_quote": 1669.66516}, {"ts": 1773735180000, "open": 1.169, "high": 1.174, "low": 1.169, "close": 1.171, "volume": 2412.16, "quote_volume": 2827.16366, "trades": 35, "taker_buy_volume": 1588.12, "taker_buy_quote": 1861.11864}, {"ts": 1773735240000, "open": 1.172, "high": 1.175, "low": 1.169, "close": 1.174, "volume": 1203.26, "quote_volume": 1411.18854, "trades": 18, "taker_buy_volume": 731.75, "taker_buy_quote": 857.98987}, {"ts": 1773735300000, "open": 1.172, "high": 1.172, "low": 1.167, "close": 1.167, "volume": 473.34, "quote_volume": 553.46109, "trades": 15, "taker_buy_volume": 149.06, "taker_buy_quote": 174.15942}, {"ts": 1773735360000, "open": 1.166, "high": 1.17, "low": 1.165, "close": 1.168, "volume": 2382.29, "quote_volume": 2783.66342, "trades": 33, "taker_buy_volume": 767.99, "taker_buy_quote": 897.44173}, {"ts": 1773735420000, "open": 1.168, "high": 1.18, "low": 1.168, "close": 1.176, "volume": 10248.37, "quote_volume": 12045.13698, "trades": 111, "taker_buy_volume": 7082.38, "taker_buy_quote": 8321.56764}, {"ts": 1773735480000, "open": 1.176, "high": 1.186, "low": 1.176, "close": 1.184, "volume": 4249.46, "quote_volume": 5019.19697, "trades": 58, "taker_buy_volume": 2582.71, "taker_buy_quote": 3050.16535}, {"ts": 1773735540000, "open": 1.182, "high": 1.187, "low": 1.182, "close": 1.186, "volume": 12329.52, "quote_volume": 14609.95579, "trades": 89, "taker_buy_volume": 4800.8, "taker_buy_quote": 5688.38981}, {"ts": 1773735600000, "open": 1.186, "high": 1.187, "low": 1.181, "close": 1.182, "volume": 10604.51, "quote_volume": 12574.34281, "trades": 68, "taker_buy_volume": 3761.39, "taker_buy_quote": 4456.43308}, {"ts": 1773735660000, "open": 1.182, "high": 1.186, "low": 1.182, "close": 1.186, "volume": 3513.74, "quote_volume": 4160.06923, "trades": 43, "taker_buy_volume": 2862.91, "taker_buy_quote": 3389.48651}, {"ts": 1773735720000, "open": 1.184, "high": 1.184, "low": 1.177, "close": 1.177, "volume": 5870.1, "quote_volume": 6941.77882, "trades": 57, "taker_buy_volume": 1307.19, "taker_buy_quote": 1540.42584}, {"ts": 1773735780000, "open": 1.176, "high": 1.18, "low": 1.175, "close": 1.18, "volume": 1033.99, "quote_volume": 1217.75371, "trades": 19, "taker_buy_volume": 681.56, "taker_buy_quote": 803.20756}, {"ts": 1773735840000, "open": 1.18, "high": 1.181, "low": 1.176, "close": 1.176, "volume": 2433.67, "quote_volume": 2871.68825, "trades": 23, "taker_buy_volume": 2099.05, "taker_buy_quote": 2477.1355}, {"ts": 1773735900000, "open": 1.178, "high": 1.18, "low": 1.178, "close": 1.179, "volume": 401.51, "quote_volume": 473.14603, "trades": 8, "taker_buy_volume": 272.81, "taker_buy_quote": 321.40873}, {"ts": 1773735960000, "open": 1.179, "high": 1.179, "low": 1.178, "close": 1.178, "volume": 69.13, "quote_volume": 81.46307, "trades": 4, "taker_buy_volume": 25.4, "taker_buy_quote": 29.9212}, {"ts": 1773736020000, "open": 1.179, "high": 1.179, "low": 1.172, "close": 1.173, "volume": 734.37, "quote_volume": 862.88671, "trades": 18, "taker_buy_volume": 300.0, "taker_buy_quote": 352.03005}, {"ts": 1773736080000, "open": 1.173, "high": 1.179, "low": 1.173, "close": 1.179, "volume": 1170.89, "quote_volume": 1376.56135, "trades": 10, "taker_buy_volume": 1039.14, "taker_buy_quote": 1222.0186}, {"ts": 1773736140000, "open": 1.179, "high": 1.183, "low": 1.179, "close": 1.18, "volume": 1749.55, "quote_volume": 2066.94563, "trades": 35, "taker_buy_volume": 998.74, "taker_buy_quote": 1180.20487}, {"ts": 1773736200000, "open": 1.181, "high": 1.181, "low": 1.176, "close": 1.179, "volume": 316.62, "quote_volume": 372.96658, "trades": 13, "taker_buy_volume": 55.17, "taker_buy_quote": 65.02643}, {"ts": 1773736260000, "open": 1.179, "high": 1.192, "low": 1.178, "close": 1.189, "volume": 13312.05, "quote_volume": 15815.23024, "trades": 78, "taker_buy_volume": 10747.18, "taker_buy_quote": 12772.20468}, {"ts": 1773736320000, "open": 1.188, "high": 1.188, "low": 1.183, "close": 1.184, "volume": 6231.65, "quote_volume": 7386.56264, "trades": 46, "taker_buy_volume": 1242.27, "taker_buy_quote": 1472.87439}, {"ts": 1773736380000, "open": 1.184, "high": 1.184, "low": 1.181, "close": 1.183, "volume": 1494.03, "quote_volume": 1767.28635, "trades": 25, "taker_buy_volume": 1021.31, "taker_buy_quote": 1208.28037}, {"ts": 1773736440000, "open": 1.183, "high": 1.183, "low": 1.179, "close": 1.179, "volume": 3003.9, "quote_volume": 3543.45301, "trades": 22, "taker_buy_volume": 170.17, "taker_buy_quote": 201.27646}, {"ts": 1773736500000, "open": 1.179, "high": 1.183, "low": 1.174, "close": 1.174, "volume": 12902.92, "quote_volume": 15219.60932, "trades": 85, "taker_buy_volume": 4535.18, "taker_buy_quote": 5354.2892}, {"ts": 1773736560000, "open": 1.175, "high": 1.176, "low": 1.168, "close": 1.17, "volume": 5728.9, "quote_volume": 6713.58729, "trades": 70, "taker_buy_volume": 2895.32, "taker_buy_quote": 3394.13781}, {"ts": 1773736620000, "open": 1.17, "high": 1.172, "low": 1.165, "close": 1.166, "volume": 1128.27, "quote_volume": 1318.51974, "trades": 25, "taker_buy_volume": 437.28, "taker_buy_quote": 511.27987}, {"ts": 1773736680000, "open": 1.168, "high": 1.17, "low": 1.167, "close": 1.168, "volume": 1270.17, "quote_volume": 1484.11508, "trades": 26, "taker_buy_volume": 940.26, "taker_buy_quote": 1098.67051}, {"ts": 1773736740000, "open": 1.168, "high": 1.17, "low": 1.163, "close": 1.168, "volume": 13102.37, "quote_volume": 15282.25301, "trades": 115, "taker_buy_volume": 8361.83, "taker_buy_quote": 9753.32718}, {"ts": 1773736800000, "open": 1.167, "high": 1.168, "low": 1.166, "close": 1.168, "volume": 553.79, "quote_volume": 646.28625, "trades": 10, "taker_buy_volume": 417.65, "taker_buy_quote": 487.45299}, {"ts": 1773736860000, "open": 1.168, "high": 1.168, "low": 1.163, "close": 1.166, "volume": 1020.06, "quote_volume": 1188.892, "trades": 16, "taker_buy_volume": 113.61, "taker_buy_quote": 132.46279}, {"ts": 1773736920000, "open": 1.165, "high": 1.166, "low": 1.159, "close": 1.163, "volume": 8336.66, "quote_volume": 9682.53205, "trades": 79, "taker_buy_volume": 2166.81, "taker_buy_quote": 2516.41877}, {"ts": 1773736980000, "open": 1.164, "high": 1.167, "low": 1.164, "close": 1.166, "volume": 3220.22, "quote_volume": 3752.96264, "trades": 37, "taker_buy_volume": 2799.04, "taker_buy_quote": 3262.23762}, {"ts": 1773737040000, "open": 1.166, "high": 1.168, "low": 1.166, "close": 1.167, "volume": 619.42, "quote_volume": 722.88559, "trades": 11, "taker_buy_volume": 316.43, "taker_buy_quote": 369.3796}, {"ts": 1773737100000, "open": 1.166, "high": 1.169, "low": 1.164, "close": 1.169, "volume": 1506.85, "quote_volume": 1756.47554, "trades": 18, "taker_buy_volume": 603.14, "taker_buy_quote": 703.37109}, {"ts": 1773737160000, "open": 1.169, "high": 1.169, "low": 1.168, "close": 1.169, "volume": 296.61, "quote_volume": 346.60692, "trades": 12, "taker_buy_volume": 27.0, "taker_buy_quote": 31.53862}, {"ts": 1773737220000, "open": 1.168, "high": 1.171, "low": 1.166, "close": 1.168, "volume": 9697.12, "quote_volume": 11334.1066, "trades": 96, "taker_buy_volume": 8463.89, "taker_buy_quote": 9893.25521}, {"ts": 1773737280000, "open": 1.169, "high": 1.181, "low": 1.169, "close": 1.176, "volume": 7704.08, "quote_volume": 9051.30424, "trades": 122, "taker_buy_volume": 4822.35, "taker_buy_quote": 5663.08977}, {"ts": 1773737340000, "open": 1.174, "high": 1.174, "low": 1.173, "close": 1.174, "volume": 819.21, "quote_volume": 961.61772, "trades": 13, "taker_buy_volume": 597.89, "taker_buy_quote": 701.79911}, {"ts": 1773737400000, "open": 1.172, "high": 1.172, "low": 1.169, "close": 1.17, "volume": 2203.25, "quote_volume": 2578.03879, "trades": 27, "taker_buy_volume": 159.88, "taker_buy_quote": 187.07071}, {"ts": 1773737460000, "open": 1.171, "high": 1.179, "low": 1.171, "close": 1.175, "volume": 1306.25, "quote_volume": 1533.73749, "trades": 38, "taker_buy_volume": 1020.03, "taker_buy_quote": 1197.23345}, {"ts": 1773737520000, "open": 1.175, "high": 1.175, "low": 1.173, "close": 1.174, "volume": 1949.83, "quote_volume": 2289.68027, "trades": 8, "taker_buy_volume": 17.32, "taker_buy_quote": 20.34587}, {"ts": 1773737580000, "open": 1.173, "high": 1.179, "low": 1.172, "close": 1.179, "volume": 2494.85, "quote_volume": 2931.69398, "trades": 40, "taker_buy_volume": 2440.84, "taker_buy_quote": 2868.23345}, {"ts": 1773737640000, "open": 1.178, "high": 1.18, "low": 1.177, "close": 1.18, "volume": 1786.85, "quote_volume": 2105.37311, "trades": 17, "taker_buy_volume": 619.36, "taker_buy_quote": 730.18454}, {"ts": 1773737700000, "open": 1.179, "high": 1.181, "low": 1.179, "close": 1.179, "volume": 970.05, "quote_volume": 1144.54926, "trades": 13, "taker_buy_volume": 118.9, "taker_buy_quote": 140.19242}, {"ts": 1773737760000, "open": 1.181, "high": 1.183, "low": 1.18, "close": 1.181, "volume": 516.15, "quote_volume": 610.01576, "trades": 26, "taker_buy_volume": 107.12, "taker_buy_quote": 126.53877}, {"ts": 1773737820000, "open": 1.181, "high": 1.186, "low": 1.181, "close": 1.183, "volume": 2184.36, "quote_volume": 2584.94316, "trades": 43, "taker_buy_volume": 847.86, "taker_buy_quote": 1002.34255}, {"ts": 1773737880000, "open": 1.182, "high": 1.183, "low": 1.175, "close": 1.18, "volume": 9618.47, "quote_volume": 11346.13912, "trades": 114, "taker_buy_volume": 6369.54, "taker_buy_quote": 7509.55047}, {"ts": 1773737940000, "open": 1.18, "high": 1.183, "low": 1.175, "close": 1.176, "volume": 5061.52, "quote_volume": 5962.42861, "trades": 51, "taker_buy_volume": 3174.55, "taker_buy_quote": 3738.96862}, {"ts": 1773738000000, "open": 1.176, "high": 1.177, "low": 1.165, "close": 1.168, "volume": 5604.01, "quote_volume": 6553.66455, "trades": 91, "taker_buy_volume": 2203.93, "taker_buy_quote": 2579.47587}, {"ts": 1773738060000, "open": 1.169, "high": 1.17, "low": 1.164, "close": 1.165, "volume": 10459.77, "quote_volume": 12201.93242, "trades": 97, "taker_buy_volume": 4129.94, "taker_buy_quote": 4820.11997}, {"ts": 1773738120000, "open": 1.164, "high": 1.17, "low": 1.16, "close": 1.17, "volume": 1767.7, "quote_volume": 2058.45808, "trades": 32, "taker_buy_volume": 815.62, "taker_buy_quote": 951.79337}, {"ts": 1773738180000, "open": 1.17, "high": 1.173, "low": 1.169, "close": 1.173, "volume": 3481.6, "quote_volume": 4078.54048, "trades": 36, "taker_buy_volume": 1751.06, "taker_buy_quote": 2051.27404}, {"ts": 1773738240000, "open": 1.174, "high": 1.176, "low": 1.172, "close": 1.174, "volume": 730.87, "quote_volume": 858.96292, "trades": 14, "taker_buy_volume": 523.26, "taker_buy_quote": 615.0915}, {"ts": 1773738300000, "open": 1.175, "high": 1.176, "low": 1.169, "close": 1.169, "volume": 8019.57, "quote_volume": 9393.84312, "trades": 93, "taker_buy_volume": 2012.38, "taker_buy_quote": 2359.9738}, {"ts": 1773738360000, "open": 1.17, "high": 1.171, "low": 1.167, "close": 1.17, "volume": 6089.54, "quote_volume": 7117.226, "trades": 50, "taker_buy_volume": 2883.27, "taker_buy_quote": 3372.11668}, {"ts": 1773738420000, "open": 1.17, "high": 1.171, "low": 1.167, "close": 1.167, "volume": 2409.7, "quote_volume": 2817.33618, "trades": 24, "taker_buy_volume": 1454.89, "taker_buy_quote": 1701.73117}, {"ts": 1773738480000, "open": 1.167, "high": 1.167, "low": 1.163, "close": 1.165, "volume": 1250.09, "quote_volume": 1455.45975, "trades": 21, "taker_buy_volume": 743.59, "taker_buy_quote": 865.40208}, {"ts": 1773738540000, "open": 1.164, "high": 1.164, "low": 1.152, "close": 1.156, "volume": 4005.86, "quote_volume": 4646.326, "trades": 66, "taker_buy_volume": 1242.46, "taker_buy_quote": 1436.0671}, {"ts": 1773738600000, "open": 1.155, "high": 1.156, "low": 1.151, "close": 1.155, "volume": 3734.65, "quote_volume": 4308.26002, "trades": 54, "taker_buy_volume": 982.66, "taker_buy_quote": 1133.64021}, {"ts": 1773738660000, "open": 1.156, "high": 1.16, "low": 1.151, "close": 1.154, "volume": 17439.62, "quote_volume": 20106.26326, "trades": 108, "taker_buy_volume": 5036.75, "taker_buy_quote": 5808.48481}, {"ts": 1773738720000, "open": 1.153, "high": 1.153, "low": 1.15, "close": 1.15, "volume": 2843.26, "quote_volume": 3273.07334, "trades": 27, "taker_buy_volume": 1332.53, "taker_buy_quote": 1533.98277}, {"ts": 1773738780000, "open": 1.151, "high": 1.152, "low": 1.149, "close": 1.151, "volume": 4695.69, "quote_volume": 5402.37999, "trades": 55, "taker_buy_volume": 3441.89, "taker_buy_quote": 3959.73545}, {"ts": 1773738840000, "open": 1.151, "high": 1.153, "low": 1.151, "close": 1.152, "volume": 1505.59, "quote_volume": 1734.13581, "trades": 25, "taker_buy_volume": 230.51, "taker_buy_quote": 265.5613}, {"ts": 1773738900000, "open": 1.152, "high": 1.154, "low": 1.151, "close": 1.153, "volume": 7157.76, "quote_volume": 8250.93683, "trades": 72, "taker_buy_volume": 5322.41, "taker_buy_quote": 6135.59476}, {"ts": 1773738960000, "open": 1.153, "high": 1.156, "low": 1.145, "close": 1.145, "volume": 7495.55, "quote_volume": 8629.05994, "trades": 82, "taker_buy_volume": 3320.27, "taker_buy_quote": 3825.26049}, {"ts": 1773739020000, "open": 1.145, "high": 1.15, "low": 1.145, "close": 1.145, "volume": 4406.4, "quote_volume": 5055.99762, "trades": 53, "taker_buy_volume": 3155.54, "taker_buy_quote": 3621.74318}, {"ts": 1773739080000, "open": 1.145, "high": 1.145, "low": 1.125, "close": 1.127, "volume": 25573.0, "quote_volume": 29049.44729, "trades": 206, "taker_buy_volume": 5615.92, "taker_buy_quote": 6352.18851}, {"ts": 1773739140000, "open": 1.128, "high": 1.138, "low": 1.126, "close": 1.137, "volume": 9694.44, "quote_volume": 10980.21308, "trades": 77, "taker_buy_volume": 6153.79, "taker_buy_quote": 6963.78851}, {"ts": 1773739200000, "open": 1.136, "high": 1.138, "low": 1.133, "close": 1.135, "volume": 4450.21, "quote_volume": 5046.62578, "trades": 37, "taker_buy_volume": 332.43, "taker_buy_quote": 377.7134}, {"ts": 1773739260000, "open": 1.135, "high": 1.136, "low": 1.133, "close": 1.135, "volume": 1548.31, "quote_volume": 1756.78248, "trades": 25, "taker_buy_volume": 245.87, "taker_buy_quote": 279.06926}, {"ts": 1773739320000, "open": 1.134, "high": 1.137, "low": 1.134, "close": 1.136, "volume": 2067.85, "quote_volume": 2346.98187, "trades": 40, "taker_buy_volume": 1560.55, "taker_buy_quote": 1771.46254}, {"ts": 1773739380000, "open": 1.135, "high": 1.136, "low": 1.132, "close": 1.136, "volume": 7281.92, "quote_volume": 8251.26621, "trades": 29, "taker_buy_volume": 128.49, "taker_buy_quote": 145.89084}, {"ts": 1773739440000, "open": 1.136, "high": 1.136, "low": 1.134, "close": 1.134, "volume": 3383.59, "quote_volume": 3837.657, "trades": 22, "taker_buy_volume": 1363.9, "taker_buy_quote": 1547.00782}, {"ts": 1773739500000, "open": 1.136, "high": 1.139, "low": 1.136, "close": 1.139, "volume": 1126.46, "quote_volume": 1281.19801, "trades": 26, "taker_buy_volume": 784.43, "taker_buy_quote": 892.25052}, {"ts": 1773739560000, "open": 1.139, "high": 1.143, "low": 1.133, "close": 1.141, "volume": 5983.23, "quote_volume": 6810.15897, "trades": 79, "taker_buy_volume": 1067.31, "taker_buy_quote": 1216.33196}, {"ts": 1773739620000, "open": 1.141, "high": 1.142, "low": 1.137, "close": 1.139, "volume": 8827.78, "quote_volume": 10070.95262, "trades": 56, "taker_buy_volume": 632.01, "taker_buy_quote": 720.05048}, {"ts": 1773739680000, "open": 1.139, "high": 1.15, "low": 1.139, "close": 1.144, "volume": 7428.75, "quote_volume": 8509.0987, "trades": 96, "taker_buy_volume": 5464.17, "taker_buy_quote": 6254.75083}, {"ts": 1773739740000, "open": 1.143, "high": 1.146, "low": 1.142, "close": 1.146, "volume": 655.24, "quote_volume": 750.00307, "trades": 13, "taker_buy_volume": 518.19, "taker_buy_quote": 593.41743}, {"ts": 1773739800000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 190.9, "quote_volume": 218.7583, "trades": 5, "taker_buy_volume": 184.35, "taker_buy_quote": 211.25855}, {"ts": 1773739860000, "open": 1.145, "high": 1.145, "low": 1.142, "close": 1.144, "volume": 3054.47, "quote_volume": 3491.56299, "trades": 71, "taker_buy_volume": 1308.71, "taker_buy_quote": 1496.32613}, {"ts": 1773739920000, "open": 1.143, "high": 1.15, "low": 1.143, "close": 1.149, "volume": 1544.58, "quote_volume": 1771.99064, "trades": 36, "taker_buy_volume": 682.19, "taker_buy_quote": 781.83972}, {"ts": 1773739980000, "open": 1.148, "high": 1.15, "low": 1.147, "close": 1.15, "volume": 710.32, "quote_volume": 815.66815, "trades": 20, "taker_buy_volume": 406.01, "taker_buy_quote": 466.26392}, {"ts": 1773740040000, "open": 1.15, "high": 1.153, "low": 1.148, "close": 1.15, "volume": 6090.11, "quote_volume": 7004.72517, "trades": 46, "taker_buy_volume": 4192.01, "taker_buy_quote": 4821.41585}, {"ts": 1773740100000, "open": 1.148, "high": 1.148, "low": 1.143, "close": 1.148, "volume": 2014.54, "quote_volume": 2309.50296, "trades": 23, "taker_buy_volume": 1542.14, "taker_buy_quote": 1768.23415}, {"ts": 1773740160000, "open": 1.147, "high": 1.148, "low": 1.141, "close": 1.143, "volume": 2084.91, "quote_volume": 2384.4209, "trades": 29, "taker_buy_volume": 1141.22, "taker_buy_quote": 1303.89151}, {"ts": 1773740220000, "open": 1.144, "high": 1.145, "low": 1.142, "close": 1.142, "volume": 507.72, "quote_volume": 580.47527, "trades": 11, "taker_buy_volume": 170.95, "taker_buy_quote": 195.41028}, {"ts": 1773740280000, "open": 1.142, "high": 1.144, "low": 1.142, "close": 1.144, "volume": 1934.81, "quote_volume": 2210.86567, "trades": 13, "taker_buy_volume": 1346.65, "taker_buy_quote": 1538.82244}, {"ts": 1773740340000, "open": 1.144, "high": 1.153, "low": 1.144, "close": 1.152, "volume": 3861.46, "quote_volume": 4444.37395, "trades": 45, "taker_buy_volume": 2191.23, "taker_buy_quote": 2521.75791}, {"ts": 1773740400000, "open": 1.151, "high": 1.154, "low": 1.151, "close": 1.154, "volume": 2215.81, "quote_volume": 2556.01833, "trades": 23, "taker_buy_volume": 2066.54, "taker_buy_quote": 2384.10494}, {"ts": 1773740460000, "open": 1.154, "high": 1.156, "low": 1.149, "close": 1.152, "volume": 5866.5, "quote_volume": 6758.34414, "trades": 58, "taker_buy_volume": 1872.3, "taker_buy_quote": 2158.38067}, {"ts": 1773740520000, "open": 1.153, "high": 1.155, "low": 1.149, "close": 1.15, "volume": 6441.12, "quote_volume": 7416.0071, "trades": 55, "taker_buy_volume": 1607.98, "taker_buy_quote": 1850.72026}, {"ts": 1773740580000, "open": 1.149, "high": 1.152, "low": 1.143, "close": 1.145, "volume": 21026.87, "quote_volume": 24150.31309, "trades": 108, "taker_buy_volume": 14471.35, "taker_buy_quote": 16635.59943}, {"ts": 1773740640000, "open": 1.144, "high": 1.147, "low": 1.144, "close": 1.145, "volume": 4674.7, "quote_volume": 5350.37767, "trades": 39, "taker_buy_volume": 2348.14, "taker_buy_quote": 2688.12992}, {"ts": 1773740700000, "open": 1.145, "high": 1.146, "low": 1.141, "close": 1.141, "volume": 1628.78, "quote_volume": 1860.99598, "trades": 31, "taker_buy_volume": 1408.78, "taker_buy_quote": 1609.44459}, {"ts": 1773740760000, "open": 1.14, "high": 1.144, "low": 1.14, "close": 1.144, "volume": 4019.38, "quote_volume": 4590.81531, "trades": 64, "taker_buy_volume": 3441.7, "taker_buy_quote": 3931.06504}, {"ts": 1773740820000, "open": 1.143, "high": 1.146, "low": 1.143, "close": 1.146, "volume": 1200.8, "quote_volume": 1372.99845, "trades": 14, "taker_buy_volume": 890.29, "taker_buy_quote": 1017.81838}, {"ts": 1773740880000, "open": 1.146, "high": 1.148, "low": 1.144, "close": 1.146, "volume": 5216.81, "quote_volume": 5977.73704, "trades": 62, "taker_buy_volume": 1445.64, "taker_buy_quote": 1656.47294}, {"ts": 1773740940000, "open": 1.146, "high": 1.147, "low": 1.145, "close": 1.146, "volume": 1846.58, "quote_volume": 2115.9401, "trades": 19, "taker_buy_volume": 901.42, "taker_buy_quote": 1032.78674}, {"ts": 1773741000000, "open": 1.146, "high": 1.148, "low": 1.145, "close": 1.147, "volume": 2528.29, "quote_volume": 2899.81029, "trades": 19, "taker_buy_volume": 2167.73, "taker_buy_quote": 2486.16754}, {"ts": 1773741060000, "open": 1.145, "high": 1.145, "low": 1.128, "close": 1.132, "volume": 12523.97, "quote_volume": 14208.96, "trades": 128, "taker_buy_volume": 6791.37, "taker_buy_quote": 7699.35827}, {"ts": 1773741120000, "open": 1.132, "high": 1.132, "low": 1.127, "close": 1.131, "volume": 6222.05, "quote_volume": 7021.15469, "trades": 38, "taker_buy_volume": 1132.21, "taker_buy_quote": 1277.8992}, {"ts": 1773741180000, "open": 1.131, "high": 1.133, "low": 1.129, "close": 1.129, "volume": 4844.84, "quote_volume": 5476.69217, "trades": 34, "taker_buy_volume": 1833.75, "taker_buy_quote": 2073.31362}, {"ts": 1773741240000, "open": 1.13, "high": 1.13, "low": 1.125, "close": 1.125, "volume": 10396.32, "quote_volume": 11710.49724, "trades": 67, "taker_buy_volume": 4096.55, "taker_buy_quote": 4613.42255}, {"ts": 1773741300000, "open": 1.127, "high": 1.13, "low": 1.125, "close": 1.13, "volume": 2072.68, "quote_volume": 2335.34709, "trades": 18, "taker_buy_volume": 1511.15, "taker_buy_quote": 1702.04548}, {"ts": 1773741360000, "open": 1.133, "high": 1.133, "low": 1.126, "close": 1.129, "volume": 1361.99, "quote_volume": 1538.67218, "trades": 13, "taker_buy_volume": 216.0, "taker_buy_quote": 243.53439}, {"ts": 1773741420000, "open": 1.132, "high": 1.14, "low": 1.132, "close": 1.133, "volume": 6971.52, "quote_volume": 7930.80049, "trades": 69, "taker_buy_volume": 3867.3, "taker_buy_quote": 4397.09949}, {"ts": 1773741480000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 139.0, "quote_volume": 157.39912, "trades": 7, "taker_buy_volume": 33.27, "taker_buy_quote": 37.70658}, {"ts": 1773741540000, "open": 1.131, "high": 1.134, "low": 1.131, "close": 1.134, "volume": 749.16, "quote_volume": 848.42629, "trades": 9, "taker_buy_volume": 398.9, "taker_buy_quote": 451.65568}, {"ts": 1773741600000, "open": 1.132, "high": 1.134, "low": 1.131, "close": 1.131, "volume": 672.74, "quote_volume": 762.6118, "trades": 12, "taker_buy_volume": 43.2, "taker_buy_quote": 48.9456}, {"ts": 1773741660000, "open": 1.13, "high": 1.131, "low": 1.129, "close": 1.13, "volume": 2540.15, "quote_volume": 2869.48824, "trades": 20, "taker_buy_volume": 2058.96, "taker_buy_quote": 2325.92045}, {"ts": 1773741720000, "open": 1.134, "high": 1.135, "low": 1.132, "close": 1.132, "volume": 853.33, "quote_volume": 967.31487, "trades": 13, "taker_buy_volume": 809.29, "taker_buy_quote": 917.39485}, {"ts": 1773741780000, "open": 1.132, "high": 1.136, "low": 1.132, "close": 1.136, "volume": 1775.51, "quote_volume": 2010.6331, "trades": 15, "taker_buy_volume": 384.62, "taker_buy_quote": 436.02187}, {"ts": 1773741840000, "open": 1.137, "high": 1.138, "low": 1.133, "close": 1.134, "volume": 1093.39, "quote_volume": 1241.1492, "trades": 15, "taker_buy_volume": 481.71, "taker_buy_quote": 546.53196}, {"ts": 1773741900000, "open": 1.134, "high": 1.134, "low": 1.13, "close": 1.131, "volume": 837.1, "quote_volume": 948.38088, "trades": 20, "taker_buy_volume": 358.85, "taker_buy_quote": 406.6411}, {"ts": 1773741960000, "open": 1.13, "high": 1.133, "low": 1.128, "close": 1.128, "volume": 3788.58, "quote_volume": 4285.67275, "trades": 53, "taker_buy_volume": 2651.26, "taker_buy_quote": 3000.39896}, {"ts": 1773742020000, "open": 1.128, "high": 1.132, "low": 1.126, "close": 1.132, "volume": 4601.48, "quote_volume": 5185.98518, "trades": 47, "taker_buy_volume": 3433.56, "taker_buy_quote": 3870.23506}, {"ts": 1773742080000, "open": 1.131, "high": 1.133, "low": 1.131, "close": 1.131, "volume": 915.75, "quote_volume": 1036.37754, "trades": 14, "taker_buy_volume": 418.86, "taker_buy_quote": 474.16094}, {"ts": 1773742140000, "open": 1.132, "high": 1.135, "low": 1.131, "close": 1.133, "volume": 1715.38, "quote_volume": 1943.21866, "trades": 18, "taker_buy_volume": 688.81, "taker_buy_quote": 780.83918}, {"ts": 1773742200000, "open": 1.132, "high": 1.135, "low": 1.132, "close": 1.135, "volume": 323.51, "quote_volume": 366.49833, "trades": 7, "taker_buy_volume": 318.65, "taker_buy_quote": 360.99681}, {"ts": 1773742260000, "open": 1.135, "high": 1.137, "low": 1.133, "close": 1.133, "volume": 1240.76, "quote_volume": 1408.39885, "trades": 17, "taker_buy_volume": 387.01, "taker_buy_quote": 439.62807}, {"ts": 1773742320000, "open": 1.133, "high": 1.139, "low": 1.133, "close": 1.135, "volume": 6425.95, "quote_volume": 7295.76268, "trades": 45, "taker_buy_volume": 1817.16, "taker_buy_quote": 2061.69609}, {"ts": 1773742380000, "open": 1.136, "high": 1.138, "low": 1.129, "close": 1.131, "volume": 11243.89, "quote_volume": 12730.43432, "trades": 89, "taker_buy_volume": 3525.67, "taker_buy_quote": 3989.3152}, {"ts": 1773742440000, "open": 1.13, "high": 1.131, "low": 1.128, "close": 1.129, "volume": 2073.67, "quote_volume": 2341.65961, "trades": 19, "taker_buy_volume": 1489.77, "taker_buy_quote": 1682.76359}, {"ts": 1773742500000, "open": 1.129, "high": 1.132, "low": 1.126, "close": 1.132, "volume": 3284.17, "quote_volume": 3703.19058, "trades": 24, "taker_buy_volume": 1301.79, "taker_buy_quote": 1468.8095}, {"ts": 1773742560000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 94.16, "quote_volume": 106.52168, "trades": 5, "taker_buy_volume": 58.63, "taker_buy_quote": 66.35636}, {"ts": 1773742620000, "open": 1.13, "high": 1.13, "low": 1.122, "close": 1.123, "volume": 7249.15, "quote_volume": 8152.22285, "trades": 67, "taker_buy_volume": 3875.41, "taker_buy_quote": 4356.60784}, {"ts": 1773742680000, "open": 1.125, "high": 1.128, "low": 1.125, "close": 1.128, "volume": 5064.5, "quote_volume": 5699.13394, "trades": 18, "taker_buy_volume": 4664.05, "taker_buy_quote": 5248.49468}, {"ts": 1773742740000, "open": 1.127, "high": 1.128, "low": 1.12, "close": 1.128, "volume": 95888.09, "quote_volume": 107472.25761, "trades": 226, "taker_buy_volume": 13744.61, "taker_buy_quote": 15434.23064}, {"ts": 1773742800000, "open": 1.129, "high": 1.145, "low": 1.129, "close": 1.143, "volume": 6994.34, "quote_volume": 7962.09047, "trades": 104, "taker_buy_volume": 3912.83, "taker_buy_quote": 4453.41204}, {"ts": 1773742860000, "open": 1.143, "high": 1.144, "low": 1.139, "close": 1.139, "volume": 2493.49, "quote_volume": 2845.68853, "trades": 38, "taker_buy_volume": 553.19, "taker_buy_quote": 631.06871}, {"ts": 1773742920000, "open": 1.138, "high": 1.143, "low": 1.138, "close": 1.142, "volume": 3799.28, "quote_volume": 4333.08632, "trades": 33, "taker_buy_volume": 3346.06, "taker_buy_quote": 3816.29203}, {"ts": 1773742980000, "open": 1.141, "high": 1.141, "low": 1.136, "close": 1.136, "volume": 4126.61, "quote_volume": 4700.54499, "trades": 21, "taker_buy_volume": 123.75, "taker_buy_quote": 140.70375}, {"ts": 1773743040000, "open": 1.137, "high": 1.139, "low": 1.136, "close": 1.139, "volume": 1454.08, "quote_volume": 1653.70873, "trades": 20, "taker_buy_volume": 1004.53, "taker_buy_quote": 1142.52109}, {"ts": 1773743100000, "open": 1.137, "high": 1.137, "low": 1.131, "close": 1.135, "volume": 2188.44, "quote_volume": 2479.30151, "trades": 30, "taker_buy_volume": 1023.07, "taker_buy_quote": 1157.76826}, {"ts": 1773743160000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 971.63, "quote_volume": 1101.9012, "trades": 22, "taker_buy_volume": 442.27, "taker_buy_quote": 501.69901}, {"ts": 1773743220000, "open": 1.135, "high": 1.135, "low": 1.131, "close": 1.132, "volume": 1449.85, "quote_volume": 1642.5751, "trades": 21, "taker_buy_volume": 9.72, "taker_buy_quote": 11.0322}, {"ts": 1773743280000, "open": 1.132, "high": 1.136, "low": 1.132, "close": 1.136, "volume": 2779.56, "quote_volume": 3151.1246, "trades": 27, "taker_buy_volume": 2407.28, "taker_buy_quote": 2728.6516}, {"ts": 1773743340000, "open": 1.135, "high": 1.14, "low": 1.135, "close": 1.137, "volume": 3965.02, "quote_volume": 4510.93691, "trades": 36, "taker_buy_volume": 2250.11, "taker_buy_quote": 2558.74517}, {"ts": 1773743400000, "open": 1.139, "high": 1.144, "low": 1.139, "close": 1.143, "volume": 9752.38, "quote_volume": 11137.29482, "trades": 65, "taker_buy_volume": 5436.63, "taker_buy_quote": 6206.31839}, {"ts": 1773743460000, "open": 1.144, "high": 1.147, "low": 1.144, "close": 1.145, "volume": 3732.38, "quote_volume": 4276.917, "trades": 35, "taker_buy_volume": 1940.07, "taker_buy_quote": 2223.1964}, {"ts": 1773743520000, "open": 1.145, "high": 1.148, "low": 1.139, "close": 1.139, "volume": 4290.9, "quote_volume": 4914.83399, "trades": 52, "taker_buy_volume": 2700.83, "taker_buy_quote": 3093.05304}, {"ts": 1773743580000, "open": 1.14, "high": 1.141, "low": 1.137, "close": 1.14, "volume": 1375.74, "quote_volume": 1566.81231, "trades": 23, "taker_buy_volume": 955.11, "taker_buy_quote": 1088.06095}, {"ts": 1773743640000, "open": 1.141, "high": 1.143, "low": 1.138, "close": 1.142, "volume": 2421.99, "quote_volume": 2763.36258, "trades": 28, "taker_buy_volume": 1294.62, "taker_buy_quote": 1476.94108}, {"ts": 1773743700000, "open": 1.141, "high": 1.141, "low": 1.138, "close": 1.139, "volume": 3445.71, "quote_volume": 3927.82015, "trades": 16, "taker_buy_volume": 41.81, "taker_buy_quote": 47.62159}, {"ts": 1773743760000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 83.14, "quote_volume": 94.59938, "trades": 5, "taker_buy_volume": 41.27, "taker_buy_quote": 46.96526}, {"ts": 1773743820000, "open": 1.136, "high": 1.136, "low": 1.131, "close": 1.131, "volume": 1218.37, "quote_volume": 1379.48822, "trades": 30, "taker_buy_volume": 418.6, "taker_buy_quote": 473.76422}, {"ts": 1773743880000, "open": 1.131, "high": 1.131, "low": 1.121, "close": 1.128, "volume": 8058.71, "quote_volume": 9067.52961, "trades": 126, "taker_buy_volume": 3816.76, "taker_buy_quote": 4294.92222}, {"ts": 1773743940000, "open": 1.126, "high": 1.127, "low": 1.123, "close": 1.123, "volume": 767.74, "quote_volume": 863.41808, "trades": 13, "taker_buy_volume": 4.53, "taker_buy_quote": 5.10531}, {"ts": 1773744000000, "open": 1.123, "high": 1.123, "low": 1.12, "close": 1.12, "volume": 12019.31, "quote_volume": 13462.93778, "trades": 77, "taker_buy_volume": 308.44, "taker_buy_quote": 345.94131}, {"ts": 1773744060000, "open": 1.12, "high": 1.125, "low": 1.12, "close": 1.125, "volume": 4201.21, "quote_volume": 4719.60396, "trades": 28, "taker_buy_volume": 2422.27, "taker_buy_quote": 2720.48174}, {"ts": 1773744120000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.126, "volume": 1180.62, "quote_volume": 1330.82212, "trades": 24, "taker_buy_volume": 811.31, "taker_buy_quote": 914.47998}, {"ts": 1773744180000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 119.41, "quote_volume": 134.57507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744240000, "open": 1.128, "high": 1.134, "low": 1.128, "close": 1.134, "volume": 2745.34, "quote_volume": 3104.24345, "trades": 24, "taker_buy_volume": 1774.24, "taker_buy_quote": 2004.33799}, {"ts": 1773744300000, "open": 1.133, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 2460.66, "quote_volume": 2787.31705, "trades": 15, "taker_buy_volume": 570.61, "taker_buy_quote": 646.01481}, {"ts": 1773744360000, "open": 1.132, "high": 1.132, "low": 1.129, "close": 1.129, "volume": 199.58, "quote_volume": 225.78687, "trades": 14, "taker_buy_volume": 60.46, "taker_buy_quote": 68.44072}, {"ts": 1773744420000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 1190.74, "quote_volume": 1343.9959, "trades": 21, "taker_buy_volume": 123.75, "taker_buy_quote": 139.71375}, {"ts": 1773744480000, "open": 1.129, "high": 1.13, "low": 1.128, "close": 1.128, "volume": 1772.47, "quote_volume": 2001.97596, "trades": 34, "taker_buy_volume": 1275.71, "taker_buy_quote": 1441.54332}, {"ts": 1773744540000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 133.76, "quote_volume": 150.86215, "trades": 5, "taker_buy_volume": 114.63, "taker_buy_quote": 129.30264}, {"ts": 1773744600000, "open": 1.126, "high": 1.126, "low": 1.122, "close": 1.124, "volume": 2287.84, "quote_volume": 2570.96826, "trades": 35, "taker_buy_volume": 1693.3, "taker_buy_quote": 1902.54548}, {"ts": 1773744660000, "open": 1.125, "high": 1.126, "low": 1.121, "close": 1.122, "volume": 463.88, "quote_volume": 521.47986, "trades": 12, "taker_buy_volume": 132.66, "taker_buy_quote": 149.33952}, {"ts": 1773744720000, "open": 1.123, "high": 1.125, "low": 1.121, "close": 1.125, "volume": 8220.94, "quote_volume": 9228.5479, "trades": 37, "taker_buy_volume": 3541.18, "taker_buy_quote": 3977.59126}, {"ts": 1773744780000, "open": 1.124, "high": 1.128, "low": 1.124, "close": 1.124, "volume": 1820.88, "quote_volume": 2048.70042, "trades": 26, "taker_buy_volume": 1428.8, "taker_buy_quote": 1607.76012}, {"ts": 1773744840000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.123, "volume": 443.68, "quote_volume": 498.43256, "trades": 9, "taker_buy_volume": 62.2, "taker_buy_quote": 69.9128}, {"ts": 1773744900000, "open": 1.123, "high": 1.123, "low": 1.111, "close": 1.117, "volume": 24080.57, "quote_volume": 26906.18593, "trades": 137, "taker_buy_volume": 6517.12, "taker_buy_quote": 7259.2651}, {"ts": 1773744960000, "open": 1.116, "high": 1.122, "low": 1.114, "close": 1.117, "volume": 3109.92, "quote_volume": 3480.52383, "trades": 39, "taker_buy_volume": 1641.44, "taker_buy_quote": 1839.70051}, {"ts": 1773745020000, "open": 1.116, "high": 1.116, "low": 1.111, "close": 1.116, "volume": 3115.37, "quote_volume": 3468.07226, "trades": 41, "taker_buy_volume": 1615.66, "taker_buy_quote": 1798.20517}, {"ts": 1773745080000, "open": 1.116, "high": 1.117, "low": 1.114, "close": 1.114, "volume": 492.05, "quote_volume": 549.258, "trades": 12, "taker_buy_volume": 132.31, "taker_buy_quote": 147.68043}, {"ts": 1773745140000, "open": 1.113, "high": 1.113, "low": 1.104, "close": 1.107, "volume": 7776.99, "quote_volume": 8604.02784, "trades": 105, "taker_buy_volume": 2639.87, "taker_buy_quote": 2920.31227}, {"ts": 1773745200000, "open": 1.107, "high": 1.11, "low": 1.101, "close": 1.106, "volume": 5737.11, "quote_volume": 6337.86165, "trades": 62, "taker_buy_volume": 1906.77, "taker_buy_quote": 2103.68741}, {"ts": 1773745260000, "open": 1.106, "high": 1.107, "low": 1.087, "close": 1.088, "volume": 10940.19, "quote_volume": 11970.97327, "trades": 191, "taker_buy_volume": 3865.0, "taker_buy_quote": 4229.97634}, {"ts": 1773745320000, "open": 1.087, "high": 1.092, "low": 1.083, "close": 1.084, "volume": 5699.92, "quote_volume": 6198.8707, "trades": 115, "taker_buy_volume": 2739.04, "taker_buy_quote": 2980.69425}, {"ts": 1773745380000, "open": 1.084, "high": 1.139, "low": 1.082, "close": 1.119, "volume": 98769.05, "quote_volume": 110596.79173, "trades": 780, "taker_buy_volume": 48639.27, "taker_buy_quote": 54408.91995}, {"ts": 1773745440000, "open": 1.121, "high": 1.124, "low": 1.115, "close": 1.123, "volume": 8183.14, "quote_volume": 9167.0628, "trades": 94, "taker_buy_volume": 6038.4, "taker_buy_quote": 6764.72424}, {"ts": 1773745500000, "open": 1.12, "high": 1.127, "low": 1.118, "close": 1.126, "volume": 5792.81, "quote_volume": 6509.99845, "trades": 58, "taker_buy_volume": 4619.44, "taker_buy_quote": 5192.67836}, {"ts": 1773745560000, "open": 1.127, "high": 1.127, "low": 1.114, "close": 1.117, "volume": 3813.23, "quote_volume": 4277.36516, "trades": 47, "taker_buy_volume": 915.82, "taker_buy_quote": 1026.73224}, {"ts": 1773745620000, "open": 1.114, "high": 1.122, "low": 1.113, "close": 1.122, "volume": 6135.03, "quote_volume": 6874.67502, "trades": 51, "taker_buy_volume": 4645.92, "taker_buy_quote": 5206.63173}, {"ts": 1773745680000, "open": 1.12, "high": 1.128, "low": 1.119, "close": 1.126, "volume": 13301.87, "quote_volume": 14931.15814, "trades": 74, "taker_buy_volume": 10971.07, "taker_buy_quote": 12306.5218}, {"ts": 1773745740000, "open": 1.127, "high": 1.14, "low": 1.126, "close": 1.127, "volume": 16724.26, "quote_volume": 18942.13366, "trades": 157, "taker_buy_volume": 8813.57, "taker_buy_quote": 9975.58025}, {"ts": 1773745800000, "open": 1.127, "high": 1.127, "low": 1.118, "close": 1.119, "volume": 2646.8, "quote_volume": 2974.54722, "trades": 37, "taker_buy_volume": 1376.37, "taker_buy_quote": 1546.84362}, {"ts": 1773745860000, "open": 1.117, "high": 1.119, "low": 1.115, "close": 1.119, "volume": 1965.83, "quote_volume": 2196.86414, "trades": 22, "taker_buy_volume": 881.25, "taker_buy_quote": 986.08315}, {"ts": 1773745920000, "open": 1.118, "high": 1.122, "low": 1.117, "close": 1.117, "volume": 6527.8, "quote_volume": 7303.72015, "trades": 79, "taker_buy_volume": 5754.85, "taker_buy_quote": 6439.30342}, {"ts": 1773745980000, "open": 1.116, "high": 1.119, "low": 1.116, "close": 1.118, "volume": 5584.08, "quote_volume": 6247.03355, "trades": 38, "taker_buy_volume": 5081.47, "taker_buy_quote": 5685.38622}, {"ts": 1773746040000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.116, "volume": 1471.04, "quote_volume": 1641.72523, "trades": 19, "taker_buy_volume": 277.32, "taker_buy_quote": 309.63821}, {"ts": 1773746100000, "open": 1.117, "high": 1.121, "low": 1.117, "close": 1.119, "volume": 10460.39, "quote_volume": 11707.60353, "trades": 44, "taker_buy_volume": 5178.79, "taker_buy_quote": 5797.11338}, {"ts": 1773746160000, "open": 1.12, "high": 1.12, "low": 1.114, "close": 1.115, "volume": 1581.93, "quote_volume": 1767.3643, "trades": 32, "taker_buy_volume": 444.27, "taker_buy_quote": 495.61238}, {"ts": 1773746220000, "open": 1.114, "high": 1.118, "low": 1.113, "close": 1.118, "volume": 5202.89, "quote_volume": 5809.78188, "trades": 40, "taker_buy_volume": 4846.2, "taker_buy_quote": 5412.50057}, {"ts": 1773746280000, "open": 1.118, "high": 1.125, "low": 1.116, "close": 1.124, "volume": 5332.83, "quote_volume": 5976.83606, "trades": 53, "taker_buy_volume": 3991.86, "taker_buy_quote": 4471.82456}, {"ts": 1773746340000, "open": 1.125, "high": 1.129, "low": 1.123, "close": 1.123, "volume": 2342.86, "quote_volume": 2636.56288, "trades": 70, "taker_buy_volume": 979.98, "taker_buy_quote": 1103.53729}, {"ts": 1773746400000, "open": 1.123, "high": 1.126, "low": 1.121, "close": 1.125, "volume": 3206.67, "quote_volume": 3604.51241, "trades": 55, "taker_buy_volume": 3094.22, "taker_buy_quote": 3478.18669}, {"ts": 1773746460000, "open": 1.124, "high": 1.125, "low": 1.12, "close": 1.12, "volume": 338.6, "quote_volume": 379.5916, "trades": 14, "taker_buy_volume": 309.42, "taker_buy_quote": 346.85195}, {"ts": 1773746520000, "open": 1.119, "high": 1.119, "low": 1.114, "close": 1.115, "volume": 2504.15, "quote_volume": 2793.36808, "trades": 39, "taker_buy_volume": 1773.05, "taker_buy_quote": 1977.50698}, {"ts": 1773746580000, "open": 1.115, "high": 1.118, "low": 1.115, "close": 1.118, "volume": 1649.17, "quote_volume": 1841.90847, "trades": 28, "taker_buy_volume": 1094.15, "taker_buy_quote": 1222.75234}, {"ts": 1773746640000, "open": 1.119, "high": 1.12, "low": 1.117, "close": 1.117, "volume": 2614.12, "quote_volume": 2922.17285, "trades": 54, "taker_buy_volume": 1212.68, "taker_buy_quote": 1355.06461}, {"ts": 1773746700000, "open": 1.117, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 1915.2, "quote_volume": 2141.88593, "trades": 36, "taker_buy_volume": 1537.84, "taker_buy_quote": 1720.16146}, {"ts": 1773746760000, "open": 1.119, "high": 1.124, "low": 1.118, "close": 1.121, "volume": 4080.25, "quote_volume": 4570.0271, "trades": 73, "taker_buy_volume": 2535.19, "taker_buy_quote": 2840.06162}, {"ts": 1773746820000, "open": 1.121, "high": 1.121, "low": 1.116, "close": 1.118, "volume": 713.0, "quote_volume": 797.69103, "trades": 21, "taker_buy_volume": 517.73, "taker_buy_quote": 579.32507}, {"ts": 1773746880000, "open": 1.116, "high": 1.118, "low": 1.112, "close": 1.113, "volume": 11510.81, "quote_volume": 12835.27995, "trades": 75, "taker_buy_volume": 2583.55, "taker_buy_quote": 2882.20519}, {"ts": 1773746940000, "open": 1.113, "high": 1.114, "low": 1.106, "close": 1.109, "volume": 13367.98, "quote_volume": 14821.14136, "trades": 126, "taker_buy_volume": 2942.39, "taker_buy_quote": 3262.07591}, {"ts": 1773747000000, "open": 1.108, "high": 1.116, "low": 1.108, "close": 1.115, "volume": 5615.49, "quote_volume": 6256.94962, "trades": 66, "taker_buy_volume": 3223.82, "taker_buy_quote": 3592.88594}, {"ts": 1773747060000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 209.55, "quote_volume": 233.54517, "trades": 8, "taker_buy_volume": 181.47, "taker_buy_quote": 202.26405}, {"ts": 1773747120000, "open": 1.114, "high": 1.117, "low": 1.113, "close": 1.116, "volume": 1755.51, "quote_volume": 1957.87092, "trades": 36, "taker_buy_volume": 888.76, "taker_buy_quote": 991.14047}, {"ts": 1773747180000, "open": 1.116, "high": 1.12, "low": 1.112, "close": 1.117, "volume": 3318.49, "quote_volume": 3706.11814, "trades": 56, "taker_buy_volume": 2081.1, "taker_buy_quote": 2325.47246}, {"ts": 1773747240000, "open": 1.116, "high": 1.118, "low": 1.112, "close": 1.118, "volume": 4692.76, "quote_volume": 5234.82592, "trades": 50, "taker_buy_volume": 2554.54, "taker_buy_quote": 2850.08262}, {"ts": 1773747300000, "open": 1.119, "high": 1.121, "low": 1.117, "close": 1.121, "volume": 1530.36, "quote_volume": 1712.39576, "trades": 28, "taker_buy_volume": 672.32, "taker_buy_quote": 753.04524}, {"ts": 1773747360000, "open": 1.12, "high": 1.12, "low": 1.116, "close": 1.119, "volume": 3735.84, "quote_volume": 4176.08398, "trades": 38, "taker_buy_volume": 1577.24, "taker_buy_quote": 1764.09971}, {"ts": 1773747420000, "open": 1.119, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 655.08, "quote_volume": 732.77552, "trades": 7, "taker_buy_volume": 62.58, "taker_buy_quote": 70.0896}, {"ts": 1773747480000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 930.8, "quote_volume": 1042.03411, "trades": 11, "taker_buy_volume": 454.19, "taker_buy_quote": 508.56905}, {"ts": 1773747540000, "open": 1.12, "high": 1.121, "low": 1.118, "close": 1.121, "volume": 908.55, "quote_volume": 1016.97459, "trades": 16, "taker_buy_volume": 457.08, "taker_buy_quote": 512.10738}, {"ts": 1773747600000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1539.67, "quote_volume": 1725.13648, "trades": 24, "taker_buy_volume": 598.47, "taker_buy_quote": 670.79487}, {"ts": 1773747660000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 202.69, "quote_volume": 226.81011, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747720000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 7.73, "quote_volume": 8.64214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747780000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 515.04, "quote_volume": 575.74449, "trades": 5, "taker_buy_volume": 174.65, "taker_buy_quote": 195.2587}, {"ts": 1773747840000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 1060.39, "quote_volume": 1185.62861, "trades": 18, "taker_buy_volume": 587.17, "taker_buy_quote": 656.62217}, {"ts": 1773747900000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 430.68, "quote_volume": 481.39625, "trades": 18, "taker_buy_volume": 217.52, "taker_buy_quote": 243.18736}, {"ts": 1773747960000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 1670.65, "quote_volume": 1862.91967, "trades": 14, "taker_buy_volume": 6.34, "taker_buy_quote": 7.07544}, {"ts": 1773748020000, "open": 1.115, "high": 1.119, "low": 1.115, "close": 1.119, "volume": 256.36, "quote_volume": 286.43348, "trades": 10, "taker_buy_volume": 142.66, "taker_buy_quote": 159.38193}, {"ts": 1773748080000, "open": 1.119, "high": 1.12, "low": 1.117, "close": 1.117, "volume": 1262.77, "quote_volume": 1413.28872, "trades": 14, "taker_buy_volume": 1136.01, "taker_buy_quote": 1271.66057}, {"ts": 1773748140000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 514.78, "quote_volume": 574.7054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748200000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 343.72, "quote_volume": 384.88237, "trades": 8, "taker_buy_volume": 343.72, "taker_buy_quote": 384.88237}, {"ts": 1773748260000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 971.43, "quote_volume": 1089.71192, "trades": 12, "taker_buy_volume": 867.55, "taker_buy_quote": 973.26244}, {"ts": 1773748320000, "open": 1.123, "high": 1.127, "low": 1.119, "close": 1.119, "volume": 3824.43, "quote_volume": 4298.17195, "trades": 56, "taker_buy_volume": 3161.02, "taker_buy_quote": 3552.79277}, {"ts": 1773748380000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 3322.52, "quote_volume": 3717.99559, "trades": 18, "taker_buy_volume": 972.09, "taker_buy_quote": 1087.80981}, {"ts": 1773748440000, "open": 1.119, "high": 1.127, "low": 1.119, "close": 1.123, "volume": 11810.73, "quote_volume": 13265.28906, "trades": 81, "taker_buy_volume": 10029.36, "taker_buy_quote": 11269.36343}, {"ts": 1773748500000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.123, "volume": 1335.62, "quote_volume": 1497.95319, "trades": 19, "taker_buy_volume": 897.02, "taker_buy_quote": 1005.97126}, {"ts": 1773748560000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 46.5, "quote_volume": 52.20955, "trades": 2, "taker_buy_volume": 36.55, "taker_buy_quote": 41.04565}, {"ts": 1773748620000, "open": 1.122, "high": 1.127, "low": 1.122, "close": 1.125, "volume": 4895.49, "quote_volume": 5503.38194, "trades": 45, "taker_buy_volume": 3840.07, "taker_buy_quote": 4317.11175}, {"ts": 1773748680000, "open": 1.124, "high": 1.125, "low": 1.123, "close": 1.125, "volume": 1329.66, "quote_volume": 1493.61734, "trades": 20, "taker_buy_volume": 1229.89, "taker_buy_quote": 1381.4907}, {"ts": 1773748740000, "open": 1.125, "high": 1.128, "low": 1.125, "close": 1.128, "volume": 2201.53, "quote_volume": 2480.28371, "trades": 20, "taker_buy_volume": 1611.09, "taker_buy_quote": 1815.59399}, {"ts": 1773748800000, "open": 1.127, "high": 1.127, "low": 1.123, "close": 1.123, "volume": 16867.59, "quote_volume": 18977.42441, "trades": 79, "taker_buy_volume": 1802.94, "taker_buy_quote": 2027.11542}, {"ts": 1773748860000, "open": 1.123, "high": 1.13, "low": 1.121, "close": 1.125, "volume": 4782.55, "quote_volume": 5391.37944, "trades": 45, "taker_buy_volume": 3577.65, "taker_buy_quote": 4032.40284}, {"ts": 1773748920000, "open": 1.124, "high": 1.125, "low": 1.122, "close": 1.125, "volume": 3008.4, "quote_volume": 3381.44588, "trades": 17, "taker_buy_volume": 1849.75, "taker_buy_quote": 2079.1274}, {"ts": 1773748980000, "open": 1.125, "high": 1.128, "low": 1.125, "close": 1.128, "volume": 416.7, "quote_volume": 469.53157, "trades": 6, "taker_buy_volume": 416.7, "taker_buy_quote": 469.53157}, {"ts": 1773749040000, "open": 1.128, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 2996.65, "quote_volume": 3379.90835, "trades": 19, "taker_buy_volume": 2814.29, "taker_buy_quote": 3174.25998}, {"ts": 1773749100000, "open": 1.129, "high": 1.13, "low": 1.125, "close": 1.126, "volume": 1209.79, "quote_volume": 1364.12176, "trades": 17, "taker_buy_volume": 856.48, "taker_buy_quote": 965.63702}, {"ts": 1773749160000, "open": 1.127, "high": 1.131, "low": 1.127, "close": 1.131, "volume": 466.72, "quote_volume": 527.03873, "trades": 13, "taker_buy_volume": 440.42, "taker_buy_quote": 497.31973}, {"ts": 1773749220000, "open": 1.132, "high": 1.134, "low": 1.127, "close": 1.127, "volume": 2786.63, "quote_volume": 3152.30025, "trades": 27, "taker_buy_volume": 891.94, "taker_buy_quote": 1009.2315}, {"ts": 1773749280000, "open": 1.126, "high": 1.128, "low": 1.124, "close": 1.128, "volume": 261.25, "quote_volume": 294.14821, "trades": 9, "taker_buy_volume": 98.13, "taker_buy_quote": 110.50414}, {"ts": 1773749340000, "open": 1.126, "high": 1.126, "low": 1.121, "close": 1.122, "volume": 3063.71, "quote_volume": 3443.83228, "trades": 25, "taker_buy_volume": 240.97, "taker_buy_quote": 270.84873}, {"ts": 1773749400000, "open": 1.123, "high": 1.125, "low": 1.122, "close": 1.125, "volume": 18167.04, "quote_volume": 20419.03126, "trades": 33, "taker_buy_volume": 18038.84, "taker_buy_quote": 20275.19086}, {"ts": 1773749460000, "open": 1.125, "high": 1.129, "low": 1.124, "close": 1.129, "volume": 1554.34, "quote_volume": 1750.29668, "trades": 18, "taker_buy_volume": 881.16, "taker_buy_quote": 992.82555}, {"ts": 1773749520000, "open": 1.129, "high": 1.129, "low": 1.126, "close": 1.127, "volume": 535.43, "quote_volume": 603.60248, "trades": 10, "taker_buy_volume": 519.67, "taker_buy_quote": 585.84585}, {"ts": 1773749580000, "open": 1.126, "high": 1.129, "low": 1.126, "close": 1.128, "volume": 2896.04, "quote_volume": 3264.17408, "trades": 21, "taker_buy_volume": 1122.83, "taker_buy_quote": 1267.03926}, {"ts": 1773749640000, "open": 1.128, "high": 1.128, "low": 1.122, "close": 1.122, "volume": 4653.27, "quote_volume": 5226.18183, "trades": 31, "taker_buy_volume": 2718.74, "taker_buy_quote": 3051.86639}, {"ts": 1773749700000, "open": 1.123, "high": 1.125, "low": 1.122, "close": 1.125, "volume": 3651.1, "quote_volume": 4100.28297, "trades": 49, "taker_buy_volume": 1080.7, "taker_buy_quote": 1213.21526}, {"ts": 1773749760000, "open": 1.123, "high": 1.126, "low": 1.123, "close": 1.126, "volume": 2368.29, "quote_volume": 2662.69369, "trades": 21, "taker_buy_volume": 2053.12, "taker_buy_quote": 2308.24716}, {"ts": 1773749820000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 1153.16, "quote_volume": 1296.41856, "trades": 13, "taker_buy_volume": 167.53, "taker_buy_quote": 188.57044}, {"ts": 1773749880000, "open": 1.125, "high": 1.126, "low": 1.121, "close": 1.121, "volume": 3578.93, "quote_volume": 4020.79582, "trades": 29, "taker_buy_volume": 311.64, "taker_buy_quote": 350.37615}, {"ts": 1773749940000, "open": 1.123, "high": 1.125, "low": 1.119, "close": 1.119, "volume": 17068.83, "quote_volume": 19117.69503, "trades": 58, "taker_buy_volume": 1405.91, "taker_buy_quote": 1578.28675}, {"ts": 1773750000000, "open": 1.121, "high": 1.122, "low": 1.119, "close": 1.122, "volume": 4730.62, "quote_volume": 5299.26841, "trades": 27, "taker_buy_volume": 1973.7, "taker_buy_quote": 2212.49834}, {"ts": 1773750060000, "open": 1.121, "high": 1.121, "low": 1.092, "close": 1.098, "volume": 136780.08, "quote_volume": 150629.35554, "trades": 560, "taker_buy_volume": 82714.53, "taker_buy_quote": 91028.32198}, {"ts": 1773750120000, "open": 1.099, "high": 1.099, "low": 1.078, "close": 1.086, "volume": 18439.13, "quote_volume": 19989.01911, "trades": 209, "taker_buy_volume": 3839.8, "taker_buy_quote": 4164.91246}, {"ts": 1773750180000, "open": 1.085, "high": 1.085, "low": 1.08, "close": 1.08, "volume": 2480.95, "quote_volume": 2688.22907, "trades": 37, "taker_buy_volume": 1492.46, "taker_buy_quote": 1617.26016}, {"ts": 1773750240000, "open": 1.08, "high": 1.083, "low": 1.076, "close": 1.076, "volume": 4761.68, "quote_volume": 5138.14828, "trades": 73, "taker_buy_volume": 2092.62, "taker_buy_quote": 2262.60686}, {"ts": 1773750300000, "open": 1.076, "high": 1.078, "low": 1.061, "close": 1.073, "volume": 33341.47, "quote_volume": 35700.05181, "trades": 395, "taker_buy_volume": 5579.13, "taker_buy_quote": 5992.66468}, {"ts": 1773750360000, "open": 1.072, "high": 1.072, "low": 1.059, "close": 1.065, "volume": 35482.08, "quote_volume": 37771.47608, "trades": 375, "taker_buy_volume": 15973.47, "taker_buy_quote": 17024.71432}, {"ts": 1773750420000, "open": 1.064, "high": 1.077, "low": 1.064, "close": 1.073, "volume": 26749.38, "quote_volume": 28685.64974, "trades": 462, "taker_buy_volume": 18207.73, "taker_buy_quote": 19514.33707}, {"ts": 1773750480000, "open": 1.075, "high": 1.076, "low": 1.056, "close": 1.063, "volume": 21792.2, "quote_volume": 23186.67848, "trades": 308, "taker_buy_volume": 9538.07, "taker_buy_quote": 10157.78529}, {"ts": 1773750540000, "open": 1.062, "high": 1.064, "low": 1.055, "close": 1.056, "volume": 9032.92, "quote_volume": 9574.57755, "trades": 181, "taker_buy_volume": 3066.46, "taker_buy_quote": 3256.0306}, {"ts": 1773750600000, "open": 1.056, "high": 1.061, "low": 1.047, "close": 1.047, "volume": 13358.44, "quote_volume": 14049.70944, "trades": 152, "taker_buy_volume": 5235.95, "taker_buy_quote": 5503.1358}, {"ts": 1773750660000, "open": 1.047, "high": 1.063, "low": 1.047, "close": 1.057, "volume": 24601.58, "quote_volume": 25948.40354, "trades": 201, "taker_buy_volume": 10130.69, "taker_buy_quote": 10669.57869}, {"ts": 1773750720000, "open": 1.059, "high": 1.067, "low": 1.057, "close": 1.067, "volume": 12810.99, "quote_volume": 13610.17243, "trades": 139, "taker_buy_volume": 6953.08, "taker_buy_quote": 7381.08253}, {"ts": 1773750780000, "open": 1.064, "high": 1.069, "low": 1.064, "close": 1.065, "volume": 2734.09, "quote_volume": 2917.50559, "trades": 39, "taker_buy_volume": 1493.83, "taker_buy_quote": 1594.4104}, {"ts": 1773750840000, "open": 1.067, "high": 1.071, "low": 1.063, "close": 1.07, "volume": 6147.17, "quote_volume": 6566.24863, "trades": 66, "taker_buy_volume": 3167.55, "taker_buy_quote": 3390.28928}, {"ts": 1773750900000, "open": 1.069, "high": 1.072, "low": 1.066, "close": 1.067, "volume": 7166.7, "quote_volume": 7656.52822, "trades": 78, "taker_buy_volume": 3091.29, "taker_buy_quote": 3301.07945}, {"ts": 1773750960000, "open": 1.068, "high": 1.078, "low": 1.068, "close": 1.076, "volume": 8864.41, "quote_volume": 9521.46152, "trades": 118, "taker_buy_volume": 5031.78, "taker_buy_quote": 5397.39293}, {"ts": 1773751020000, "open": 1.076, "high": 1.111, "low": 1.076, "close": 1.099, "volume": 85313.51, "quote_volume": 93737.60459, "trades": 894, "taker_buy_volume": 41373.62, "taker_buy_quote": 45370.47665}, {"ts": 1773751080000, "open": 1.1, "high": 1.104, "low": 1.089, "close": 1.094, "volume": 17417.06, "quote_volume": 19074.30417, "trades": 227, "taker_buy_volume": 7598.82, "taker_buy_quote": 8329.66882}, {"ts": 1773751140000, "open": 1.095, "high": 1.099, "low": 1.092, "close": 1.097, "volume": 15022.88, "quote_volume": 16448.45769, "trades": 87, "taker_buy_volume": 9201.19, "taker_buy_quote": 10078.89094}, {"ts": 1773751200000, "open": 1.095, "high": 1.106, "low": 1.091, "close": 1.106, "volume": 20736.83, "quote_volume": 22841.50124, "trades": 113, "taker_buy_volume": 19427.7, "taker_buy_quote": 21410.19702}, {"ts": 1773751260000, "open": 1.105, "high": 1.126, "low": 1.104, "close": 1.125, "volume": 45806.23, "quote_volume": 51213.71227, "trades": 446, "taker_buy_volume": 35796.48, "taker_buy_quote": 39990.38508}, {"ts": 1773751320000, "open": 1.125, "high": 1.129, "low": 1.118, "close": 1.128, "volume": 18945.04, "quote_volume": 21274.5869, "trades": 424, "taker_buy_volume": 16169.23, "taker_buy_quote": 18152.36929}, {"ts": 1773751380000, "open": 1.127, "high": 1.131, "low": 1.124, "close": 1.13, "volume": 20289.03, "quote_volume": 22878.93805, "trades": 283, "taker_buy_volume": 9132.92, "taker_buy_quote": 10305.70816}, {"ts": 1773751440000, "open": 1.131, "high": 1.133, "low": 1.128, "close": 1.129, "volume": 13193.42, "quote_volume": 14915.28138, "trades": 190, "taker_buy_volume": 8601.68, "taker_buy_quote": 9725.62679}, {"ts": 1773751500000, "open": 1.129, "high": 1.129, "low": 1.116, "close": 1.12, "volume": 7593.66, "quote_volume": 8521.05452, "trades": 99, "taker_buy_volume": 3040.49, "taker_buy_quote": 3423.73418}, {"ts": 1773751560000, "open": 1.119, "high": 1.122, "low": 1.114, "close": 1.117, "volume": 17621.84, "quote_volume": 19714.9894, "trades": 129, "taker_buy_volume": 11345.08, "taker_buy_quote": 12694.36166}, {"ts": 1773751620000, "open": 1.116, "high": 1.116, "low": 1.106, "close": 1.113, "volume": 12499.85, "quote_volume": 13859.04805, "trades": 114, "taker_buy_volume": 4122.31, "taker_buy_quote": 4566.7078}, {"ts": 1773751680000, "open": 1.112, "high": 1.115, "low": 1.109, "close": 1.112, "volume": 4826.12, "quote_volume": 5371.50885, "trades": 66, "taker_buy_volume": 2296.24, "taker_buy_quote": 2554.76281}, {"ts": 1773751740000, "open": 1.11, "high": 1.112, "low": 1.107, "close": 1.11, "volume": 1160.54, "quote_volume": 1286.38797, "trades": 23, "taker_buy_volume": 190.12, "taker_buy_quote": 211.10157}, {"ts": 1773751800000, "open": 1.112, "high": 1.114, "low": 1.111, "close": 1.112, "volume": 798.96, "quote_volume": 888.55091, "trades": 12, "taker_buy_volume": 89.51, "taker_buy_quote": 99.65615}, {"ts": 1773751860000, "open": 1.111, "high": 1.112, "low": 1.105, "close": 1.106, "volume": 3681.28, "quote_volume": 4075.83047, "trades": 42, "taker_buy_volume": 515.05, "taker_buy_quote": 569.8154}, {"ts": 1773751920000, "open": 1.106, "high": 1.106, "low": 1.1, "close": 1.102, "volume": 4831.98, "quote_volume": 5330.84849, "trades": 47, "taker_buy_volume": 2295.1, "taker_buy_quote": 2530.9443}, {"ts": 1773751980000, "open": 1.1, "high": 1.102, "low": 1.093, "close": 1.1, "volume": 9689.54, "quote_volume": 10636.1856, "trades": 75, "taker_buy_volume": 2910.99, "taker_buy_quote": 3191.48409}, {"ts": 1773752040000, "open": 1.1, "high": 1.101, "low": 1.097, "close": 1.098, "volume": 6215.95, "quote_volume": 6834.33888, "trades": 33, "taker_buy_volume": 4394.58, "taker_buy_quote": 4833.61429}, {"ts": 1773752100000, "open": 1.099, "high": 1.101, "low": 1.097, "close": 1.101, "volume": 1503.97, "quote_volume": 1651.62996, "trades": 31, "taker_buy_volume": 1189.01, "taker_buy_quote": 1305.87867}, {"ts": 1773752160000, "open": 1.1, "high": 1.101, "low": 1.096, "close": 1.099, "volume": 3000.93, "quote_volume": 3297.56185, "trades": 30, "taker_buy_volume": 1976.3, "taker_buy_quote": 2171.03565}, {"ts": 1773752220000, "open": 1.099, "high": 1.102, "low": 1.099, "close": 1.1, "volume": 5174.95, "quote_volume": 5693.40265, "trades": 44, "taker_buy_volume": 3018.14, "taker_buy_quote": 3321.73715}, {"ts": 1773752280000, "open": 1.098, "high": 1.104, "low": 1.097, "close": 1.104, "volume": 3934.07, "quote_volume": 4336.2084, "trades": 41, "taker_buy_volume": 2061.78, "taker_buy_quote": 2271.23227}, {"ts": 1773752340000, "open": 1.102, "high": 1.105, "low": 1.102, "close": 1.105, "volume": 1443.41, "quote_volume": 1594.17358, "trades": 17, "taker_buy_volume": 1119.75, "taker_buy_quote": 1236.6913}, {"ts": 1773752400000, "open": 1.106, "high": 1.11, "low": 1.102, "close": 1.105, "volume": 3488.87, "quote_volume": 3856.40944, "trades": 51, "taker_buy_volume": 1939.46, "taker_buy_quote": 2144.38648}, {"ts": 1773752460000, "open": 1.106, "high": 1.11, "low": 1.106, "close": 1.109, "volume": 3137.93, "quote_volume": 3475.11446, "trades": 30, "taker_buy_volume": 953.29, "taker_buy_quote": 1055.97464}, {"ts": 1773752520000, "open": 1.106, "high": 1.119, "low": 1.105, "close": 1.113, "volume": 26577.58, "quote_volume": 29586.96145, "trades": 166, "taker_buy_volume": 22125.21, "taker_buy_quote": 24627.14567}, {"ts": 1773752580000, "open": 1.112, "high": 1.112, "low": 1.106, "close": 1.107, "volume": 4835.83, "quote_volume": 5366.62327, "trades": 20, "taker_buy_volume": 2170.55, "taker_buy_quote": 2410.73996}, {"ts": 1773752640000, "open": 1.107, "high": 1.112, "low": 1.107, "close": 1.109, "volume": 1437.27, "quote_volume": 1594.88828, "trades": 35, "taker_buy_volume": 787.55, "taker_buy_quote": 874.03278}, {"ts": 1773752700000, "open": 1.109, "high": 1.109, "low": 1.101, "close": 1.103, "volume": 2055.38, "quote_volume": 2266.83129, "trades": 23, "taker_buy_volume": 859.69, "taker_buy_quote": 946.80479}, {"ts": 1773752760000, "open": 1.102, "high": 1.108, "low": 1.102, "close": 1.108, "volume": 3663.85, "quote_volume": 4045.59593, "trades": 50, "taker_buy_volume": 3188.27, "taker_buy_quote": 3519.5532}, {"ts": 1773752820000, "open": 1.109, "high": 1.109, "low": 1.107, "close": 1.107, "volume": 2329.92, "quote_volume": 2581.55237, "trades": 43, "taker_buy_volume": 1271.88, "taker_buy_quote": 1408.58228}, {"ts": 1773752880000, "open": 1.109, "high": 1.112, "low": 1.107, "close": 1.111, "volume": 2511.59, "quote_volume": 2786.98723, "trades": 32, "taker_buy_volume": 1486.7, "taker_buy_quote": 1649.48193}, {"ts": 1773752940000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.111, "volume": 1267.06, "quote_volume": 1409.55296, "trades": 15, "taker_buy_volume": 360.49, "taker_buy_quote": 400.75327}, {"ts": 1773753000000, "open": 1.111, "high": 1.111, "low": 1.104, "close": 1.107, "volume": 3609.79, "quote_volume": 3998.64194, "trades": 47, "taker_buy_volume": 1659.29, "taker_buy_quote": 1835.62972}, {"ts": 1773753060000, "open": 1.106, "high": 1.108, "low": 1.102, "close": 1.103, "volume": 3874.73, "quote_volume": 4282.63396, "trades": 32, "taker_buy_volume": 1552.38, "taker_buy_quote": 1714.44141}, {"ts": 1773753120000, "open": 1.102, "high": 1.105, "low": 1.098, "close": 1.105, "volume": 2802.59, "quote_volume": 3088.67639, "trades": 51, "taker_buy_volume": 1754.5, "taker_buy_quote": 1935.3555}, {"ts": 1773753180000, "open": 1.105, "high": 1.116, "low": 1.105, "close": 1.111, "volume": 8345.02, "quote_volume": 9278.52785, "trades": 69, "taker_buy_volume": 4230.45, "taker_buy_quote": 4699.18803}, {"ts": 1773753240000, "open": 1.111, "high": 1.116, "low": 1.111, "close": 1.114, "volume": 2036.79, "quote_volume": 2267.62074, "trades": 18, "taker_buy_volume": 1049.13, "taker_buy_quote": 1165.90241}, {"ts": 1773753300000, "open": 1.113, "high": 1.117, "low": 1.112, "close": 1.117, "volume": 1861.11, "quote_volume": 2074.45783, "trades": 37, "taker_buy_volume": 1524.52, "taker_buy_quote": 1699.1844}, {"ts": 1773753360000, "open": 1.116, "high": 1.117, "low": 1.111, "close": 1.111, "volume": 5150.64, "quote_volume": 5748.15525, "trades": 34, "taker_buy_volume": 2555.76, "taker_buy_quote": 2852.92068}, {"ts": 1773753420000, "open": 1.112, "high": 1.114, "low": 1.11, "close": 1.112, "volume": 2168.95, "quote_volume": 2412.5748, "trades": 28, "taker_buy_volume": 881.46, "taker_buy_quote": 980.09846}, {"ts": 1773753480000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 214.8, "quote_volume": 238.89942, "trades": 6, "taker_buy_volume": 167.12, "taker_buy_quote": 185.87926}, {"ts": 1773753540000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.115, "volume": 953.45, "quote_volume": 1062.69544, "trades": 17, "taker_buy_volume": 759.56, "taker_buy_quote": 846.55676}, {"ts": 1773753600000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 1393.95, "quote_volume": 1554.29101, "trades": 26, "taker_buy_volume": 1024.22, "taker_buy_quote": 1142.047}, {"ts": 1773753660000, "open": 1.113, "high": 1.114, "low": 1.111, "close": 1.111, "volume": 6889.81, "quote_volume": 7665.72558, "trades": 49, "taker_buy_volume": 158.8, "taker_buy_quote": 176.9032}, {"ts": 1773753720000, "open": 1.112, "high": 1.114, "low": 1.111, "close": 1.114, "volume": 848.9, "quote_volume": 944.22294, "trades": 17, "taker_buy_volume": 815.14, "taker_buy_quote": 906.71558}, {"ts": 1773753780000, "open": 1.114, "high": 1.115, "low": 1.112, "close": 1.114, "volume": 591.99, "quote_volume": 659.04075, "trades": 13, "taker_buy_volume": 76.18, "taker_buy_quote": 84.91057}, {"ts": 1773753840000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 381.96, "quote_volume": 425.8854, "trades": 6, "taker_buy_volume": 129.31, "taker_buy_quote": 144.18065}, {"ts": 1773753900000, "open": 1.114, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 732.33, "quote_volume": 815.73939, "trades": 16, "taker_buy_volume": 170.5, "taker_buy_quote": 190.09103}, {"ts": 1773753960000, "open": 1.114, "high": 1.116, "low": 1.113, "close": 1.116, "volume": 1276.17, "quote_volume": 1422.32477, "trades": 16, "taker_buy_volume": 1047.3, "taker_buy_quote": 1167.40572}, {"ts": 1773754020000, "open": 1.115, "high": 1.117, "low": 1.114, "close": 1.115, "volume": 1331.41, "quote_volume": 1484.69084, "trades": 38, "taker_buy_volume": 216.77, "taker_buy_quote": 241.78042}, {"ts": 1773754080000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 1228.22, "quote_volume": 1370.55265, "trades": 25, "taker_buy_volume": 1020.81, "taker_buy_quote": 1139.08309}, {"ts": 1773754140000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 778.67, "quote_volume": 869.42495, "trades": 12, "taker_buy_volume": 429.23, "taker_buy_quote": 479.44991}, {"ts": 1773754200000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 734.72, "quote_volume": 819.97455, "trades": 15, "taker_buy_volume": 133.87, "taker_buy_quote": 149.49069}, {"ts": 1773754260000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 396.6, "quote_volume": 442.3673, "trades": 12, "taker_buy_volume": 158.3, "taker_buy_quote": 176.6628}, {"ts": 1773754320000, "open": 1.116, "high": 1.116, "low": 1.109, "close": 1.109, "volume": 3996.92, "quote_volume": 4444.89537, "trades": 45, "taker_buy_volume": 644.38, "taker_buy_quote": 717.3378}, {"ts": 1773754380000, "open": 1.108, "high": 1.108, "low": 1.1, "close": 1.102, "volume": 26005.03, "quote_volume": 28724.94222, "trades": 87, "taker_buy_volume": 3588.96, "taker_buy_quote": 3959.60996}, {"ts": 1773754440000, "open": 1.101, "high": 1.104, "low": 1.094, "close": 1.097, "volume": 4754.11, "quote_volume": 5225.16153, "trades": 52, "taker_buy_volume": 2364.29, "taker_buy_quote": 2598.28362}, {"ts": 1773754500000, "open": 1.096, "high": 1.097, "low": 1.094, "close": 1.094, "volume": 858.19, "quote_volume": 939.86427, "trades": 11, "taker_buy_volume": 147.76, "taker_buy_quote": 161.81627}, {"ts": 1773754560000, "open": 1.096, "high": 1.097, "low": 1.095, "close": 1.097, "volume": 5416.26, "quote_volume": 5936.75495, "trades": 19, "taker_buy_volume": 5115.89, "taker_buy_quote": 5607.48846}, {"ts": 1773754620000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 3082.82, "quote_volume": 3378.97608, "trades": 16, "taker_buy_volume": 107.2, "taker_buy_quote": 117.5984}, {"ts": 1773754680000, "open": 1.096, "high": 1.099, "low": 1.096, "close": 1.097, "volume": 1028.63, "quote_volume": 1129.07143, "trades": 21, "taker_buy_volume": 492.14, "taker_buy_quote": 540.37634}, {"ts": 1773754740000, "open": 1.097, "high": 1.097, "low": 1.093, "close": 1.097, "volume": 8315.85, "quote_volume": 9110.63657, "trades": 52, "taker_buy_volume": 1154.61, "taker_buy_quote": 1262.61282}, {"ts": 1773754800000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 377.73, "quote_volume": 414.36981, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754860000, "open": 1.097, "high": 1.097, "low": 1.094, "close": 1.094, "volume": 810.23, "quote_volume": 887.31866, "trades": 9, "taker_buy_volume": 22.7, "taker_buy_quote": 24.9019}, {"ts": 1773754920000, "open": 1.094, "high": 1.097, "low": 1.094, "close": 1.097, "volume": 266.49, "quote_volume": 292.03444, "trades": 7, "taker_buy_volume": 24.24, "taker_buy_quote": 26.57206}, {"ts": 1773754980000, "open": 1.096, "high": 1.097, "low": 1.095, "close": 1.095, "volume": 583.22, "quote_volume": 638.94116, "trades": 8, "taker_buy_volume": 413.79, "taker_buy_quote": 453.40628}, {"ts": 1773755040000, "open": 1.095, "high": 1.095, "low": 1.08, "close": 1.088, "volume": 26306.75, "quote_volume": 28579.355, "trades": 180, "taker_buy_volume": 6728.01, "taker_buy_quote": 7319.09931}, {"ts": 1773755100000, "open": 1.088, "high": 1.089, "low": 1.086, "close": 1.086, "volume": 959.01, "quote_volume": 1042.3823, "trades": 18, "taker_buy_volume": 179.04, "taker_buy_quote": 194.81004}, {"ts": 1773755160000, "open": 1.086, "high": 1.086, "low": 1.081, "close": 1.082, "volume": 3407.11, "quote_volume": 3693.97018, "trades": 33, "taker_buy_volume": 823.38, "taker_buy_quote": 893.0526}, {"ts": 1773755220000, "open": 1.082, "high": 1.082, "low": 1.073, "close": 1.08, "volume": 8626.22, "quote_volume": 9288.01589, "trades": 62, "taker_buy_volume": 2342.77, "taker_buy_quote": 2523.74857}, {"ts": 1773755280000, "open": 1.08, "high": 1.08, "low": 1.077, "close": 1.077, "volume": 230.82, "quote_volume": 248.93385, "trades": 7, "taker_buy_volume": 124.06, "taker_buy_quote": 133.95333}, {"ts": 1773755340000, "open": 1.076, "high": 1.077, "low": 1.073, "close": 1.076, "volume": 4253.33, "quote_volume": 4567.40158, "trades": 29, "taker_buy_volume": 1892.25, "taker_buy_quote": 2030.99476}, {"ts": 1773755400000, "open": 1.074, "high": 1.075, "low": 1.071, "close": 1.075, "volume": 3646.15, "quote_volume": 3910.55345, "trades": 27, "taker_buy_volume": 3338.93, "taker_buy_quote": 3580.79917}, {"ts": 1773755460000, "open": 1.076, "high": 1.078, "low": 1.074, "close": 1.078, "volume": 4845.01, "quote_volume": 5212.89352, "trades": 33, "taker_buy_volume": 3243.15, "taker_buy_quote": 3490.7535}, {"ts": 1773755520000, "open": 1.078, "high": 1.078, "low": 1.073, "close": 1.073, "volume": 935.65, "quote_volume": 1006.75534, "trades": 13, "taker_buy_volume": 141.57, "taker_buy_quote": 152.2285}, {"ts": 1773755580000, "open": 1.076, "high": 1.076, "low": 1.075, "close": 1.075, "volume": 582.45, "quote_volume": 626.68546, "trades": 8, "taker_buy_volume": 420.46, "taker_buy_quote": 452.38422}, {"ts": 1773755640000, "open": 1.075, "high": 1.078, "low": 1.075, "close": 1.075, "volume": 7259.12, "quote_volume": 7811.94943, "trades": 49, "taker_buy_volume": 3791.06, "taker_buy_quote": 4080.09974}, {"ts": 1773755700000, "open": 1.074, "high": 1.077, "low": 1.074, "close": 1.077, "volume": 1873.26, "quote_volume": 2014.7814, "trades": 30, "taker_buy_volume": 1300.4, "taker_buy_quote": 1399.11851}, {"ts": 1773755760000, "open": 1.075, "high": 1.079, "low": 1.075, "close": 1.078, "volume": 1944.46, "quote_volume": 2096.72347, "trades": 15, "taker_buy_volume": 1044.3, "taker_buy_quote": 1126.41981}, {"ts": 1773755820000, "open": 1.076, "high": 1.078, "low": 1.076, "close": 1.078, "volume": 630.89, "quote_volume": 679.51784, "trades": 13, "taker_buy_volume": 373.7, "taker_buy_quote": 402.65765}, {"ts": 1773755880000, "open": 1.078, "high": 1.079, "low": 1.068, "close": 1.078, "volume": 11726.55, "quote_volume": 12603.98638, "trades": 99, "taker_buy_volume": 8021.02, "taker_buy_quote": 8619.03351}, {"ts": 1773755940000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 134.25, "quote_volume": 144.85575, "trades": 3, "taker_buy_volume": 10.5, "taker_buy_quote": 11.3295}, {"ts": 1773756000000, "open": 1.079, "high": 1.079, "low": 1.076, "close": 1.079, "volume": 790.73, "quote_volume": 852.14751, "trades": 13, "taker_buy_volume": 390.46, "taker_buy_quote": 420.78312}, {"ts": 1773756060000, "open": 1.079, "high": 1.084, "low": 1.077, "close": 1.08, "volume": 8426.44, "quote_volume": 9117.85798, "trades": 57, "taker_buy_volume": 5574.24, "taker_buy_quote": 6029.53224}, {"ts": 1773756120000, "open": 1.079, "high": 1.079, "low": 1.062, "close": 1.062, "volume": 4873.22, "quote_volume": 5205.68524, "trades": 71, "taker_buy_volume": 3757.98, "taker_buy_quote": 4015.64956}, {"ts": 1773756180000, "open": 1.063, "high": 1.066, "low": 1.062, "close": 1.062, "volume": 1969.85, "quote_volume": 2095.55182, "trades": 40, "taker_buy_volume": 657.58, "taker_buy_quote": 699.75565}, {"ts": 1773756240000, "open": 1.064, "high": 1.067, "low": 1.061, "close": 1.061, "volume": 10046.35, "quote_volume": 10664.8904, "trades": 55, "taker_buy_volume": 7257.99, "taker_buy_quote": 7702.99869}, {"ts": 1773756300000, "open": 1.06, "high": 1.06, "low": 1.051, "close": 1.051, "volume": 14772.42, "quote_volume": 15588.36845, "trades": 120, "taker_buy_volume": 4311.88, "taker_buy_quote": 4541.90075}, {"ts": 1773756360000, "open": 1.05, "high": 1.05, "low": 1.042, "close": 1.044, "volume": 14737.68, "quote_volume": 15435.71584, "trades": 92, "taker_buy_volume": 3767.52, "taker_buy_quote": 3947.65382}, {"ts": 1773756420000, "open": 1.042, "high": 1.046, "low": 1.037, "close": 1.046, "volume": 7393.34, "quote_volume": 7698.54822, "trades": 105, "taker_buy_volume": 5441.64, "taker_buy_quote": 5667.16646}, {"ts": 1773756480000, "open": 1.047, "high": 1.057, "low": 1.047, "close": 1.053, "volume": 3891.05, "quote_volume": 4098.70183, "trades": 49, "taker_buy_volume": 1593.81, "taker_buy_quote": 1678.12581}, {"ts": 1773756540000, "open": 1.053, "high": 1.055, "low": 1.047, "close": 1.048, "volume": 3927.78, "quote_volume": 4123.4739, "trades": 39, "taker_buy_volume": 1387.24, "taker_buy_quote": 1456.17079}, {"ts": 1773756600000, "open": 1.048, "high": 1.053, "low": 1.046, "close": 1.047, "volume": 6657.61, "quote_volume": 6983.8325, "trades": 42, "taker_buy_volume": 2449.82, "taker_buy_quote": 2568.06252}, {"ts": 1773756660000, "open": 1.046, "high": 1.052, "low": 1.046, "close": 1.051, "volume": 2584.05, "quote_volume": 2711.45694, "trades": 29, "taker_buy_volume": 1510.62, "taker_buy_quote": 1585.12161}, {"ts": 1773756720000, "open": 1.05, "high": 1.051, "low": 1.045, "close": 1.048, "volume": 2643.82, "quote_volume": 2773.83295, "trades": 42, "taker_buy_volume": 678.62, "taker_buy_quote": 712.56659}, {"ts": 1773756780000, "open": 1.049, "high": 1.053, "low": 1.049, "close": 1.052, "volume": 4001.3, "quote_volume": 4203.3908, "trades": 66, "taker_buy_volume": 2380.75, "taker_buy_quote": 2500.89461}, {"ts": 1773756840000, "open": 1.051, "high": 1.051, "low": 1.049, "close": 1.049, "volume": 895.69, "quote_volume": 940.44621, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756900000, "open": 1.05, "high": 1.05, "low": 1.045, "close": 1.047, "volume": 4304.77, "quote_volume": 4506.674, "trades": 30, "taker_buy_volume": 3010.06, "taker_buy_quote": 3151.7701}, {"ts": 1773756960000, "open": 1.045, "high": 1.045, "low": 1.038, "close": 1.045, "volume": 2054.03, "quote_volume": 2137.05696, "trades": 34, "taker_buy_volume": 1085.26, "taker_buy_quote": 1127.96838}, {"ts": 1773757020000, "open": 1.044, "high": 1.044, "low": 1.036, "close": 1.036, "volume": 5408.18, "quote_volume": 5614.38735, "trades": 45, "taker_buy_volume": 961.0, "taker_buy_quote": 996.74834}, {"ts": 1773757080000, "open": 1.036, "high": 1.036, "low": 1.03, "close": 1.032, "volume": 9510.14, "quote_volume": 9815.38987, "trades": 109, "taker_buy_volume": 4562.86, "taker_buy_quote": 4709.85633}, {"ts": 1773757140000, "open": 1.033, "high": 1.034, "low": 1.03, "close": 1.031, "volume": 2289.34, "quote_volume": 2363.71459, "trades": 30, "taker_buy_volume": 1172.72, "taker_buy_quote": 1211.62148}, {"ts": 1773757200000, "open": 1.033, "high": 1.033, "low": 1.016, "close": 1.016, "volume": 20136.86, "quote_volume": 20629.29644, "trades": 137, "taker_buy_volume": 7046.15, "taker_buy_quote": 7206.5071}, {"ts": 1773757260000, "open": 1.017, "high": 1.02, "low": 1.016, "close": 1.018, "volume": 3841.75, "quote_volume": 3909.4805, "trades": 45, "taker_buy_volume": 2540.9, "taker_buy_quote": 2586.1435}, {"ts": 1773757320000, "open": 1.019, "high": 1.019, "low": 1.012, "close": 1.019, "volume": 5358.11, "quote_volume": 5436.75043, "trades": 84, "taker_buy_volume": 1882.13, "taker_buy_quote": 1908.50983}, {"ts": 1773757380000, "open": 1.02, "high": 1.038, "low": 1.017, "close": 1.033, "volume": 17187.26, "quote_volume": 17692.10204, "trades": 159, "taker_buy_volume": 13224.69, "taker_buy_quote": 13601.40664}, {"ts": 1773757440000, "open": 1.033, "high": 1.033, "low": 1.017, "close": 1.017, "volume": 7641.5, "quote_volume": 7838.0676, "trades": 59, "taker_buy_volume": 1181.15, "taker_buy_quote": 1214.28186}, {"ts": 1773757500000, "open": 1.017, "high": 1.017, "low": 1.013, "close": 1.017, "volume": 1731.77, "quote_volume": 1756.3665, "trades": 33, "taker_buy_volume": 887.56, "taker_buy_quote": 900.17018}, {"ts": 1773757560000, "open": 1.015, "high": 1.02, "low": 1.015, "close": 1.018, "volume": 2054.18, "quote_volume": 2090.60632, "trades": 24, "taker_buy_volume": 1802.87, "taker_buy_quote": 1834.67735}, {"ts": 1773757620000, "open": 1.019, "high": 1.02, "low": 1.017, "close": 1.017, "volume": 1069.89, "quote_volume": 1089.39783, "trades": 13, "taker_buy_volume": 243.91, "taker_buy_quote": 248.55074}, {"ts": 1773757680000, "open": 1.018, "high": 1.02, "low": 1.015, "close": 1.015, "volume": 5819.75, "quote_volume": 5934.25625, "trades": 20, "taker_buy_volume": 790.17, "taker_buy_quote": 805.87811}, {"ts": 1773757740000, "open": 1.014, "high": 1.014, "low": 1.004, "close": 1.009, "volume": 14196.42, "quote_volume": 14296.92664, "trades": 118, "taker_buy_volume": 1859.52, "taker_buy_quote": 1875.41845}, {"ts": 1773757800000, "open": 1.008, "high": 1.01, "low": 1.002, "close": 1.007, "volume": 6539.77, "quote_volume": 6572.28503, "trades": 67, "taker_buy_volume": 2953.0, "taker_buy_quote": 2967.91532}, {"ts": 1773757860000, "open": 1.007, "high": 1.012, "low": 1.007, "close": 1.012, "volume": 608.64, "quote_volume": 614.91844, "trades": 22, "taker_buy_volume": 413.44, "taker_buy_quote": 417.83904}, {"ts": 1773757920000, "open": 1.011, "high": 1.023, "low": 1.011, "close": 1.019, "volume": 16147.25, "quote_volume": 16414.41652, "trades": 158, "taker_buy_volume": 9268.21, "taker_buy_quote": 9411.13261}, {"ts": 1773757980000, "open": 1.02, "high": 1.028, "low": 1.019, "close": 1.024, "volume": 20137.46, "quote_volume": 20628.93862, "trades": 133, "taker_buy_volume": 13009.2, "taker_buy_quote": 13329.26487}, {"ts": 1773758040000, "open": 1.025, "high": 1.03, "low": 1.02, "close": 1.027, "volume": 3586.31, "quote_volume": 3684.58074, "trades": 78, "taker_buy_volume": 1791.94, "taker_buy_quote": 1840.97452}, {"ts": 1773758100000, "open": 1.028, "high": 1.035, "low": 1.025, "close": 1.031, "volume": 14178.62, "quote_volume": 14619.8591, "trades": 105, "taker_buy_volume": 6750.56, "taker_buy_quote": 6958.354}, {"ts": 1773758160000, "open": 1.03, "high": 1.033, "low": 1.024, "close": 1.027, "volume": 9349.21, "quote_volume": 9609.55581, "trades": 83, "taker_buy_volume": 5680.65, "taker_buy_quote": 5838.17457}, {"ts": 1773758220000, "open": 1.029, "high": 1.035, "low": 1.029, "close": 1.034, "volume": 9996.43, "quote_volume": 10321.48876, "trades": 58, "taker_buy_volume": 5108.1, "taker_buy_quote": 5275.6142}, {"ts": 1773758280000, "open": 1.034, "high": 1.038, "low": 1.028, "close": 1.033, "volume": 32737.47, "quote_volume": 33844.01199, "trades": 129, "taker_buy_volume": 8161.35, "taker_buy_quote": 8432.22641}, {"ts": 1773758340000, "open": 1.032, "high": 1.038, "low": 1.032, "close": 1.035, "volume": 6745.25, "quote_volume": 6988.2341, "trades": 66, "taker_buy_volume": 5445.21, "taker_buy_quote": 5643.07823}, {"ts": 1773758400000, "open": 1.036, "high": 1.039, "low": 1.035, "close": 1.039, "volume": 13217.9, "quote_volume": 13714.26482, "trades": 60, "taker_buy_volume": 12376.29, "taker_buy_quote": 12841.90272}, {"ts": 1773758460000, "open": 1.039, "high": 1.043, "low": 1.035, "close": 1.042, "volume": 7822.06, "quote_volume": 8129.63719, "trades": 62, "taker_buy_volume": 3822.73, "taker_buy_quote": 3970.53488}, {"ts": 1773758520000, "open": 1.042, "high": 1.048, "low": 1.04, "close": 1.044, "volume": 9720.68, "quote_volume": 10148.05102, "trades": 79, "taker_buy_volume": 3568.28, "taker_buy_quote": 3726.36163}, {"ts": 1773758580000, "open": 1.043, "high": 1.056, "low": 1.043, "close": 1.05, "volume": 46118.87, "quote_volume": 48324.86009, "trades": 196, "taker_buy_volume": 17772.89, "taker_buy_quote": 18659.81713}, {"ts": 1773758640000, "open": 1.051, "high": 1.052, "low": 1.046, "close": 1.048, "volume": 6429.44, "quote_volume": 6743.24148, "trades": 79, "taker_buy_volume": 5011.66, "taker_buy_quote": 5257.99569}, {"ts": 1773758700000, "open": 1.05, "high": 1.056, "low": 1.05, "close": 1.051, "volume": 10312.71, "quote_volume": 10854.02525, "trades": 66, "taker_buy_volume": 2730.61, "taker_buy_quote": 2875.12741}, {"ts": 1773758760000, "open": 1.051, "high": 1.054, "low": 1.05, "close": 1.054, "volume": 4402.96, "quote_volume": 4630.71282, "trades": 28, "taker_buy_volume": 1672.63, "taker_buy_quote": 1759.95979}, {"ts": 1773758820000, "open": 1.052, "high": 1.054, "low": 1.047, "close": 1.048, "volume": 7066.82, "quote_volume": 7431.32832, "trades": 74, "taker_buy_volume": 1539.32, "taker_buy_quote": 1619.83058}, {"ts": 1773758880000, "open": 1.048, "high": 1.078, "low": 1.046, "close": 1.057, "volume": 37805.67, "quote_volume": 40234.01651, "trades": 339, "taker_buy_volume": 17112.57, "taker_buy_quote": 18191.96614}, {"ts": 1773758940000, "open": 1.057, "high": 1.071, "low": 1.055, "close": 1.067, "volume": 12859.27, "quote_volume": 13646.77666, "trades": 106, "taker_buy_volume": 6667.64, "taker_buy_quote": 7066.19579}, {"ts": 1773759000000, "open": 1.067, "high": 1.067, "low": 1.061, "close": 1.065, "volume": 6639.52, "quote_volume": 7060.04368, "trades": 68, "taker_buy_volume": 4529.83, "taker_buy_quote": 4816.92295}, {"ts": 1773759060000, "open": 1.065, "high": 1.066, "low": 1.059, "close": 1.061, "volume": 4301.95, "quote_volume": 4565.24885, "trades": 46, "taker_buy_volume": 2848.94, "taker_buy_quote": 3021.43718}, {"ts": 1773759120000, "open": 1.061, "high": 1.067, "low": 1.061, "close": 1.067, "volume": 2966.83, "quote_volume": 3151.8807, "trades": 26, "taker_buy_volume": 2789.69, "taker_buy_quote": 2963.55873}, {"ts": 1773759180000, "open": 1.068, "high": 1.094, "low": 1.066, "close": 1.079, "volume": 35390.95, "quote_volume": 38164.9447, "trades": 323, "taker_buy_volume": 19202.72, "taker_buy_quote": 20739.66447}, {"ts": 1773759240000, "open": 1.082, "high": 1.097, "low": 1.081, "close": 1.094, "volume": 15222.48, "quote_volume": 16537.49958, "trades": 160, "taker_buy_volume": 8653.71, "taker_buy_quote": 9408.98375}, {"ts": 1773759300000, "open": 1.094, "high": 1.094, "low": 1.069, "close": 1.069, "volume": 20828.03, "quote_volume": 22510.23848, "trades": 151, "taker_buy_volume": 12934.93, "taker_buy_quote": 13967.08876}, {"ts": 1773759360000, "open": 1.068, "high": 1.076, "low": 1.067, "close": 1.073, "volume": 3282.78, "quote_volume": 3512.65363, "trades": 47, "taker_buy_volume": 2145.23, "taker_buy_quote": 2294.93897}, {"ts": 1773759420000, "open": 1.073, "high": 1.076, "low": 1.069, "close": 1.073, "volume": 4834.79, "quote_volume": 5185.21426, "trades": 46, "taker_buy_volume": 3470.17, "taker_buy_quote": 3721.65486}, {"ts": 1773759480000, "open": 1.073, "high": 1.077, "low": 1.068, "close": 1.071, "volume": 5469.72, "quote_volume": 5861.92685, "trades": 52, "taker_buy_volume": 2625.45, "taker_buy_quote": 2812.94259}, {"ts": 1773759540000, "open": 1.07, "high": 1.075, "low": 1.07, "close": 1.071, "volume": 1562.88, "quote_volume": 1674.60299, "trades": 24, "taker_buy_volume": 983.37, "taker_buy_quote": 1053.59573}, {"ts": 1773759600000, "open": 1.072, "high": 1.074, "low": 1.068, "close": 1.07, "volume": 7036.65, "quote_volume": 7534.72591, "trades": 66, "taker_buy_volume": 1395.29, "taker_buy_quote": 1493.70963}, {"ts": 1773759660000, "open": 1.069, "high": 1.072, "low": 1.065, "close": 1.067, "volume": 4601.1, "quote_volume": 4913.55226, "trades": 72, "taker_buy_volume": 2424.58, "taker_buy_quote": 2589.60654}, {"ts": 1773759720000, "open": 1.067, "high": 1.078, "low": 1.067, "close": 1.075, "volume": 12596.84, "quote_volume": 13552.89648, "trades": 70, "taker_buy_volume": 1658.5, "taker_buy_quote": 1776.45012}, {"ts": 1773759780000, "open": 1.074, "high": 1.079, "low": 1.074, "close": 1.077, "volume": 4163.12, "quote_volume": 4480.76227, "trades": 37, "taker_buy_volume": 3435.55, "taker_buy_quote": 3697.73573}, {"ts": 1773759840000, "open": 1.078, "high": 1.085, "low": 1.078, "close": 1.078, "volume": 5799.34, "quote_volume": 6272.84726, "trades": 84, "taker_buy_volume": 2222.52, "taker_buy_quote": 2404.11521}, {"ts": 1773759900000, "open": 1.077, "high": 1.079, "low": 1.071, "close": 1.071, "volume": 2509.09, "quote_volume": 2697.72289, "trades": 44, "taker_buy_volume": 858.53, "taker_buy_quote": 921.87237}, {"ts": 1773759960000, "open": 1.07, "high": 1.072, "low": 1.053, "close": 1.058, "volume": 15420.99, "quote_volume": 16365.25424, "trades": 168, "taker_buy_volume": 5681.05, "taker_buy_quote": 6035.0401}, {"ts": 1773760020000, "open": 1.058, "high": 1.061, "low": 1.048, "close": 1.054, "volume": 12563.14, "quote_volume": 13238.30546, "trades": 163, "taker_buy_volume": 4514.91, "taker_buy_quote": 4759.90178}, {"ts": 1773760080000, "open": 1.055, "high": 1.056, "low": 1.048, "close": 1.051, "volume": 15589.31, "quote_volume": 16401.93605, "trades": 85, "taker_buy_volume": 5804.68, "taker_buy_quote": 6112.29804}, {"ts": 1773760140000, "open": 1.052, "high": 1.058, "low": 1.046, "close": 1.046, "volume": 18979.13, "quote_volume": 19897.64215, "trades": 124, "taker_buy_volume": 5818.11, "taker_buy_quote": 6103.26755}, {"ts": 1773760200000, "open": 1.046, "high": 1.047, "low": 1.042, "close": 1.042, "volume": 13255.98, "quote_volume": 13857.75899, "trades": 102, "taker_buy_volume": 181.52, "taker_buy_quote": 189.81324}, {"ts": 1773760260000, "open": 1.043, "high": 1.043, "low": 1.038, "close": 1.039, "volume": 11113.05, "quote_volume": 11566.83534, "trades": 139, "taker_buy_volume": 3663.83, "taker_buy_quote": 3814.26498}, {"ts": 1773760320000, "open": 1.039, "high": 1.043, "low": 1.038, "close": 1.042, "volume": 10010.99, "quote_volume": 10415.76419, "trades": 144, "taker_buy_volume": 2670.75, "taker_buy_quote": 2779.87985}, {"ts": 1773760380000, "open": 1.044, "high": 1.045, "low": 1.043, "close": 1.045, "volume": 2638.74, "quote_volume": 2756.21141, "trades": 30, "taker_buy_volume": 602.58, "taker_buy_quote": 629.52535}, {"ts": 1773760440000, "open": 1.044, "high": 1.045, "low": 1.041, "close": 1.041, "volume": 2640.91, "quote_volume": 2757.55448, "trades": 24, "taker_buy_volume": 791.65, "taker_buy_quote": 827.1505}, {"ts": 1773760500000, "open": 1.041, "high": 1.055, "low": 1.041, "close": 1.052, "volume": 13011.53, "quote_volume": 13645.02805, "trades": 198, "taker_buy_volume": 8902.67, "taker_buy_quote": 9334.60506}, {"ts": 1773760560000, "open": 1.054, "high": 1.064, "low": 1.054, "close": 1.058, "volume": 13582.54, "quote_volume": 14392.23851, "trades": 91, "taker_buy_volume": 6274.02, "taker_buy_quote": 6642.8333}, {"ts": 1773760620000, "open": 1.057, "high": 1.064, "low": 1.038, "close": 1.038, "volume": 15315.69, "quote_volume": 16070.67953, "trades": 117, "taker_buy_volume": 8376.91, "taker_buy_quote": 8783.2282}, {"ts": 1773760680000, "open": 1.037, "high": 1.044, "low": 1.037, "close": 1.042, "volume": 2884.78, "quote_volume": 3006.50833, "trades": 23, "taker_buy_volume": 2723.66, "taker_buy_quote": 2838.87125}, {"ts": 1773760740000, "open": 1.042, "high": 1.045, "low": 1.041, "close": 1.041, "volume": 3411.57, "quote_volume": 3557.33125, "trades": 30, "taker_buy_volume": 770.12, "taker_buy_quote": 804.04957}, {"ts": 1773760800000, "open": 1.041, "high": 1.043, "low": 1.039, "close": 1.043, "volume": 1643.88, "quote_volume": 1709.44666, "trades": 24, "taker_buy_volume": 960.12, "taker_buy_quote": 998.5512}, {"ts": 1773760860000, "open": 1.042, "high": 1.046, "low": 1.03, "close": 1.03, "volume": 19789.0, "quote_volume": 20458.05531, "trades": 118, "taker_buy_volume": 4095.76, "taker_buy_quote": 4241.18818}, {"ts": 1773760920000, "open": 1.03, "high": 1.031, "low": 1.023, "close": 1.026, "volume": 13457.8, "quote_volume": 13817.1889, "trades": 154, "taker_buy_volume": 3418.54, "taker_buy_quote": 3514.73226}, {"ts": 1773760980000, "open": 1.027, "high": 1.03, "low": 1.021, "close": 1.021, "volume": 9532.14, "quote_volume": 9767.91759, "trades": 72, "taker_buy_volume": 48.29, "taker_buy_quote": 49.61907}, {"ts": 1773761040000, "open": 1.021, "high": 1.021, "low": 1.019, "close": 1.019, "volume": 9631.77, "quote_volume": 9820.72209, "trades": 44, "taker_buy_volume": 5997.1, "taker_buy_quote": 6112.29887}, {"ts": 1773761100000, "open": 1.021, "high": 1.022, "low": 1.019, "close": 1.02, "volume": 1227.82, "quote_volume": 1253.49321, "trades": 14, "taker_buy_volume": 157.63, "taker_buy_quote": 161.08807}, {"ts": 1773761160000, "open": 1.019, "high": 1.026, "low": 1.015, "close": 1.018, "volume": 20306.05, "quote_volume": 20704.21085, "trades": 124, "taker_buy_volume": 7938.8, "taker_buy_quote": 8109.58677}, {"ts": 1773761220000, "open": 1.019, "high": 1.024, "low": 1.019, "close": 1.022, "volume": 2228.76, "quote_volume": 2274.9286, "trades": 31, "taker_buy_volume": 653.82, "taker_buy_quote": 666.41995}, {"ts": 1773761280000, "open": 1.025, "high": 1.025, "low": 1.019, "close": 1.022, "volume": 16683.56, "quote_volume": 17036.65869, "trades": 43, "taker_buy_volume": 641.23, "taker_buy_quote": 655.17602}, {"ts": 1773761340000, "open": 1.022, "high": 1.023, "low": 1.02, "close": 1.021, "volume": 3615.42, "quote_volume": 3691.66405, "trades": 24, "taker_buy_volume": 269.13, "taker_buy_quote": 274.89999}, {"ts": 1773761400000, "open": 1.023, "high": 1.026, "low": 1.022, "close": 1.022, "volume": 3090.68, "quote_volume": 3163.0949, "trades": 58, "taker_buy_volume": 1052.65, "taker_buy_quote": 1077.75009}, {"ts": 1773761460000, "open": 1.023, "high": 1.025, "low": 1.021, "close": 1.024, "volume": 2441.04, "quote_volume": 2497.40548, "trades": 34, "taker_buy_volume": 1273.73, "taker_buy_quote": 1302.4069}, {"ts": 1773761520000, "open": 1.024, "high": 1.025, "low": 1.014, "close": 1.014, "volume": 14605.65, "quote_volume": 14862.74214, "trades": 96, "taker_buy_volume": 4244.28, "taker_buy_quote": 4316.68599}, {"ts": 1773761580000, "open": 1.014, "high": 1.019, "low": 1.014, "close": 1.017, "volume": 4379.28, "quote_volume": 4451.42541, "trades": 35, "taker_buy_volume": 2673.1, "taker_buy_quote": 2715.65995}, {"ts": 1773761640000, "open": 1.016, "high": 1.022, "low": 1.015, "close": 1.018, "volume": 5201.24, "quote_volume": 5301.20149, "trades": 33, "taker_buy_volume": 2667.96, "taker_buy_quote": 2719.10237}, {"ts": 1773761700000, "open": 1.017, "high": 1.017, "low": 1.014, "close": 1.017, "volume": 8502.68, "quote_volume": 8630.54268, "trades": 38, "taker_buy_volume": 4262.24, "taker_buy_quote": 4327.121}, {"ts": 1773761760000, "open": 1.017, "high": 1.018, "low": 1.016, "close": 1.017, "volume": 4180.2, "quote_volume": 4252.13389, "trades": 23, "taker_buy_volume": 1493.76, "taker_buy_quote": 1519.15933}, {"ts": 1773761820000, "open": 1.017, "high": 1.019, "low": 1.015, "close": 1.016, "volume": 6162.74, "quote_volume": 6262.86739, "trades": 44, "taker_buy_volume": 364.41, "taker_buy_quote": 370.83146}, {"ts": 1773761880000, "open": 1.014, "high": 1.018, "low": 1.01, "close": 1.017, "volume": 8548.21, "quote_volume": 8659.51781, "trades": 80, "taker_buy_volume": 371.21, "taker_buy_quote": 376.34819}, {"ts": 1773761940000, "open": 1.018, "high": 1.019, "low": 1.015, "close": 1.015, "volume": 7089.8, "quote_volume": 7203.2047, "trades": 47, "taker_buy_volume": 1513.33, "taker_buy_quote": 1538.36561}, {"ts": 1773762000000, "open": 1.016, "high": 1.02, "low": 1.012, "close": 1.012, "volume": 18546.19, "quote_volume": 18840.85697, "trades": 111, "taker_buy_volume": 7787.96, "taker_buy_quote": 7922.86853}, {"ts": 1773762060000, "open": 1.012, "high": 1.012, "low": 1.006, "close": 1.012, "volume": 16581.0, "quote_volume": 16715.77602, "trades": 80, "taker_buy_volume": 1455.79, "taker_buy_quote": 1467.51641}, {"ts": 1773762120000, "open": 1.013, "high": 1.019, "low": 1.013, "close": 1.019, "volume": 1413.36, "quote_volume": 1436.93115, "trades": 18, "taker_buy_volume": 452.45, "taker_buy_quote": 459.69298}, {"ts": 1773762180000, "open": 1.019, "high": 1.019, "low": 1.017, "close": 1.018, "volume": 1067.23, "quote_volume": 1086.20936, "trades": 10, "taker_buy_volume": 173.34, "taker_buy_quote": 176.3268}, {"ts": 1773762240000, "open": 1.018, "high": 1.019, "low": 1.014, "close": 1.014, "volume": 6605.27, "quote_volume": 6720.44311, "trades": 17, "taker_buy_volume": 262.73, "taker_buy_quote": 267.57845}, {"ts": 1773762300000, "open": 1.015, "high": 1.017, "low": 1.011, "close": 1.011, "volume": 3036.85, "quote_volume": 3079.9678, "trades": 22, "taker_buy_volume": 153.05, "taker_buy_quote": 155.5281}, {"ts": 1773762360000, "open": 1.012, "high": 1.013, "low": 1.003, "close": 1.009, "volume": 22039.28, "quote_volume": 22188.62347, "trades": 132, "taker_buy_volume": 4961.43, "taker_buy_quote": 4991.77583}, {"ts": 1773762420000, "open": 1.011, "high": 1.024, "low": 1.01, "close": 1.021, "volume": 17469.87, "quote_volume": 17787.36798, "trades": 105, "taker_buy_volume": 8715.01, "taker_buy_quote": 8873.18276}, {"ts": 1773762480000, "open": 1.02, "high": 1.031, "low": 1.02, "close": 1.026, "volume": 16649.73, "quote_volume": 17076.11814, "trades": 98, "taker_buy_volume": 12618.87, "taker_buy_quote": 12943.68255}, {"ts": 1773762540000, "open": 1.027, "high": 1.031, "low": 1.024, "close": 1.031, "volume": 12331.61, "quote_volume": 12666.35083, "trades": 75, "taker_buy_volume": 10085.45, "taker_buy_quote": 10362.57781}, {"ts": 1773762600000, "open": 1.03, "high": 1.047, "low": 1.026, "close": 1.045, "volume": 31300.6, "quote_volume": 32354.56929, "trades": 248, "taker_buy_volume": 21799.8, "taker_buy_quote": 22510.47545}, {"ts": 1773762660000, "open": 1.045, "high": 1.048, "low": 1.039, "close": 1.046, "volume": 24920.55, "quote_volume": 26005.35696, "trades": 157, "taker_buy_volume": 14491.08, "taker_buy_quote": 15131.22592}, {"ts": 1773762720000, "open": 1.044, "high": 1.044, "low": 1.035, "close": 1.035, "volume": 29141.58, "quote_volume": 30253.10766, "trades": 201, "taker_buy_volume": 13033.36, "taker_buy_quote": 13546.38362}, {"ts": 1773762780000, "open": 1.037, "high": 1.04, "low": 1.033, "close": 1.036, "volume": 17584.43, "quote_volume": 18240.18931, "trades": 99, "taker_buy_volume": 11743.46, "taker_buy_quote": 12183.13838}, {"ts": 1773762840000, "open": 1.037, "high": 1.046, "low": 1.035, "close": 1.038, "volume": 16043.64, "quote_volume": 16683.23421, "trades": 136, "taker_buy_volume": 11152.99, "taker_buy_quote": 11605.75905}, {"ts": 1773762900000, "open": 1.04, "high": 1.042, "low": 1.036, "close": 1.037, "volume": 6853.17, "quote_volume": 7113.73812, "trades": 53, "taker_buy_volume": 1354.18, "taker_buy_quote": 1407.66483}, {"ts": 1773762960000, "open": 1.037, "high": 1.042, "low": 1.031, "close": 1.037, "volume": 15620.91, "quote_volume": 16206.75861, "trades": 90, "taker_buy_volume": 4215.75, "taker_buy_quote": 4372.27334}, {"ts": 1773763020000, "open": 1.036, "high": 1.036, "low": 1.028, "close": 1.028, "volume": 10512.87, "quote_volume": 10856.88353, "trades": 63, "taker_buy_volume": 1013.41, "taker_buy_quote": 1047.74219}, {"ts": 1773763080000, "open": 1.028, "high": 1.029, "low": 1.025, "close": 1.025, "volume": 8469.12, "quote_volume": 8694.13536, "trades": 59, "taker_buy_volume": 5.35, "taker_buy_quote": 5.50515}, {"ts": 1773763140000, "open": 1.025, "high": 1.03, "low": 1.021, "close": 1.021, "volume": 11220.34, "quote_volume": 11488.9307, "trades": 135, "taker_buy_volume": 1903.05, "taker_buy_quote": 1950.098}, {"ts": 1773763200000, "open": 1.023, "high": 1.03, "low": 1.021, "close": 1.029, "volume": 7481.84, "quote_volume": 7675.93392, "trades": 86, "taker_buy_volume": 3010.24, "taker_buy_quote": 3093.80833}, {"ts": 1773763260000, "open": 1.027, "high": 1.045, "low": 1.025, "close": 1.042, "volume": 33115.47, "quote_volume": 34362.56687, "trades": 248, "taker_buy_volume": 13388.04, "taker_buy_quote": 13886.03323}, {"ts": 1773763320000, "open": 1.041, "high": 1.044, "low": 1.034, "close": 1.034, "volume": 7102.16, "quote_volume": 7372.65278, "trades": 67, "taker_buy_volume": 3605.74, "taker_buy_quote": 3740.44511}, {"ts": 1773763380000, "open": 1.034, "high": 1.034, "low": 1.031, "close": 1.033, "volume": 3380.11, "quote_volume": 3491.36535, "trades": 13, "taker_buy_volume": 1263.6, "taker_buy_quote": 1303.28177}, {"ts": 1773763440000, "open": 1.031, "high": 1.031, "low": 1.031, "close": 1.031, "volume": 870.69, "quote_volume": 897.68139, "trades": 5, "taker_buy_volume": 855.75, "taker_buy_quote": 882.27825}, {"ts": 1773763500000, "open": 1.031, "high": 1.034, "low": 1.031, "close": 1.034, "volume": 1243.2, "quote_volume": 1281.90731, "trades": 11, "taker_buy_volume": 128.39, "taker_buy_quote": 132.41445}, {"ts": 1773763560000, "open": 1.032, "high": 1.038, "low": 1.031, "close": 1.037, "volume": 2731.19, "quote_volume": 2828.17821, "trades": 30, "taker_buy_volume": 1759.38, "taker_buy_quote": 1820.63738}, {"ts": 1773763620000, "open": 1.036, "high": 1.037, "low": 1.033, "close": 1.035, "volume": 4337.44, "quote_volume": 4489.61087, "trades": 32, "taker_buy_volume": 1377.94, "taker_buy_quote": 1425.9855}, {"ts": 1773763680000, "open": 1.034, "high": 1.036, "low": 1.034, "close": 1.036, "volume": 1946.97, "quote_volume": 2014.87635, "trades": 8, "taker_buy_volume": 429.45, "taker_buy_quote": 444.24315}, {"ts": 1773763740000, "open": 1.033, "high": 1.033, "low": 1.031, "close": 1.031, "volume": 16.0, "quote_volume": 16.51199, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763800000, "open": 1.032, "high": 1.033, "low": 1.031, "close": 1.031, "volume": 4131.95, "quote_volume": 4261.38006, "trades": 19, "taker_buy_volume": 2511.07, "taker_buy_quote": 2590.12903}, {"ts": 1773763860000, "open": 1.031, "high": 1.031, "low": 1.024, "close": 1.024, "volume": 2858.82, "quote_volume": 2935.27972, "trades": 50, "taker_buy_volume": 265.2, "taker_buy_quote": 272.6912}, {"ts": 1773763920000, "open": 1.024, "high": 1.026, "low": 1.022, "close": 1.026, "volume": 1887.62, "quote_volume": 1932.47854, "trades": 18, "taker_buy_volume": 10.74, "taker_buy_quote": 11.01387}, {"ts": 1773763980000, "open": 1.026, "high": 1.026, "low": 1.021, "close": 1.024, "volume": 5968.56, "quote_volume": 6109.23942, "trades": 35, "taker_buy_volume": 4061.21, "taker_buy_quote": 4154.93722}, {"ts": 1773764040000, "open": 1.022, "high": 1.024, "low": 1.022, "close": 1.024, "volume": 340.71, "quote_volume": 348.77904, "trades": 2, "taker_buy_volume": 286.71, "taker_buy_quote": 293.59104}, {"ts": 1773764100000, "open": 1.023, "high": 1.023, "low": 1.018, "close": 1.018, "volume": 3740.43, "quote_volume": 3811.38427, "trades": 31, "taker_buy_volume": 784.75, "taker_buy_quote": 799.00545}, {"ts": 1773764160000, "open": 1.021, "high": 1.025, "low": 1.021, "close": 1.025, "volume": 1374.33, "quote_volume": 1405.5756, "trades": 20, "taker_buy_volume": 1174.23, "taker_buy_quote": 1201.0845}, {"ts": 1773764220000, "open": 1.025, "high": 1.025, "low": 1.021, "close": 1.022, "volume": 1456.78, "quote_volume": 1488.90181, "trades": 20, "taker_buy_volume": 701.37, "taker_buy_quote": 717.05652}, {"ts": 1773764280000, "open": 1.022, "high": 1.023, "low": 1.019, "close": 1.019, "volume": 3753.92, "quote_volume": 3830.41197, "trades": 24, "taker_buy_volume": 1371.67, "taker_buy_quote": 1400.18748}, {"ts": 1773764340000, "open": 1.02, "high": 1.02, "low": 1.018, "close": 1.018, "volume": 1185.26, "quote_volume": 1206.71268, "trades": 14, "taker_buy_volume": 85.64, "taker_buy_quote": 87.20037}, {"ts": 1773764400000, "open": 1.017, "high": 1.043, "low": 1.014, "close": 1.022, "volume": 70445.73, "quote_volume": 72593.75226, "trades": 388, "taker_buy_volume": 36188.51, "taker_buy_quote": 37303.20574}, {"ts": 1773764460000, "open": 1.02, "high": 1.023, "low": 1.02, "close": 1.02, "volume": 153.72, "quote_volume": 157.18343, "trades": 5, "taker_buy_volume": 123.75, "taker_buy_quote": 126.59625}, {"ts": 1773764520000, "open": 1.021, "high": 1.023, "low": 1.019, "close": 1.02, "volume": 828.29, "quote_volume": 845.31525, "trades": 11, "taker_buy_volume": 817.49, "taker_buy_quote": 834.30465}, {"ts": 1773764580000, "open": 1.019, "high": 1.019, "low": 1.018, "close": 1.018, "volume": 592.24, "quote_volume": 603.44036, "trades": 8, "taker_buy_volume": 540.04, "taker_buy_quote": 550.30076}, {"ts": 1773764640000, "open": 1.018, "high": 1.034, "low": 1.017, "close": 1.034, "volume": 12852.17, "quote_volume": 13216.12687, "trades": 128, "taker_buy_volume": 6269.98, "taker_buy_quote": 6446.98569}, {"ts": 1773764700000, "open": 1.035, "high": 1.037, "low": 1.033, "close": 1.034, "volume": 11898.46, "quote_volume": 12314.50509, "trades": 69, "taker_buy_volume": 5411.52, "taker_buy_quote": 5604.49094}, {"ts": 1773764760000, "open": 1.033, "high": 1.034, "low": 1.031, "close": 1.031, "volume": 203.75, "quote_volume": 210.18528, "trades": 7, "taker_buy_volume": 63.57, "taker_buy_quote": 65.63794}, {"ts": 1773764820000, "open": 1.03, "high": 1.03, "low": 1.024, "close": 1.025, "volume": 1273.61, "quote_volume": 1304.96835, "trades": 18, "taker_buy_volume": 1123.06, "taker_buy_quote": 1150.71418}, {"ts": 1773764880000, "open": 1.024, "high": 1.027, "low": 1.024, "close": 1.024, "volume": 403.16, "quote_volume": 413.27581, "trades": 7, "taker_buy_volume": 108.38, "taker_buy_quote": 111.00794}, {"ts": 1773764940000, "open": 1.023, "high": 1.026, "low": 1.023, "close": 1.026, "volume": 1167.92, "quote_volume": 1194.80901, "trades": 6, "taker_buy_volume": 10.74, "taker_buy_quote": 11.01387}, {"ts": 1773765000000, "open": 1.025, "high": 1.026, "low": 1.021, "close": 1.021, "volume": 4886.85, "quote_volume": 5007.0941, "trades": 33, "taker_buy_volume": 1125.27, "taker_buy_quote": 1153.7095}, {"ts": 1773765060000, "open": 1.021, "high": 1.028, "low": 1.021, "close": 1.026, "volume": 5759.73, "quote_volume": 5890.08647, "trades": 34, "taker_buy_volume": 3597.58, "taker_buy_quote": 3676.51351}, {"ts": 1773765120000, "open": 1.027, "high": 1.033, "low": 1.027, "close": 1.033, "volume": 2747.21, "quote_volume": 2832.32508, "trades": 24, "taker_buy_volume": 1848.24, "taker_buy_quote": 1903.93342}, {"ts": 1773765180000, "open": 1.031, "high": 1.031, "low": 1.029, "close": 1.029, "volume": 958.45, "quote_volume": 986.36923, "trades": 8, "taker_buy_volume": 914.6, "taker_buy_quote": 941.22048}, {"ts": 1773765240000, "open": 1.028, "high": 1.034, "low": 1.028, "close": 1.033, "volume": 472.03, "quote_volume": 487.22024, "trades": 11, "taker_buy_volume": 312.17, "taker_buy_quote": 322.11166}, {"ts": 1773765300000, "open": 1.034, "high": 1.035, "low": 1.03, "close": 1.03, "volume": 1466.45, "quote_volume": 1515.66031, "trades": 11, "taker_buy_volume": 1202.94, "taker_buy_quote": 1243.36276}, {"ts": 1773765360000, "open": 1.031, "high": 1.034, "low": 1.031, "close": 1.034, "volume": 277.04, "quote_volume": 286.24467, "trades": 9, "taker_buy_volume": 246.07, "taker_buy_quote": 254.25266}, {"ts": 1773765420000, "open": 1.034, "high": 1.034, "low": 1.032, "close": 1.032, "volume": 307.65, "quote_volume": 317.84078, "trades": 8, "taker_buy_volume": 172.99, "taker_buy_quote": 178.87166}, {"ts": 1773765480000, "open": 1.031, "high": 1.031, "low": 1.03, "close": 1.031, "volume": 724.67, "quote_volume": 747.11893, "trades": 22, "taker_buy_volume": 170.06, "taker_buy_quote": 175.33186}, {"ts": 1773765540000, "open": 1.031, "high": 1.033, "low": 1.028, "close": 1.033, "volume": 6621.14, "quote_volume": 6825.26383, "trades": 77, "taker_buy_volume": 1942.8, "taker_buy_quote": 2001.29427}, {"ts": 1773765600000, "open": 1.03, "high": 1.03, "low": 1.03, "close": 1.03, "volume": 2086.3, "quote_volume": 2148.889, "trades": 13, "taker_buy_volume": 598.17, "taker_buy_quote": 616.1151}, {"ts": 1773765660000, "open": 1.03, "high": 1.031, "low": 1.03, "close": 1.031, "volume": 234.47, "quote_volume": 241.53513, "trades": 7, "taker_buy_volume": 31.03, "taker_buy_quote": 31.99193}, {"ts": 1773765720000, "open": 1.029, "high": 1.03, "low": 1.029, "close": 1.03, "volume": 1871.62, "quote_volume": 1927.57808, "trades": 17, "taker_buy_volume": 1611.61, "taker_buy_quote": 1659.83455}, {"ts": 1773765780000, "open": 1.029, "high": 1.03, "low": 1.028, "close": 1.028, "volume": 953.42, "quote_volume": 980.8385, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765840000, "open": 1.027, "high": 1.036, "low": 1.027, "close": 1.035, "volume": 10828.41, "quote_volume": 11176.51552, "trades": 101, "taker_buy_volume": 8799.06, "taker_buy_quote": 9081.58512}, {"ts": 1773765900000, "open": 1.035, "high": 1.036, "low": 1.034, "close": 1.035, "volume": 2765.56, "quote_volume": 2861.41332, "trades": 21, "taker_buy_volume": 2153.4, "taker_buy_quote": 2227.83304}, {"ts": 1773765960000, "open": 1.034, "high": 1.043, "low": 1.034, "close": 1.043, "volume": 16006.07, "quote_volume": 16623.42014, "trades": 63, "taker_buy_volume": 15933.55, "taker_buy_quote": 16548.06026}, {"ts": 1773766020000, "open": 1.042, "high": 1.043, "low": 1.035, "close": 1.041, "volume": 6219.08, "quote_volume": 6461.15962, "trades": 78, "taker_buy_volume": 3975.52, "taker_buy_quote": 4133.18399}, {"ts": 1773766080000, "open": 1.04, "high": 1.041, "low": 1.04, "close": 1.041, "volume": 2938.15, "quote_volume": 3056.89711, "trades": 25, "taker_buy_volume": 1295.79, "taker_buy_quote": 1348.84271}, {"ts": 1773766140000, "open": 1.042, "high": 1.042, "low": 1.039, "close": 1.042, "volume": 1716.03, "quote_volume": 1785.566, "trades": 22, "taker_buy_volume": 717.63, "taker_buy_quote": 747.14293}, {"ts": 1773766200000, "open": 1.041, "high": 1.042, "low": 1.038, "close": 1.039, "volume": 13337.61, "quote_volume": 13863.44312, "trades": 47, "taker_buy_volume": 2439.85, "taker_buy_quote": 2538.0135}, {"ts": 1773766260000, "open": 1.039, "high": 1.039, "low": 1.025, "close": 1.03, "volume": 17539.83, "quote_volume": 18058.60107, "trades": 100, "taker_buy_volume": 3507.34, "taker_buy_quote": 3613.11409}, {"ts": 1773766320000, "open": 1.028, "high": 1.029, "low": 1.024, "close": 1.029, "volume": 9667.97, "quote_volume": 9924.11028, "trades": 68, "taker_buy_volume": 6373.33, "taker_buy_quote": 6543.04644}, {"ts": 1773766380000, "open": 1.027, "high": 1.027, "low": 1.024, "close": 1.024, "volume": 3885.57, "quote_volume": 3983.06198, "trades": 23, "taker_buy_volume": 507.46, "taker_buy_quote": 519.76652}, {"ts": 1773766440000, "open": 1.023, "high": 1.023, "low": 1.022, "close": 1.022, "volume": 2022.43, "quote_volume": 2068.09598, "trades": 19, "taker_buy_volume": 866.31, "taker_buy_quote": 886.23513}, {"ts": 1773766500000, "open": 1.023, "high": 1.025, "low": 1.022, "close": 1.023, "volume": 1745.04, "quote_volume": 1786.48247, "trades": 15, "taker_buy_volume": 878.31, "taker_buy_quote": 899.999}, {"ts": 1773766560000, "open": 1.023, "high": 1.024, "low": 1.023, "close": 1.024, "volume": 116.16, "quote_volume": 118.84439, "trades": 3, "taker_buy_volume": 103.45, "taker_buy_quote": 105.82935}, {"ts": 1773766620000, "open": 1.022, "high": 1.023, "low": 1.022, "close": 1.023, "volume": 175.19, "quote_volume": 179.20366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766680000, "open": 1.023, "high": 1.023, "low": 1.017, "close": 1.019, "volume": 9569.08, "quote_volume": 9757.63398, "trades": 66, "taker_buy_volume": 2340.92, "taker_buy_quote": 2386.68314}, {"ts": 1773766740000, "open": 1.021, "high": 1.024, "low": 1.019, "close": 1.024, "volume": 2741.68, "quote_volume": 2800.63978, "trades": 25, "taker_buy_volume": 1412.25, "taker_buy_quote": 1443.11869}, {"ts": 1773766800000, "open": 1.024, "high": 1.024, "low": 1.017, "close": 1.019, "volume": 4695.77, "quote_volume": 4788.76158, "trades": 58, "taker_buy_volume": 528.46, "taker_buy_quote": 538.14051}, {"ts": 1773766860000, "open": 1.018, "high": 1.019, "low": 1.018, "close": 1.018, "volume": 708.91, "quote_volume": 721.6826, "trades": 10, "taker_buy_volume": 330.47, "taker_buy_quote": 336.43068}, {"ts": 1773766920000, "open": 1.019, "high": 1.019, "low": 1.012, "close": 1.013, "volume": 3733.0, "quote_volume": 3787.39689, "trades": 63, "taker_buy_volume": 1084.36, "taker_buy_quote": 1099.77089}, {"ts": 1773766980000, "open": 1.014, "high": 1.021, "low": 1.014, "close": 1.019, "volume": 2970.78, "quote_volume": 3025.29527, "trades": 34, "taker_buy_volume": 1326.39, "taker_buy_quote": 1350.40716}, {"ts": 1773767040000, "open": 1.021, "high": 1.021, "low": 1.019, "close": 1.019, "volume": 1645.46, "quote_volume": 1679.67517, "trades": 11, "taker_buy_volume": 617.63, "taker_buy_quote": 630.34152}, {"ts": 1773767100000, "open": 1.019, "high": 1.02, "low": 1.016, "close": 1.02, "volume": 2896.06, "quote_volume": 2945.12229, "trades": 37, "taker_buy_volume": 1093.55, "taker_buy_quote": 1111.85176}, {"ts": 1773767160000, "open": 1.021, "high": 1.021, "low": 1.019, "close": 1.021, "volume": 1158.9, "quote_volume": 1182.77505, "trades": 11, "taker_buy_volume": 989.85, "taker_buy_quote": 1010.5131}, {"ts": 1773767220000, "open": 1.021, "high": 1.021, "low": 1.018, "close": 1.019, "volume": 2614.33, "quote_volume": 2664.38379, "trades": 14, "taker_buy_volume": 1065.02, "taker_buy_quote": 1085.13163}, {"ts": 1773767280000, "open": 1.02, "high": 1.025, "low": 1.02, "close": 1.024, "volume": 651.77, "quote_volume": 666.85098, "trades": 19, "taker_buy_volume": 406.75, "taker_buy_quote": 416.2263}, {"ts": 1773767340000, "open": 1.025, "high": 1.025, "low": 1.022, "close": 1.022, "volume": 2759.05, "quote_volume": 2822.52467, "trades": 24, "taker_buy_volume": 516.95, "taker_buy_quote": 528.86176}, {"ts": 1773767400000, "open": 1.023, "high": 1.023, "low": 1.023, "close": 1.023, "volume": 337.02, "quote_volume": 344.77146, "trades": 3, "taker_buy_volume": 337.02, "taker_buy_quote": 344.77146}, {"ts": 1773767460000, "open": 1.022, "high": 1.022, "low": 1.02, "close": 1.02, "volume": 144.59, "quote_volume": 147.72675, "trades": 5, "taker_buy_volume": 9.78, "taker_buy_quote": 9.99516}, {"ts": 1773767520000, "open": 1.022, "high": 1.022, "low": 1.022, "close": 1.022, "volume": 9.75, "quote_volume": 9.9645, "trades": 1, "taker_buy_volume": 9.75, "taker_buy_quote": 9.9645}, {"ts": 1773767580000, "open": 1.021, "high": 1.022, "low": 1.021, "close": 1.022, "volume": 783.51, "quote_volume": 800.57627, "trades": 11, "taker_buy_volume": 659.76, "taker_buy_quote": 674.10377}, {"ts": 1773767640000, "open": 1.023, "high": 1.024, "low": 1.023, "close": 1.024, "volume": 416.1, "quote_volume": 425.79943, "trades": 11, "taker_buy_volume": 416.1, "taker_buy_quote": 425.79943}, {"ts": 1773767700000, "open": 1.023, "high": 1.025, "low": 1.023, "close": 1.023, "volume": 578.16, "quote_volume": 592.47114, "trades": 6, "taker_buy_volume": 508.5, "taker_buy_quote": 521.19282}, {"ts": 1773767760000, "open": 1.024, "high": 1.026, "low": 1.024, "close": 1.026, "volume": 420.33, "quote_volume": 430.88924, "trades": 12, "taker_buy_volume": 148.61, "taker_buy_quote": 152.29546}, {"ts": 1773767820000, "open": 1.025, "high": 1.025, "low": 1.023, "close": 1.025, "volume": 2205.28, "quote_volume": 2258.58154, "trades": 15, "taker_buy_volume": 1586.53, "taker_buy_quote": 1625.37573}, {"ts": 1773767880000, "open": 1.026, "high": 1.026, "low": 1.022, "close": 1.022, "volume": 3264.12, "quote_volume": 3339.46231, "trades": 22, "taker_buy_volume": 81.99, "taker_buy_quote": 84.03969}, {"ts": 1773767940000, "open": 1.022, "high": 1.023, "low": 1.018, "close": 1.022, "volume": 5269.32, "quote_volume": 5379.00803, "trades": 46, "taker_buy_volume": 1429.33, "taker_buy_quote": 1459.35486}, {"ts": 1773768000000, "open": 1.022, "high": 1.026, "low": 1.021, "close": 1.025, "volume": 1921.69, "quote_volume": 1967.85777, "trades": 29, "taker_buy_volume": 1597.09, "taker_buy_quote": 1636.03491}, {"ts": 1773768060000, "open": 1.025, "high": 1.025, "low": 1.023, "close": 1.024, "volume": 816.28, "quote_volume": 835.81251, "trades": 16, "taker_buy_volume": 218.63, "taker_buy_quote": 223.88175}, {"ts": 1773768120000, "open": 1.023, "high": 1.023, "low": 1.021, "close": 1.023, "volume": 1470.03, "quote_volume": 1503.45466, "trades": 14, "taker_buy_volume": 1001.11, "taker_buy_quote": 1024.11193}, {"ts": 1773768180000, "open": 1.024, "high": 1.024, "low": 1.021, "close": 1.024, "volume": 990.58, "quote_volume": 1013.01894, "trades": 14, "taker_buy_volume": 284.63, "taker_buy_quote": 291.20292}, {"ts": 1773768240000, "open": 1.023, "high": 1.023, "low": 1.021, "close": 1.021, "volume": 943.85, "quote_volume": 964.22358, "trades": 18, "taker_buy_volume": 435.25, "taker_buy_quote": 444.63275}, {"ts": 1773768300000, "open": 1.02, "high": 1.021, "low": 1.019, "close": 1.02, "volume": 683.55, "quote_volume": 697.13825, "trades": 15, "taker_buy_volume": 361.62, "taker_buy_quote": 368.72865}, {"ts": 1773768360000, "open": 1.019, "high": 1.027, "low": 1.018, "close": 1.027, "volume": 2349.08, "quote_volume": 2401.15736, "trades": 31, "taker_buy_volume": 1095.86, "taker_buy_quote": 1121.38979}, {"ts": 1773768420000, "open": 1.028, "high": 1.034, "low": 1.026, "close": 1.031, "volume": 2329.14, "quote_volume": 2398.28115, "trades": 43, "taker_buy_volume": 1813.47, "taker_buy_quote": 1868.0864}, {"ts": 1773768480000, "open": 1.031, "high": 1.039, "low": 1.03, "close": 1.035, "volume": 14878.53, "quote_volume": 15384.06669, "trades": 100, "taker_buy_volume": 10554.68, "taker_buy_quote": 10911.53145}, {"ts": 1773768540000, "open": 1.034, "high": 1.036, "low": 1.032, "close": 1.035, "volume": 4349.94, "quote_volume": 4494.55586, "trades": 31, "taker_buy_volume": 3661.84, "taker_buy_quote": 3783.93633}, {"ts": 1773768600000, "open": 1.035, "high": 1.038, "low": 1.032, "close": 1.038, "volume": 1173.82, "quote_volume": 1213.38289, "trades": 29, "taker_buy_volume": 936.03, "taker_buy_quote": 967.6274}, {"ts": 1773768660000, "open": 1.038, "high": 1.039, "low": 1.035, "close": 1.037, "volume": 2227.48, "quote_volume": 2308.94568, "trades": 26, "taker_buy_volume": 1401.05, "taker_buy_quote": 1451.82042}, {"ts": 1773768720000, "open": 1.037, "high": 1.038, "low": 1.036, "close": 1.036, "volume": 3105.47, "quote_volume": 3218.39357, "trades": 22, "taker_buy_volume": 990.44, "taker_buy_quote": 1027.11518}, {"ts": 1773768780000, "open": 1.034, "high": 1.044, "low": 1.033, "close": 1.044, "volume": 7166.48, "quote_volume": 7450.4402, "trades": 65, "taker_buy_volume": 3462.54, "taker_buy_quote": 3595.17232}, {"ts": 1773768840000, "open": 1.044, "high": 1.044, "low": 1.039, "close": 1.041, "volume": 4345.58, "quote_volume": 4522.51345, "trades": 43, "taker_buy_volume": 2710.42, "taker_buy_quote": 2820.99361}, {"ts": 1773768900000, "open": 1.041, "high": 1.041, "low": 1.039, "close": 1.039, "volume": 61.34, "quote_volume": 63.82635, "trades": 6, "taker_buy_volume": 44.48, "taker_buy_quote": 46.29855}, {"ts": 1773768960000, "open": 1.038, "high": 1.038, "low": 1.035, "close": 1.036, "volume": 2089.26, "quote_volume": 2163.68612, "trades": 13, "taker_buy_volume": 1944.27, "taker_buy_quote": 2013.46589}, {"ts": 1773769020000, "open": 1.037, "high": 1.038, "low": 1.037, "close": 1.037, "volume": 140.93, "quote_volume": 146.14929, "trades": 4, "taker_buy_volume": 44.41, "taker_buy_quote": 46.05805}, {"ts": 1773769080000, "open": 1.037, "high": 1.04, "low": 1.037, "close": 1.037, "volume": 695.85, "quote_volume": 722.47021, "trades": 16, "taker_buy_volume": 415.59, "taker_buy_quote": 431.41189}, {"ts": 1773769140000, "open": 1.037, "high": 1.047, "low": 1.037, "close": 1.042, "volume": 19423.68, "quote_volume": 20243.45429, "trades": 162, "taker_buy_volume": 8459.7, "taker_buy_quote": 8825.9626}, {"ts": 1773769200000, "open": 1.042, "high": 1.044, "low": 1.042, "close": 1.042, "volume": 458.47, "quote_volume": 478.10227, "trades": 8, "taker_buy_volume": 134.31, "taker_buy_quote": 139.9563}, {"ts": 1773769260000, "open": 1.041, "high": 1.041, "low": 1.035, "close": 1.036, "volume": 6993.28, "quote_volume": 7252.5699, "trades": 51, "taker_buy_volume": 2049.82, "taker_buy_quote": 2126.55482}, {"ts": 1773769320000, "open": 1.035, "high": 1.035, "low": 1.029, "close": 1.03, "volume": 4962.35, "quote_volume": 5118.99708, "trades": 54, "taker_buy_volume": 2660.27, "taker_buy_quote": 2744.1896}, {"ts": 1773769380000, "open": 1.031, "high": 1.031, "low": 1.027, "close": 1.03, "volume": 3885.48, "quote_volume": 3995.09972, "trades": 29, "taker_buy_volume": 2990.12, "taker_buy_quote": 3074.23893}, {"ts": 1773769440000, "open": 1.03, "high": 1.03, "low": 1.026, "close": 1.03, "volume": 4862.46, "quote_volume": 5000.40306, "trades": 34, "taker_buy_volume": 1389.88, "taker_buy_quote": 1430.14296}, {"ts": 1773769500000, "open": 1.029, "high": 1.032, "low": 1.023, "close": 1.024, "volume": 6160.04, "quote_volume": 6322.08335, "trades": 64, "taker_buy_volume": 4279.52, "taker_buy_quote": 4393.39264}, {"ts": 1773769560000, "open": 1.026, "high": 1.026, "low": 1.023, "close": 1.024, "volume": 3052.17, "quote_volume": 3126.79391, "trades": 31, "taker_buy_volume": 1927.83, "taker_buy_quote": 1975.61316}, {"ts": 1773769620000, "open": 1.025, "high": 1.026, "low": 1.012, "close": 1.016, "volume": 13845.03, "quote_volume": 14055.37895, "trades": 179, "taker_buy_volume": 5156.26, "taker_buy_quote": 5238.23699}, {"ts": 1773769680000, "open": 1.014, "high": 1.015, "low": 1.012, "close": 1.013, "volume": 2837.48, "quote_volume": 2874.90333, "trades": 27, "taker_buy_volume": 841.8, "taker_buy_quote": 853.28037}, {"ts": 1773769740000, "open": 1.011, "high": 1.014, "low": 1.01, "close": 1.01, "volume": 7998.55, "quote_volume": 8083.6834, "trades": 43, "taker_buy_volume": 3044.8, "taker_buy_quote": 3078.14915}, {"ts": 1773769800000, "open": 1.012, "high": 1.013, "low": 1.01, "close": 1.012, "volume": 649.36, "quote_volume": 656.70816, "trades": 9, "taker_buy_volume": 308.96, "taker_buy_quote": 312.62995}, {"ts": 1773769860000, "open": 1.014, "high": 1.016, "low": 1.011, "close": 1.016, "volume": 2155.83, "quote_volume": 2186.62635, "trades": 33, "taker_buy_volume": 996.79, "taker_buy_quote": 1010.99166}, {"ts": 1773769920000, "open": 1.016, "high": 1.017, "low": 1.015, "close": 1.017, "volume": 1421.81, "quote_volume": 1444.35095, "trades": 14, "taker_buy_volume": 1063.39, "taker_buy_quote": 1080.4159}, {"ts": 1773769980000, "open": 1.016, "high": 1.017, "low": 1.014, "close": 1.015, "volume": 2457.85, "quote_volume": 2495.73976, "trades": 14, "taker_buy_volume": 382.81, "taker_buy_quote": 388.54287}, {"ts": 1773770040000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 123.75, "quote_volume": 125.60625, "trades": 1, "taker_buy_volume": 123.75, "taker_buy_quote": 125.60625}, {"ts": 1773770100000, "open": 1.015, "high": 1.015, "low": 1.014, "close": 1.014, "volume": 677.96, "quote_volume": 688.08914, "trades": 2, "taker_buy_volume": 40.26, "taker_buy_quote": 40.82364}, {"ts": 1773770160000, "open": 1.015, "high": 1.016, "low": 1.014, "close": 1.015, "volume": 1463.8, "quote_volume": 1484.93137, "trades": 12, "taker_buy_volume": 1331.06, "taker_buy_quote": 1350.32402}, {"ts": 1773770220000, "open": 1.016, "high": 1.016, "low": 1.015, "close": 1.015, "volume": 243.36, "quote_volume": 247.0864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770280000, "open": 1.015, "high": 1.015, "low": 1.012, "close": 1.012, "volume": 2270.58, "quote_volume": 2303.87907, "trades": 10, "taker_buy_volume": 98.0, "taker_buy_quote": 99.176}, {"ts": 1773770340000, "open": 1.013, "high": 1.013, "low": 1.009, "close": 1.009, "volume": 477.87, "quote_volume": 482.74729, "trades": 19, "taker_buy_volume": 21.38, "taker_buy_quote": 21.63656}, {"ts": 1773770400000, "open": 1.009, "high": 1.014, "low": 1.009, "close": 1.013, "volume": 2749.61, "quote_volume": 2778.6424, "trades": 44, "taker_buy_volume": 1361.25, "taker_buy_quote": 1375.06333}, {"ts": 1773770460000, "open": 1.012, "high": 1.012, "low": 1.011, "close": 1.012, "volume": 1029.23, "quote_volume": 1041.44643, "trades": 8, "taker_buy_volume": 101.33, "taker_buy_quote": 102.54596}, {"ts": 1773770520000, "open": 1.012, "high": 1.013, "low": 1.011, "close": 1.012, "volume": 880.25, "quote_volume": 890.73453, "trades": 12, "taker_buy_volume": 379.8, "taker_buy_quote": 384.40833}, {"ts": 1773770580000, "open": 1.012, "high": 1.014, "low": 1.005, "close": 1.014, "volume": 14156.06, "quote_volume": 14296.79148, "trades": 89, "taker_buy_volume": 2152.98, "taker_buy_quote": 2175.64725}, {"ts": 1773770640000, "open": 1.013, "high": 1.014, "low": 1.013, "close": 1.014, "volume": 1641.07, "quote_volume": 1662.92397, "trades": 16, "taker_buy_volume": 632.82, "taker_buy_quote": 641.21005}, {"ts": 1773770700000, "open": 1.015, "high": 1.019, "low": 1.015, "close": 1.015, "volume": 3300.74, "quote_volume": 3356.3441, "trades": 51, "taker_buy_volume": 1166.24, "taker_buy_quote": 1185.58094}, {"ts": 1773770760000, "open": 1.015, "high": 1.02, "low": 1.015, "close": 1.02, "volume": 2698.94, "quote_volume": 2746.78533, "trades": 28, "taker_buy_volume": 1938.07, "taker_buy_quote": 1973.15548}, {"ts": 1773770820000, "open": 1.019, "high": 1.02, "low": 1.016, "close": 1.019, "volume": 701.57, "quote_volume": 714.21586, "trades": 12, "taker_buy_volume": 322.27, "taker_buy_quote": 328.27312}, {"ts": 1773770880000, "open": 1.019, "high": 1.02, "low": 1.017, "close": 1.017, "volume": 1250.83, "quote_volume": 1273.9931, "trades": 70, "taker_buy_volume": 185.02, "taker_buy_quote": 188.715}, {"ts": 1773770940000, "open": 1.017, "high": 1.018, "low": 1.017, "close": 1.018, "volume": 214.82, "quote_volume": 218.67427, "trades": 3, "taker_buy_volume": 78.58, "taker_buy_quote": 79.99444}, {"ts": 1773771000000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 97.47, "quote_volume": 99.22446, "trades": 5, "taker_buy_volume": 32.42, "taker_buy_quote": 33.00356}, {"ts": 1773771060000, "open": 1.018, "high": 1.019, "low": 1.017, "close": 1.019, "volume": 1367.15, "quote_volume": 1391.02103, "trades": 24, "taker_buy_volume": 244.7, "taker_buy_quote": 249.32538}, {"ts": 1773771120000, "open": 1.019, "high": 1.021, "low": 1.018, "close": 1.019, "volume": 2150.62, "quote_volume": 2192.18164, "trades": 56, "taker_buy_volume": 896.34, "taker_buy_quote": 914.08667}, {"ts": 1773771180000, "open": 1.019, "high": 1.02, "low": 1.019, "close": 1.02, "volume": 166.1, "quote_volume": 169.29825, "trades": 4, "taker_buy_volume": 166.1, "taker_buy_quote": 169.29825}, {"ts": 1773771240000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 125.63, "quote_volume": 127.84569, "trades": 6, "taker_buy_volume": 34.36, "taker_buy_quote": 34.97848}, {"ts": 1773771300000, "open": 1.017, "high": 1.018, "low": 1.017, "close": 1.018, "volume": 245.47, "quote_volume": 249.86613, "trades": 9, "taker_buy_volume": 245.47, "taker_buy_quote": 249.86613}, {"ts": 1773771360000, "open": 1.018, "high": 1.018, "low": 1.016, "close": 1.016, "volume": 270.18, "quote_volume": 274.79136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771420000, "open": 1.016, "high": 1.016, "low": 1.016, "close": 1.016, "volume": 113.83, "quote_volume": 115.65128, "trades": 3, "taker_buy_volume": 113.83, "taker_buy_quote": 115.65128}, {"ts": 1773771480000, "open": 1.016, "high": 1.016, "low": 1.016, "close": 1.016, "volume": 327.13, "quote_volume": 332.36408, "trades": 3, "taker_buy_volume": 13.72, "taker_buy_quote": 13.93952}, {"ts": 1773771540000, "open": 1.016, "high": 1.016, "low": 1.014, "close": 1.016, "volume": 618.9, "quote_volume": 628.20168, "trades": 10, "taker_buy_volume": 210.53, "taker_buy_quote": 213.77473}, {"ts": 1773771600000, "open": 1.016, "high": 1.018, "low": 1.013, "close": 1.016, "volume": 1701.47, "quote_volume": 1726.8707, "trades": 27, "taker_buy_volume": 1025.31, "taker_buy_quote": 1041.0471}, {"ts": 1773771660000, "open": 1.016, "high": 1.016, "low": 1.014, "close": 1.014, "volume": 1236.43, "quote_volume": 1255.50539, "trades": 18, "taker_buy_volume": 852.85, "taker_buy_quote": 866.05337}, {"ts": 1773771720000, "open": 1.015, "high": 1.017, "low": 1.015, "close": 1.017, "volume": 478.3, "quote_volume": 485.96885, "trades": 14, "taker_buy_volume": 354.55, "taker_buy_quote": 360.3626}, {"ts": 1773771780000, "open": 1.016, "high": 1.016, "low": 1.016, "close": 1.016, "volume": 40.33, "quote_volume": 40.97528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771840000, "open": 1.016, "high": 1.016, "low": 1.015, "close": 1.016, "volume": 518.66, "quote_volume": 526.92758, "trades": 15, "taker_buy_volume": 196.0, "taker_buy_quote": 199.136}, {"ts": 1773771900000, "open": 1.016, "high": 1.016, "low": 1.016, "close": 1.016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771960000, "open": 1.016, "high": 1.016, "low": 1.013, "close": 1.013, "volume": 215.26, "quote_volume": 218.22512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772020000, "open": 1.013, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 2176.59, "quote_volume": 2205.40658, "trades": 23, "taker_buy_volume": 880.64, "taker_buy_quote": 892.60923}, {"ts": 1773772080000, "open": 1.014, "high": 1.015, "low": 1.013, "close": 1.015, "volume": 832.28, "quote_volume": 844.4097, "trades": 22, "taker_buy_volume": 438.78, "taker_buy_quote": 445.3267}, {"ts": 1773772140000, "open": 1.013, "high": 1.013, "low": 1.005, "close": 1.009, "volume": 12938.67, "quote_volume": 13040.65248, "trades": 92, "taker_buy_volume": 4021.75, "taker_buy_quote": 4055.62756}, {"ts": 1773772200000, "open": 1.009, "high": 1.01, "low": 1.008, "close": 1.008, "volume": 1605.89, "quote_volume": 1619.2507, "trades": 29, "taker_buy_volume": 376.32, "taker_buy_quote": 379.70833}, {"ts": 1773772260000, "open": 1.009, "high": 1.014, "low": 1.009, "close": 1.013, "volume": 3039.11, "quote_volume": 3071.06668, "trades": 50, "taker_buy_volume": 1462.55, "taker_buy_quote": 1479.32996}, {"ts": 1773772320000, "open": 1.013, "high": 1.018, "low": 1.013, "close": 1.015, "volume": 6019.6, "quote_volume": 6115.0306, "trades": 66, "taker_buy_volume": 3072.47, "taker_buy_quote": 3121.07129}, {"ts": 1773772380000, "open": 1.016, "high": 1.017, "low": 1.014, "close": 1.016, "volume": 502.53, "quote_volume": 510.35147, "trades": 19, "taker_buy_volume": 447.28, "taker_buy_quote": 454.24721}, {"ts": 1773772440000, "open": 1.016, "high": 1.024, "low": 1.016, "close": 1.018, "volume": 14343.64, "quote_volume": 14649.08075, "trades": 120, "taker_buy_volume": 7407.95, "taker_buy_quote": 7560.59963}, {"ts": 1773772500000, "open": 1.018, "high": 1.019, "low": 1.016, "close": 1.016, "volume": 332.4, "quote_volume": 338.41009, "trades": 11, "taker_buy_volume": 278.6, "taker_buy_quote": 283.74388}, {"ts": 1773772560000, "open": 1.016, "high": 1.017, "low": 1.016, "close": 1.017, "volume": 40.05, "quote_volume": 40.70425, "trades": 5, "taker_buy_volume": 40.05, "taker_buy_quote": 40.70425}, {"ts": 1773772620000, "open": 1.015, "high": 1.015, "low": 1.013, "close": 1.015, "volume": 1191.23, "quote_volume": 1208.6613, "trades": 18, "taker_buy_volume": 1031.51, "taker_buy_quote": 1046.7833}, {"ts": 1773772680000, "open": 1.016, "high": 1.018, "low": 1.013, "close": 1.018, "volume": 3554.86, "quote_volume": 3609.46905, "trades": 31, "taker_buy_volume": 2095.15, "taker_buy_quote": 2128.74018}, {"ts": 1773772740000, "open": 1.018, "high": 1.019, "low": 1.018, "close": 1.018, "volume": 808.3, "quote_volume": 823.31368, "trades": 11, "taker_buy_volume": 727.75, "taker_buy_quote": 741.31378}, {"ts": 1773772800000, "open": 1.019, "high": 1.019, "low": 1.018, "close": 1.018, "volume": 726.83, "quote_volume": 740.34972, "trades": 10, "taker_buy_volume": 423.21, "taker_buy_quote": 431.25099}, {"ts": 1773772860000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 422.38, "quote_volume": 429.77229, "trades": 9, "taker_buy_volume": 286.25, "taker_buy_quote": 291.32808}, {"ts": 1773772920000, "open": 1.016, "high": 1.019, "low": 1.016, "close": 1.018, "volume": 741.24, "quote_volume": 754.87221, "trades": 14, "taker_buy_volume": 722.28, "taker_buy_quote": 735.60885}, {"ts": 1773772980000, "open": 1.02, "high": 1.02, "low": 1.02, "close": 1.02, "volume": 8.0, "quote_volume": 8.16, "trades": 2, "taker_buy_volume": 8.0, "taker_buy_quote": 8.16}, {"ts": 1773773040000, "open": 1.02, "high": 1.021, "low": 1.02, "close": 1.02, "volume": 233.69, "quote_volume": 238.36919, "trades": 4, "taker_buy_volume": 205.43, "taker_buy_quote": 209.54399}, {"ts": 1773773100000, "open": 1.019, "high": 1.019, "low": 1.014, "close": 1.014, "volume": 2689.93, "quote_volume": 2732.4506, "trades": 23, "taker_buy_volume": 1348.69, "taker_buy_quote": 1371.53206}, {"ts": 1773773160000, "open": 1.014, "high": 1.015, "low": 1.014, "close": 1.015, "volume": 844.08, "quote_volume": 855.91524, "trades": 2, "taker_buy_volume": 844.08, "taker_buy_quote": 855.91524}, {"ts": 1773773220000, "open": 1.014, "high": 1.014, "low": 1.013, "close": 1.013, "volume": 261.32, "quote_volume": 264.8493, "trades": 5, "taker_buy_volume": 8.39, "taker_buy_quote": 8.50746}, {"ts": 1773773280000, "open": 1.012, "high": 1.014, "low": 1.012, "close": 1.013, "volume": 2626.73, "quote_volume": 2658.502, "trades": 12, "taker_buy_volume": 2353.57, "taker_buy_quote": 2382.06408}, {"ts": 1773773340000, "open": 1.012, "high": 1.012, "low": 1.012, "close": 1.012, "volume": 98.9, "quote_volume": 100.0868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773400000, "open": 1.013, "high": 1.013, "low": 1.01, "close": 1.011, "volume": 3270.29, "quote_volume": 3306.27221, "trades": 34, "taker_buy_volume": 383.9, "taker_buy_quote": 388.2593}, {"ts": 1773773460000, "open": 1.01, "high": 1.011, "low": 1.01, "close": 1.01, "volume": 1184.52, "quote_volume": 1196.3752, "trades": 10, "taker_buy_volume": 10.0, "taker_buy_quote": 10.11}, {"ts": 1773773520000, "open": 1.01, "high": 1.01, "low": 1.009, "close": 1.009, "volume": 3753.8, "quote_volume": 3787.60427, "trades": 14, "taker_buy_volume": 3460.15, "taker_buy_quote": 3491.30124}, {"ts": 1773773580000, "open": 1.009, "high": 1.01, "low": 1.009, "close": 1.01, "volume": 2363.79, "quote_volume": 2385.25458, "trades": 16, "taker_buy_volume": 2023.45, "taker_buy_quote": 2041.85152}, {"ts": 1773773640000, "open": 1.011, "high": 1.015, "low": 1.011, "close": 1.014, "volume": 3754.87, "quote_volume": 3805.92681, "trades": 31, "taker_buy_volume": 2364.55, "taker_buy_quote": 2396.80233}, {"ts": 1773773700000, "open": 1.013, "high": 1.013, "low": 1.012, "close": 1.012, "volume": 131.34, "quote_volume": 132.94852, "trades": 5, "taker_buy_volume": 32.44, "taker_buy_quote": 32.86172}, {"ts": 1773773760000, "open": 1.012, "high": 1.017, "low": 1.012, "close": 1.013, "volume": 5733.35, "quote_volume": 5818.8251, "trades": 40, "taker_buy_volume": 3748.53, "taker_buy_quote": 3803.54293}, {"ts": 1773773820000, "open": 1.013, "high": 1.014, "low": 1.013, "close": 1.013, "volume": 861.89, "quote_volume": 873.5864, "trades": 6, "taker_buy_volume": 491.83, "taker_buy_quote": 498.71562}, {"ts": 1773773880000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 10.65, "quote_volume": 10.80975, "trades": 1, "taker_buy_volume": 10.65, "taker_buy_quote": 10.80975}, {"ts": 1773773940000, "open": 1.014, "high": 1.015, "low": 1.014, "close": 1.014, "volume": 429.87, "quote_volume": 436.19342, "trades": 5, "taker_buy_volume": 305.24, "taker_buy_quote": 309.8186}, {"ts": 1773774000000, "open": 1.015, "high": 1.02, "low": 1.013, "close": 1.02, "volume": 1454.83, "quote_volume": 1477.43448, "trades": 22, "taker_buy_volume": 1090.43, "taker_buy_quote": 1107.91799}, {"ts": 1773774060000, "open": 1.018, "high": 1.02, "low": 1.018, "close": 1.018, "volume": 293.25, "quote_volume": 299.08672, "trades": 5, "taker_buy_volume": 129.05, "taker_buy_quote": 131.61354}, {"ts": 1773774120000, "open": 1.018, "high": 1.02, "low": 1.017, "close": 1.02, "volume": 165.18, "quote_volume": 168.20521, "trades": 7, "taker_buy_volume": 146.49, "taker_buy_quote": 149.15764}, {"ts": 1773774180000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 134.57, "quote_volume": 136.8631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774240000, "open": 1.017, "high": 1.018, "low": 1.014, "close": 1.015, "volume": 1404.95, "quote_volume": 1429.83502, "trades": 23, "taker_buy_volume": 150.28, "taker_buy_quote": 152.92036}, {"ts": 1773774300000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 180.4, "quote_volume": 183.106, "trades": 3, "taker_buy_volume": 110.04, "taker_buy_quote": 111.6906}, {"ts": 1773774360000, "open": 1.015, "high": 1.017, "low": 1.015, "close": 1.016, "volume": 267.58, "quote_volume": 271.9445, "trades": 5, "taker_buy_volume": 261.2, "taker_buy_quote": 265.46242}, {"ts": 1773774420000, "open": 1.014, "high": 1.014, "low": 1.011, "close": 1.011, "volume": 1999.93, "quote_volume": 2025.63007, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774480000, "open": 1.011, "high": 1.011, "low": 1.01, "close": 1.01, "volume": 242.12, "quote_volume": 244.73032, "trades": 4, "taker_buy_volume": 24.97, "taker_buy_quote": 25.24467}, {"ts": 1773774540000, "open": 1.011, "high": 1.013, "low": 1.011, "close": 1.013, "volume": 2752.29, "quote_volume": 2784.94179, "trades": 6, "taker_buy_volume": 2752.29, "taker_buy_quote": 2784.94179}, {"ts": 1773774600000, "open": 1.011, "high": 1.012, "low": 1.011, "close": 1.011, "volume": 3296.88, "quote_volume": 3333.18609, "trades": 7, "taker_buy_volume": 3085.18, "taker_buy_quote": 3119.15739}, {"ts": 1773774660000, "open": 1.012, "high": 1.015, "low": 1.012, "close": 1.014, "volume": 242.22, "quote_volume": 245.63414, "trades": 6, "taker_buy_volume": 143.51, "taker_buy_quote": 145.5422}, {"ts": 1773774720000, "open": 1.014, "high": 1.014, "low": 1.012, "close": 1.012, "volume": 1163.41, "quote_volume": 1178.98843, "trades": 15, "taker_buy_volume": 663.0, "taker_buy_quote": 672.11783}, {"ts": 1773774780000, "open": 1.013, "high": 1.016, "low": 1.012, "close": 1.016, "volume": 1326.34, "quote_volume": 1346.67694, "trades": 20, "taker_buy_volume": 813.84, "taker_buy_quote": 826.56918}, {"ts": 1773774840000, "open": 1.014, "high": 1.014, "low": 1.014, "close": 1.014, "volume": 12.74, "quote_volume": 12.91836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774900000, "open": 1.016, "high": 1.02, "low": 1.013, "close": 1.02, "volume": 7703.78, "quote_volume": 7836.19322, "trades": 65, "taker_buy_volume": 4886.3, "taker_buy_quote": 4970.84533}, {"ts": 1773774960000, "open": 1.02, "high": 1.021, "low": 1.018, "close": 1.018, "volume": 8197.05, "quote_volume": 8357.90344, "trades": 48, "taker_buy_volume": 2974.87, "taker_buy_quote": 3033.47318}, {"ts": 1773775020000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 1761.13, "quote_volume": 1792.83034, "trades": 8, "taker_buy_volume": 1293.19, "taker_buy_quote": 1316.46742}, {"ts": 1773775080000, "open": 1.018, "high": 1.018, "low": 1.015, "close": 1.015, "volume": 542.98, "quote_volume": 551.78107, "trades": 13, "taker_buy_volume": 252.93, "taker_buy_quote": 256.97688}, {"ts": 1773775140000, "open": 1.015, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 2014.44, "quote_volume": 2043.63362, "trades": 17, "taker_buy_volume": 988.0, "taker_buy_quote": 1002.325}, {"ts": 1773775200000, "open": 1.012, "high": 1.015, "low": 1.012, "close": 1.015, "volume": 4770.49, "quote_volume": 4840.26858, "trades": 18, "taker_buy_volume": 2005.31, "taker_buy_quote": 2034.34516}, {"ts": 1773775260000, "open": 1.016, "high": 1.016, "low": 1.015, "close": 1.015, "volume": 800.94, "quote_volume": 813.64604, "trades": 22, "taker_buy_volume": 196.94, "taker_buy_quote": 200.09104}, {"ts": 1773775320000, "open": 1.016, "high": 1.016, "low": 1.016, "close": 1.016, "volume": 128.63, "quote_volume": 130.68808, "trades": 2, "taker_buy_volume": 98.42, "taker_buy_quote": 99.99472}, {"ts": 1773775380000, "open": 1.016, "high": 1.016, "low": 1.015, "close": 1.015, "volume": 478.89, "quote_volume": 486.08255, "trades": 4, "taker_buy_volume": 98.52, "taker_buy_quote": 99.9978}, {"ts": 1773775440000, "open": 1.015, "high": 1.015, "low": 1.012, "close": 1.013, "volume": 5031.12, "quote_volume": 5095.35518, "trades": 22, "taker_buy_volume": 104.97, "taker_buy_quote": 106.42254}, {"ts": 1773775500000, "open": 1.014, "high": 1.014, "low": 1.014, "close": 1.014, "volume": 15.31, "quote_volume": 15.52434, "trades": 1, "taker_buy_volume": 15.31, "taker_buy_quote": 15.52434}, {"ts": 1773775560000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 1282.8, "quote_volume": 1299.4764, "trades": 4, "taker_buy_volume": 770.38, "taker_buy_quote": 780.39494}, {"ts": 1773775620000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775680000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775740000, "open": 1.013, "high": 1.013, "low": 1.012, "close": 1.013, "volume": 501.53, "quote_volume": 507.82939, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775800000, "open": 1.012, "high": 1.014, "low": 1.011, "close": 1.014, "volume": 4750.11, "quote_volume": 4808.58975, "trades": 27, "taker_buy_volume": 832.17, "taker_buy_quote": 842.95186}, {"ts": 1773775860000, "open": 1.013, "high": 1.015, "low": 1.011, "close": 1.014, "volume": 2301.42, "quote_volume": 2332.80926, "trades": 41, "taker_buy_volume": 620.33, "taker_buy_quote": 628.50995}, {"ts": 1773775920000, "open": 1.013, "high": 1.014, "low": 1.013, "close": 1.014, "volume": 238.14, "quote_volume": 241.34478, "trades": 5, "taker_buy_volume": 223.5, "taker_buy_quote": 226.50525}, {"ts": 1773775980000, "open": 1.015, "high": 1.016, "low": 1.012, "close": 1.013, "volume": 1298.88, "quote_volume": 1316.11485, "trades": 11, "taker_buy_volume": 987.79, "taker_buy_quote": 1001.03068}, {"ts": 1773776040000, "open": 1.012, "high": 1.014, "low": 1.012, "close": 1.013, "volume": 1281.09, "quote_volume": 1297.25939, "trades": 11, "taker_buy_volume": 816.26, "taker_buy_quote": 826.14688}, {"ts": 1773776100000, "open": 1.013, "high": 1.016, "low": 1.013, "close": 1.016, "volume": 1005.13, "quote_volume": 1021.0214, "trades": 16, "taker_buy_volume": 941.13, "taker_buy_quote": 956.0614}, {"ts": 1773776160000, "open": 1.017, "high": 1.018, "low": 1.016, "close": 1.016, "volume": 1278.64, "quote_volume": 1301.38691, "trades": 9, "taker_buy_volume": 252.91, "taker_buy_quote": 257.20947}, {"ts": 1773776220000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 329.03, "quote_volume": 334.62351, "trades": 4, "taker_buy_volume": 123.75, "taker_buy_quote": 125.85375}, {"ts": 1773776280000, "open": 1.019, "high": 1.019, "low": 1.018, "close": 1.018, "volume": 313.7, "quote_volume": 319.4736, "trades": 11, "taker_buy_volume": 22.9, "taker_buy_quote": 23.3292}, {"ts": 1773776340000, "open": 1.018, "high": 1.02, "low": 1.018, "close": 1.02, "volume": 3673.66, "quote_volume": 3743.36954, "trades": 22, "taker_buy_volume": 2231.06, "taker_buy_quote": 2273.43414}, {"ts": 1773776400000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 601.02, "quote_volume": 611.27356, "trades": 10, "taker_buy_volume": 436.08, "taker_buy_quote": 443.51791}, {"ts": 1773776460000, "open": 1.017, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 2404.03, "quote_volume": 2446.74293, "trades": 13, "taker_buy_volume": 1637.55, "taker_buy_quote": 1666.64169}, {"ts": 1773776520000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 164.05, "quote_volume": 166.83885, "trades": 2, "taker_buy_volume": 164.05, "taker_buy_quote": 166.83885}, {"ts": 1773776580000, "open": 1.018, "high": 1.02, "low": 1.018, "close": 1.019, "volume": 1845.25, "quote_volume": 1880.02793, "trades": 15, "taker_buy_volume": 1845.25, "taker_buy_quote": 1880.02793}, {"ts": 1773776640000, "open": 1.02, "high": 1.021, "low": 1.018, "close": 1.021, "volume": 11111.07, "quote_volume": 11331.79074, "trades": 49, "taker_buy_volume": 10937.77, "taker_buy_quote": 11155.32043}, {"ts": 1773776700000, "open": 1.019, "high": 1.023, "low": 1.019, "close": 1.023, "volume": 3003.31, "quote_volume": 3065.71473, "trades": 46, "taker_buy_volume": 1757.84, "taker_buy_quote": 1794.26966}, {"ts": 1773776760000, "open": 1.021, "high": 1.025, "low": 1.019, "close": 1.025, "volume": 3923.26, "quote_volume": 4010.59721, "trades": 65, "taker_buy_volume": 2671.75, "taker_buy_quote": 2730.70031}, {"ts": 1773776820000, "open": 1.025, "high": 1.025, "low": 1.021, "close": 1.021, "volume": 3703.09, "quote_volume": 3785.36027, "trades": 39, "taker_buy_volume": 2240.65, "taker_buy_quote": 2291.78746}, {"ts": 1773776880000, "open": 1.021, "high": 1.021, "low": 1.019, "close": 1.02, "volume": 931.6, "quote_volume": 950.24675, "trades": 21, "taker_buy_volume": 888.03, "taker_buy_quote": 905.82592}, {"ts": 1773776940000, "open": 1.02, "high": 1.02, "low": 1.02, "close": 1.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777000000, "open": 1.019, "high": 1.019, "low": 1.018, "close": 1.018, "volume": 2716.24, "quote_volume": 2765.65761, "trades": 36, "taker_buy_volume": 2024.52, "taker_buy_quote": 2061.31844}, {"ts": 1773777060000, "open": 1.018, "high": 1.019, "low": 1.017, "close": 1.017, "volume": 348.2, "quote_volume": 354.2436, "trades": 15, "taker_buy_volume": 92.3, "taker_buy_quote": 93.9933}, {"ts": 1773777120000, "open": 1.017, "high": 1.017, "low": 1.016, "close": 1.016, "volume": 118.54, "quote_volume": 120.51599, "trades": 2, "taker_buy_volume": 79.35, "taker_buy_quote": 80.69895}, {"ts": 1773777180000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 70.48, "quote_volume": 71.67816, "trades": 5, "taker_buy_volume": 70.48, "taker_buy_quote": 71.67816}, {"ts": 1773777240000, "open": 1.018, "high": 1.022, "low": 1.018, "close": 1.022, "volume": 1134.57, "quote_volume": 1158.19933, "trades": 32, "taker_buy_volume": 1127.17, "taker_buy_quote": 1150.63653}, {"ts": 1773777300000, "open": 1.022, "high": 1.022, "low": 1.022, "close": 1.022, "volume": 11.35, "quote_volume": 11.5997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777360000, "open": 1.023, "high": 1.025, "low": 1.023, "close": 1.024, "volume": 2784.21, "quote_volume": 2849.50275, "trades": 39, "taker_buy_volume": 1001.85, "taker_buy_quote": 1026.06511}, {"ts": 1773777420000, "open": 1.023, "high": 1.025, "low": 1.023, "close": 1.024, "volume": 2159.67, "quote_volume": 2210.71378, "trades": 22, "taker_buy_volume": 1265.54, "taker_buy_quote": 1295.12466}, {"ts": 1773777480000, "open": 1.023, "high": 1.025, "low": 1.023, "close": 1.024, "volume": 3443.4, "quote_volume": 3527.16094, "trades": 26, "taker_buy_volume": 1641.81, "taker_buy_quote": 1681.5624}, {"ts": 1773777540000, "open": 1.024, "high": 1.025, "low": 1.024, "close": 1.025, "volume": 1657.11, "quote_volume": 1698.20462, "trades": 29, "taker_buy_volume": 1527.06, "taker_buy_quote": 1564.9229}, {"ts": 1773777600000, "open": 1.025, "high": 1.031, "low": 1.022, "close": 1.022, "volume": 8012.54, "quote_volume": 8231.26356, "trades": 89, "taker_buy_volume": 2441.19, "taker_buy_quote": 2503.17324}, {"ts": 1773777660000, "open": 1.022, "high": 1.024, "low": 1.021, "close": 1.021, "volume": 330.31, "quote_volume": 337.83331, "trades": 14, "taker_buy_volume": 310.4, "taker_buy_quote": 317.47616}, {"ts": 1773777720000, "open": 1.021, "high": 1.022, "low": 1.021, "close": 1.022, "volume": 229.2, "quote_volume": 234.14723, "trades": 9, "taker_buy_volume": 105.45, "taker_buy_quote": 107.67473}, {"ts": 1773777780000, "open": 1.021, "high": 1.022, "low": 1.018, "close": 1.018, "volume": 2433.77, "quote_volume": 2480.57228, "trades": 19, "taker_buy_volume": 1928.4, "taker_buy_quote": 1965.24447}, {"ts": 1773777840000, "open": 1.02, "high": 1.02, "low": 1.017, "close": 1.017, "volume": 4621.45, "quote_volume": 4704.50216, "trades": 21, "taker_buy_volume": 102.94, "taker_buy_quote": 104.85611}, {"ts": 1773777900000, "open": 1.017, "high": 1.022, "low": 1.017, "close": 1.022, "volume": 1294.72, "quote_volume": 1318.97486, "trades": 29, "taker_buy_volume": 1063.53, "taker_buy_quote": 1083.26771}, {"ts": 1773777960000, "open": 1.022, "high": 1.023, "low": 1.02, "close": 1.02, "volume": 74.0, "quote_volume": 75.60638, "trades": 7, "taker_buy_volume": 15.81, "taker_buy_quote": 16.16533}, {"ts": 1773778020000, "open": 1.02, "high": 1.02, "low": 1.02, "close": 1.02, "volume": 363.05, "quote_volume": 370.311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778080000, "open": 1.021, "high": 1.029, "low": 1.021, "close": 1.026, "volume": 8758.32, "quote_volume": 8975.45953, "trades": 91, "taker_buy_volume": 5699.36, "taker_buy_quote": 5836.29632}, {"ts": 1773778140000, "open": 1.026, "high": 1.03, "low": 1.025, "close": 1.03, "volume": 9992.29, "quote_volume": 10271.03698, "trades": 67, "taker_buy_volume": 9183.28, "taker_buy_quote": 9439.59476}, {"ts": 1773778200000, "open": 1.03, "high": 1.036, "low": 1.03, "close": 1.036, "volume": 13109.45, "quote_volume": 13554.48063, "trades": 95, "taker_buy_volume": 9078.04, "taker_buy_quote": 9388.59566}, {"ts": 1773778260000, "open": 1.037, "high": 1.038, "low": 1.031, "close": 1.032, "volume": 8344.26, "quote_volume": 8636.00117, "trades": 64, "taker_buy_volume": 7352.55, "taker_buy_quote": 7609.32917}, {"ts": 1773778320000, "open": 1.034, "high": 1.041, "low": 1.034, "close": 1.037, "volume": 9406.6, "quote_volume": 9762.10685, "trades": 79, "taker_buy_volume": 7190.87, "taker_buy_quote": 7460.57005}, {"ts": 1773778380000, "open": 1.036, "high": 1.039, "low": 1.035, "close": 1.039, "volume": 9328.15, "quote_volume": 9677.71554, "trades": 66, "taker_buy_volume": 8507.45, "taker_buy_quote": 8827.47445}, {"ts": 1773778440000, "open": 1.039, "high": 1.039, "low": 1.035, "close": 1.039, "volume": 6730.34, "quote_volume": 6982.21626, "trades": 59, "taker_buy_volume": 4803.76, "taker_buy_quote": 4983.53511}, {"ts": 1773778500000, "open": 1.039, "high": 1.042, "low": 1.037, "close": 1.041, "volume": 6604.17, "quote_volume": 6864.82896, "trades": 61, "taker_buy_volume": 5500.68, "taker_buy_quote": 5718.08162}, {"ts": 1773778560000, "open": 1.042, "high": 1.042, "low": 1.028, "close": 1.03, "volume": 6404.56, "quote_volume": 6640.76679, "trades": 50, "taker_buy_volume": 1022.96, "taker_buy_quote": 1065.74225}, {"ts": 1773778620000, "open": 1.028, "high": 1.03, "low": 1.028, "close": 1.029, "volume": 2434.52, "quote_volume": 2506.50126, "trades": 19, "taker_buy_volume": 576.38, "taker_buy_quote": 593.64512}, {"ts": 1773778680000, "open": 1.028, "high": 1.031, "low": 1.023, "close": 1.027, "volume": 5112.96, "quote_volume": 5247.92836, "trades": 47, "taker_buy_volume": 1037.9, "taker_buy_quote": 1064.56499}, {"ts": 1773778740000, "open": 1.026, "high": 1.03, "low": 1.026, "close": 1.03, "volume": 1191.11, "quote_volume": 1226.48872, "trades": 11, "taker_buy_volume": 372.3, "taker_buy_quote": 383.30814}, {"ts": 1773778800000, "open": 1.031, "high": 1.032, "low": 1.031, "close": 1.032, "volume": 160.18, "quote_volume": 165.30042, "trades": 4, "taker_buy_volume": 36.43, "taker_buy_quote": 37.59042}, {"ts": 1773778860000, "open": 1.031, "high": 1.031, "low": 1.029, "close": 1.03, "volume": 1068.65, "quote_volume": 1100.64147, "trades": 12, "taker_buy_volume": 95.33, "taker_buy_quote": 98.1899}, {"ts": 1773778920000, "open": 1.03, "high": 1.032, "low": 1.03, "close": 1.03, "volume": 1907.41, "quote_volume": 1967.99473, "trades": 13, "taker_buy_volume": 660.09, "taker_buy_quote": 681.06553}, {"ts": 1773778980000, "open": 1.031, "high": 1.031, "low": 1.029, "close": 1.029, "volume": 228.78, "quote_volume": 235.76214, "trades": 5, "taker_buy_volume": 91.3, "taker_buy_quote": 94.04772}, {"ts": 1773779040000, "open": 1.029, "high": 1.029, "low": 1.028, "close": 1.029, "volume": 872.11, "quote_volume": 896.90295, "trades": 9, "taker_buy_volume": 68.32, "taker_buy_quote": 70.2441}, {"ts": 1773779100000, "open": 1.029, "high": 1.03, "low": 1.028, "close": 1.029, "volume": 120.65, "quote_volume": 124.17714, "trades": 5, "taker_buy_volume": 32.11, "taker_buy_quote": 33.0733}, {"ts": 1773779160000, "open": 1.03, "high": 1.031, "low": 1.028, "close": 1.028, "volume": 593.78, "quote_volume": 611.41067, "trades": 26, "taker_buy_volume": 181.73, "taker_buy_quote": 187.32552}, {"ts": 1773779220000, "open": 1.029, "high": 1.03, "low": 1.028, "close": 1.029, "volume": 1174.84, "quote_volume": 1209.20995, "trades": 15, "taker_buy_volume": 551.59, "taker_buy_quote": 568.01395}, {"ts": 1773779280000, "open": 1.029, "high": 1.03, "low": 1.029, "close": 1.03, "volume": 429.77, "quote_volume": 442.37253, "trades": 5, "taker_buy_volume": 139.2, "taker_buy_quote": 143.376}, {"ts": 1773779340000, "open": 1.031, "high": 1.031, "low": 1.029, "close": 1.029, "volume": 445.77, "quote_volume": 459.36105, "trades": 9, "taker_buy_volume": 186.18, "taker_buy_quote": 191.95158}, {"ts": 1773779400000, "open": 1.029, "high": 1.031, "low": 1.028, "close": 1.029, "volume": 3392.42, "quote_volume": 3494.35184, "trades": 38, "taker_buy_volume": 1364.63, "taker_buy_quote": 1405.23462}, {"ts": 1773779460000, "open": 1.028, "high": 1.028, "low": 1.026, "close": 1.027, "volume": 631.23, "quote_volume": 648.36715, "trades": 21, "taker_buy_volume": 259.42, "taker_buy_quote": 266.42434}, {"ts": 1773779520000, "open": 1.025, "high": 1.027, "low": 1.025, "close": 1.027, "volume": 75.0, "quote_volume": 76.91775, "trades": 7, "taker_buy_volume": 26.55, "taker_buy_quote": 27.2403}, {"ts": 1773779580000, "open": 1.028, "high": 1.03, "low": 1.025, "close": 1.025, "volume": 3328.52, "quote_volume": 3419.26572, "trades": 20, "taker_buy_volume": 998.17, "taker_buy_quote": 1023.3774}, {"ts": 1773779640000, "open": 1.025, "high": 1.025, "low": 1.023, "close": 1.024, "volume": 1236.75, "quote_volume": 1265.68355, "trades": 8, "taker_buy_volume": 354.55, "taker_buy_quote": 363.0592}, {"ts": 1773779700000, "open": 1.025, "high": 1.026, "low": 1.024, "close": 1.025, "volume": 277.65, "quote_volume": 284.58397, "trades": 7, "taker_buy_volume": 107.65, "taker_buy_quote": 110.39397}, {"ts": 1773779760000, "open": 1.024, "high": 1.025, "low": 1.024, "close": 1.025, "volume": 874.84, "quote_volume": 896.53277, "trades": 11, "taker_buy_volume": 696.61, "taker_buy_quote": 713.9015}, {"ts": 1773779820000, "open": 1.025, "high": 1.025, "low": 1.024, "close": 1.024, "volume": 153.31, "quote_volume": 157.11319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779880000, "open": 1.024, "high": 1.024, "low": 1.024, "close": 1.024, "volume": 1161.17, "quote_volume": 1189.03808, "trades": 5, "taker_buy_volume": 123.75, "taker_buy_quote": 126.72}, {"ts": 1773779940000, "open": 1.024, "high": 1.026, "low": 1.024, "close": 1.024, "volume": 948.95, "quote_volume": 971.73554, "trades": 4, "taker_buy_volume": 943.57, "taker_buy_quote": 966.22642}, {"ts": 1773780000000, "open": 1.024, "high": 1.025, "low": 1.024, "close": 1.025, "volume": 338.07, "quote_volume": 346.30979, "trades": 5, "taker_buy_volume": 306.29, "taker_buy_quote": 313.73529}, {"ts": 1773780060000, "open": 1.025, "high": 1.025, "low": 1.025, "close": 1.025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780120000, "open": 1.025, "high": 1.026, "low": 1.025, "close": 1.025, "volume": 1090.68, "quote_volume": 1118.19987, "trades": 18, "taker_buy_volume": 210.14, "taker_buy_quote": 215.52262}, {"ts": 1773780180000, "open": 1.026, "high": 1.026, "low": 1.025, "close": 1.025, "volume": 1101.26, "quote_volume": 1129.2246, "trades": 19, "taker_buy_volume": 123.75, "taker_buy_quote": 126.84375}, {"ts": 1773780240000, "open": 1.025, "high": 1.025, "low": 1.023, "close": 1.023, "volume": 546.01, "quote_volume": 559.08887, "trades": 10, "taker_buy_volume": 6.61, "taker_buy_quote": 6.77525}, {"ts": 1773780300000, "open": 1.023, "high": 1.023, "low": 1.023, "close": 1.023, "volume": 523.31, "quote_volume": 535.34613, "trades": 20, "taker_buy_volume": 392.06, "taker_buy_quote": 401.07738}, {"ts": 1773780360000, "open": 1.023, "high": 1.023, "low": 1.023, "close": 1.023, "volume": 5.27, "quote_volume": 5.39121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780420000, "open": 1.024, "high": 1.024, "low": 1.023, "close": 1.024, "volume": 1429.03, "quote_volume": 1462.49572, "trades": 28, "taker_buy_volume": 123.75, "taker_buy_quote": 126.59625}, {"ts": 1773780480000, "open": 1.024, "high": 1.024, "low": 1.024, "close": 1.024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780540000, "open": 1.024, "high": 1.024, "low": 1.022, "close": 1.022, "volume": 969.44, "quote_volume": 991.90374, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780600000, "open": 1.021, "high": 1.021, "low": 1.02, "close": 1.02, "volume": 1044.76, "quote_volume": 1065.67716, "trades": 11, "taker_buy_volume": 123.75, "taker_buy_quote": 126.225}, {"ts": 1773780660000, "open": 1.019, "high": 1.021, "low": 1.019, "close": 1.021, "volume": 1235.75, "quote_volume": 1259.7005, "trades": 10, "taker_buy_volume": 366.47, "taker_buy_quote": 373.80418}, {"ts": 1773780720000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780780000, "open": 1.02, "high": 1.02, "low": 1.019, "close": 1.02, "volume": 747.37, "quote_volume": 762.00546, "trades": 9, "taker_buy_volume": 14.7, "taker_buy_quote": 14.994}, {"ts": 1773780840000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 123.75, "quote_volume": 126.34875, "trades": 1, "taker_buy_volume": 123.75, "taker_buy_quote": 126.34875}, {"ts": 1773780900000, "open": 1.02, "high": 1.02, "low": 1.018, "close": 1.019, "volume": 1485.31, "quote_volume": 1514.69245, "trades": 8, "taker_buy_volume": 123.75, "taker_buy_quote": 126.10125}, {"ts": 1773780960000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.018, "volume": 454.69, "quote_volume": 462.86401, "trades": 10, "taker_buy_volume": 281.53, "taker_buy_quote": 286.59754}, {"ts": 1773781020000, "open": 1.018, "high": 1.019, "low": 1.018, "close": 1.019, "volume": 101.94, "quote_volume": 103.79642, "trades": 6, "taker_buy_volume": 101.94, "taker_buy_quote": 103.79642}, {"ts": 1773781080000, "open": 1.019, "high": 1.019, "low": 1.019, "close": 1.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781140000, "open": 1.019, "high": 1.019, "low": 1.019, "close": 1.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781200000, "open": 1.019, "high": 1.019, "low": 1.018, "close": 1.018, "volume": 817.82, "quote_volume": 832.8323, "trades": 9, "taker_buy_volume": 291.54, "taker_buy_quote": 297.07926}, {"ts": 1773781260000, "open": 1.019, "high": 1.019, "low": 1.015, "close": 1.016, "volume": 2483.34, "quote_volume": 2525.40088, "trades": 50, "taker_buy_volume": 341.53, "taker_buy_quote": 347.62488}, {"ts": 1773781320000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 15.61, "quote_volume": 15.84415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781380000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 1.017, "high": 1.018, "low": 1.017, "close": 1.018, "volume": 273.58, "quote_volume": 278.37244, "trades": 5, "taker_buy_volume": 123.75, "taker_buy_quote": 125.9775}, {"ts": 1773781500000, "open": 1.019, "high": 1.022, "low": 1.019, "close": 1.021, "volume": 832.0, "quote_volume": 849.10466, "trades": 11, "taker_buy_volume": 761.87, "taker_buy_quote": 777.47864}, {"ts": 1773781560000, "open": 1.021, "high": 1.021, "low": 1.019, "close": 1.019, "volume": 873.01, "quote_volume": 891.31741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781620000, "open": 1.02, "high": 1.022, "low": 1.02, "close": 1.02, "volume": 1654.37, "quote_volume": 1689.0243, "trades": 19, "taker_buy_volume": 204.81, "taker_buy_quote": 208.99265}, {"ts": 1773781680000, "open": 1.021, "high": 1.021, "low": 1.02, "close": 1.02, "volume": 11.51, "quote_volume": 11.7458, "trades": 3, "taker_buy_volume": 5.6, "taker_buy_quote": 5.7176}, {"ts": 1773781740000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 59.54, "quote_volume": 60.79034, "trades": 2, "taker_buy_volume": 59.54, "taker_buy_quote": 60.79034}, {"ts": 1773781800000, "open": 1.021, "high": 1.022, "low": 1.021, "close": 1.022, "volume": 217.4, "quote_volume": 222.06053, "trades": 2, "taker_buy_volume": 217.4, "taker_buy_quote": 222.06053}, {"ts": 1773781860000, "open": 1.022, "high": 1.025, "low": 1.022, "close": 1.022, "volume": 1907.72, "quote_volume": 1952.51551, "trades": 21, "taker_buy_volume": 972.56, "taker_buy_quote": 995.15917}, {"ts": 1773781920000, "open": 1.023, "high": 1.023, "low": 1.022, "close": 1.022, "volume": 43.01, "quote_volume": 43.97914, "trades": 2, "taker_buy_volume": 43.01, "taker_buy_quote": 43.97914}, {"ts": 1773781980000, "open": 1.025, "high": 1.025, "low": 1.023, "close": 1.024, "volume": 797.46, "quote_volume": 816.69629, "trades": 17, "taker_buy_volume": 28.46, "taker_buy_quote": 29.14304}, {"ts": 1773782040000, "open": 1.024, "high": 1.024, "low": 1.024, "close": 1.024, "volume": 225.57, "quote_volume": 230.98368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782100000, "open": 1.025, "high": 1.025, "low": 1.021, "close": 1.022, "volume": 2310.69, "quote_volume": 2364.48172, "trades": 22, "taker_buy_volume": 1206.23, "taker_buy_quote": 1234.4936}, {"ts": 1773782160000, "open": 1.023, "high": 1.023, "low": 1.02, "close": 1.02, "volume": 977.67, "quote_volume": 998.58824, "trades": 11, "taker_buy_volume": 113.98, "taker_buy_quote": 116.30118}, {"ts": 1773782220000, "open": 1.019, "high": 1.02, "low": 1.019, "close": 1.02, "volume": 19.22, "quote_volume": 19.59853, "trades": 3, "taker_buy_volume": 7.84, "taker_buy_quote": 7.9968}, {"ts": 1773782280000, "open": 1.019, "high": 1.019, "low": 1.015, "close": 1.017, "volume": 3095.14, "quote_volume": 3148.87893, "trades": 38, "taker_buy_volume": 520.97, "taker_buy_quote": 529.70274}, {"ts": 1773782340000, "open": 1.016, "high": 1.016, "low": 1.015, "close": 1.015, "volume": 299.52, "quote_volume": 304.2603, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782400000, "open": 1.015, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 632.76, "quote_volume": 641.55832, "trades": 12, "taker_buy_volume": 282.06, "taker_buy_quote": 286.07219}, {"ts": 1773782460000, "open": 1.015, "high": 1.016, "low": 1.015, "close": 1.015, "volume": 253.0, "quote_volume": 256.93023, "trades": 7, "taker_buy_volume": 166.0, "taker_buy_quote": 168.62523}, {"ts": 1773782520000, "open": 1.017, "high": 1.021, "low": 1.017, "close": 1.02, "volume": 4424.05, "quote_volume": 4509.98405, "trades": 30, "taker_buy_volume": 3483.47, "taker_buy_quote": 3550.75401}, {"ts": 1773782580000, "open": 1.02, "high": 1.02, "low": 1.02, "close": 1.02, "volume": 123.75, "quote_volume": 126.225, "trades": 1, "taker_buy_volume": 123.75, "taker_buy_quote": 126.225}, {"ts": 1773782640000, "open": 1.02, "high": 1.021, "low": 1.02, "close": 1.021, "volume": 247.5, "quote_volume": 252.57375, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 252.57375}, {"ts": 1773782700000, "open": 1.021, "high": 1.021, "low": 1.018, "close": 1.018, "volume": 600.68, "quote_volume": 612.3722, "trades": 14, "taker_buy_volume": 47.2, "taker_buy_quote": 48.0496}, {"ts": 1773782760000, "open": 1.019, "high": 1.019, "low": 1.019, "close": 1.019, "volume": 12.61, "quote_volume": 12.84959, "trades": 1, "taker_buy_volume": 12.61, "taker_buy_quote": 12.84959}, {"ts": 1773782820000, "open": 1.019, "high": 1.019, "low": 1.017, "close": 1.018, "volume": 654.99, "quote_volume": 666.18007, "trades": 6, "taker_buy_volume": 30.24, "taker_buy_quote": 30.80932}, {"ts": 1773782880000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782940000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 400.26, "quote_volume": 407.06442, "trades": 5, "taker_buy_volume": 11.14, "taker_buy_quote": 11.32938}, {"ts": 1773783000000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783060000, "open": 1.017, "high": 1.017, "low": 1.016, "close": 1.017, "volume": 2137.09, "quote_volume": 2171.81627, "trades": 25, "taker_buy_volume": 199.27, "taker_buy_quote": 202.65759}, {"ts": 1773783120000, "open": 1.016, "high": 1.018, "low": 1.016, "close": 1.018, "volume": 73.26, "quote_volume": 74.48078, "trades": 4, "taker_buy_volume": 73.26, "taker_buy_quote": 74.48078}, {"ts": 1773783180000, "open": 1.019, "high": 1.019, "low": 1.017, "close": 1.017, "volume": 1436.85, "quote_volume": 1462.73805, "trades": 16, "taker_buy_volume": 5.4, "taker_buy_quote": 5.5026}, {"ts": 1773783240000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 650.57, "quote_volume": 662.28026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783300000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 23.6, "quote_volume": 24.0248, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 24.0248}, {"ts": 1773783360000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783420000, "open": 1.018, "high": 1.02, "low": 1.018, "close": 1.019, "volume": 1846.76, "quote_volume": 1881.28452, "trades": 28, "taker_buy_volume": 617.06, "taker_buy_quote": 628.79114}, {"ts": 1773783480000, "open": 1.019, "high": 1.019, "low": 1.019, "close": 1.019, "volume": 50.0, "quote_volume": 50.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783540000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 50.86, "quote_volume": 51.73003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783600000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783660000, "open": 1.018, "high": 1.018, "low": 1.016, "close": 1.016, "volume": 2091.02, "quote_volume": 2126.83528, "trades": 13, "taker_buy_volume": 545.05, "taker_buy_quote": 554.8609}, {"ts": 1773783720000, "open": 1.017, "high": 1.019, "low": 1.017, "close": 1.017, "volume": 305.47, "quote_volume": 310.77215, "trades": 7, "taker_buy_volume": 29.4, "taker_buy_quote": 29.9106}, {"ts": 1773783780000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 924.97, "quote_volume": 941.50011, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783840000, "open": 1.018, "high": 1.02, "low": 1.017, "close": 1.017, "volume": 3187.47, "quote_volume": 3246.45536, "trades": 27, "taker_buy_volume": 1667.21, "taker_buy_quote": 1699.38853}, {"ts": 1773783900000, "open": 1.018, "high": 1.018, "low": 1.015, "close": 1.016, "volume": 1192.67, "quote_volume": 1211.23202, "trades": 19, "taker_buy_volume": 67.29, "taker_buy_quote": 68.41384}, {"ts": 1773783960000, "open": 1.015, "high": 1.015, "low": 1.014, "close": 1.015, "volume": 462.54, "quote_volume": 469.44855, "trades": 9, "taker_buy_volume": 411.72, "taker_buy_quote": 417.8958}, {"ts": 1773784020000, "open": 1.014, "high": 1.014, "low": 1.013, "close": 1.013, "volume": 21.14, "quote_volume": 21.4167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784080000, "open": 1.013, "high": 1.015, "low": 1.013, "close": 1.015, "volume": 468.66, "quote_volume": 475.27364, "trades": 5, "taker_buy_volume": 460.54, "taker_buy_quote": 467.04808}, {"ts": 1773784140000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 260.92, "quote_volume": 264.31196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784200000, "open": 1.014, "high": 1.014, "low": 1.013, "close": 1.013, "volume": 1762.0, "quote_volume": 1785.2867, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784260000, "open": 1.013, "high": 1.015, "low": 1.012, "close": 1.015, "volume": 755.81, "quote_volume": 765.39742, "trades": 22, "taker_buy_volume": 501.62, "taker_buy_quote": 508.15714}, {"ts": 1773784320000, "open": 1.015, "high": 1.017, "low": 1.015, "close": 1.017, "volume": 1052.36, "quote_volume": 1069.45244, "trades": 9, "taker_buy_volume": 662.36, "taker_buy_quote": 673.60244}, {"ts": 1773784380000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784440000, "open": 1.016, "high": 1.018, "low": 1.016, "close": 1.018, "volume": 380.93, "quote_volume": 387.6909, "trades": 3, "taker_buy_volume": 333.01, "taker_buy_quote": 339.00418}, {"ts": 1773784500000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784560000, "open": 1.018, "high": 1.018, "low": 1.016, "close": 1.016, "volume": 120.18, "quote_volume": 122.21648, "trades": 4, "taker_buy_volume": 65.18, "taker_buy_quote": 66.33648}, {"ts": 1773784620000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 390.0, "quote_volume": 395.85, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784680000, "open": 1.014, "high": 1.014, "low": 1.014, "close": 1.014, "volume": 36.32, "quote_volume": 36.82848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784740000, "open": 1.013, "high": 1.013, "low": 1.007, "close": 1.009, "volume": 8319.97, "quote_volume": 8396.85254, "trades": 76, "taker_buy_volume": 3860.25, "taker_buy_quote": 3896.31126}, {"ts": 1773784800000, "open": 1.009, "high": 1.009, "low": 1.007, "close": 1.008, "volume": 2007.45, "quote_volume": 2023.95367, "trades": 18, "taker_buy_volume": 99.1, "taker_buy_quote": 99.9919}, {"ts": 1773784860000, "open": 1.009, "high": 1.01, "low": 1.008, "close": 1.01, "volume": 529.65, "quote_volume": 534.36507, "trades": 9, "taker_buy_volume": 10.65, "taker_buy_quote": 10.7565}, {"ts": 1773784920000, "open": 1.011, "high": 1.012, "low": 1.009, "close": 1.011, "volume": 4448.14, "quote_volume": 4496.33713, "trades": 27, "taker_buy_volume": 2532.04, "taker_buy_quote": 2559.2244}, {"ts": 1773784980000, "open": 1.011, "high": 1.011, "low": 1.009, "close": 1.009, "volume": 3072.29, "quote_volume": 3103.64086, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785040000, "open": 1.009, "high": 1.009, "low": 1.009, "close": 1.009, "volume": 694.51, "quote_volume": 700.76059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785100000, "open": 1.01, "high": 1.012, "low": 1.009, "close": 1.012, "volume": 1163.49, "quote_volume": 1175.17759, "trades": 7, "taker_buy_volume": 49.8, "taker_buy_quote": 50.3976}, {"ts": 1773785160000, "open": 1.012, "high": 1.012, "low": 1.011, "close": 1.012, "volume": 613.05, "quote_volume": 620.13489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785220000, "open": 1.012, "high": 1.012, "low": 1.011, "close": 1.011, "volume": 1166.06, "quote_volume": 1179.94452, "trades": 7, "taker_buy_volume": 1139.17, "taker_buy_quote": 1152.75873}, {"ts": 1773785280000, "open": 1.012, "high": 1.013, "low": 1.01, "close": 1.012, "volume": 3558.38, "quote_volume": 3599.3511, "trades": 30, "taker_buy_volume": 1814.23, "taker_buy_quote": 1836.06282}, {"ts": 1773785340000, "open": 1.012, "high": 1.012, "low": 1.012, "close": 1.012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785400000, "open": 1.013, "high": 1.013, "low": 1.012, "close": 1.012, "volume": 999.98, "quote_volume": 1012.70874, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785460000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 11.84, "quote_volume": 11.99392, "trades": 1, "taker_buy_volume": 11.84, "taker_buy_quote": 11.99392}, {"ts": 1773785520000, "open": 1.014, "high": 1.014, "low": 1.013, "close": 1.013, "volume": 51.64, "quote_volume": 52.33991, "trades": 4, "taker_buy_volume": 36.47, "taker_buy_quote": 36.9727}, {"ts": 1773785580000, "open": 1.012, "high": 1.013, "low": 1.012, "close": 1.013, "volume": 62.23, "quote_volume": 63.01497, "trades": 3, "taker_buy_volume": 38.21, "taker_buy_quote": 38.70673}, {"ts": 1773785640000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785700000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 493.58, "quote_volume": 499.99654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785760000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 155.93, "quote_volume": 157.95709, "trades": 4, "taker_buy_volume": 96.51, "taker_buy_quote": 97.76463}, {"ts": 1773785820000, "open": 1.012, "high": 1.012, "low": 1.012, "close": 1.012, "volume": 16.52, "quote_volume": 16.71824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785880000, "open": 1.012, "high": 1.012, "low": 1.012, "close": 1.012, "volume": 25.72, "quote_volume": 26.02864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785940000, "open": 1.012, "high": 1.012, "low": 1.012, "close": 1.012, "volume": 50.25, "quote_volume": 50.853, "trades": 1, "taker_buy_volume": 50.25, "taker_buy_quote": 50.853}, {"ts": 1773786000000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 100.29, "quote_volume": 101.59377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786060000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786120000, "open": 1.013, "high": 1.013, "low": 1.012, "close": 1.012, "volume": 485.56, "quote_volume": 491.55724, "trades": 6, "taker_buy_volume": 132.04, "taker_buy_quote": 133.75652}, {"ts": 1773786180000, "open": 1.012, "high": 1.016, "low": 1.011, "close": 1.013, "volume": 5704.54, "quote_volume": 5784.03561, "trades": 47, "taker_buy_volume": 4620.76, "taker_buy_quote": 4686.52101}, {"ts": 1773786240000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 687.1, "quote_volume": 696.0323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786300000, "open": 1.014, "high": 1.016, "low": 1.014, "close": 1.016, "volume": 1166.58, "quote_volume": 1184.25718, "trades": 11, "taker_buy_volume": 1150.34, "taker_buy_quote": 1167.78982}, {"ts": 1773786360000, "open": 1.014, "high": 1.015, "low": 1.012, "close": 1.014, "volume": 294.47, "quote_volume": 298.48873, "trades": 10, "taker_buy_volume": 115.07, "taker_buy_quote": 116.69744}, {"ts": 1773786420000, "open": 1.014, "high": 1.014, "low": 1.011, "close": 1.011, "volume": 8394.95, "quote_volume": 8496.84393, "trades": 27, "taker_buy_volume": 5641.66, "taker_buy_quote": 5709.36113}, {"ts": 1773786480000, "open": 1.012, "high": 1.012, "low": 1.01, "close": 1.01, "volume": 208.2, "quote_volume": 210.56573, "trades": 5, "taker_buy_volume": 105.28, "taker_buy_quote": 106.52203}, {"ts": 1773786540000, "open": 1.01, "high": 1.019, "low": 1.009, "close": 1.015, "volume": 12233.53, "quote_volume": 12412.28893, "trades": 105, "taker_buy_volume": 5981.69, "taker_buy_quote": 6072.33108}, {"ts": 1773786600000, "open": 1.016, "high": 1.017, "low": 1.015, "close": 1.015, "volume": 3116.55, "quote_volume": 3166.70258, "trades": 38, "taker_buy_volume": 2956.73, "taker_buy_quote": 3004.38086}, {"ts": 1773786660000, "open": 1.014, "high": 1.014, "low": 1.012, "close": 1.012, "volume": 981.84, "quote_volume": 995.32044, "trades": 16, "taker_buy_volume": 36.96, "taker_buy_quote": 37.47744}, {"ts": 1773786720000, "open": 1.012, "high": 1.013, "low": 1.012, "close": 1.013, "volume": 589.6, "quote_volume": 597.05132, "trades": 12, "taker_buy_volume": 470.62, "taker_buy_quote": 476.64356}, {"ts": 1773786780000, "open": 1.012, "high": 1.014, "low": 1.012, "close": 1.013, "volume": 395.85, "quote_volume": 400.99758, "trades": 9, "taker_buy_volume": 264.6, "taker_buy_quote": 268.07808}, {"ts": 1773786840000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 20.0, "quote_volume": 20.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786900000, "open": 1.015, "high": 1.015, "low": 1.014, "close": 1.015, "volume": 1318.91, "quote_volume": 1338.59504, "trades": 24, "taker_buy_volume": 68.14, "taker_buy_quote": 69.1621}, {"ts": 1773786960000, "open": 1.016, "high": 1.018, "low": 1.015, "close": 1.015, "volume": 2037.7, "quote_volume": 2070.60105, "trades": 53, "taker_buy_volume": 1062.06, "taker_buy_quote": 1079.18911}, {"ts": 1773787020000, "open": 1.016, "high": 1.016, "low": 1.014, "close": 1.014, "volume": 334.83, "quote_volume": 339.89513, "trades": 10, "taker_buy_volume": 162.43, "taker_buy_quote": 164.98853}, {"ts": 1773787080000, "open": 1.013, "high": 1.013, "low": 1.012, "close": 1.012, "volume": 242.98, "quote_volume": 246.13256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787140000, "open": 1.014, "high": 1.014, "low": 1.012, "close": 1.012, "volume": 404.14, "quote_volume": 409.21104, "trades": 8, "taker_buy_volume": 58.51, "taker_buy_quote": 59.24448}, {"ts": 1773787200000, "open": 1.012, "high": 1.012, "low": 1.01, "close": 1.01, "volume": 521.97, "quote_volume": 527.47865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787260000, "open": 1.009, "high": 1.009, "low": 1.009, "close": 1.009, "volume": 692.56, "quote_volume": 698.79304, "trades": 3, "taker_buy_volume": 592.6, "taker_buy_quote": 597.9334}, {"ts": 1773787320000, "open": 1.008, "high": 1.008, "low": 1.008, "close": 1.008, "volume": 83.93, "quote_volume": 84.60144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787380000, "open": 1.008, "high": 1.009, "low": 1.007, "close": 1.007, "volume": 1333.04, "quote_volume": 1343.69015, "trades": 29, "taker_buy_volume": 351.64, "taker_buy_quote": 354.46105}, {"ts": 1773787440000, "open": 1.008, "high": 1.009, "low": 1.007, "close": 1.007, "volume": 1907.04, "quote_volume": 1921.33817, "trades": 14, "taker_buy_volume": 250.72, "taker_buy_quote": 252.79136}, {"ts": 1773787500000, "open": 1.007, "high": 1.007, "low": 1.007, "close": 1.007, "volume": 711.8, "quote_volume": 716.7826, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787560000, "open": 1.007, "high": 1.007, "low": 1.005, "close": 1.005, "volume": 11783.34, "quote_volume": 11861.38859, "trades": 68, "taker_buy_volume": 1320.3, "taker_buy_quote": 1328.2218}, {"ts": 1773787620000, "open": 1.005, "high": 1.008, "low": 1.005, "close": 1.008, "volume": 2601.52, "quote_volume": 2619.67669, "trades": 6, "taker_buy_volume": 2524.52, "taker_buy_quote": 2542.29169}, {"ts": 1773787680000, "open": 1.008, "high": 1.008, "low": 1.006, "close": 1.006, "volume": 1150.72, "quote_volume": 1157.91509, "trades": 11, "taker_buy_volume": 146.62, "taker_buy_quote": 147.65784}, {"ts": 1773787740000, "open": 1.006, "high": 1.006, "low": 1.005, "close": 1.005, "volume": 2498.78, "quote_volume": 2511.34475, "trades": 12, "taker_buy_volume": 103.15, "taker_buy_quote": 103.7366}, {"ts": 1773787800000, "open": 1.006, "high": 1.006, "low": 1.005, "close": 1.006, "volume": 68.75, "quote_volume": 69.10973, "trades": 3, "taker_buy_volume": 5.99, "taker_buy_quote": 6.02594}, {"ts": 1773787860000, "open": 1.006, "high": 1.008, "low": 1.006, "close": 1.008, "volume": 304.79, "quote_volume": 307.10394, "trades": 6, "taker_buy_volume": 214.28, "taker_buy_quote": 215.97837}, {"ts": 1773787920000, "open": 1.008, "high": 1.01, "low": 1.008, "close": 1.009, "volume": 1230.58, "quote_volume": 1242.39339, "trades": 11, "taker_buy_volume": 537.48, "taker_buy_quote": 542.36839}, {"ts": 1773787980000, "open": 1.009, "high": 1.009, "low": 1.009, "close": 1.009, "volume": 17.14, "quote_volume": 17.29426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788040000, "open": 1.01, "high": 1.01, "low": 1.009, "close": 1.009, "volume": 627.5, "quote_volume": 633.3365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788100000, "open": 1.009, "high": 1.011, "low": 1.009, "close": 1.011, "volume": 79.28, "quote_volume": 80.14156, "trades": 3, "taker_buy_volume": 74.02, "taker_buy_quote": 74.83422}, {"ts": 1773788160000, "open": 1.009, "high": 1.009, "low": 1.008, "close": 1.008, "volume": 309.47, "quote_volume": 312.14162, "trades": 9, "taker_buy_volume": 103.1, "taker_buy_quote": 103.9248}, {"ts": 1773788220000, "open": 1.008, "high": 1.008, "low": 1.008, "close": 1.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788280000, "open": 1.01, "high": 1.014, "low": 1.01, "close": 1.013, "volume": 536.43, "quote_volume": 542.84997, "trades": 10, "taker_buy_volume": 362.05, "taker_buy_quote": 366.20303}, {"ts": 1773788340000, "open": 1.012, "high": 1.013, "low": 1.011, "close": 1.011, "volume": 414.73, "quote_volume": 419.67989, "trades": 10, "taker_buy_volume": 193.93, "taker_buy_quote": 196.35659}, {"ts": 1773788400000, "open": 1.012, "high": 1.012, "low": 1.007, "close": 1.009, "volume": 1165.89, "quote_volume": 1177.01426, "trades": 16, "taker_buy_volume": 39.49, "taker_buy_quote": 39.87313}, {"ts": 1773788460000, "open": 1.007, "high": 1.008, "low": 1.007, "close": 1.008, "volume": 2142.55, "quote_volume": 2157.57755, "trades": 10, "taker_buy_volume": 1919.25, "taker_buy_quote": 1932.68475}, {"ts": 1773788520000, "open": 1.008, "high": 1.008, "low": 1.008, "close": 1.008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788580000, "open": 1.008, "high": 1.009, "low": 1.007, "close": 1.009, "volume": 1199.75, "quote_volume": 1208.307, "trades": 10, "taker_buy_volume": 49.85, "taker_buy_quote": 50.25527}, {"ts": 1773788640000, "open": 1.007, "high": 1.007, "low": 1.007, "close": 1.007, "volume": 105.0, "quote_volume": 105.735, "trades": 2, "taker_buy_volume": 87.85, "taker_buy_quote": 88.46495}, {"ts": 1773788700000, "open": 1.008, "high": 1.008, "low": 1.008, "close": 1.008, "volume": 779.78, "quote_volume": 786.01824, "trades": 4, "taker_buy_volume": 590.78, "taker_buy_quote": 595.50624}, {"ts": 1773788760000, "open": 1.008, "high": 1.008, "low": 1.007, "close": 1.007, "volume": 367.43, "quote_volume": 370.01114, "trades": 5, "taker_buy_volume": 9.13, "taker_buy_quote": 9.20304}, {"ts": 1773788820000, "open": 1.008, "high": 1.009, "low": 1.008, "close": 1.009, "volume": 252.73, "quote_volume": 254.79829, "trades": 7, "taker_buy_volume": 243.61, "taker_buy_quote": 245.60533}, {"ts": 1773788880000, "open": 1.01, "high": 1.01, "low": 1.01, "close": 1.01, "volume": 2507.16, "quote_volume": 2532.2316, "trades": 15, "taker_buy_volume": 2507.16, "taker_buy_quote": 2532.2316}, {"ts": 1773788940000, "open": 1.012, "high": 1.013, "low": 1.012, "close": 1.013, "volume": 598.04, "quote_volume": 605.80908, "trades": 2, "taker_buy_volume": 5.44, "taker_buy_quote": 5.50528}, {"ts": 1773789000000, "open": 1.012, "high": 1.013, "low": 1.012, "close": 1.013, "volume": 124.79, "quote_volume": 126.30569, "trades": 4, "taker_buy_volume": 7.41, "taker_buy_quote": 7.50633}, {"ts": 1773789060000, "open": 1.012, "high": 1.012, "low": 1.008, "close": 1.009, "volume": 1268.72, "quote_volume": 1280.5755, "trades": 21, "taker_buy_volume": 325.51, "taker_buy_quote": 328.27526}, {"ts": 1773789120000, "open": 1.008, "high": 1.008, "low": 1.006, "close": 1.007, "volume": 207.92, "quote_volume": 209.45014, "trades": 8, "taker_buy_volume": 7.61, "taker_buy_quote": 7.67088}, {"ts": 1773789180000, "open": 1.006, "high": 1.006, "low": 1.002, "close": 1.002, "volume": 1130.36, "quote_volume": 1134.87977, "trades": 33, "taker_buy_volume": 118.5, "taker_buy_quote": 118.9035}, {"ts": 1773789240000, "open": 1.002, "high": 1.002, "low": 1.0, "close": 1.002, "volume": 8151.19, "quote_volume": 8152.89023, "trades": 71, "taker_buy_volume": 764.02, "taker_buy_quote": 764.35412}, {"ts": 1773789300000, "open": 1.003, "high": 1.006, "low": 1.002, "close": 1.002, "volume": 2084.46, "quote_volume": 2092.43677, "trades": 17, "taker_buy_volume": 1295.79, "taker_buy_quote": 1300.18664}, {"ts": 1773789360000, "open": 1.004, "high": 1.004, "low": 1.002, "close": 1.002, "volume": 109.94, "quote_volume": 110.35762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789420000, "open": 1.004, "high": 1.004, "low": 1.003, "close": 1.003, "volume": 2860.68, "quote_volume": 2870.25805, "trades": 18, "taker_buy_volume": 1027.51, "taker_buy_quote": 1031.45328}, {"ts": 1773789480000, "open": 1.002, "high": 1.002, "low": 1.001, "close": 1.001, "volume": 1823.02, "quote_volume": 1825.45976, "trades": 17, "taker_buy_volume": 249.28, "taker_buy_quote": 249.60128}, {"ts": 1773789540000, "open": 1.0, "high": 1.0, "low": 0.997, "close": 0.999, "volume": 1749.91, "quote_volume": 1746.96874, "trades": 34, "taker_buy_volume": 411.94, "taker_buy_quote": 411.34612}, {"ts": 1773789600000, "open": 0.998, "high": 1.002, "low": 0.998, "close": 1.0, "volume": 3089.55, "quote_volume": 3089.89735, "trades": 20, "taker_buy_volume": 2060.36, "taker_buy_quote": 2060.21331}, {"ts": 1773789660000, "open": 0.999, "high": 0.999, "low": 0.98, "close": 0.99, "volume": 34378.07, "quote_volume": 33920.00674, "trades": 350, "taker_buy_volume": 16425.07, "taker_buy_quote": 16181.07319}, {"ts": 1773789720000, "open": 0.989, "high": 0.991, "low": 0.984, "close": 0.985, "volume": 12386.52, "quote_volume": 12219.25469, "trades": 60, "taker_buy_volume": 916.19, "taker_buy_quote": 904.63875}, {"ts": 1773789780000, "open": 0.984, "high": 0.988, "low": 0.983, "close": 0.986, "volume": 2194.22, "quote_volume": 2160.89389, "trades": 30, "taker_buy_volume": 1172.49, "taker_buy_quote": 1155.02766}, {"ts": 1773789840000, "open": 0.986, "high": 0.987, "low": 0.985, "close": 0.985, "volume": 1938.41, "quote_volume": 1909.99943, "trades": 19, "taker_buy_volume": 6.49, "taker_buy_quote": 6.39914}, {"ts": 1773789900000, "open": 0.986, "high": 0.986, "low": 0.984, "close": 0.985, "volume": 1949.39, "quote_volume": 1920.06609, "trades": 17, "taker_buy_volume": 653.62, "taker_buy_quote": 643.83508}, {"ts": 1773789960000, "open": 0.985, "high": 0.987, "low": 0.98, "close": 0.987, "volume": 5553.29, "quote_volume": 5455.75462, "trades": 30, "taker_buy_volume": 2634.92, "taker_buy_quote": 2588.13361}, {"ts": 1773790020000, "open": 0.987, "high": 0.987, "low": 0.983, "close": 0.984, "volume": 815.39, "quote_volume": 802.96345, "trades": 20, "taker_buy_volume": 101.31, "taker_buy_quote": 99.99297}, {"ts": 1773790080000, "open": 0.985, "high": 0.985, "low": 0.984, "close": 0.985, "volume": 1122.54, "quote_volume": 1104.76372, "trades": 11, "taker_buy_volume": 499.96, "taker_buy_quote": 492.06216}, {"ts": 1773790140000, "open": 0.985, "high": 0.985, "low": 0.984, "close": 0.985, "volume": 1420.13, "quote_volume": 1397.69935, "trades": 14, "taker_buy_volume": 31.28, "taker_buy_quote": 30.8108}, {"ts": 1773790200000, "open": 0.986, "high": 1.008, "low": 0.985, "close": 1.004, "volume": 63179.05, "quote_volume": 63100.67748, "trades": 538, "taker_buy_volume": 23907.62, "taker_buy_quote": 23862.02568}, {"ts": 1773790260000, "open": 1.004, "high": 1.015, "low": 1.004, "close": 1.006, "volume": 13047.8, "quote_volume": 13183.94584, "trades": 169, "taker_buy_volume": 8512.98, "taker_buy_quote": 8601.66695}, {"ts": 1773790320000, "open": 1.006, "high": 1.026, "low": 1.003, "close": 1.017, "volume": 37795.73, "quote_volume": 38488.62709, "trades": 334, "taker_buy_volume": 23805.14, "taker_buy_quote": 24236.64233}, {"ts": 1773790380000, "open": 1.018, "high": 1.038, "low": 1.016, "close": 1.024, "volume": 30669.9, "quote_volume": 31533.9653, "trades": 296, "taker_buy_volume": 16995.38, "taker_buy_quote": 17496.8417}, {"ts": 1773790440000, "open": 1.025, "high": 1.042, "low": 1.022, "close": 1.025, "volume": 15591.89, "quote_volume": 16077.60875, "trades": 177, "taker_buy_volume": 10109.75, "taker_buy_quote": 10413.16332}, {"ts": 1773790500000, "open": 1.024, "high": 1.035, "low": 1.023, "close": 1.031, "volume": 14519.32, "quote_volume": 14988.37661, "trades": 114, "taker_buy_volume": 11175.47, "taker_buy_quote": 11536.89679}, {"ts": 1773790560000, "open": 1.031, "high": 1.035, "low": 1.025, "close": 1.032, "volume": 11523.42, "quote_volume": 11868.2113, "trades": 105, "taker_buy_volume": 9322.89, "taker_buy_quote": 9603.80279}, {"ts": 1773790620000, "open": 1.031, "high": 1.036, "low": 1.031, "close": 1.032, "volume": 14917.11, "quote_volume": 15420.22308, "trades": 64, "taker_buy_volume": 11419.88, "taker_buy_quote": 11805.52091}, {"ts": 1773790680000, "open": 1.031, "high": 1.036, "low": 1.028, "close": 1.032, "volume": 14134.18, "quote_volume": 14587.91451, "trades": 75, "taker_buy_volume": 5499.99, "taker_buy_quote": 5681.1356}, {"ts": 1773790740000, "open": 1.03, "high": 1.037, "low": 1.027, "close": 1.033, "volume": 9267.23, "quote_volume": 9591.18492, "trades": 83, "taker_buy_volume": 7204.02, "taker_buy_quote": 7458.90231}, {"ts": 1773790800000, "open": 1.033, "high": 1.04, "low": 1.032, "close": 1.036, "volume": 13682.45, "quote_volume": 14186.81361, "trades": 77, "taker_buy_volume": 11301.17, "taker_buy_quote": 11719.10523}, {"ts": 1773790860000, "open": 1.036, "high": 1.04, "low": 1.034, "close": 1.04, "volume": 14739.21, "quote_volume": 15297.20506, "trades": 92, "taker_buy_volume": 13296.1, "taker_buy_quote": 13802.19725}, {"ts": 1773790920000, "open": 1.041, "high": 1.041, "low": 1.029, "close": 1.03, "volume": 1392.03, "quote_volume": 1441.87286, "trades": 24, "taker_buy_volume": 247.16, "taker_buy_quote": 256.07539}, {"ts": 1773790980000, "open": 1.029, "high": 1.029, "low": 1.01, "close": 1.013, "volume": 9577.64, "quote_volume": 9756.00048, "trades": 125, "taker_buy_volume": 3102.57, "taker_buy_quote": 3148.11726}, {"ts": 1773791040000, "open": 1.011, "high": 1.02, "low": 1.007, "close": 1.008, "volume": 8254.2, "quote_volume": 8360.50415, "trades": 96, "taker_buy_volume": 2741.75, "taker_buy_quote": 2777.53818}, {"ts": 1773791100000, "open": 1.009, "high": 1.015, "low": 1.008, "close": 1.012, "volume": 2577.53, "quote_volume": 2606.59772, "trades": 48, "taker_buy_volume": 1425.25, "taker_buy_quote": 1441.85053}, {"ts": 1773791160000, "open": 1.012, "high": 1.02, "low": 1.011, "close": 1.015, "volume": 10949.1, "quote_volume": 11122.75885, "trades": 66, "taker_buy_volume": 9570.88, "taker_buy_quote": 9722.19743}, {"ts": 1773791220000, "open": 1.017, "high": 1.019, "low": 1.016, "close": 1.016, "volume": 950.56, "quote_volume": 967.4032, "trades": 15, "taker_buy_volume": 765.94, "taker_buy_quote": 779.55904}, {"ts": 1773791280000, "open": 1.016, "high": 1.016, "low": 1.004, "close": 1.005, "volume": 26390.57, "quote_volume": 26657.9384, "trades": 160, "taker_buy_volume": 4592.61, "taker_buy_quote": 4650.93776}, {"ts": 1773791340000, "open": 1.005, "high": 1.011, "low": 1.003, "close": 1.006, "volume": 4682.57, "quote_volume": 4710.84143, "trades": 73, "taker_buy_volume": 2586.71, "taker_buy_quote": 2602.69442}, {"ts": 1773791400000, "open": 1.005, "high": 1.007, "low": 0.998, "close": 1.0, "volume": 7467.68, "quote_volume": 7485.27535, "trades": 76, "taker_buy_volume": 1697.84, "taker_buy_quote": 1697.51594}, {"ts": 1773791460000, "open": 0.999, "high": 1.001, "low": 0.998, "close": 1.0, "volume": 10054.49, "quote_volume": 10052.1181, "trades": 65, "taker_buy_volume": 3336.6, "taker_buy_quote": 3336.33434}, {"ts": 1773791520000, "open": 1.0, "high": 1.0, "low": 0.968, "close": 0.968, "volume": 26322.11, "quote_volume": 25936.09842, "trades": 336, "taker_buy_volume": 8533.47, "taker_buy_quote": 8383.70773}, {"ts": 1773791580000, "open": 0.971, "high": 0.976, "low": 0.964, "close": 0.967, "volume": 25513.75, "quote_volume": 24665.71793, "trades": 162, "taker_buy_volume": 9152.6, "taker_buy_quote": 8857.54611}, {"ts": 1773791640000, "open": 0.968, "high": 0.972, "low": 0.959, "close": 0.967, "volume": 20947.65, "quote_volume": 20196.02523, "trades": 162, "taker_buy_volume": 7135.92, "taker_buy_quote": 6894.21094}, {"ts": 1773791700000, "open": 0.968, "high": 0.981, "low": 0.949, "close": 0.978, "volume": 37917.36, "quote_volume": 36613.67168, "trades": 343, "taker_buy_volume": 22801.02, "taker_buy_quote": 22028.35802}, {"ts": 1773791760000, "open": 0.978, "high": 0.985, "low": 0.973, "close": 0.984, "volume": 13893.77, "quote_volume": 13597.80738, "trades": 82, "taker_buy_volume": 10033.66, "taker_buy_quote": 9822.18535}, {"ts": 1773791820000, "open": 0.982, "high": 0.987, "low": 0.981, "close": 0.986, "volume": 8931.12, "quote_volume": 8782.99441, "trades": 70, "taker_buy_volume": 4154.13, "taker_buy_quote": 4091.12687}, {"ts": 1773791880000, "open": 0.986, "high": 0.995, "low": 0.985, "close": 0.989, "volume": 9100.64, "quote_volume": 8999.83978, "trades": 111, "taker_buy_volume": 4824.86, "taker_buy_quote": 4774.45759}, {"ts": 1773791940000, "open": 0.99, "high": 0.992, "low": 0.984, "close": 0.989, "volume": 28239.97, "quote_volume": 27884.52498, "trades": 240, "taker_buy_volume": 5260.27, "taker_buy_quote": 5199.13099}, {"ts": 1773792000000, "open": 0.991, "high": 0.996, "low": 0.986, "close": 0.99, "volume": 12923.65, "quote_volume": 12815.95887, "trades": 142, "taker_buy_volume": 8133.61, "taker_buy_quote": 8066.54209}, {"ts": 1773792060000, "open": 0.99, "high": 0.993, "low": 0.981, "close": 0.987, "volume": 17449.0, "quote_volume": 17232.22974, "trades": 157, "taker_buy_volume": 5932.96, "taker_buy_quote": 5865.82784}, {"ts": 1773792120000, "open": 0.987, "high": 0.992, "low": 0.984, "close": 0.986, "volume": 12824.0, "quote_volume": 12690.6455, "trades": 114, "taker_buy_volume": 7019.1, "taker_buy_quote": 6956.43218}, {"ts": 1773792180000, "open": 0.985, "high": 0.985, "low": 0.972, "close": 0.972, "volume": 6404.05, "quote_volume": 6264.2331, "trades": 84, "taker_buy_volume": 103.7, "taker_buy_quote": 101.63509}, {"ts": 1773792240000, "open": 0.972, "high": 0.974, "low": 0.968, "close": 0.968, "volume": 7384.92, "quote_volume": 7166.71103, "trades": 78, "taker_buy_volume": 3009.16, "taker_buy_quote": 2922.33804}, {"ts": 1773792300000, "open": 0.968, "high": 0.979, "low": 0.963, "close": 0.969, "volume": 22552.68, "quote_volume": 21905.92084, "trades": 209, "taker_buy_volume": 9873.7, "taker_buy_quote": 9604.63053}, {"ts": 1773792360000, "open": 0.97, "high": 0.979, "low": 0.966, "close": 0.968, "volume": 7427.32, "quote_volume": 7223.3919, "trades": 80, "taker_buy_volume": 6274.86, "taker_buy_quote": 6101.60382}, {"ts": 1773792420000, "open": 0.967, "high": 0.97, "low": 0.967, "close": 0.97, "volume": 861.89, "quote_volume": 835.32521, "trades": 14, "taker_buy_volume": 822.14, "taker_buy_quote": 796.88696}, {"ts": 1773792480000, "open": 0.97, "high": 0.971, "low": 0.969, "close": 0.971, "volume": 1100.89, "quote_volume": 1067.39816, "trades": 10, "taker_buy_volume": 999.27, "taker_buy_quote": 968.82676}, {"ts": 1773792540000, "open": 0.97, "high": 0.981, "low": 0.97, "close": 0.977, "volume": 6075.69, "quote_volume": 5933.77097, "trades": 47, "taker_buy_volume": 2580.44, "taker_buy_quote": 2516.21268}, {"ts": 1773792600000, "open": 0.977, "high": 0.981, "low": 0.977, "close": 0.98, "volume": 2842.7, "quote_volume": 2783.70801, "trades": 25, "taker_buy_volume": 1886.34, "taker_buy_quote": 1847.43157}, {"ts": 1773792660000, "open": 0.979, "high": 0.981, "low": 0.978, "close": 0.978, "volume": 2709.0, "quote_volume": 2654.7021, "trades": 21, "taker_buy_volume": 392.25, "taker_buy_quote": 384.30907}, {"ts": 1773792720000, "open": 0.977, "high": 0.977, "low": 0.967, "close": 0.967, "volume": 2532.41, "quote_volume": 2454.51865, "trades": 36, "taker_buy_volume": 334.83, "taker_buy_quote": 324.91538}, {"ts": 1773792780000, "open": 0.966, "high": 0.966, "low": 0.954, "close": 0.963, "volume": 32721.95, "quote_volume": 31417.39432, "trades": 181, "taker_buy_volume": 15765.81, "taker_buy_quote": 15127.53621}, {"ts": 1773792840000, "open": 0.964, "high": 0.965, "low": 0.962, "close": 0.962, "volume": 2449.7, "quote_volume": 2360.76993, "trades": 21, "taker_buy_volume": 433.21, "taker_buy_quote": 417.61444}, {"ts": 1773792900000, "open": 0.962, "high": 0.962, "low": 0.956, "close": 0.958, "volume": 6087.22, "quote_volume": 5838.17949, "trades": 40, "taker_buy_volume": 1228.69, "taker_buy_quote": 1177.9782}, {"ts": 1773792960000, "open": 0.959, "high": 0.961, "low": 0.956, "close": 0.959, "volume": 6548.56, "quote_volume": 6276.45452, "trades": 47, "taker_buy_volume": 339.64, "taker_buy_quote": 326.20279}, {"ts": 1773793020000, "open": 0.957, "high": 0.959, "low": 0.957, "close": 0.958, "volume": 772.86, "quote_volume": 740.15991, "trades": 13, "taker_buy_volume": 41.99, "taker_buy_quote": 40.24468}, {"ts": 1773793080000, "open": 0.958, "high": 0.962, "low": 0.958, "close": 0.959, "volume": 2342.06, "quote_volume": 2247.27374, "trades": 14, "taker_buy_volume": 1547.86, "taker_buy_quote": 1485.8189}, {"ts": 1773793140000, "open": 0.96, "high": 0.96, "low": 0.959, "close": 0.96, "volume": 215.94, "quote_volume": 207.27087, "trades": 6, "taker_buy_volume": 89.91, "taker_buy_quote": 86.3136}, {"ts": 1773793200000, "open": 0.96, "high": 0.965, "low": 0.96, "close": 0.965, "volume": 8763.99, "quote_volume": 8437.10317, "trades": 34, "taker_buy_volume": 3378.0, "taker_buy_quote": 3254.33936}, {"ts": 1773793260000, "open": 0.965, "high": 0.965, "low": 0.96, "close": 0.96, "volume": 1244.89, "quote_volume": 1197.74232, "trades": 18, "taker_buy_volume": 330.35, "taker_buy_quote": 317.85905}, {"ts": 1773793320000, "open": 0.96, "high": 0.961, "low": 0.958, "close": 0.958, "volume": 452.77, "quote_volume": 434.40857, "trades": 8, "taker_buy_volume": 36.54, "taker_buy_quote": 35.02251}, {"ts": 1773793380000, "open": 0.957, "high": 0.957, "low": 0.95, "close": 0.95, "volume": 40787.95, "quote_volume": 38953.93529, "trades": 121, "taker_buy_volume": 4267.81, "taker_buy_quote": 4058.29511}, {"ts": 1773793440000, "open": 0.951, "high": 0.952, "low": 0.942, "close": 0.942, "volume": 17277.13, "quote_volume": 16314.35733, "trades": 128, "taker_buy_volume": 6881.2, "taker_buy_quote": 6509.2692}, {"ts": 1773793500000, "open": 0.942, "high": 0.946, "low": 0.936, "close": 0.939, "volume": 26196.62, "quote_volume": 24664.96784, "trades": 123, "taker_buy_volume": 8480.04, "taker_buy_quote": 7979.41594}, {"ts": 1773793560000, "open": 0.939, "high": 0.943, "low": 0.937, "close": 0.94, "volume": 7174.69, "quote_volume": 6734.54339, "trades": 52, "taker_buy_volume": 2755.17, "taker_buy_quote": 2589.7393}, {"ts": 1773793620000, "open": 0.941, "high": 0.942, "low": 0.933, "close": 0.933, "volume": 7328.02, "quote_volume": 6868.48409, "trades": 80, "taker_buy_volume": 378.21, "taker_buy_quote": 355.57211}, {"ts": 1773793680000, "open": 0.935, "high": 0.956, "low": 0.93, "close": 0.955, "volume": 29417.88, "quote_volume": 27858.73862, "trades": 326, "taker_buy_volume": 11990.24, "taker_buy_quote": 11361.16028}, {"ts": 1773793740000, "open": 0.954, "high": 0.964, "low": 0.947, "close": 0.963, "volume": 58183.92, "quote_volume": 55646.04532, "trades": 393, "taker_buy_volume": 39013.05, "taker_buy_quote": 37309.63201}, {"ts": 1773793800000, "open": 0.964, "high": 0.977, "low": 0.947, "close": 0.976, "volume": 21622.61, "quote_volume": 20911.52776, "trades": 316, "taker_buy_volume": 12110.18, "taker_buy_quote": 11728.03108}, {"ts": 1773793860000, "open": 0.977, "high": 0.982, "low": 0.968, "close": 0.978, "volume": 21791.26, "quote_volume": 21274.82867, "trades": 354, "taker_buy_volume": 10234.74, "taker_buy_quote": 9992.64729}, {"ts": 1773793920000, "open": 0.977, "high": 0.988, "low": 0.973, "close": 0.982, "volume": 17976.47, "quote_volume": 17614.60606, "trades": 314, "taker_buy_volume": 12188.36, "taker_buy_quote": 11951.20161}, {"ts": 1773793980000, "open": 0.98, "high": 0.989, "low": 0.976, "close": 0.987, "volume": 30483.34, "quote_volume": 29923.66732, "trades": 465, "taker_buy_volume": 17899.82, "taker_buy_quote": 17583.20421}, {"ts": 1773794040000, "open": 0.987, "high": 0.988, "low": 0.983, "close": 0.985, "volume": 14319.11, "quote_volume": 14110.19499, "trades": 128, "taker_buy_volume": 3970.22, "taker_buy_quote": 3914.22887}, {"ts": 1773794100000, "open": 0.985, "high": 0.987, "low": 0.98, "close": 0.983, "volume": 22418.25, "quote_volume": 21989.08648, "trades": 149, "taker_buy_volume": 1744.61, "taker_buy_quote": 1716.66433}, {"ts": 1773794160000, "open": 0.984, "high": 0.997, "low": 0.981, "close": 0.992, "volume": 36568.9, "quote_volume": 36092.90877, "trades": 263, "taker_buy_volume": 26852.54, "taker_buy_quote": 26524.36586}, {"ts": 1773794220000, "open": 0.993, "high": 1.023, "low": 0.993, "close": 1.01, "volume": 46469.77, "quote_volume": 46948.32824, "trades": 668, "taker_buy_volume": 25409.42, "taker_buy_quote": 25656.20852}, {"ts": 1773794280000, "open": 1.011, "high": 1.011, "low": 0.997, "close": 1.0, "volume": 7260.23, "quote_volume": 7279.20244, "trades": 93, "taker_buy_volume": 1655.08, "taker_buy_quote": 1666.45838}, {"ts": 1773794340000, "open": 0.997, "high": 0.998, "low": 0.99, "close": 0.99, "volume": 2595.36, "quote_volume": 2581.09199, "trades": 69, "taker_buy_volume": 434.34, "taker_buy_quote": 431.69864}, {"ts": 1773794400000, "open": 0.989, "high": 1.004, "low": 0.989, "close": 0.998, "volume": 14576.69, "quote_volume": 14563.01291, "trades": 168, "taker_buy_volume": 10701.44, "taker_buy_quote": 10692.92859}, {"ts": 1773794460000, "open": 0.999, "high": 1.001, "low": 0.99, "close": 0.997, "volume": 4861.93, "quote_volume": 4838.54149, "trades": 72, "taker_buy_volume": 933.43, "taker_buy_quote": 930.01601}, {"ts": 1773794520000, "open": 0.996, "high": 0.996, "low": 0.991, "close": 0.991, "volume": 3056.22, "quote_volume": 3040.16777, "trades": 26, "taker_buy_volume": 1545.44, "taker_buy_quote": 1537.29751}, {"ts": 1773794580000, "open": 0.99, "high": 0.992, "low": 0.987, "close": 0.988, "volume": 4786.83, "quote_volume": 4738.19023, "trades": 37, "taker_buy_volume": 657.55, "taker_buy_quote": 651.61796}, {"ts": 1773794640000, "open": 0.988, "high": 0.994, "low": 0.986, "close": 0.992, "volume": 7084.45, "quote_volume": 7013.40107, "trades": 75, "taker_buy_volume": 2837.87, "taker_buy_quote": 2807.26743}, {"ts": 1773794700000, "open": 0.991, "high": 1.0, "low": 0.99, "close": 0.99, "volume": 9421.56, "quote_volume": 9388.90435, "trades": 117, "taker_buy_volume": 4402.6, "taker_buy_quote": 4388.19577}, {"ts": 1773794760000, "open": 0.99, "high": 1.014, "low": 0.988, "close": 1.013, "volume": 33768.43, "quote_volume": 33846.92986, "trades": 217, "taker_buy_volume": 21441.49, "taker_buy_quote": 21471.1496}, {"ts": 1773794820000, "open": 1.014, "high": 1.025, "low": 1.008, "close": 1.015, "volume": 26373.81, "quote_volume": 26837.17137, "trades": 263, "taker_buy_volume": 12835.83, "taker_buy_quote": 13052.78715}, {"ts": 1773794880000, "open": 1.015, "high": 1.024, "low": 1.013, "close": 1.017, "volume": 19699.58, "quote_volume": 20057.55303, "trades": 192, "taker_buy_volume": 11289.28, "taker_buy_quote": 11499.05068}, {"ts": 1773794940000, "open": 1.017, "high": 1.032, "low": 1.015, "close": 1.018, "volume": 27834.24, "quote_volume": 28533.68599, "trades": 290, "taker_buy_volume": 18760.36, "taker_buy_quote": 19243.07799}, {"ts": 1773795000000, "open": 1.017, "high": 1.022, "low": 1.014, "close": 1.015, "volume": 13712.37, "quote_volume": 13950.78382, "trades": 88, "taker_buy_volume": 7249.52, "taker_buy_quote": 7384.37299}, {"ts": 1773795060000, "open": 1.015, "high": 1.015, "low": 1.003, "close": 1.003, "volume": 10446.41, "quote_volume": 10536.95784, "trades": 92, "taker_buy_volume": 3786.18, "taker_buy_quote": 3805.3974}, {"ts": 1773795120000, "open": 1.003, "high": 1.011, "low": 0.995, "close": 1.008, "volume": 11491.35, "quote_volume": 11523.33322, "trades": 154, "taker_buy_volume": 7608.93, "taker_buy_quote": 7633.78085}, {"ts": 1773795180000, "open": 1.007, "high": 1.013, "low": 1.005, "close": 1.01, "volume": 1867.63, "quote_volume": 1884.66701, "trades": 43, "taker_buy_volume": 977.01, "taker_buy_quote": 986.76166}, {"ts": 1773795240000, "open": 1.008, "high": 1.012, "low": 1.005, "close": 1.005, "volume": 3516.76, "quote_volume": 3549.84435, "trades": 62, "taker_buy_volume": 2355.49, "taker_buy_quote": 2379.96175}, {"ts": 1773795300000, "open": 1.007, "high": 1.012, "low": 1.006, "close": 1.012, "volume": 882.87, "quote_volume": 890.84945, "trades": 16, "taker_buy_volume": 841.55, "taker_buy_quote": 849.26169}, {"ts": 1773795360000, "open": 1.01, "high": 1.011, "low": 1.008, "close": 1.011, "volume": 1917.55, "quote_volume": 1933.70812, "trades": 17, "taker_buy_volume": 364.66, "taker_buy_quote": 368.25814}, {"ts": 1773795420000, "open": 1.012, "high": 1.014, "low": 1.01, "close": 1.011, "volume": 2025.17, "quote_volume": 2050.70663, "trades": 24, "taker_buy_volume": 1014.8, "taker_buy_quote": 1027.41806}, {"ts": 1773795480000, "open": 1.012, "high": 1.012, "low": 1.003, "close": 1.003, "volume": 1277.92, "quote_volume": 1287.64138, "trades": 26, "taker_buy_volume": 83.15, "taker_buy_quote": 83.72153}, {"ts": 1773795540000, "open": 1.002, "high": 1.002, "low": 0.995, "close": 0.998, "volume": 6293.32, "quote_volume": 6275.06775, "trades": 78, "taker_buy_volume": 2672.31, "taker_buy_quote": 2664.51845}, {"ts": 1773795600000, "open": 0.998, "high": 1.006, "low": 0.996, "close": 1.002, "volume": 2523.43, "quote_volume": 2524.9752, "trades": 36, "taker_buy_volume": 2327.85, "taker_buy_quote": 2329.39028}, {"ts": 1773795660000, "open": 1.001, "high": 1.003, "low": 0.998, "close": 1.003, "volume": 365.9, "quote_volume": 366.2568, "trades": 13, "taker_buy_volume": 126.5, "taker_buy_quote": 126.70643}, {"ts": 1773795720000, "open": 1.002, "high": 1.005, "low": 1.001, "close": 1.003, "volume": 395.89, "quote_volume": 397.25516, "trades": 16, "taker_buy_volume": 274.62, "taker_buy_quote": 275.66155}, {"ts": 1773795780000, "open": 1.004, "high": 1.008, "low": 1.003, "close": 1.007, "volume": 6617.22, "quote_volume": 6659.75876, "trades": 46, "taker_buy_volume": 1306.3, "taker_buy_quote": 1314.37454}, {"ts": 1773795840000, "open": 1.007, "high": 1.009, "low": 1.003, "close": 1.004, "volume": 3555.86, "quote_volume": 3579.35811, "trades": 41, "taker_buy_volume": 658.92, "taker_buy_quote": 662.74048}, {"ts": 1773795900000, "open": 1.005, "high": 1.014, "low": 1.005, "close": 1.011, "volume": 3025.17, "quote_volume": 3046.70643, "trades": 45, "taker_buy_volume": 2817.12, "taker_buy_quote": 2836.19171}, {"ts": 1773795960000, "open": 1.01, "high": 1.014, "low": 1.009, "close": 1.01, "volume": 9024.68, "quote_volume": 9138.23364, "trades": 63, "taker_buy_volume": 2177.74, "taker_buy_quote": 2203.78152}, {"ts": 1773796020000, "open": 1.011, "high": 1.023, "low": 1.011, "close": 1.021, "volume": 8803.09, "quote_volume": 8956.65386, "trades": 104, "taker_buy_volume": 7198.74, "taker_buy_quote": 7322.32056}, {"ts": 1773796080000, "open": 1.022, "high": 1.028, "low": 1.02, "close": 1.021, "volume": 15721.95, "quote_volume": 16089.21431, "trades": 105, "taker_buy_volume": 11567.73, "taker_buy_quote": 11843.47912}, {"ts": 1773796140000, "open": 1.022, "high": 1.035, "low": 1.022, "close": 1.03, "volume": 17937.43, "quote_volume": 18463.81024, "trades": 144, "taker_buy_volume": 11875.46, "taker_buy_quote": 12216.55331}, {"ts": 1773796200000, "open": 1.03, "high": 1.034, "low": 1.026, "close": 1.028, "volume": 12088.11, "quote_volume": 12457.41051, "trades": 85, "taker_buy_volume": 9254.35, "taker_buy_quote": 9541.46891}, {"ts": 1773796260000, "open": 1.029, "high": 1.029, "low": 1.019, "close": 1.019, "volume": 6702.85, "quote_volume": 6886.86981, "trades": 50, "taker_buy_volume": 4363.84, "taker_buy_quote": 4488.24191}, {"ts": 1773796320000, "open": 1.021, "high": 1.026, "low": 1.021, "close": 1.023, "volume": 5960.15, "quote_volume": 6099.77136, "trades": 63, "taker_buy_volume": 4713.25, "taker_buy_quote": 4825.07584}, {"ts": 1773796380000, "open": 1.023, "high": 1.026, "low": 1.022, "close": 1.023, "volume": 3344.28, "quote_volume": 3425.85397, "trades": 26, "taker_buy_volume": 2010.1, "taker_buy_quote": 2059.82098}, {"ts": 1773796440000, "open": 1.023, "high": 1.025, "low": 1.02, "close": 1.021, "volume": 5691.39, "quote_volume": 5816.17222, "trades": 35, "taker_buy_volume": 3397.86, "taker_buy_quote": 3474.89167}, {"ts": 1773796500000, "open": 1.02, "high": 1.02, "low": 1.016, "close": 1.019, "volume": 5052.39, "quote_volume": 5148.56676, "trades": 32, "taker_buy_volume": 479.56, "taker_buy_quote": 488.60147}, {"ts": 1773796560000, "open": 1.019, "high": 1.02, "low": 1.018, "close": 1.018, "volume": 1537.97, "quote_volume": 1566.35209, "trades": 15, "taker_buy_volume": 559.84, "taker_buy_quote": 570.56523}, {"ts": 1773796620000, "open": 1.017, "high": 1.018, "low": 1.014, "close": 1.015, "volume": 3099.88, "quote_volume": 3149.53071, "trades": 44, "taker_buy_volume": 1126.33, "taker_buy_quote": 1144.67866}, {"ts": 1773796680000, "open": 1.015, "high": 1.018, "low": 1.013, "close": 1.018, "volume": 2829.03, "quote_volume": 2869.87836, "trades": 30, "taker_buy_volume": 2163.21, "taker_buy_quote": 2194.72473}, {"ts": 1773796740000, "open": 1.016, "high": 1.018, "low": 1.015, "close": 1.016, "volume": 705.18, "quote_volume": 717.01211, "trades": 21, "taker_buy_volume": 256.66, "taker_buy_quote": 261.23929}, {"ts": 1773796800000, "open": 1.018, "high": 1.02, "low": 1.015, "close": 1.017, "volume": 4115.56, "quote_volume": 4186.70276, "trades": 32, "taker_buy_volume": 1063.17, "taker_buy_quote": 1083.42168}, {"ts": 1773796860000, "open": 1.017, "high": 1.018, "low": 1.016, "close": 1.017, "volume": 339.49, "quote_volume": 345.17755, "trades": 6, "taker_buy_volume": 105.22, "taker_buy_quote": 107.01946}, {"ts": 1773796920000, "open": 1.017, "high": 1.022, "low": 1.017, "close": 1.021, "volume": 2638.85, "quote_volume": 2691.45993, "trades": 19, "taker_buy_volume": 2501.01, "taker_buy_quote": 2550.86313}, {"ts": 1773796980000, "open": 1.02, "high": 1.021, "low": 1.018, "close": 1.018, "volume": 1317.68, "quote_volume": 1342.55358, "trades": 16, "taker_buy_volume": 361.46, "taker_buy_quote": 368.4669}, {"ts": 1773797040000, "open": 1.018, "high": 1.024, "low": 1.017, "close": 1.019, "volume": 4055.94, "quote_volume": 4139.97364, "trades": 46, "taker_buy_volume": 3496.08, "taker_buy_quote": 3569.84716}, {"ts": 1773797100000, "open": 1.019, "high": 1.023, "low": 1.018, "close": 1.022, "volume": 3622.65, "quote_volume": 3700.78289, "trades": 31, "taker_buy_volume": 3492.59, "taker_buy_quote": 3567.99259}, {"ts": 1773797160000, "open": 1.021, "high": 1.03, "low": 1.02, "close": 1.025, "volume": 10271.68, "quote_volume": 10544.2719, "trades": 107, "taker_buy_volume": 8685.25, "taker_buy_quote": 8913.96801}, {"ts": 1773797220000, "open": 1.024, "high": 1.027, "low": 1.024, "close": 1.024, "volume": 3599.99, "quote_volume": 3692.19108, "trades": 48, "taker_buy_volume": 2712.59, "taker_buy_quote": 2782.72676}, {"ts": 1773797280000, "open": 1.024, "high": 1.024, "low": 1.021, "close": 1.022, "volume": 4569.81, "quote_volume": 4677.55314, "trades": 50, "taker_buy_volume": 3830.22, "taker_buy_quote": 3921.26982}, {"ts": 1773797340000, "open": 1.022, "high": 1.026, "low": 1.022, "close": 1.025, "volume": 835.14, "quote_volume": 855.31281, "trades": 13, "taker_buy_volume": 797.3, "taker_buy_quote": 816.62534}, {"ts": 1773797400000, "open": 1.025, "high": 1.026, "low": 1.022, "close": 1.026, "volume": 2229.46, "quote_volume": 2283.62236, "trades": 23, "taker_buy_volume": 1039.51, "taker_buy_quote": 1066.16446}, {"ts": 1773797460000, "open": 1.026, "high": 1.029, "low": 1.023, "close": 1.025, "volume": 4437.94, "quote_volume": 4553.81116, "trades": 45, "taker_buy_volume": 3103.16, "taker_buy_quote": 3184.89464}, {"ts": 1773797520000, "open": 1.024, "high": 1.024, "low": 1.017, "close": 1.021, "volume": 14312.97, "quote_volume": 14634.13759, "trades": 50, "taker_buy_volume": 59.55, "taker_buy_quote": 60.78341}, {"ts": 1773797580000, "open": 1.022, "high": 1.025, "low": 1.021, "close": 1.022, "volume": 824.09, "quote_volume": 843.1242, "trades": 20, "taker_buy_volume": 466.45, "taker_buy_quote": 477.35239}, {"ts": 1773797640000, "open": 1.021, "high": 1.025, "low": 1.013, "close": 1.018, "volume": 9463.27, "quote_volume": 9644.55271, "trades": 139, "taker_buy_volume": 6603.16, "taker_buy_quote": 6739.41625}, {"ts": 1773797700000, "open": 1.02, "high": 1.02, "low": 1.016, "close": 1.017, "volume": 1061.87, "quote_volume": 1079.90345, "trades": 16, "taker_buy_volume": 5.0, "taker_buy_quote": 5.1}, {"ts": 1773797760000, "open": 1.019, "high": 1.023, "low": 1.014, "close": 1.02, "volume": 7118.98, "quote_volume": 7252.7983, "trades": 98, "taker_buy_volume": 2158.95, "taker_buy_quote": 2199.10789}, {"ts": 1773797820000, "open": 1.021, "high": 1.025, "low": 1.021, "close": 1.023, "volume": 7656.73, "quote_volume": 7832.28381, "trades": 90, "taker_buy_volume": 3737.44, "taker_buy_quote": 3824.92611}, {"ts": 1773797880000, "open": 1.022, "high": 1.022, "low": 1.016, "close": 1.019, "volume": 1858.65, "quote_volume": 1894.02233, "trades": 36, "taker_buy_volume": 918.56, "taker_buy_quote": 936.41188}, {"ts": 1773797940000, "open": 1.019, "high": 1.019, "low": 1.016, "close": 1.019, "volume": 1836.99, "quote_volume": 1869.3333, "trades": 17, "taker_buy_volume": 545.17, "taker_buy_quote": 555.34946}, {"ts": 1773798000000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 4730.88, "quote_volume": 4811.45603, "trades": 8, "taker_buy_volume": 4338.02, "taker_buy_quote": 4411.82291}, {"ts": 1773798060000, "open": 1.019, "high": 1.019, "low": 1.016, "close": 1.018, "volume": 358.57, "quote_volume": 364.98134, "trades": 17, "taker_buy_volume": 76.41, "taker_buy_quote": 77.82909}, {"ts": 1773798120000, "open": 1.018, "high": 1.018, "low": 1.015, "close": 1.015, "volume": 486.26, "quote_volume": 494.58984, "trades": 12, "taker_buy_volume": 178.64, "taker_buy_quote": 181.73387}, {"ts": 1773798180000, "open": 1.016, "high": 1.019, "low": 1.015, "close": 1.018, "volume": 2244.46, "quote_volume": 2283.41858, "trades": 25, "taker_buy_volume": 1405.89, "taker_buy_quote": 1430.86763}, {"ts": 1773798240000, "open": 1.019, "high": 1.022, "low": 1.018, "close": 1.019, "volume": 1140.12, "quote_volume": 1162.80588, "trades": 21, "taker_buy_volume": 766.72, "taker_buy_quote": 782.43703}, {"ts": 1773798300000, "open": 1.018, "high": 1.018, "low": 1.015, "close": 1.018, "volume": 2031.17, "quote_volume": 2065.73474, "trades": 29, "taker_buy_volume": 151.08, "taker_buy_quote": 153.67661}, {"ts": 1773798360000, "open": 1.019, "high": 1.019, "low": 1.019, "close": 1.019, "volume": 119.7, "quote_volume": 121.9743, "trades": 7, "taker_buy_volume": 119.7, "taker_buy_quote": 121.9743}, {"ts": 1773798420000, "open": 1.02, "high": 1.02, "low": 1.017, "close": 1.017, "volume": 1330.13, "quote_volume": 1353.77725, "trades": 26, "taker_buy_volume": 420.77, "taker_buy_quote": 428.08863}, {"ts": 1773798480000, "open": 1.017, "high": 1.017, "low": 1.014, "close": 1.017, "volume": 1385.29, "quote_volume": 1407.46363, "trades": 31, "taker_buy_volume": 94.5, "taker_buy_quote": 96.1065}, {"ts": 1773798540000, "open": 1.018, "high": 1.019, "low": 1.016, "close": 1.016, "volume": 207.26, "quote_volume": 210.75503, "trades": 6, "taker_buy_volume": 11.26, "taker_buy_quote": 11.46853}, {"ts": 1773798600000, "open": 1.017, "high": 1.017, "low": 1.014, "close": 1.015, "volume": 2612.2, "quote_volume": 2652.35386, "trades": 27, "taker_buy_volume": 1757.9, "taker_buy_quote": 1784.58432}, {"ts": 1773798660000, "open": 1.017, "high": 1.019, "low": 1.016, "close": 1.018, "volume": 717.85, "quote_volume": 730.58512, "trades": 19, "taker_buy_volume": 404.02, "taker_buy_quote": 411.20765}, {"ts": 1773798720000, "open": 1.018, "high": 1.018, "low": 1.013, "close": 1.016, "volume": 4675.69, "quote_volume": 4753.57951, "trades": 60, "taker_buy_volume": 253.76, "taker_buy_quote": 257.93024}, {"ts": 1773798780000, "open": 1.016, "high": 1.018, "low": 1.016, "close": 1.017, "volume": 370.17, "quote_volume": 376.30208, "trades": 15, "taker_buy_volume": 196.17, "taker_buy_quote": 199.51808}, {"ts": 1773798840000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 110.57, "quote_volume": 112.53339, "trades": 3, "taker_buy_volume": 83.7, "taker_buy_quote": 85.2066}, {"ts": 1773798900000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 18.83, "quote_volume": 19.16894, "trades": 1, "taker_buy_volume": 18.83, "taker_buy_quote": 19.16894}, {"ts": 1773798960000, "open": 1.017, "high": 1.019, "low": 1.012, "close": 1.012, "volume": 6716.31, "quote_volume": 6807.62445, "trades": 162, "taker_buy_volume": 641.03, "taker_buy_quote": 650.80814}, {"ts": 1773799020000, "open": 1.012, "high": 1.014, "low": 1.011, "close": 1.014, "volume": 5167.42, "quote_volume": 5228.07847, "trades": 53, "taker_buy_volume": 328.3, "taker_buy_quote": 332.50638}, {"ts": 1773799080000, "open": 1.014, "high": 1.015, "low": 1.011, "close": 1.011, "volume": 6190.16, "quote_volume": 6261.99953, "trades": 80, "taker_buy_volume": 123.27, "taker_buy_quote": 125.04996}, {"ts": 1773799140000, "open": 1.011, "high": 1.012, "low": 1.011, "close": 1.012, "volume": 13127.9, "quote_volume": 13272.45721, "trades": 215, "taker_buy_volume": 86.0, "taker_buy_quote": 87.032}, {"ts": 1773799200000, "open": 1.013, "high": 1.014, "low": 1.011, "close": 1.014, "volume": 14270.47, "quote_volume": 14432.26284, "trades": 169, "taker_buy_volume": 546.77, "taker_buy_quote": 553.67841}, {"ts": 1773799260000, "open": 1.014, "high": 1.016, "low": 1.014, "close": 1.016, "volume": 495.74, "quote_volume": 503.3961, "trades": 11, "taker_buy_volume": 465.94, "taker_buy_quote": 473.1491}, {"ts": 1773799320000, "open": 1.016, "high": 1.016, "low": 1.012, "close": 1.014, "volume": 1301.11, "quote_volume": 1319.55882, "trades": 28, "taker_buy_volume": 130.54, "taker_buy_quote": 132.43964}, {"ts": 1773799380000, "open": 1.013, "high": 1.013, "low": 1.011, "close": 1.011, "volume": 2982.19, "quote_volume": 3015.67084, "trades": 26, "taker_buy_volume": 189.0, "taker_buy_quote": 191.268}, {"ts": 1773799440000, "open": 1.012, "high": 1.013, "low": 1.011, "close": 1.012, "volume": 730.62, "quote_volume": 739.64103, "trades": 10, "taker_buy_volume": 624.81, "taker_buy_quote": 632.65212}, {"ts": 1773799500000, "open": 1.011, "high": 1.011, "low": 1.0, "close": 1.002, "volume": 39650.71, "quote_volume": 40046.55404, "trades": 94, "taker_buy_volume": 392.89, "taker_buy_quote": 393.93923}, {"ts": 1773799560000, "open": 1.002, "high": 1.002, "low": 0.996, "close": 0.996, "volume": 6974.58, "quote_volume": 6971.06919, "trades": 49, "taker_buy_volume": 1151.21, "taker_buy_quote": 1150.14736}, {"ts": 1773799620000, "open": 0.996, "high": 0.997, "low": 0.995, "close": 0.996, "volume": 8043.18, "quote_volume": 8009.96652, "trades": 92, "taker_buy_volume": 3122.01, "taker_buy_quote": 3110.81256}, {"ts": 1773799680000, "open": 0.996, "high": 0.999, "low": 0.996, "close": 0.998, "volume": 1915.76, "quote_volume": 1910.92635, "trades": 15, "taker_buy_volume": 1093.05, "taker_buy_quote": 1090.84563}, {"ts": 1773799740000, "open": 0.999, "high": 1.024, "low": 0.999, "close": 1.021, "volume": 29854.23, "quote_volume": 30309.20491, "trades": 351, "taker_buy_volume": 19793.38, "taker_buy_quote": 20096.88785}, {"ts": 1773799800000, "open": 1.02, "high": 1.03, "low": 1.009, "close": 1.021, "volume": 42054.79, "quote_volume": 42791.39674, "trades": 321, "taker_buy_volume": 14932.15, "taker_buy_quote": 15253.49917}, {"ts": 1773799860000, "open": 1.022, "high": 1.022, "low": 1.015, "close": 1.015, "volume": 696.97, "quote_volume": 710.49398, "trades": 15, "taker_buy_volume": 555.7, "taker_buy_quote": 566.67415}, {"ts": 1773799920000, "open": 1.016, "high": 1.018, "low": 1.011, "close": 1.012, "volume": 2016.4, "quote_volume": 2042.78372, "trades": 47, "taker_buy_volume": 1357.87, "taker_buy_quote": 1375.86005}, {"ts": 1773799980000, "open": 1.012, "high": 1.012, "low": 1.006, "close": 1.007, "volume": 6711.21, "quote_volume": 6758.85675, "trades": 33, "taker_buy_volume": 4168.43, "taker_buy_quote": 4199.52714}, {"ts": 1773800040000, "open": 1.007, "high": 1.007, "low": 1.002, "close": 1.002, "volume": 1734.96, "quote_volume": 1742.1467, "trades": 16, "taker_buy_volume": 27.68, "taker_buy_quote": 27.87376}, {"ts": 1773800100000, "open": 1.002, "high": 1.002, "low": 0.998, "close": 1.0, "volume": 9650.51, "quote_volume": 9649.62273, "trades": 57, "taker_buy_volume": 4114.93, "taker_buy_quote": 4110.02155}, {"ts": 1773800160000, "open": 0.999, "high": 1.001, "low": 0.999, "close": 0.999, "volume": 1559.75, "quote_volume": 1559.93683, "trades": 15, "taker_buy_volume": 1330.51, "taker_buy_quote": 1330.58409}, {"ts": 1773800220000, "open": 0.999, "high": 1.001, "low": 0.999, "close": 1.001, "volume": 478.9, "quote_volume": 479.25674, "trades": 5, "taker_buy_volume": 478.9, "taker_buy_quote": 479.25674}, {"ts": 1773800280000, "open": 1.001, "high": 1.002, "low": 0.998, "close": 1.002, "volume": 9035.84, "quote_volume": 9032.88103, "trades": 29, "taker_buy_volume": 1707.24, "taker_buy_quote": 1709.42287}, {"ts": 1773800340000, "open": 1.003, "high": 1.003, "low": 1.002, "close": 1.003, "volume": 112.91, "quote_volume": 113.2408, "trades": 4, "taker_buy_volume": 10.48, "taker_buy_quote": 10.51144}, {"ts": 1773800400000, "open": 1.004, "high": 1.004, "low": 1.001, "close": 1.003, "volume": 1462.2, "quote_volume": 1466.06118, "trades": 23, "taker_buy_volume": 211.81, "taker_buy_quote": 212.50664}, {"ts": 1773800460000, "open": 1.004, "high": 1.004, "low": 1.001, "close": 1.002, "volume": 46.01, "quote_volume": 46.1584, "trades": 4, "taker_buy_volume": 39.01, "taker_buy_quote": 39.1514}, {"ts": 1773800520000, "open": 1.001, "high": 1.003, "low": 1.0, "close": 1.002, "volume": 660.66, "quote_volume": 661.88342, "trades": 15, "taker_buy_volume": 424.55, "taker_buy_quote": 425.52419}, {"ts": 1773800580000, "open": 1.003, "high": 1.009, "low": 1.003, "close": 1.008, "volume": 6683.27, "quote_volume": 6719.68752, "trades": 53, "taker_buy_volume": 6276.41, "taker_buy_quote": 6310.71964}, {"ts": 1773800640000, "open": 1.009, "high": 1.013, "low": 1.008, "close": 1.008, "volume": 7710.06, "quote_volume": 7800.21607, "trades": 36, "taker_buy_volume": 2665.88, "taker_buy_quote": 2697.83685}, {"ts": 1773800700000, "open": 1.009, "high": 1.009, "low": 1.006, "close": 1.007, "volume": 3351.13, "quote_volume": 3373.26019, "trades": 27, "taker_buy_volume": 37.35, "taker_buy_quote": 37.68615}, {"ts": 1773800760000, "open": 1.009, "high": 1.01, "low": 1.009, "close": 1.01, "volume": 160.45, "quote_volume": 161.8995, "trades": 3, "taker_buy_volume": 160.45, "taker_buy_quote": 161.8995}, {"ts": 1773800820000, "open": 1.009, "high": 1.009, "low": 1.008, "close": 1.008, "volume": 21.48, "quote_volume": 21.66786, "trades": 4, "taker_buy_volume": 16.02, "taker_buy_quote": 16.16418}, {"ts": 1773800880000, "open": 1.01, "high": 1.012, "low": 1.007, "close": 1.012, "volume": 1014.1, "quote_volume": 1024.09487, "trades": 28, "taker_buy_volume": 624.08, "taker_buy_quote": 630.42557}, {"ts": 1773800940000, "open": 1.009, "high": 1.01, "low": 1.008, "close": 1.009, "volume": 2531.56, "quote_volume": 2551.88854, "trades": 14, "taker_buy_volume": 1679.93, "taker_buy_quote": 1693.44004}, {"ts": 1773801000000, "open": 1.01, "high": 1.015, "low": 1.01, "close": 1.012, "volume": 915.21, "quote_volume": 925.65926, "trades": 16, "taker_buy_volume": 909.77, "taker_buy_quote": 920.15398}, {"ts": 1773801060000, "open": 1.012, "high": 1.013, "low": 1.01, "close": 1.01, "volume": 519.87, "quote_volume": 526.09452, "trades": 15, "taker_buy_volume": 100.08, "taker_buy_quote": 101.37546}, {"ts": 1773801120000, "open": 1.009, "high": 1.009, "low": 1.007, "close": 1.007, "volume": 753.77, "quote_volume": 760.32511, "trades": 10, "taker_buy_volume": 47.13, "taker_buy_quote": 47.45991}, {"ts": 1773801180000, "open": 1.007, "high": 1.009, "low": 1.007, "close": 1.009, "volume": 79.43, "quote_volume": 80.03528, "trades": 6, "taker_buy_volume": 69.84, "taker_buy_quote": 70.36856}, {"ts": 1773801240000, "open": 1.009, "high": 1.014, "low": 1.009, "close": 1.013, "volume": 3285.31, "quote_volume": 3323.82375, "trades": 40, "taker_buy_volume": 2811.25, "taker_buy_quote": 2844.16703}, {"ts": 1773801300000, "open": 1.013, "high": 1.017, "low": 1.013, "close": 1.016, "volume": 1228.49, "quote_volume": 1247.02182, "trades": 16, "taker_buy_volume": 1228.49, "taker_buy_quote": 1247.02182}, {"ts": 1773801360000, "open": 1.016, "high": 1.021, "low": 1.016, "close": 1.018, "volume": 2215.38, "quote_volume": 2256.12961, "trades": 32, "taker_buy_volume": 1176.92, "taker_buy_quote": 1198.19376}, {"ts": 1773801420000, "open": 1.018, "high": 1.019, "low": 1.017, "close": 1.018, "volume": 606.38, "quote_volume": 616.91942, "trades": 9, "taker_buy_volume": 133.65, "taker_buy_quote": 136.05851}, {"ts": 1773801480000, "open": 1.017, "high": 1.019, "low": 1.017, "close": 1.018, "volume": 543.31, "quote_volume": 553.20776, "trades": 14, "taker_buy_volume": 350.73, "taker_buy_quote": 357.04317}, {"ts": 1773801540000, "open": 1.018, "high": 1.021, "low": 1.018, "close": 1.021, "volume": 99.3, "quote_volume": 101.21093, "trades": 5, "taker_buy_volume": 99.3, "taker_buy_quote": 101.21093}, {"ts": 1773801600000, "open": 1.022, "high": 1.022, "low": 1.02, "close": 1.02, "volume": 855.96, "quote_volume": 873.54076, "trades": 6, "taker_buy_volume": 11.8, "taker_buy_quote": 12.0596}, {"ts": 1773801660000, "open": 1.02, "high": 1.02, "low": 1.018, "close": 1.018, "volume": 1454.27, "quote_volume": 1482.14086, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801720000, "open": 1.018, "high": 1.019, "low": 1.014, "close": 1.019, "volume": 1309.78, "quote_volume": 1329.85266, "trades": 33, "taker_buy_volume": 359.06, "taker_buy_quote": 365.09622}, {"ts": 1773801780000, "open": 1.018, "high": 1.02, "low": 1.018, "close": 1.02, "volume": 1655.63, "quote_volume": 1686.96063, "trades": 17, "taker_buy_volume": 1223.99, "taker_buy_quote": 1247.26616}, {"ts": 1773801840000, "open": 1.021, "high": 1.023, "low": 1.021, "close": 1.022, "volume": 623.3, "quote_volume": 637.01307, "trades": 7, "taker_buy_volume": 28.33, "taker_buy_quote": 28.95373}, {"ts": 1773801900000, "open": 1.022, "high": 1.023, "low": 1.021, "close": 1.023, "volume": 1224.29, "quote_volume": 1251.31878, "trades": 10, "taker_buy_volume": 1152.17, "taker_buy_quote": 1177.68426}, {"ts": 1773801960000, "open": 1.022, "high": 1.024, "low": 1.02, "close": 1.021, "volume": 1705.86, "quote_volume": 1744.74108, "trades": 17, "taker_buy_volume": 214.58, "taker_buy_quote": 219.6214}, {"ts": 1773802020000, "open": 1.02, "high": 1.028, "low": 1.02, "close": 1.028, "volume": 10887.74, "quote_volume": 11163.95829, "trades": 46, "taker_buy_volume": 10829.87, "taker_buy_quote": 11104.84665}, {"ts": 1773802080000, "open": 1.028, "high": 1.029, "low": 1.021, "close": 1.021, "volume": 3435.35, "quote_volume": 3520.79813, "trades": 30, "taker_buy_volume": 1938.79, "taker_buy_quote": 1987.53115}, {"ts": 1773802140000, "open": 1.021, "high": 1.022, "low": 1.02, "close": 1.022, "volume": 446.25, "quote_volume": 455.72542, "trades": 12, "taker_buy_volume": 195.56, "taker_buy_quote": 199.76782}, {"ts": 1773802200000, "open": 1.021, "high": 1.021, "low": 1.018, "close": 1.018, "volume": 2626.82, "quote_volume": 2677.93987, "trades": 30, "taker_buy_volume": 23.68, "taker_buy_quote": 24.13692}, {"ts": 1773802260000, "open": 1.018, "high": 1.021, "low": 1.018, "close": 1.02, "volume": 577.56, "quote_volume": 588.58382, "trades": 9, "taker_buy_volume": 169.88, "taker_buy_quote": 173.09308}, {"ts": 1773802320000, "open": 1.019, "high": 1.022, "low": 1.018, "close": 1.021, "volume": 1553.78, "quote_volume": 1584.40837, "trades": 19, "taker_buy_volume": 1236.68, "taker_buy_quote": 1261.26591}, {"ts": 1773802380000, "open": 1.019, "high": 1.019, "low": 1.016, "close": 1.017, "volume": 1394.17, "quote_volume": 1418.31527, "trades": 27, "taker_buy_volume": 539.01, "taker_buy_quote": 548.62782}, {"ts": 1773802440000, "open": 1.018, "high": 1.018, "low": 1.015, "close": 1.016, "volume": 320.23, "quote_volume": 325.09956, "trades": 8, "taker_buy_volume": 6.24, "taker_buy_quote": 6.35232}, {"ts": 1773802500000, "open": 1.017, "high": 1.018, "low": 1.014, "close": 1.016, "volume": 2834.63, "quote_volume": 2880.00109, "trades": 30, "taker_buy_volume": 1288.42, "taker_buy_quote": 1308.94681}, {"ts": 1773802560000, "open": 1.017, "high": 1.018, "low": 1.015, "close": 1.015, "volume": 2171.06, "quote_volume": 2206.48408, "trades": 20, "taker_buy_volume": 192.65, "taker_buy_quote": 196.0232}, {"ts": 1773802620000, "open": 1.015, "high": 1.038, "low": 1.015, "close": 1.034, "volume": 27688.1, "quote_volume": 28455.16557, "trades": 282, "taker_buy_volume": 20553.54, "taker_buy_quote": 21117.30606}, {"ts": 1773802680000, "open": 1.033, "high": 1.034, "low": 1.024, "close": 1.027, "volume": 7488.11, "quote_volume": 7691.77852, "trades": 89, "taker_buy_volume": 3167.1, "taker_buy_quote": 3253.2264}, {"ts": 1773802740000, "open": 1.027, "high": 1.027, "low": 1.011, "close": 1.016, "volume": 9466.26, "quote_volume": 9657.74628, "trades": 137, "taker_buy_volume": 3639.06, "taker_buy_quote": 3699.80409}, {"ts": 1773802800000, "open": 1.016, "high": 1.016, "low": 1.007, "close": 1.011, "volume": 14695.26, "quote_volume": 14849.0532, "trades": 135, "taker_buy_volume": 2542.27, "taker_buy_quote": 2568.13849}, {"ts": 1773802860000, "open": 1.01, "high": 1.01, "low": 1.004, "close": 1.005, "volume": 6079.77, "quote_volume": 6121.8545, "trades": 61, "taker_buy_volume": 335.79, "taker_buy_quote": 337.80016}, {"ts": 1773802920000, "open": 1.006, "high": 1.006, "low": 1.005, "close": 1.006, "volume": 1804.56, "quote_volume": 1814.77773, "trades": 17, "taker_buy_volume": 577.45, "taker_buy_quote": 580.9147}, {"ts": 1773802980000, "open": 1.005, "high": 1.012, "low": 1.005, "close": 1.011, "volume": 4811.98, "quote_volume": 4858.26595, "trades": 46, "taker_buy_volume": 1742.83, "taker_buy_quote": 1759.06326}, {"ts": 1773803040000, "open": 1.01, "high": 1.014, "low": 1.01, "close": 1.011, "volume": 1785.14, "quote_volume": 1807.99216, "trades": 30, "taker_buy_volume": 837.63, "taker_buy_quote": 848.22893}, {"ts": 1773803100000, "open": 1.011, "high": 1.012, "low": 1.009, "close": 1.011, "volume": 2045.87, "quote_volume": 2069.38436, "trades": 18, "taker_buy_volume": 159.84, "taker_buy_quote": 161.73832}, {"ts": 1773803160000, "open": 1.01, "high": 1.012, "low": 1.009, "close": 1.012, "volume": 780.96, "quote_volume": 789.19947, "trades": 16, "taker_buy_volume": 391.98, "taker_buy_quote": 396.30576}, {"ts": 1773803220000, "open": 1.01, "high": 1.01, "low": 1.008, "close": 1.008, "volume": 1172.91, "quote_volume": 1182.50459, "trades": 12, "taker_buy_volume": 780.16, "taker_buy_quote": 786.49578}, {"ts": 1773803280000, "open": 1.008, "high": 1.01, "low": 1.007, "close": 1.007, "volume": 3549.68, "quote_volume": 3579.9587, "trades": 61, "taker_buy_volume": 883.0, "taker_buy_quote": 891.452}, {"ts": 1773803340000, "open": 1.007, "high": 1.01, "low": 1.007, "close": 1.01, "volume": 817.0, "quote_volume": 824.04866, "trades": 13, "taker_buy_volume": 731.33, "taker_buy_quote": 737.77897}, {"ts": 1773803400000, "open": 1.009, "high": 1.011, "low": 1.005, "close": 1.005, "volume": 907.14, "quote_volume": 915.7031, "trades": 25, "taker_buy_volume": 700.39, "taker_buy_quote": 707.29729}, {"ts": 1773803460000, "open": 1.007, "high": 1.01, "low": 1.007, "close": 1.007, "volume": 1225.48, "quote_volume": 1235.887, "trades": 27, "taker_buy_volume": 874.55, "taker_buy_quote": 882.12353}, {"ts": 1773803520000, "open": 1.008, "high": 1.009, "low": 1.006, "close": 1.007, "volume": 1838.05, "quote_volume": 1851.48317, "trades": 46, "taker_buy_volume": 415.95, "taker_buy_quote": 419.64607}, {"ts": 1773803580000, "open": 1.005, "high": 1.005, "low": 1.001, "close": 1.005, "volume": 3945.82, "quote_volume": 3958.22821, "trades": 44, "taker_buy_volume": 1004.53, "taker_buy_quote": 1008.86261}, {"ts": 1773803640000, "open": 1.005, "high": 1.006, "low": 1.005, "close": 1.005, "volume": 357.8, "quote_volume": 359.78809, "trades": 5, "taker_buy_volume": 223.84, "taker_buy_quote": 225.15829}, {"ts": 1773803700000, "open": 1.004, "high": 1.004, "low": 1.002, "close": 1.004, "volume": 5117.63, "quote_volume": 5128.12553, "trades": 17, "taker_buy_volume": 4722.8, "taker_buy_quote": 4732.36751}, {"ts": 1773803760000, "open": 1.004, "high": 1.006, "low": 1.003, "close": 1.006, "volume": 1347.43, "quote_volume": 1354.21794, "trades": 35, "taker_buy_volume": 369.88, "taker_buy_quote": 371.88469}, {"ts": 1773803820000, "open": 1.007, "high": 1.007, "low": 1.005, "close": 1.005, "volume": 543.65, "quote_volume": 546.91472, "trades": 15, "taker_buy_volume": 115.04, "taker_buy_quote": 115.73571}, {"ts": 1773803880000, "open": 1.004, "high": 1.006, "low": 1.003, "close": 1.005, "volume": 3313.5, "quote_volume": 3327.3354, "trades": 21, "taker_buy_volume": 1044.41, "taker_buy_quote": 1049.71912}, {"ts": 1773803940000, "open": 1.004, "high": 1.01, "low": 1.004, "close": 1.008, "volume": 4965.99, "quote_volume": 5005.28387, "trades": 67, "taker_buy_volume": 3074.14, "taker_buy_quote": 3098.94076}, {"ts": 1773804000000, "open": 1.008, "high": 1.009, "low": 1.007, "close": 1.007, "volume": 99.33, "quote_volume": 100.11257, "trades": 3, "taker_buy_volume": 80.96, "taker_buy_quote": 81.61398}, {"ts": 1773804060000, "open": 1.008, "high": 1.016, "low": 1.008, "close": 1.012, "volume": 6611.55, "quote_volume": 6694.18259, "trades": 52, "taker_buy_volume": 4882.14, "taker_buy_quote": 4941.53534}, {"ts": 1773804120000, "open": 1.011, "high": 1.011, "low": 1.009, "close": 1.009, "volume": 69.44, "quote_volume": 70.14567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804180000, "open": 1.01, "high": 1.011, "low": 1.009, "close": 1.01, "volume": 1233.65, "quote_volume": 1245.15118, "trades": 15, "taker_buy_volume": 339.88, "taker_buy_quote": 343.24275}, {"ts": 1773804240000, "open": 1.01, "high": 1.01, "low": 1.01, "close": 1.01, "volume": 103.47, "quote_volume": 104.5047, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 95.445}, {"ts": 1773804300000, "open": 1.01, "high": 1.027, "low": 1.009, "close": 1.023, "volume": 26635.38, "quote_volume": 27148.75277, "trades": 178, "taker_buy_volume": 21590.69, "taker_buy_quote": 22005.40587}, {"ts": 1773804360000, "open": 1.021, "high": 1.025, "low": 1.021, "close": 1.025, "volume": 2153.42, "quote_volume": 2204.18435, "trades": 23, "taker_buy_volume": 1701.98, "taker_buy_quote": 1741.71191}, {"ts": 1773804420000, "open": 1.024, "high": 1.027, "low": 1.019, "close": 1.023, "volume": 8679.62, "quote_volume": 8877.36811, "trades": 74, "taker_buy_volume": 1181.17, "taker_buy_quote": 1209.63682}, {"ts": 1773804480000, "open": 1.022, "high": 1.023, "low": 1.021, "close": 1.021, "volume": 1228.29, "quote_volume": 1255.40418, "trades": 19, "taker_buy_volume": 83.13, "taker_buy_quote": 85.03684}, {"ts": 1773804540000, "open": 1.022, "high": 1.022, "low": 1.014, "close": 1.017, "volume": 2018.07, "quote_volume": 2050.33273, "trades": 23, "taker_buy_volume": 815.07, "taker_buy_quote": 828.78228}, {"ts": 1773804600000, "open": 1.017, "high": 1.02, "low": 1.017, "close": 1.02, "volume": 629.49, "quote_volume": 640.38805, "trades": 9, "taker_buy_volume": 598.06, "taker_buy_quote": 608.39231}, {"ts": 1773804660000, "open": 1.02, "high": 1.023, "low": 1.02, "close": 1.023, "volume": 294.51, "quote_volume": 300.88678, "trades": 8, "taker_buy_volume": 294.51, "taker_buy_quote": 300.88678}, {"ts": 1773804720000, "open": 1.022, "high": 1.022, "low": 1.02, "close": 1.02, "volume": 305.41, "quote_volume": 311.84101, "trades": 7, "taker_buy_volume": 111.46, "taker_buy_quote": 113.91212}, {"ts": 1773804780000, "open": 1.02, "high": 1.02, "low": 1.018, "close": 1.018, "volume": 2070.32, "quote_volume": 2109.41618, "trades": 13, "taker_buy_volume": 536.9, "taker_buy_quote": 547.638}, {"ts": 1773804840000, "open": 1.021, "high": 1.022, "low": 1.021, "close": 1.022, "volume": 164.14, "quote_volume": 167.60283, "trades": 5, "taker_buy_volume": 164.14, "taker_buy_quote": 167.60283}, {"ts": 1773804900000, "open": 1.022, "high": 1.033, "low": 1.021, "close": 1.025, "volume": 21755.08, "quote_volume": 22348.30849, "trades": 136, "taker_buy_volume": 13391.87, "taker_buy_quote": 13756.52221}, {"ts": 1773804960000, "open": 1.026, "high": 1.026, "low": 1.024, "close": 1.025, "volume": 1957.98, "quote_volume": 2005.43621, "trades": 10, "taker_buy_volume": 265.72, "taker_buy_quote": 272.56197}, {"ts": 1773805020000, "open": 1.024, "high": 1.024, "low": 1.019, "close": 1.02, "volume": 5848.19, "quote_volume": 5987.07234, "trades": 24, "taker_buy_volume": 295.76, "taker_buy_quote": 301.70397}, {"ts": 1773805080000, "open": 1.018, "high": 1.02, "low": 1.018, "close": 1.019, "volume": 124.05, "quote_volume": 126.5144, "trades": 4, "taker_buy_volume": 112.49, "taker_buy_quote": 114.7398}, {"ts": 1773805140000, "open": 1.018, "high": 1.025, "low": 1.018, "close": 1.025, "volume": 9121.63, "quote_volume": 9309.49846, "trades": 40, "taker_buy_volume": 8911.68, "taker_buy_quote": 9095.76936}, {"ts": 1773805200000, "open": 1.025, "high": 1.026, "low": 1.019, "close": 1.02, "volume": 4069.79, "quote_volume": 4164.06813, "trades": 47, "taker_buy_volume": 1942.29, "taker_buy_quote": 1989.8483}, {"ts": 1773805260000, "open": 1.019, "high": 1.02, "low": 1.017, "close": 1.019, "volume": 4055.02, "quote_volume": 4128.26212, "trades": 34, "taker_buy_volume": 632.56, "taker_buy_quote": 644.27169}, {"ts": 1773805320000, "open": 1.018, "high": 1.018, "low": 1.011, "close": 1.017, "volume": 6022.52, "quote_volume": 6109.94355, "trades": 90, "taker_buy_volume": 2530.82, "taker_buy_quote": 2570.3381}, {"ts": 1773805380000, "open": 1.015, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 566.48, "quote_volume": 574.56213, "trades": 12, "taker_buy_volume": 122.88, "taker_buy_quote": 124.6287}, {"ts": 1773805440000, "open": 1.014, "high": 1.015, "low": 1.005, "close": 1.01, "volume": 10879.1, "quote_volume": 10997.49949, "trades": 89, "taker_buy_volume": 3596.5, "taker_buy_quote": 3635.77032}, {"ts": 1773805500000, "open": 1.01, "high": 1.013, "low": 1.009, "close": 1.012, "volume": 2874.67, "quote_volume": 2905.42129, "trades": 28, "taker_buy_volume": 2510.56, "taker_buy_quote": 2537.3728}, {"ts": 1773805560000, "open": 1.011, "high": 1.014, "low": 1.011, "close": 1.014, "volume": 185.9, "quote_volume": 188.25364, "trades": 5, "taker_buy_volume": 171.53, "taker_buy_quote": 173.72557}, {"ts": 1773805620000, "open": 1.014, "high": 1.028, "low": 1.014, "close": 1.023, "volume": 15398.08, "quote_volume": 15752.38364, "trades": 136, "taker_buy_volume": 9506.35, "taker_buy_quote": 9714.24363}, {"ts": 1773805680000, "open": 1.022, "high": 1.026, "low": 1.02, "close": 1.024, "volume": 10111.86, "quote_volume": 10351.13621, "trades": 49, "taker_buy_volume": 7361.78, "taker_buy_quote": 7534.6317}, {"ts": 1773805740000, "open": 1.023, "high": 1.023, "low": 1.016, "close": 1.016, "volume": 4853.01, "quote_volume": 4945.29224, "trades": 60, "taker_buy_volume": 1152.29, "taker_buy_quote": 1173.21671}, {"ts": 1773805800000, "open": 1.017, "high": 1.021, "low": 1.017, "close": 1.021, "volume": 3940.91, "quote_volume": 4014.39231, "trades": 32, "taker_buy_volume": 3940.91, "taker_buy_quote": 4014.39231}, {"ts": 1773805860000, "open": 1.02, "high": 1.024, "low": 1.014, "close": 1.018, "volume": 12584.22, "quote_volume": 12825.82706, "trades": 97, "taker_buy_volume": 7100.06, "taker_buy_quote": 7243.89684}, {"ts": 1773805920000, "open": 1.017, "high": 1.017, "low": 1.016, "close": 1.016, "volume": 1043.17, "quote_volume": 1060.31696, "trades": 7, "taker_buy_volume": 1011.62, "taker_buy_quote": 1028.26216}, {"ts": 1773805980000, "open": 1.015, "high": 1.017, "low": 1.012, "close": 1.013, "volume": 13429.42, "quote_volume": 13625.83819, "trades": 116, "taker_buy_volume": 9388.38, "taker_buy_quote": 9527.68569}, {"ts": 1773806040000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 19.7, "quote_volume": 19.9955, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 19.9955}, {"ts": 1773806100000, "open": 1.015, "high": 1.015, "low": 1.007, "close": 1.007, "volume": 3424.39, "quote_volume": 3457.72357, "trades": 26, "taker_buy_volume": 675.59, "taker_buy_quote": 680.99989}, {"ts": 1773806160000, "open": 1.006, "high": 1.008, "low": 1.005, "close": 1.008, "volume": 6279.97, "quote_volume": 6320.37907, "trades": 23, "taker_buy_volume": 2180.01, "taker_buy_quote": 2195.83148}, {"ts": 1773806220000, "open": 1.007, "high": 1.008, "low": 1.006, "close": 1.007, "volume": 2240.79, "quote_volume": 2255.68163, "trades": 14, "taker_buy_volume": 1829.4, "taker_buy_quote": 1841.67926}, {"ts": 1773806280000, "open": 1.006, "high": 1.006, "low": 1.006, "close": 1.006, "volume": 455.66, "quote_volume": 458.39396, "trades": 3, "taker_buy_volume": 405.48, "taker_buy_quote": 407.91288}, {"ts": 1773806340000, "open": 1.006, "high": 1.006, "low": 1.006, "close": 1.006, "volume": 2785.27, "quote_volume": 2801.98162, "trades": 165, "taker_buy_volume": 2785.27, "taker_buy_quote": 2801.98162}, {"ts": 1773806400000, "open": 1.006, "high": 1.006, "low": 1.001, "close": 1.005, "volume": 4075.82, "quote_volume": 4085.62086, "trades": 62, "taker_buy_volume": 1207.78, "taker_buy_quote": 1211.13101}, {"ts": 1773806460000, "open": 1.005, "high": 1.007, "low": 1.002, "close": 1.002, "volume": 5165.08, "quote_volume": 5192.00932, "trades": 116, "taker_buy_volume": 4128.78, "taker_buy_quote": 4151.59769}, {"ts": 1773806520000, "open": 1.003, "high": 1.003, "low": 0.999, "close": 1.001, "volume": 12901.12, "quote_volume": 12899.6101, "trades": 67, "taker_buy_volume": 2147.55, "taker_buy_quote": 2147.77275}, {"ts": 1773806580000, "open": 1.0, "high": 1.0, "low": 0.998, "close": 1.0, "volume": 2214.91, "quote_volume": 2213.22253, "trades": 42, "taker_buy_volume": 792.52, "taker_buy_quote": 791.8596}, {"ts": 1773806640000, "open": 1.001, "high": 1.007, "low": 1.001, "close": 1.007, "volume": 843.82, "quote_volume": 846.54886, "trades": 16, "taker_buy_volume": 689.82, "taker_buy_quote": 691.79636}, {"ts": 1773806700000, "open": 1.008, "high": 1.008, "low": 1.005, "close": 1.005, "volume": 223.95, "quote_volume": 225.32356, "trades": 13, "taker_buy_volume": 21.39, "taker_buy_quote": 21.56112}, {"ts": 1773806760000, "open": 1.005, "high": 1.01, "low": 1.005, "close": 1.007, "volume": 504.24, "quote_volume": 508.12715, "trades": 18, "taker_buy_volume": 296.04, "taker_buy_quote": 298.46975}, {"ts": 1773806820000, "open": 1.007, "high": 1.007, "low": 1.005, "close": 1.007, "volume": 753.17, "quote_volume": 757.6987, "trades": 14, "taker_buy_volume": 571.99, "taker_buy_quote": 575.43821}, {"ts": 1773806880000, "open": 1.007, "high": 1.009, "low": 1.007, "close": 1.009, "volume": 110.52, "quote_volume": 111.46965, "trades": 7, "taker_buy_volume": 88.07, "taker_buy_quote": 88.84758}, {"ts": 1773806940000, "open": 1.009, "high": 1.01, "low": 1.009, "close": 1.009, "volume": 181.52, "quote_volume": 183.18148, "trades": 5, "taker_buy_volume": 37.71, "taker_buy_quote": 38.07719}, {"ts": 1773807000000, "open": 1.009, "high": 1.01, "low": 1.007, "close": 1.009, "volume": 1223.37, "quote_volume": 1233.64784, "trades": 17, "taker_buy_volume": 1088.89, "taker_buy_quote": 1098.10835}, {"ts": 1773807060000, "open": 1.01, "high": 1.011, "low": 1.01, "close": 1.011, "volume": 43.08, "quote_volume": 43.54843, "trades": 3, "taker_buy_volume": 43.08, "taker_buy_quote": 43.54843}, {"ts": 1773807120000, "open": 1.011, "high": 1.011, "low": 1.01, "close": 1.01, "volume": 889.21, "quote_volume": 898.51324, "trades": 9, "taker_buy_volume": 388.05, "taker_buy_quote": 391.9305}, {"ts": 1773807180000, "open": 1.011, "high": 1.011, "low": 1.01, "close": 1.011, "volume": 480.06, "quote_volume": 485.23123, "trades": 7, "taker_buy_volume": 49.39, "taker_buy_quote": 49.93329}, {"ts": 1773807240000, "open": 1.01, "high": 1.015, "low": 1.008, "close": 1.014, "volume": 2860.44, "quote_volume": 2893.88129, "trades": 48, "taker_buy_volume": 2108.25, "taker_buy_quote": 2132.71923}, {"ts": 1773807300000, "open": 1.012, "high": 1.013, "low": 1.011, "close": 1.013, "volume": 187.47, "quote_volume": 189.69187, "trades": 7, "taker_buy_volume": 144.4, "taker_buy_quote": 146.14266}, {"ts": 1773807360000, "open": 1.013, "high": 1.013, "low": 1.012, "close": 1.012, "volume": 200.41, "quote_volume": 202.92083, "trades": 3, "taker_buy_volume": 11.41, "taker_buy_quote": 11.55833}, {"ts": 1773807420000, "open": 1.012, "high": 1.013, "low": 1.009, "close": 1.013, "volume": 1904.76, "quote_volume": 1925.84288, "trades": 21, "taker_buy_volume": 1102.8, "taker_buy_quote": 1115.68929}, {"ts": 1773807480000, "open": 1.012, "high": 1.013, "low": 1.012, "close": 1.013, "volume": 176.73, "quote_volume": 178.90039, "trades": 4, "taker_buy_volume": 103.66, "taker_buy_quote": 104.91308}, {"ts": 1773807540000, "open": 1.013, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 3170.09, "quote_volume": 3215.34995, "trades": 31, "taker_buy_volume": 2326.87, "taker_buy_quote": 2360.85637}, {"ts": 1773807600000, "open": 1.015, "high": 1.016, "low": 1.012, "close": 1.012, "volume": 647.77, "quote_volume": 656.88263, "trades": 17, "taker_buy_volume": 374.84, "taker_buy_quote": 380.40759}, {"ts": 1773807660000, "open": 1.013, "high": 1.013, "low": 1.012, "close": 1.012, "volume": 249.99, "quote_volume": 253.07937, "trades": 7, "taker_buy_volume": 101.58, "taker_buy_quote": 102.86088}, {"ts": 1773807720000, "open": 1.012, "high": 1.014, "low": 1.012, "close": 1.014, "volume": 890.72, "quote_volume": 901.45772, "trades": 5, "taker_buy_volume": 890.72, "taker_buy_quote": 901.45772}, {"ts": 1773807780000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 56.07, "quote_volume": 56.79891, "trades": 2, "taker_buy_volume": 47.16, "taker_buy_quote": 47.77308}, {"ts": 1773807840000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 94.5, "quote_volume": 95.7285, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 95.7285}, {"ts": 1773807900000, "open": 1.011, "high": 1.011, "low": 1.01, "close": 1.01, "volume": 279.13, "quote_volume": 282.10048, "trades": 11, "taker_buy_volume": 20.5, "taker_buy_quote": 20.7255}, {"ts": 1773807960000, "open": 1.009, "high": 1.009, "low": 1.008, "close": 1.009, "volume": 163.61, "quote_volume": 164.94846, "trades": 8, "taker_buy_volume": 13.88, "taker_buy_quote": 14.00492}, {"ts": 1773808020000, "open": 1.01, "high": 1.01, "low": 1.01, "close": 1.01, "volume": 492.03, "quote_volume": 496.9503, "trades": 15, "taker_buy_volume": 492.03, "taker_buy_quote": 496.9503}, {"ts": 1773808080000, "open": 1.01, "high": 1.01, "low": 1.007, "close": 1.008, "volume": 853.46, "quote_volume": 860.54946, "trades": 17, "taker_buy_volume": 94.5, "taker_buy_quote": 95.256}, {"ts": 1773808140000, "open": 1.008, "high": 1.008, "low": 1.008, "close": 1.008, "volume": 94.5, "quote_volume": 95.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808200000, "open": 1.01, "high": 1.014, "low": 1.01, "close": 1.014, "volume": 1142.11, "quote_volume": 1156.56643, "trades": 21, "taker_buy_volume": 1142.11, "taker_buy_quote": 1156.56643}, {"ts": 1773808260000, "open": 1.015, "high": 1.016, "low": 1.011, "close": 1.011, "volume": 1145.66, "quote_volume": 1161.12613, "trades": 12, "taker_buy_volume": 194.42, "taker_buy_quote": 197.43622}, {"ts": 1773808320000, "open": 1.011, "high": 1.012, "low": 1.011, "close": 1.012, "volume": 144.32, "quote_volume": 145.95734, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 95.5395}, {"ts": 1773808380000, "open": 1.011, "high": 1.011, "low": 1.011, "close": 1.011, "volume": 167.73, "quote_volume": 169.57503, "trades": 2, "taker_buy_volume": 167.73, "taker_buy_quote": 169.57503}, {"ts": 1773808440000, "open": 1.012, "high": 1.013, "low": 1.011, "close": 1.013, "volume": 2971.0, "quote_volume": 3003.94063, "trades": 10, "taker_buy_volume": 2760.65, "taker_buy_quote": 2791.20355}, {"ts": 1773808500000, "open": 1.013, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 408.67, "quote_volume": 414.41634, "trades": 18, "taker_buy_volume": 271.29, "taker_buy_quote": 275.11302}, {"ts": 1773808560000, "open": 1.015, "high": 1.015, "low": 1.013, "close": 1.015, "volume": 1717.44, "quote_volume": 1742.20481, "trades": 24, "taker_buy_volume": 959.13, "taker_buy_quote": 973.32795}, {"ts": 1773808620000, "open": 1.015, "high": 1.016, "low": 1.013, "close": 1.013, "volume": 1614.95, "quote_volume": 1638.7458, "trades": 18, "taker_buy_volume": 607.79, "taker_buy_quote": 616.921}, {"ts": 1773808680000, "open": 1.013, "high": 1.013, "low": 1.013, "close": 1.013, "volume": 177.71, "quote_volume": 180.02023, "trades": 6, "taker_buy_volume": 69.99, "taker_buy_quote": 70.89987}, {"ts": 1773808740000, "open": 1.014, "high": 1.014, "low": 1.012, "close": 1.013, "volume": 564.6, "quote_volume": 571.89168, "trades": 6, "taker_buy_volume": 149.89, "taker_buy_quote": 151.79589}, {"ts": 1773808800000, "open": 1.013, "high": 1.013, "low": 1.01, "close": 1.011, "volume": 880.06, "quote_volume": 889.81079, "trades": 9, "taker_buy_volume": 40.44, "taker_buy_quote": 40.96572}, {"ts": 1773808860000, "open": 1.009, "high": 1.009, "low": 1.009, "close": 1.009, "volume": 139.11, "quote_volume": 140.36199, "trades": 4, "taker_buy_volume": 40.51, "taker_buy_quote": 40.87459}, {"ts": 1773808920000, "open": 1.008, "high": 1.008, "low": 1.004, "close": 1.004, "volume": 3029.21, "quote_volume": 3048.11269, "trades": 28, "taker_buy_volume": 40.52, "taker_buy_quote": 40.84416}, {"ts": 1773808980000, "open": 1.005, "high": 1.005, "low": 1.004, "close": 1.004, "volume": 885.49, "quote_volume": 889.05105, "trades": 5, "taker_buy_volume": 651.49, "taker_buy_quote": 654.11505}, {"ts": 1773809040000, "open": 1.004, "high": 1.008, "low": 1.004, "close": 1.008, "volume": 4089.24, "quote_volume": 4106.33735, "trades": 11, "taker_buy_volume": 3368.19, "taker_buy_quote": 3381.90315}, {"ts": 1773809100000, "open": 1.008, "high": 1.008, "low": 1.008, "close": 1.008, "volume": 9.59, "quote_volume": 9.66672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809160000, "open": 1.007, "high": 1.009, "low": 1.007, "close": 1.008, "volume": 242.76, "quote_volume": 244.61271, "trades": 6, "taker_buy_volume": 205.13, "taker_buy_quote": 206.68167}, {"ts": 1773809220000, "open": 1.009, "high": 1.01, "low": 1.009, "close": 1.009, "volume": 223.83, "quote_volume": 225.9613, "trades": 6, "taker_buy_volume": 213.76, "taker_buy_quote": 215.80067}, {"ts": 1773809280000, "open": 1.011, "high": 1.011, "low": 1.011, "close": 1.011, "volume": 42.93, "quote_volume": 43.40223, "trades": 3, "taker_buy_volume": 42.93, "taker_buy_quote": 43.40223}, {"ts": 1773809340000, "open": 1.011, "high": 1.012, "low": 1.011, "close": 1.012, "volume": 137.17, "quote_volume": 138.68934, "trades": 4, "taker_buy_volume": 117.34, "taker_buy_quote": 118.64121}, {"ts": 1773809400000, "open": 1.011, "high": 1.014, "low": 1.011, "close": 1.014, "volume": 613.65, "quote_volume": 621.39308, "trades": 10, "taker_buy_volume": 613.65, "taker_buy_quote": 621.39308}, {"ts": 1773809460000, "open": 1.014, "high": 1.016, "low": 1.014, "close": 1.015, "volume": 2465.61, "quote_volume": 2504.33733, "trades": 18, "taker_buy_volume": 1673.43, "taker_buy_quote": 1699.82711}, {"ts": 1773809520000, "open": 1.015, "high": 1.019, "low": 1.015, "close": 1.019, "volume": 1624.26, "quote_volume": 1653.35396, "trades": 20, "taker_buy_volume": 1269.43, "taker_buy_quote": 1292.55663}, {"ts": 1773809580000, "open": 1.018, "high": 1.018, "low": 1.016, "close": 1.017, "volume": 2216.38, "quote_volume": 2254.30632, "trades": 13, "taker_buy_volume": 644.25, "taker_buy_quote": 655.06744}, {"ts": 1773809640000, "open": 1.016, "high": 1.016, "low": 1.015, "close": 1.015, "volume": 155.41, "quote_volume": 157.84421, "trades": 5, "taker_buy_volume": 48.91, "taker_buy_quote": 49.65221}, {"ts": 1773809700000, "open": 1.016, "high": 1.018, "low": 1.016, "close": 1.017, "volume": 560.41, "quote_volume": 569.93712, "trades": 8, "taker_buy_volume": 545.24, "taker_buy_quote": 554.51446}, {"ts": 1773809760000, "open": 1.018, "high": 1.021, "low": 1.015, "close": 1.015, "volume": 4931.53, "quote_volume": 5013.87344, "trades": 40, "taker_buy_volume": 935.53, "taker_buy_quote": 954.15646}, {"ts": 1773809820000, "open": 1.014, "high": 1.015, "low": 1.013, "close": 1.014, "volume": 1527.28, "quote_volume": 1548.92699, "trades": 14, "taker_buy_volume": 1200.74, "taker_buy_quote": 1217.82086}, {"ts": 1773809880000, "open": 1.015, "high": 1.015, "low": 1.015, "close": 1.015, "volume": 240.34, "quote_volume": 243.9451, "trades": 6, "taker_buy_volume": 234.78, "taker_buy_quote": 238.3017}, {"ts": 1773809940000, "open": 1.016, "high": 1.021, "low": 1.016, "close": 1.019, "volume": 2470.26, "quote_volume": 2516.95619, "trades": 33, "taker_buy_volume": 1335.98, "taker_buy_quote": 1362.3533}, {"ts": 1773810000000, "open": 1.019, "high": 1.023, "low": 1.019, "close": 1.021, "volume": 2712.98, "quote_volume": 2771.55332, "trades": 33, "taker_buy_volume": 2554.79, "taker_buy_quote": 2609.94683}, {"ts": 1773810060000, "open": 1.02, "high": 1.023, "low": 1.02, "close": 1.021, "volume": 910.6, "quote_volume": 930.50571, "trades": 17, "taker_buy_volume": 586.44, "taker_buy_quote": 599.28475}, {"ts": 1773810120000, "open": 1.022, "high": 1.03, "low": 1.022, "close": 1.025, "volume": 16470.37, "quote_volume": 16913.01453, "trades": 134, "taker_buy_volume": 10469.52, "taker_buy_quote": 10756.96243}, {"ts": 1773810180000, "open": 1.025, "high": 1.03, "low": 1.024, "close": 1.025, "volume": 7080.42, "quote_volume": 7263.4478, "trades": 49, "taker_buy_volume": 3723.23, "taker_buy_quote": 3822.78531}, {"ts": 1773810240000, "open": 1.026, "high": 1.058, "low": 1.026, "close": 1.037, "volume": 60464.3, "quote_volume": 63034.55186, "trades": 519, "taker_buy_volume": 41484.42, "taker_buy_quote": 43175.36259}, {"ts": 1773810300000, "open": 1.037, "high": 1.043, "low": 1.03, "close": 1.036, "volume": 18865.47, "quote_volume": 19554.17265, "trades": 180, "taker_buy_volume": 10660.97, "taker_buy_quote": 11054.86064}, {"ts": 1773810360000, "open": 1.034, "high": 1.035, "low": 1.029, "close": 1.034, "volume": 11692.14, "quote_volume": 12075.05539, "trades": 80, "taker_buy_volume": 3664.27, "taker_buy_quote": 3785.00506}, {"ts": 1773810420000, "open": 1.032, "high": 1.032, "low": 1.027, "close": 1.028, "volume": 4735.41, "quote_volume": 4867.03763, "trades": 36, "taker_buy_volume": 4382.69, "taker_buy_quote": 4504.41404}, {"ts": 1773810480000, "open": 1.028, "high": 1.028, "low": 1.024, "close": 1.024, "volume": 7521.79, "quote_volume": 7715.10515, "trades": 27, "taker_buy_volume": 3505.33, "taker_buy_quote": 3593.23325}, {"ts": 1773810540000, "open": 1.025, "high": 1.031, "low": 1.025, "close": 1.03, "volume": 6468.76, "quote_volume": 6658.16794, "trades": 40, "taker_buy_volume": 4350.41, "taker_buy_quote": 4476.45644}, {"ts": 1773810600000, "open": 1.03, "high": 1.03, "low": 1.026, "close": 1.026, "volume": 842.78, "quote_volume": 866.16761, "trades": 15, "taker_buy_volume": 158.54, "taker_buy_quote": 162.66204}, {"ts": 1773810660000, "open": 1.027, "high": 1.028, "low": 1.026, "close": 1.028, "volume": 250.91, "quote_volume": 257.77652, "trades": 8, "taker_buy_volume": 240.46, "taker_buy_quote": 247.05482}, {"ts": 1773810720000, "open": 1.028, "high": 1.03, "low": 1.028, "close": 1.03, "volume": 533.9, "quote_volume": 548.99603, "trades": 9, "taker_buy_volume": 136.33, "taker_buy_quote": 140.29407}, {"ts": 1773810780000, "open": 1.03, "high": 1.033, "low": 1.03, "close": 1.032, "volume": 2717.88, "quote_volume": 2801.58834, "trades": 22, "taker_buy_volume": 2434.38, "taker_buy_quote": 2509.29984}, {"ts": 1773810840000, "open": 1.032, "high": 1.035, "low": 1.03, "close": 1.035, "volume": 2513.93, "quote_volume": 2596.24694, "trades": 25, "taker_buy_volume": 2439.85, "taker_buy_quote": 2519.93224}, {"ts": 1773810900000, "open": 1.033, "high": 1.033, "low": 1.031, "close": 1.032, "volume": 1696.13, "quote_volume": 1751.42207, "trades": 15, "taker_buy_volume": 390.46, "taker_buy_quote": 403.19019}, {"ts": 1773810960000, "open": 1.031, "high": 1.034, "low": 1.031, "close": 1.032, "volume": 2240.38, "quote_volume": 2312.03317, "trades": 14, "taker_buy_volume": 2131.79, "taker_buy_quote": 2200.06279}, {"ts": 1773811020000, "open": 1.033, "high": 1.034, "low": 1.033, "close": 1.034, "volume": 1206.07, "quote_volume": 1246.82116, "trades": 12, "taker_buy_volume": 1206.07, "taker_buy_quote": 1246.82116}, {"ts": 1773811080000, "open": 1.035, "high": 1.035, "low": 1.027, "close": 1.028, "volume": 5209.36, "quote_volume": 5376.88523, "trades": 55, "taker_buy_volume": 952.49, "taker_buy_quote": 984.40032}, {"ts": 1773811140000, "open": 1.027, "high": 1.033, "low": 1.027, "close": 1.033, "volume": 1481.35, "quote_volume": 1526.46416, "trades": 20, "taker_buy_volume": 1475.99, "taker_buy_quote": 1520.95944}, {"ts": 1773811200000, "open": 1.031, "high": 1.032, "low": 1.028, "close": 1.03, "volume": 902.34, "quote_volume": 929.71159, "trades": 18, "taker_buy_volume": 498.12, "taker_buy_quote": 513.57307}, {"ts": 1773811260000, "open": 1.029, "high": 1.03, "low": 1.029, "close": 1.03, "volume": 413.77, "quote_volume": 425.86688, "trades": 6, "taker_buy_volume": 336.26, "taker_buy_quote": 346.04996}, {"ts": 1773811320000, "open": 1.029, "high": 1.03, "low": 1.026, "close": 1.026, "volume": 1855.48, "quote_volume": 1906.98042, "trades": 13, "taker_buy_volume": 301.76, "taker_buy_quote": 310.7183}, {"ts": 1773811380000, "open": 1.026, "high": 1.03, "low": 1.025, "close": 1.03, "volume": 2477.37, "quote_volume": 2542.13547, "trades": 22, "taker_buy_volume": 1913.37, "taker_buy_quote": 1963.86132}, {"ts": 1773811440000, "open": 1.03, "high": 1.035, "low": 1.03, "close": 1.034, "volume": 1398.11, "quote_volume": 1444.36801, "trades": 24, "taker_buy_volume": 1088.66, "taker_buy_quote": 1124.80344}, {"ts": 1773811500000, "open": 1.034, "high": 1.048, "low": 1.034, "close": 1.044, "volume": 9724.68, "quote_volume": 10136.40543, "trades": 146, "taker_buy_volume": 6608.88, "taker_buy_quote": 6887.72808}, {"ts": 1773811560000, "open": 1.043, "high": 1.06, "low": 1.037, "close": 1.037, "volume": 36816.48, "quote_volume": 38537.75668, "trades": 384, "taker_buy_volume": 18860.78, "taker_buy_quote": 19745.09434}, {"ts": 1773811620000, "open": 1.038, "high": 1.041, "low": 1.038, "close": 1.041, "volume": 4726.26, "quote_volume": 4914.37584, "trades": 39, "taker_buy_volume": 3253.96, "taker_buy_quote": 3383.43684}, {"ts": 1773811680000, "open": 1.042, "high": 1.044, "low": 1.039, "close": 1.043, "volume": 2135.97, "quote_volume": 2225.35062, "trades": 42, "taker_buy_volume": 1518.6, "taker_buy_quote": 1582.60008}, {"ts": 1773811740000, "open": 1.043, "high": 1.048, "low": 1.043, "close": 1.048, "volume": 1759.4, "quote_volume": 1838.92945, "trades": 31, "taker_buy_volume": 1367.87, "taker_buy_quote": 1430.37221}, {"ts": 1773811800000, "open": 1.048, "high": 1.05, "low": 1.045, "close": 1.046, "volume": 2109.45, "quote_volume": 2210.67435, "trades": 32, "taker_buy_volume": 1333.23, "taker_buy_quote": 1397.82953}, {"ts": 1773811860000, "open": 1.046, "high": 1.046, "low": 1.04, "close": 1.046, "volume": 5903.25, "quote_volume": 6159.09001, "trades": 55, "taker_buy_volume": 3837.72, "taker_buy_quote": 4005.62187}, {"ts": 1773811920000, "open": 1.044, "high": 1.057, "low": 1.044, "close": 1.054, "volume": 15639.72, "quote_volume": 16439.70182, "trades": 79, "taker_buy_volume": 12145.39, "taker_buy_quote": 12758.90512}, {"ts": 1773811980000, "open": 1.053, "high": 1.057, "low": 1.046, "close": 1.052, "volume": 14727.02, "quote_volume": 15477.38454, "trades": 173, "taker_buy_volume": 7198.51, "taker_buy_quote": 7565.70739}, {"ts": 1773812040000, "open": 1.051, "high": 1.055, "low": 1.049, "close": 1.052, "volume": 8568.4, "quote_volume": 9010.17852, "trades": 59, "taker_buy_volume": 6165.38, "taker_buy_quote": 6486.91915}, {"ts": 1773812100000, "open": 1.051, "high": 1.053, "low": 1.049, "close": 1.051, "volume": 2358.05, "quote_volume": 2478.52546, "trades": 31, "taker_buy_volume": 826.08, "taker_buy_quote": 868.62187}, {"ts": 1773812160000, "open": 1.05, "high": 1.053, "low": 1.05, "close": 1.052, "volume": 1727.92, "quote_volume": 1818.22306, "trades": 20, "taker_buy_volume": 1315.2, "taker_buy_quote": 1384.61992}, {"ts": 1773812220000, "open": 1.052, "high": 1.054, "low": 1.049, "close": 1.051, "volume": 4218.09, "quote_volume": 4431.4361, "trades": 30, "taker_buy_volume": 1404.35, "taker_buy_quote": 1476.67599}, {"ts": 1773812280000, "open": 1.052, "high": 1.053, "low": 1.049, "close": 1.053, "volume": 2763.24, "quote_volume": 2906.31052, "trades": 35, "taker_buy_volume": 2403.43, "taker_buy_quote": 2528.37858}, {"ts": 1773812340000, "open": 1.051, "high": 1.053, "low": 1.048, "close": 1.052, "volume": 1318.22, "quote_volume": 1385.51288, "trades": 17, "taker_buy_volume": 1070.55, "taker_buy_quote": 1125.45208}, {"ts": 1773812400000, "open": 1.052, "high": 1.054, "low": 1.052, "close": 1.052, "volume": 853.33, "quote_volume": 897.86346, "trades": 10, "taker_buy_volume": 55.48, "taker_buy_quote": 58.43076}, {"ts": 1773812460000, "open": 1.053, "high": 1.054, "low": 1.052, "close": 1.052, "volume": 1852.14, "quote_volume": 1949.23975, "trades": 11, "taker_buy_volume": 472.42, "taker_buy_quote": 497.74109}, {"ts": 1773812520000, "open": 1.051, "high": 1.051, "low": 1.049, "close": 1.05, "volume": 3527.9, "quote_volume": 3703.54225, "trades": 18, "taker_buy_volume": 2065.99, "taker_buy_quote": 2168.48441}, {"ts": 1773812580000, "open": 1.05, "high": 1.05, "low": 1.043, "close": 1.045, "volume": 5884.57, "quote_volume": 6154.16914, "trades": 79, "taker_buy_volume": 1771.81, "taker_buy_quote": 1851.9542}, {"ts": 1773812640000, "open": 1.046, "high": 1.049, "low": 1.046, "close": 1.049, "volume": 198.88, "quote_volume": 208.31425, "trades": 6, "taker_buy_volume": 140.03, "taker_buy_quote": 146.75715}, {"ts": 1773812700000, "open": 1.048, "high": 1.053, "low": 1.047, "close": 1.051, "volume": 6358.74, "quote_volume": 6674.36276, "trades": 103, "taker_buy_volume": 5596.0, "taker_buy_quote": 5874.64179}, {"ts": 1773812760000, "open": 1.051, "high": 1.052, "low": 1.049, "close": 1.052, "volume": 637.24, "quote_volume": 669.63724, "trades": 12, "taker_buy_volume": 441.93, "taker_buy_quote": 464.46241}, {"ts": 1773812820000, "open": 1.053, "high": 1.061, "low": 1.053, "close": 1.06, "volume": 8684.44, "quote_volume": 9186.35133, "trades": 63, "taker_buy_volume": 8148.36, "taker_buy_quote": 8618.98399}, {"ts": 1773812880000, "open": 1.06, "high": 1.069, "low": 1.06, "close": 1.068, "volume": 10091.68, "quote_volume": 10733.93864, "trades": 148, "taker_buy_volume": 6921.04, "taker_buy_quote": 7366.60921}, {"ts": 1773812940000, "open": 1.068, "high": 1.072, "low": 1.063, "close": 1.067, "volume": 22831.87, "quote_volume": 24396.65354, "trades": 230, "taker_buy_volume": 15710.64, "taker_buy_quote": 16799.73132}, {"ts": 1773813000000, "open": 1.067, "high": 1.076, "low": 1.062, "close": 1.071, "volume": 14059.68, "quote_volume": 15006.83188, "trades": 167, "taker_buy_volume": 6866.27, "taker_buy_quote": 7333.69427}, {"ts": 1773813060000, "open": 1.07, "high": 1.079, "low": 1.07, "close": 1.077, "volume": 5167.7, "quote_volume": 5556.9626, "trades": 85, "taker_buy_volume": 3230.86, "taker_buy_quote": 3475.52999}, {"ts": 1773813120000, "open": 1.076, "high": 1.087, "low": 1.076, "close": 1.077, "volume": 18341.89, "quote_volume": 19844.18565, "trades": 165, "taker_buy_volume": 8794.58, "taker_buy_quote": 9520.00605}, {"ts": 1773813180000, "open": 1.078, "high": 1.085, "low": 1.075, "close": 1.08, "volume": 6842.72, "quote_volume": 7388.70139, "trades": 108, "taker_buy_volume": 4543.07, "taker_buy_quote": 4907.18071}, {"ts": 1773813240000, "open": 1.078, "high": 1.081, "low": 1.073, "close": 1.073, "volume": 6105.97, "quote_volume": 6577.82239, "trades": 64, "taker_buy_volume": 1634.3, "taker_buy_quote": 1762.56353}, {"ts": 1773813300000, "open": 1.076, "high": 1.077, "low": 1.071, "close": 1.074, "volume": 10042.51, "quote_volume": 10784.39025, "trades": 118, "taker_buy_volume": 5266.11, "taker_buy_quote": 5658.70731}, {"ts": 1773813360000, "open": 1.074, "high": 1.077, "low": 1.07, "close": 1.07, "volume": 2840.94, "quote_volume": 3049.8932, "trades": 48, "taker_buy_volume": 566.74, "taker_buy_quote": 610.06378}, {"ts": 1773813420000, "open": 1.069, "high": 1.069, "low": 1.058, "close": 1.068, "volume": 9216.32, "quote_volume": 9813.6721, "trades": 146, "taker_buy_volume": 2696.86, "taker_buy_quote": 2868.06256}, {"ts": 1773813480000, "open": 1.067, "high": 1.071, "low": 1.065, "close": 1.068, "volume": 4411.57, "quote_volume": 4710.09574, "trades": 69, "taker_buy_volume": 2282.14, "taker_buy_quote": 2438.78428}, {"ts": 1773813540000, "open": 1.071, "high": 1.077, "low": 1.061, "close": 1.064, "volume": 8210.23, "quote_volume": 8780.30058, "trades": 124, "taker_buy_volume": 1975.72, "taker_buy_quote": 2122.76517}, {"ts": 1773813600000, "open": 1.062, "high": 1.066, "low": 1.056, "close": 1.063, "volume": 10383.26, "quote_volume": 11022.49068, "trades": 125, "taker_buy_volume": 1592.5, "taker_buy_quote": 1690.10585}, {"ts": 1773813660000, "open": 1.063, "high": 1.063, "low": 1.055, "close": 1.056, "volume": 3234.26, "quote_volume": 3423.18935, "trades": 53, "taker_buy_volume": 422.58, "taker_buy_quote": 447.27577}, {"ts": 1773813720000, "open": 1.057, "high": 1.059, "low": 1.056, "close": 1.058, "volume": 181.7, "quote_volume": 192.04483, "trades": 7, "taker_buy_volume": 42.43, "taker_buy_quote": 44.88121}, {"ts": 1773813780000, "open": 1.058, "high": 1.058, "low": 1.054, "close": 1.056, "volume": 600.46, "quote_volume": 633.61563, "trades": 11, "taker_buy_volume": 14.17, "taker_buy_quote": 14.99186}, {"ts": 1773813840000, "open": 1.057, "high": 1.06, "low": 1.057, "close": 1.058, "volume": 1138.66, "quote_volume": 1205.00748, "trades": 20, "taker_buy_volume": 479.45, "taker_buy_quote": 507.28438}, {"ts": 1773813900000, "open": 1.059, "high": 1.069, "low": 1.059, "close": 1.068, "volume": 2020.82, "quote_volume": 2147.37131, "trades": 39, "taker_buy_volume": 1648.44, "taker_buy_quote": 1750.23938}, {"ts": 1773813960000, "open": 1.069, "high": 1.079, "low": 1.067, "close": 1.078, "volume": 2592.61, "quote_volume": 2786.43158, "trades": 53, "taker_buy_volume": 1442.61, "taker_buy_quote": 1551.46964}, {"ts": 1773814020000, "open": 1.079, "high": 1.079, "low": 1.071, "close": 1.073, "volume": 1597.93, "quote_volume": 1716.24035, "trades": 38, "taker_buy_volume": 420.71, "taker_buy_quote": 451.39013}, {"ts": 1773814080000, "open": 1.074, "high": 1.079, "low": 1.074, "close": 1.077, "volume": 943.25, "quote_volume": 1015.805, "trades": 18, "taker_buy_volume": 326.78, "taker_buy_quote": 351.94657}, {"ts": 1773814140000, "open": 1.077, "high": 1.078, "low": 1.075, "close": 1.076, "volume": 2033.55, "quote_volume": 2189.9245, "trades": 25, "taker_buy_volume": 392.53, "taker_buy_quote": 422.75602}, {"ts": 1773814200000, "open": 1.074, "high": 1.074, "low": 1.045, "close": 1.052, "volume": 29199.95, "quote_volume": 30885.77814, "trades": 366, "taker_buy_volume": 10503.23, "taker_buy_quote": 11079.2876}, {"ts": 1773814260000, "open": 1.052, "high": 1.054, "low": 1.048, "close": 1.054, "volume": 4298.63, "quote_volume": 4519.35997, "trades": 66, "taker_buy_volume": 2389.57, "taker_buy_quote": 2513.30303}, {"ts": 1773814320000, "open": 1.053, "high": 1.054, "low": 1.048, "close": 1.053, "volume": 6035.76, "quote_volume": 6342.4633, "trades": 62, "taker_buy_volume": 747.71, "taker_buy_quote": 786.22582}, {"ts": 1773814380000, "open": 1.054, "high": 1.055, "low": 1.045, "close": 1.051, "volume": 13555.46, "quote_volume": 14230.31469, "trades": 259, "taker_buy_volume": 9323.03, "taker_buy_quote": 9793.07293}, {"ts": 1773814440000, "open": 1.051, "high": 1.053, "low": 1.044, "close": 1.046, "volume": 3305.4, "quote_volume": 3468.35554, "trades": 42, "taker_buy_volume": 1170.28, "taker_buy_quote": 1228.79865}, {"ts": 1773814500000, "open": 1.045, "high": 1.046, "low": 1.028, "close": 1.033, "volume": 21876.86, "quote_volume": 22593.77995, "trades": 240, "taker_buy_volume": 13450.02, "taker_buy_quote": 13879.48047}, {"ts": 1773814560000, "open": 1.031, "high": 1.033, "low": 1.03, "close": 1.031, "volume": 1831.4, "quote_volume": 1888.74153, "trades": 23, "taker_buy_volume": 177.09, "taker_buy_quote": 182.75688}, {"ts": 1773814620000, "open": 1.033, "high": 1.039, "low": 1.032, "close": 1.039, "volume": 4329.65, "quote_volume": 4485.03727, "trades": 235, "taker_buy_volume": 3063.57, "taker_buy_quote": 3171.69086}, {"ts": 1773814680000, "open": 1.038, "high": 1.041, "low": 1.034, "close": 1.037, "volume": 9894.3, "quote_volume": 10274.08767, "trades": 82, "taker_buy_volume": 3702.57, "taker_buy_quote": 3845.89323}, {"ts": 1773814740000, "open": 1.039, "high": 1.043, "low": 1.038, "close": 1.04, "volume": 3910.76, "quote_volume": 4069.09922, "trades": 44, "taker_buy_volume": 2980.39, "taker_buy_quote": 3102.19577}, {"ts": 1773814800000, "open": 1.04, "high": 1.04, "low": 1.03, "close": 1.036, "volume": 14040.17, "quote_volume": 14524.27789, "trades": 142, "taker_buy_volume": 5804.98, "taker_buy_quote": 6017.04372}, {"ts": 1773814860000, "open": 1.036, "high": 1.04, "low": 1.033, "close": 1.037, "volume": 3994.26, "quote_volume": 4140.15335, "trades": 60, "taker_buy_volume": 2413.59, "taker_buy_quote": 2503.19285}, {"ts": 1773814920000, "open": 1.039, "high": 1.042, "low": 1.039, "close": 1.04, "volume": 580.65, "quote_volume": 604.39847, "trades": 17, "taker_buy_volume": 287.15, "taker_buy_quote": 298.88005}, {"ts": 1773814980000, "open": 1.04, "high": 1.04, "low": 1.023, "close": 1.025, "volume": 16580.85, "quote_volume": 17076.41867, "trades": 280, "taker_buy_volume": 4051.89, "taker_buy_quote": 4176.80117}, {"ts": 1773815040000, "open": 1.024, "high": 1.024, "low": 1.014, "close": 1.017, "volume": 16484.78, "quote_volume": 16780.34681, "trades": 128, "taker_buy_volume": 2399.64, "taker_buy_quote": 2444.6075}, {"ts": 1773815100000, "open": 1.015, "high": 1.017, "low": 1.012, "close": 1.017, "volume": 4649.21, "quote_volume": 4719.95373, "trades": 82, "taker_buy_volume": 2963.4, "taker_buy_quote": 3008.92024}, {"ts": 1773815160000, "open": 1.015, "high": 1.015, "low": 1.01, "close": 1.011, "volume": 3527.99, "quote_volume": 3573.56094, "trades": 62, "taker_buy_volume": 1809.1, "taker_buy_quote": 1833.08804}, {"ts": 1773815220000, "open": 1.011, "high": 1.019, "low": 1.009, "close": 1.009, "volume": 9812.07, "quote_volume": 9955.67274, "trades": 93, "taker_buy_volume": 8535.6, "taker_buy_quote": 8664.40238}, {"ts": 1773815280000, "open": 1.011, "high": 1.012, "low": 1.006, "close": 1.01, "volume": 8608.28, "quote_volume": 8681.06824, "trades": 52, "taker_buy_volume": 887.84, "taker_buy_quote": 897.92519}, {"ts": 1773815340000, "open": 1.01, "high": 1.016, "low": 1.007, "close": 1.011, "volume": 8094.0, "quote_volume": 8183.98341, "trades": 79, "taker_buy_volume": 6585.71, "taker_buy_quote": 6661.95541}, {"ts": 1773815400000, "open": 1.01, "high": 1.019, "low": 1.008, "close": 1.01, "volume": 12605.88, "quote_volume": 12775.20387, "trades": 114, "taker_buy_volume": 11314.49, "taker_buy_quote": 11470.56126}, {"ts": 1773815460000, "open": 1.011, "high": 1.018, "low": 1.011, "close": 1.013, "volume": 3324.03, "quote_volume": 3372.6346, "trades": 65, "taker_buy_volume": 1602.91, "taker_buy_quote": 1626.25958}, {"ts": 1773815520000, "open": 1.013, "high": 1.019, "low": 1.012, "close": 1.019, "volume": 982.42, "quote_volume": 997.51046, "trades": 25, "taker_buy_volume": 556.45, "taker_buy_quote": 565.45662}, {"ts": 1773815580000, "open": 1.018, "high": 1.019, "low": 1.009, "close": 1.01, "volume": 4552.73, "quote_volume": 4610.9886, "trades": 66, "taker_buy_volume": 792.25, "taker_buy_quote": 803.29357}, {"ts": 1773815640000, "open": 1.012, "high": 1.014, "low": 1.012, "close": 1.014, "volume": 713.41, "quote_volume": 722.92971, "trades": 20, "taker_buy_volume": 360.41, "taker_buy_quote": 365.24621}, {"ts": 1773815700000, "open": 1.013, "high": 1.013, "low": 1.006, "close": 1.006, "volume": 2587.82, "quote_volume": 2612.01292, "trades": 42, "taker_buy_volume": 271.16, "taker_buy_quote": 273.78944}, {"ts": 1773815760000, "open": 1.008, "high": 1.01, "low": 1.005, "close": 1.005, "volume": 8417.25, "quote_volume": 8473.10567, "trades": 63, "taker_buy_volume": 892.54, "taker_buy_quote": 899.06983}, {"ts": 1773815820000, "open": 1.006, "high": 1.008, "low": 0.996, "close": 0.996, "volume": 14457.27, "quote_volume": 14465.4137, "trades": 170, "taker_buy_volume": 1591.63, "taker_buy_quote": 1598.67297}, {"ts": 1773815880000, "open": 0.996, "high": 1.0, "low": 0.983, "close": 0.994, "volume": 48771.73, "quote_volume": 48179.73723, "trades": 496, "taker_buy_volume": 25225.87, "taker_buy_quote": 24907.727}, {"ts": 1773815940000, "open": 0.993, "high": 0.993, "low": 0.981, "close": 0.991, "volume": 17792.54, "quote_volume": 17566.31403, "trades": 155, "taker_buy_volume": 6945.69, "taker_buy_quote": 6875.90536}, {"ts": 1773816000000, "open": 0.99, "high": 0.995, "low": 0.99, "close": 0.994, "volume": 1191.39, "quote_volume": 1181.93416, "trades": 33, "taker_buy_volume": 529.28, "taker_buy_quote": 525.99754}, {"ts": 1773816060000, "open": 0.992, "high": 0.999, "low": 0.99, "close": 0.999, "volume": 4295.3, "quote_volume": 4272.05603, "trades": 57, "taker_buy_volume": 2020.5, "taker_buy_quote": 2015.09566}, {"ts": 1773816120000, "open": 0.997, "high": 0.999, "low": 0.994, "close": 0.996, "volume": 9277.8, "quote_volume": 9245.96513, "trades": 117, "taker_buy_volume": 3830.61, "taker_buy_quote": 3818.95882}, {"ts": 1773816180000, "open": 0.996, "high": 0.997, "low": 0.989, "close": 0.989, "volume": 5562.22, "quote_volume": 5530.55702, "trades": 59, "taker_buy_volume": 2778.16, "taker_buy_quote": 2765.24028}, {"ts": 1773816240000, "open": 0.991, "high": 0.992, "low": 0.979, "close": 0.979, "volume": 31962.32, "quote_volume": 31526.12382, "trades": 210, "taker_buy_volume": 3119.15, "taker_buy_quote": 3071.34703}, {"ts": 1773816300000, "open": 0.979, "high": 0.983, "low": 0.977, "close": 0.977, "volume": 8145.04, "quote_volume": 7988.31824, "trades": 110, "taker_buy_volume": 4396.92, "taker_buy_quote": 4316.06588}, {"ts": 1773816360000, "open": 0.978, "high": 0.994, "low": 0.977, "close": 0.99, "volume": 16415.13, "quote_volume": 16175.19843, "trades": 132, "taker_buy_volume": 9902.45, "taker_buy_quote": 9733.60897}, {"ts": 1773816420000, "open": 0.989, "high": 0.995, "low": 0.989, "close": 0.995, "volume": 4349.37, "quote_volume": 4324.77398, "trades": 61, "taker_buy_volume": 1529.29, "taker_buy_quote": 1521.46085}, {"ts": 1773816480000, "open": 0.996, "high": 0.996, "low": 0.99, "close": 0.992, "volume": 3166.85, "quote_volume": 3146.51451, "trades": 46, "taker_buy_volume": 846.05, "taker_buy_quote": 839.67114}, {"ts": 1773816540000, "open": 0.993, "high": 0.997, "low": 0.992, "close": 0.997, "volume": 3567.89, "quote_volume": 3541.54198, "trades": 27, "taker_buy_volume": 563.89, "taker_buy_quote": 561.57398}, {"ts": 1773816600000, "open": 0.997, "high": 1.0, "low": 0.993, "close": 0.997, "volume": 10034.26, "quote_volume": 10007.0414, "trades": 58, "taker_buy_volume": 6514.86, "taker_buy_quote": 6501.79932}, {"ts": 1773816660000, "open": 0.998, "high": 0.998, "low": 0.993, "close": 0.995, "volume": 2766.51, "quote_volume": 2755.87627, "trades": 41, "taker_buy_volume": 1343.78, "taker_buy_quote": 1339.97082}, {"ts": 1773816720000, "open": 0.994, "high": 0.996, "low": 0.993, "close": 0.995, "volume": 473.27, "quote_volume": 470.60396, "trades": 12, "taker_buy_volume": 275.49, "taker_buy_quote": 274.10284}, {"ts": 1773816780000, "open": 0.994, "high": 0.995, "low": 0.994, "close": 0.994, "volume": 480.77, "quote_volume": 478.05052, "trades": 14, "taker_buy_volume": 121.09, "taker_buy_quote": 120.4341}, {"ts": 1773816840000, "open": 0.994, "high": 0.995, "low": 0.984, "close": 0.987, "volume": 17426.09, "quote_volume": 17232.67506, "trades": 82, "taker_buy_volume": 4230.29, "taker_buy_quote": 4174.37222}, {"ts": 1773816900000, "open": 0.985, "high": 0.989, "low": 0.985, "close": 0.989, "volume": 919.56, "quote_volume": 907.25038, "trades": 9, "taker_buy_volume": 913.97, "taker_buy_quote": 901.74423}, {"ts": 1773816960000, "open": 0.99, "high": 0.99, "low": 0.986, "close": 0.986, "volume": 1073.64, "quote_volume": 1060.7086, "trades": 14, "taker_buy_volume": 99.14, "taker_buy_quote": 98.04602}, {"ts": 1773817020000, "open": 0.986, "high": 0.989, "low": 0.986, "close": 0.989, "volume": 799.63, "quote_volume": 788.49848, "trades": 10, "taker_buy_volume": 784.63, "taker_buy_quote": 773.67848}, {"ts": 1773817080000, "open": 0.989, "high": 0.99, "low": 0.982, "close": 0.982, "volume": 7381.4, "quote_volume": 7288.00372, "trades": 82, "taker_buy_volume": 1517.03, "taker_buy_quote": 1500.09563}, {"ts": 1773817140000, "open": 0.982, "high": 0.989, "low": 0.98, "close": 0.98, "volume": 21433.98, "quote_volume": 21059.15591, "trades": 251, "taker_buy_volume": 11176.96, "taker_buy_quote": 10991.52666}, {"ts": 1773817200000, "open": 0.981, "high": 0.986, "low": 0.978, "close": 0.985, "volume": 4801.68, "quote_volume": 4715.04752, "trades": 78, "taker_buy_volume": 2473.78, "taker_buy_quote": 2432.6374}, {"ts": 1773817260000, "open": 0.984, "high": 0.986, "low": 0.973, "close": 0.974, "volume": 7563.28, "quote_volume": 7402.62839, "trades": 127, "taker_buy_volume": 1601.09, "taker_buy_quote": 1566.9204}, {"ts": 1773817320000, "open": 0.975, "high": 0.985, "low": 0.973, "close": 0.982, "volume": 8054.07, "quote_volume": 7901.83567, "trades": 88, "taker_buy_volume": 2822.47, "taker_buy_quote": 2766.55733}, {"ts": 1773817380000, "open": 0.983, "high": 0.985, "low": 0.982, "close": 0.983, "volume": 1368.82, "quote_volume": 1345.76807, "trades": 24, "taker_buy_volume": 925.57, "taker_buy_quote": 910.00832}, {"ts": 1773817440000, "open": 0.985, "high": 0.985, "low": 0.98, "close": 0.983, "volume": 3170.17, "quote_volume": 3116.56402, "trades": 29, "taker_buy_volume": 531.27, "taker_buy_quote": 522.84287}, {"ts": 1773817500000, "open": 0.982, "high": 0.982, "low": 0.98, "close": 0.98, "volume": 149.68, "quote_volume": 146.74201, "trades": 10, "taker_buy_volume": 31.61, "taker_buy_quote": 30.9778}, {"ts": 1773817560000, "open": 0.982, "high": 0.987, "low": 0.974, "close": 0.981, "volume": 12172.29, "quote_volume": 11945.61834, "trades": 181, "taker_buy_volume": 6224.0, "taker_buy_quote": 6110.56184}, {"ts": 1773817620000, "open": 0.98, "high": 0.98, "low": 0.972, "close": 0.975, "volume": 1157.57, "quote_volume": 1128.76449, "trades": 27, "taker_buy_volume": 299.34, "taker_buy_quote": 291.5696}, {"ts": 1773817680000, "open": 0.975, "high": 0.979, "low": 0.975, "close": 0.975, "volume": 675.51, "quote_volume": 659.93155, "trades": 22, "taker_buy_volume": 323.87, "taker_buy_quote": 316.60324}, {"ts": 1773817740000, "open": 0.974, "high": 0.98, "low": 0.974, "close": 0.977, "volume": 2648.95, "quote_volume": 2591.2239, "trades": 38, "taker_buy_volume": 910.69, "taker_buy_quote": 891.07927}, {"ts": 1773817800000, "open": 0.979, "high": 0.981, "low": 0.979, "close": 0.98, "volume": 291.39, "quote_volume": 285.59715, "trades": 11, "taker_buy_volume": 268.47, "taker_buy_quote": 263.12787}, {"ts": 1773817860000, "open": 0.98, "high": 0.98, "low": 0.974, "close": 0.974, "volume": 2608.32, "quote_volume": 2545.72355, "trades": 36, "taker_buy_volume": 838.42, "taker_buy_quote": 817.89579}, {"ts": 1773817920000, "open": 0.975, "high": 0.976, "low": 0.974, "close": 0.975, "volume": 2571.07, "quote_volume": 2505.38713, "trades": 25, "taker_buy_volume": 942.73, "taker_buy_quote": 918.82465}, {"ts": 1773817980000, "open": 0.974, "high": 0.974, "low": 0.968, "close": 0.974, "volume": 6017.69, "quote_volume": 5839.94064, "trades": 59, "taker_buy_volume": 574.82, "taker_buy_quote": 558.4595}, {"ts": 1773818040000, "open": 0.974, "high": 0.981, "low": 0.974, "close": 0.98, "volume": 9147.09, "quote_volume": 8949.40411, "trades": 66, "taker_buy_volume": 8471.68, "taker_buy_quote": 8289.33834}, {"ts": 1773818100000, "open": 0.979, "high": 0.986, "low": 0.979, "close": 0.984, "volume": 6022.3, "quote_volume": 5933.08203, "trades": 50, "taker_buy_volume": 1843.42, "taker_buy_quote": 1815.24217}, {"ts": 1773818160000, "open": 0.983, "high": 0.983, "low": 0.981, "close": 0.981, "volume": 645.71, "quote_volume": 633.92464, "trades": 15, "taker_buy_volume": 121.97, "taker_buy_quote": 119.85481}, {"ts": 1773818220000, "open": 0.981, "high": 0.985, "low": 0.981, "close": 0.985, "volume": 806.86, "quote_volume": 792.40215, "trades": 17, "taker_buy_volume": 626.41, "taker_buy_quote": 615.05535}, {"ts": 1773818280000, "open": 0.984, "high": 0.984, "low": 0.981, "close": 0.981, "volume": 481.49, "quote_volume": 473.56179, "trades": 10, "taker_buy_volume": 94.5, "taker_buy_quote": 92.988}, {"ts": 1773818340000, "open": 0.983, "high": 0.984, "low": 0.976, "close": 0.977, "volume": 14871.45, "quote_volume": 14571.53509, "trades": 119, "taker_buy_volume": 9086.58, "taker_buy_quote": 8903.92249}, {"ts": 1773818400000, "open": 0.977, "high": 0.978, "low": 0.975, "close": 0.976, "volume": 725.97, "quote_volume": 708.6076, "trades": 16, "taker_buy_volume": 512.79, "taker_buy_quote": 500.59403}, {"ts": 1773818460000, "open": 0.977, "high": 0.98, "low": 0.977, "close": 0.979, "volume": 1790.35, "quote_volume": 1751.85305, "trades": 29, "taker_buy_volume": 1314.05, "taker_buy_quote": 1285.64167}, {"ts": 1773818520000, "open": 0.979, "high": 0.979, "low": 0.975, "close": 0.975, "volume": 4785.08, "quote_volume": 4679.58406, "trades": 19, "taker_buy_volume": 136.32, "taker_buy_quote": 133.45728}, {"ts": 1773818580000, "open": 0.976, "high": 0.979, "low": 0.975, "close": 0.979, "volume": 1855.78, "quote_volume": 1813.30751, "trades": 24, "taker_buy_volume": 973.26, "taker_buy_quote": 951.32007}, {"ts": 1773818640000, "open": 0.979, "high": 0.982, "low": 0.979, "close": 0.982, "volume": 238.03, "quote_volume": 233.58507, "trades": 6, "taker_buy_volume": 238.03, "taker_buy_quote": 233.58507}, {"ts": 1773818700000, "open": 0.983, "high": 0.986, "low": 0.983, "close": 0.984, "volume": 807.52, "quote_volume": 794.60815, "trades": 12, "taker_buy_volume": 239.25, "taker_buy_quote": 235.43047}, {"ts": 1773818760000, "open": 0.983, "high": 0.984, "low": 0.982, "close": 0.983, "volume": 3294.89, "quote_volume": 3239.45468, "trades": 23, "taker_buy_volume": 2217.64, "taker_buy_quote": 2180.93898}, {"ts": 1773818820000, "open": 0.983, "high": 0.983, "low": 0.98, "close": 0.982, "volume": 453.82, "quote_volume": 445.31604, "trades": 10, "taker_buy_volume": 207.65, "taker_buy_quote": 203.85191}, {"ts": 1773818880000, "open": 0.98, "high": 0.983, "low": 0.98, "close": 0.983, "volume": 133.38, "quote_volume": 130.81266, "trades": 4, "taker_buy_volume": 47.33, "taker_buy_quote": 46.48366}, {"ts": 1773818940000, "open": 0.983, "high": 0.985, "low": 0.982, "close": 0.982, "volume": 3523.2, "quote_volume": 3464.77865, "trades": 39, "taker_buy_volume": 1758.83, "taker_buy_quote": 1730.34284}, {"ts": 1773819000000, "open": 0.983, "high": 0.991, "low": 0.983, "close": 0.99, "volume": 7472.28, "quote_volume": 7396.54827, "trades": 67, "taker_buy_volume": 3903.75, "taker_buy_quote": 3864.08049}, {"ts": 1773819060000, "open": 0.991, "high": 0.994, "low": 0.99, "close": 0.992, "volume": 1646.59, "quote_volume": 1633.05327, "trades": 19, "taker_buy_volume": 1151.46, "taker_buy_quote": 1141.43961}, {"ts": 1773819120000, "open": 0.992, "high": 0.994, "low": 0.992, "close": 0.992, "volume": 2846.8, "quote_volume": 2824.60469, "trades": 20, "taker_buy_volume": 1114.62, "taker_buy_quote": 1106.18763}, {"ts": 1773819180000, "open": 0.992, "high": 0.995, "low": 0.992, "close": 0.995, "volume": 6329.44, "quote_volume": 6289.73578, "trades": 63, "taker_buy_volume": 4426.18, "taker_buy_quote": 4399.92496}, {"ts": 1773819240000, "open": 0.993, "high": 0.997, "low": 0.993, "close": 0.996, "volume": 5388.48, "quote_volume": 5361.46773, "trades": 48, "taker_buy_volume": 4245.77, "taker_buy_quote": 4225.76481}, {"ts": 1773819300000, "open": 0.996, "high": 1.0, "low": 0.996, "close": 0.999, "volume": 4399.74, "quote_volume": 4392.87421, "trades": 40, "taker_buy_volume": 3937.71, "taker_buy_quote": 3931.62682}, {"ts": 1773819360000, "open": 0.999, "high": 1.001, "low": 0.999, "close": 1.001, "volume": 4094.84, "quote_volume": 4094.63226, "trades": 27, "taker_buy_volume": 3889.14, "taker_buy_quote": 3889.01146}, {"ts": 1773819420000, "open": 1.001, "high": 1.008, "low": 0.999, "close": 1.005, "volume": 8316.06, "quote_volume": 8345.80611, "trades": 88, "taker_buy_volume": 6205.66, "taker_buy_quote": 6230.88254}, {"ts": 1773819480000, "open": 1.007, "high": 1.009, "low": 1.004, "close": 1.004, "volume": 4496.02, "quote_volume": 4527.98166, "trades": 56, "taker_buy_volume": 3740.16, "taker_buy_quote": 3767.63286}, {"ts": 1773819540000, "open": 1.003, "high": 1.007, "low": 1.003, "close": 1.007, "volume": 3585.47, "quote_volume": 3605.32642, "trades": 28, "taker_buy_volume": 3240.68, "taker_buy_quote": 3258.93705}, {"ts": 1773819600000, "open": 1.008, "high": 1.009, "low": 1.007, "close": 1.008, "volume": 3746.09, "quote_volume": 3778.03433, "trades": 38, "taker_buy_volume": 3166.78, "taker_buy_quote": 3194.17528}, {"ts": 1773819660000, "open": 1.008, "high": 1.01, "low": 1.002, "close": 1.006, "volume": 8772.77, "quote_volume": 8827.15206, "trades": 140, "taker_buy_volume": 5273.46, "taker_buy_quote": 5307.71268}, {"ts": 1773819720000, "open": 1.006, "high": 1.009, "low": 1.005, "close": 1.009, "volume": 7141.98, "quote_volume": 7195.45861, "trades": 83, "taker_buy_volume": 5798.89, "taker_buy_quote": 5843.65389}, {"ts": 1773819780000, "open": 1.009, "high": 1.012, "low": 1.008, "close": 1.009, "volume": 5319.07, "quote_volume": 5373.82373, "trades": 124, "taker_buy_volume": 3723.2, "taker_buy_quote": 3763.15168}, {"ts": 1773819840000, "open": 1.008, "high": 1.008, "low": 0.998, "close": 1.001, "volume": 13068.33, "quote_volume": 13100.06499, "trades": 174, "taker_buy_volume": 5909.38, "taker_buy_quote": 5928.9072}, {"ts": 1773819900000, "open": 1.001, "high": 1.004, "low": 0.988, "close": 0.992, "volume": 6886.49, "quote_volume": 6846.16105, "trades": 119, "taker_buy_volume": 697.83, "taker_buy_quote": 695.77902}, {"ts": 1773819960000, "open": 0.992, "high": 1.005, "low": 0.988, "close": 0.988, "volume": 19788.0, "quote_volume": 19700.856, "trades": 179, "taker_buy_volume": 3901.53, "taker_buy_quote": 3899.98594}, {"ts": 1773820020000, "open": 0.988, "high": 0.989, "low": 0.983, "close": 0.988, "volume": 30411.75, "quote_volume": 29992.39194, "trades": 93, "taker_buy_volume": 19300.68, "taker_buy_quote": 19030.61807}, {"ts": 1773820080000, "open": 0.989, "high": 0.992, "low": 0.989, "close": 0.99, "volume": 3313.49, "quote_volume": 3281.13093, "trades": 25, "taker_buy_volume": 539.36, "taker_buy_quote": 534.14019}, {"ts": 1773820140000, "open": 0.99, "high": 0.99, "low": 0.985, "close": 0.988, "volume": 4162.17, "quote_volume": 4109.79903, "trades": 38, "taker_buy_volume": 424.86, "taker_buy_quote": 418.9505}, {"ts": 1773820200000, "open": 0.989, "high": 0.992, "low": 0.985, "close": 0.985, "volume": 2347.87, "quote_volume": 2322.07841, "trades": 23, "taker_buy_volume": 59.12, "taker_buy_quote": 58.56042}, {"ts": 1773820260000, "open": 0.987, "high": 0.987, "low": 0.987, "close": 0.987, "volume": 61.56, "quote_volume": 60.75972, "trades": 3, "taker_buy_volume": 7.18, "taker_buy_quote": 7.08666}, {"ts": 1773820320000, "open": 0.988, "high": 0.99, "low": 0.988, "close": 0.99, "volume": 359.49, "quote_volume": 355.63106, "trades": 8, "taker_buy_volume": 359.49, "taker_buy_quote": 355.63106}, {"ts": 1773820380000, "open": 0.989, "high": 0.994, "low": 0.988, "close": 0.992, "volume": 1682.26, "quote_volume": 1665.80453, "trades": 17, "taker_buy_volume": 738.47, "taker_buy_quote": 731.95095}, {"ts": 1773820440000, "open": 0.992, "high": 0.995, "low": 0.992, "close": 0.995, "volume": 2722.21, "quote_volume": 2707.6337, "trades": 14, "taker_buy_volume": 1805.08, "taker_buy_quote": 1795.37285}, {"ts": 1773820500000, "open": 0.994, "high": 0.998, "low": 0.994, "close": 0.998, "volume": 852.24, "quote_volume": 849.1769, "trades": 20, "taker_buy_volume": 653.12, "taker_buy_quote": 650.9605}, {"ts": 1773820560000, "open": 0.995, "high": 0.996, "low": 0.993, "close": 0.993, "volume": 1404.05, "quote_volume": 1396.55878, "trades": 16, "taker_buy_volume": 294.66, "taker_buy_quote": 292.79671}, {"ts": 1773820620000, "open": 0.992, "high": 0.992, "low": 0.989, "close": 0.99, "volume": 1603.12, "quote_volume": 1587.19507, "trades": 27, "taker_buy_volume": 152.55, "taker_buy_quote": 151.29608}, {"ts": 1773820680000, "open": 0.989, "high": 0.99, "low": 0.977, "close": 0.983, "volume": 29698.64, "quote_volume": 29256.70468, "trades": 132, "taker_buy_volume": 2919.99, "taker_buy_quote": 2870.46372}, {"ts": 1773820740000, "open": 0.982, "high": 0.985, "low": 0.982, "close": 0.983, "volume": 1463.38, "quote_volume": 1439.46172, "trades": 32, "taker_buy_volume": 1008.01, "taker_buy_quote": 991.84852}, {"ts": 1773820800000, "open": 0.982, "high": 0.986, "low": 0.98, "close": 0.984, "volume": 4157.95, "quote_volume": 4080.63163, "trades": 73, "taker_buy_volume": 1553.86, "taker_buy_quote": 1525.98706}, {"ts": 1773820860000, "open": 0.984, "high": 0.984, "low": 0.98, "close": 0.98, "volume": 4566.35, "quote_volume": 4480.64715, "trades": 48, "taker_buy_volume": 1522.47, "taker_buy_quote": 1492.85266}, {"ts": 1773820920000, "open": 0.981, "high": 0.983, "low": 0.981, "close": 0.982, "volume": 1042.07, "quote_volume": 1023.37591, "trades": 21, "taker_buy_volume": 580.46, "taker_buy_quote": 569.75897}, {"ts": 1773820980000, "open": 0.981, "high": 0.981, "low": 0.975, "close": 0.977, "volume": 9410.72, "quote_volume": 9203.87019, "trades": 90, "taker_buy_volume": 5091.69, "taker_buy_quote": 4981.23636}, {"ts": 1773821040000, "open": 0.979, "high": 0.981, "low": 0.979, "close": 0.98, "volume": 484.89, "quote_volume": 475.32376, "trades": 15, "taker_buy_volume": 216.39, "taker_buy_quote": 212.10476}, {"ts": 1773821100000, "open": 0.982, "high": 0.986, "low": 0.982, "close": 0.985, "volume": 1701.02, "quote_volume": 1673.04511, "trades": 32, "taker_buy_volume": 984.78, "taker_buy_quote": 968.48756}, {"ts": 1773821160000, "open": 0.985, "high": 0.992, "low": 0.985, "close": 0.989, "volume": 1387.96, "quote_volume": 1374.21706, "trades": 29, "taker_buy_volume": 620.94, "taker_buy_quote": 614.44971}, {"ts": 1773821220000, "open": 0.989, "high": 0.989, "low": 0.987, "close": 0.988, "volume": 721.96, "quote_volume": 713.69177, "trades": 10, "taker_buy_volume": 549.61, "taker_buy_quote": 543.46979}, {"ts": 1773821280000, "open": 0.99, "high": 0.99, "low": 0.989, "close": 0.989, "volume": 110.63, "quote_volume": 109.5182, "trades": 7, "taker_buy_volume": 10.63, "taker_buy_quote": 10.5237}, {"ts": 1773821340000, "open": 0.989, "high": 0.989, "low": 0.986, "close": 0.986, "volume": 5007.97, "quote_volume": 4951.94878, "trades": 16, "taker_buy_volume": 533.22, "taker_buy_quote": 527.35458}, {"ts": 1773821400000, "open": 0.986, "high": 0.987, "low": 0.985, "close": 0.985, "volume": 755.7, "quote_volume": 745.30539, "trades": 14, "taker_buy_volume": 449.7, "taker_buy_quote": 443.44568}, {"ts": 1773821460000, "open": 0.988, "high": 0.992, "low": 0.988, "close": 0.991, "volume": 1611.42, "quote_volume": 1595.88714, "trades": 33, "taker_buy_volume": 1199.96, "taker_buy_quote": 1188.51116}, {"ts": 1773821520000, "open": 0.991, "high": 0.995, "low": 0.986, "close": 0.995, "volume": 17904.06, "quote_volume": 17713.73809, "trades": 101, "taker_buy_volume": 1466.43, "taker_buy_quote": 1453.64439}, {"ts": 1773821580000, "open": 0.994, "high": 0.996, "low": 0.989, "close": 0.99, "volume": 6242.44, "quote_volume": 6207.27199, "trades": 44, "taker_buy_volume": 1596.64, "taker_buy_quote": 1588.70684}, {"ts": 1773821640000, "open": 0.99, "high": 0.992, "low": 0.99, "close": 0.991, "volume": 414.01, "quote_volume": 409.90572, "trades": 4, "taker_buy_volume": 27.8, "taker_buy_quote": 27.55782}, {"ts": 1773821700000, "open": 0.992, "high": 0.993, "low": 0.991, "close": 0.992, "volume": 1107.03, "quote_volume": 1098.33494, "trades": 18, "taker_buy_volume": 1002.18, "taker_buy_quote": 994.34373}, {"ts": 1773821760000, "open": 0.991, "high": 0.991, "low": 0.988, "close": 0.988, "volume": 571.39, "quote_volume": 564.89032, "trades": 12, "taker_buy_volume": 5.05, "taker_buy_quote": 4.99445}, {"ts": 1773821820000, "open": 0.99, "high": 0.99, "low": 0.988, "close": 0.988, "volume": 1075.99, "quote_volume": 1063.20236, "trades": 11, "taker_buy_volume": 24.99, "taker_buy_quote": 24.71986}, {"ts": 1773821880000, "open": 0.988, "high": 0.988, "low": 0.987, "close": 0.988, "volume": 273.27, "quote_volume": 269.81705, "trades": 6, "taker_buy_volume": 99.56, "taker_buy_quote": 98.27078}, {"ts": 1773821940000, "open": 0.987, "high": 0.988, "low": 0.987, "close": 0.988, "volume": 110.51, "quote_volume": 109.17437, "trades": 2, "taker_buy_volume": 110.51, "taker_buy_quote": 109.17437}, {"ts": 1773822000000, "open": 0.988, "high": 0.988, "low": 0.987, "close": 0.988, "volume": 91.39, "quote_volume": 90.26927, "trades": 3, "taker_buy_volume": 67.34, "taker_buy_quote": 66.53192}, {"ts": 1773822060000, "open": 0.988, "high": 0.988, "low": 0.988, "close": 0.988, "volume": 1403.0, "quote_volume": 1386.164, "trades": 22, "taker_buy_volume": 896.46, "taker_buy_quote": 885.70248}, {"ts": 1773822120000, "open": 0.988, "high": 0.988, "low": 0.985, "close": 0.987, "volume": 761.16, "quote_volume": 750.82919, "trades": 16, "taker_buy_volume": 117.16, "taker_buy_quote": 115.41272}, {"ts": 1773822180000, "open": 0.987, "high": 0.989, "low": 0.982, "close": 0.982, "volume": 7958.7, "quote_volume": 7848.7772, "trades": 72, "taker_buy_volume": 2137.46, "taker_buy_quote": 2111.80721}, {"ts": 1773822240000, "open": 0.982, "high": 0.985, "low": 0.982, "close": 0.984, "volume": 1556.28, "quote_volume": 1530.75191, "trades": 21, "taker_buy_volume": 684.62, "taker_buy_quote": 673.30039}, {"ts": 1773822300000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 152.43, "quote_volume": 149.99112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822360000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 866.62, "quote_volume": 852.75408, "trades": 7, "taker_buy_volume": 219.97, "taker_buy_quote": 216.45048}, {"ts": 1773822420000, "open": 0.984, "high": 0.985, "low": 0.984, "close": 0.985, "volume": 260.17, "quote_volume": 256.13895, "trades": 6, "taker_buy_volume": 142.03, "taker_buy_quote": 139.88919}, {"ts": 1773822480000, "open": 0.983, "high": 0.984, "low": 0.982, "close": 0.982, "volume": 177.08, "quote_volume": 174.15803, "trades": 6, "taker_buy_volume": 70.87, "taker_buy_quote": 69.66521}, {"ts": 1773822540000, "open": 0.984, "high": 0.984, "low": 0.981, "close": 0.981, "volume": 625.11, "quote_volume": 613.85057, "trades": 13, "taker_buy_volume": 247.33, "taker_buy_quote": 242.63073}, {"ts": 1773822600000, "open": 0.982, "high": 0.986, "low": 0.98, "close": 0.986, "volume": 1363.6, "quote_volume": 1340.64752, "trades": 22, "taker_buy_volume": 1010.55, "taker_buy_quote": 994.21077}, {"ts": 1773822660000, "open": 0.985, "high": 0.989, "low": 0.985, "close": 0.989, "volume": 2335.25, "quote_volume": 2304.95835, "trades": 22, "taker_buy_volume": 1941.72, "taker_buy_quote": 1916.93777}, {"ts": 1773822720000, "open": 0.988, "high": 0.988, "low": 0.986, "close": 0.986, "volume": 428.65, "quote_volume": 423.00512, "trades": 8, "taker_buy_volume": 94.5, "taker_buy_quote": 93.366}, {"ts": 1773822780000, "open": 0.986, "high": 0.986, "low": 0.986, "close": 0.986, "volume": 246.57, "quote_volume": 243.11802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822840000, "open": 0.987, "high": 0.987, "low": 0.987, "close": 0.987, "volume": 294.27, "quote_volume": 290.44449, "trades": 5, "taker_buy_volume": 230.55, "taker_buy_quote": 227.55285}, {"ts": 1773822900000, "open": 0.989, "high": 0.989, "low": 0.989, "close": 0.989, "volume": 356.59, "quote_volume": 352.66751, "trades": 3, "taker_buy_volume": 356.59, "taker_buy_quote": 352.66751}, {"ts": 1773822960000, "open": 0.989, "high": 0.99, "low": 0.988, "close": 0.989, "volume": 394.87, "quote_volume": 390.51602, "trades": 8, "taker_buy_volume": 382.36, "taker_buy_quote": 378.15614}, {"ts": 1773823020000, "open": 0.988, "high": 0.991, "low": 0.987, "close": 0.987, "volume": 3839.2, "quote_volume": 3798.09603, "trades": 36, "taker_buy_volume": 3564.21, "taker_buy_quote": 3526.4179}, {"ts": 1773823080000, "open": 0.987, "high": 0.987, "low": 0.981, "close": 0.981, "volume": 4374.67, "quote_volume": 4308.76562, "trades": 91, "taker_buy_volume": 94.5, "taker_buy_quote": 92.799}, {"ts": 1773823140000, "open": 0.982, "high": 0.983, "low": 0.982, "close": 0.983, "volume": 526.17, "quote_volume": 516.80554, "trades": 8, "taker_buy_volume": 526.17, "taker_buy_quote": 516.80554}, {"ts": 1773823200000, "open": 0.981, "high": 0.981, "low": 0.98, "close": 0.98, "volume": 213.13, "quote_volume": 208.90519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823260000, "open": 0.981, "high": 0.981, "low": 0.977, "close": 0.977, "volume": 717.38, "quote_volume": 701.96164, "trades": 34, "taker_buy_volume": 41.61, "taker_buy_quote": 40.81941}, {"ts": 1773823320000, "open": 0.977, "high": 0.978, "low": 0.975, "close": 0.978, "volume": 4503.71, "quote_volume": 4399.49818, "trades": 25, "taker_buy_volume": 3393.69, "taker_buy_quote": 3316.05484}, {"ts": 1773823380000, "open": 0.977, "high": 0.977, "low": 0.972, "close": 0.976, "volume": 6795.32, "quote_volume": 6626.619, "trades": 41, "taker_buy_volume": 3649.72, "taker_buy_quote": 3558.19658}, {"ts": 1773823440000, "open": 0.978, "high": 0.984, "low": 0.978, "close": 0.982, "volume": 982.62, "quote_volume": 964.01967, "trades": 23, "taker_buy_volume": 960.97, "taker_buy_quote": 942.75937}, {"ts": 1773823500000, "open": 0.981, "high": 0.982, "low": 0.98, "close": 0.982, "volume": 580.82, "quote_volume": 569.38899, "trades": 9, "taker_buy_volume": 76.49, "taker_buy_quote": 75.05109}, {"ts": 1773823560000, "open": 0.982, "high": 0.985, "low": 0.982, "close": 0.985, "volume": 501.42, "quote_volume": 493.67037, "trades": 11, "taker_buy_volume": 476.22, "taker_buy_quote": 468.90458}, {"ts": 1773823620000, "open": 0.985, "high": 0.986, "low": 0.985, "close": 0.986, "volume": 107.15, "quote_volume": 105.54847, "trades": 3, "taker_buy_volume": 107.15, "taker_buy_quote": 105.54847}, {"ts": 1773823680000, "open": 0.985, "high": 0.985, "low": 0.984, "close": 0.984, "volume": 1725.41, "quote_volume": 1699.47921, "trades": 3, "taker_buy_volume": 49.64, "taker_buy_quote": 48.84576}, {"ts": 1773823740000, "open": 0.985, "high": 0.985, "low": 0.984, "close": 0.984, "volume": 1458.8, "quote_volume": 1435.8496, "trades": 15, "taker_buy_volume": 83.28, "taker_buy_quote": 81.98918}, {"ts": 1773823800000, "open": 0.986, "high": 0.988, "low": 0.986, "close": 0.988, "volume": 5037.75, "quote_volume": 4972.17149, "trades": 34, "taker_buy_volume": 5015.68, "taker_buy_quote": 4950.41047}, {"ts": 1773823860000, "open": 0.987, "high": 0.987, "low": 0.984, "close": 0.984, "volume": 679.17, "quote_volume": 669.73858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823920000, "open": 0.986, "high": 0.987, "low": 0.986, "close": 0.987, "volume": 456.6, "quote_volume": 450.65862, "trades": 5, "taker_buy_volume": 59.65, "taker_buy_quote": 58.86897}, {"ts": 1773823980000, "open": 0.986, "high": 0.986, "low": 0.984, "close": 0.984, "volume": 1234.21, "quote_volume": 1215.65908, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824040000, "open": 0.984, "high": 0.984, "low": 0.983, "close": 0.983, "volume": 220.07, "quote_volume": 216.38878, "trades": 3, "taker_buy_volume": 59.97, "taker_buy_quote": 59.01048}, {"ts": 1773824100000, "open": 0.983, "high": 0.983, "low": 0.983, "close": 0.983, "volume": 6.02, "quote_volume": 5.91766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824160000, "open": 0.985, "high": 0.99, "low": 0.984, "close": 0.988, "volume": 4570.97, "quote_volume": 4514.74115, "trades": 36, "taker_buy_volume": 2948.68, "taker_buy_quote": 2911.02629}, {"ts": 1773824220000, "open": 0.989, "high": 0.99, "low": 0.985, "close": 0.987, "volume": 5345.02, "quote_volume": 5280.51072, "trades": 31, "taker_buy_volume": 1455.14, "taker_buy_quote": 1438.68934}, {"ts": 1773824280000, "open": 0.989, "high": 0.994, "low": 0.989, "close": 0.994, "volume": 7049.49, "quote_volume": 6991.07223, "trades": 40, "taker_buy_volume": 3979.53, "taker_buy_quote": 3947.82156}, {"ts": 1773824340000, "open": 0.993, "high": 0.994, "low": 0.99, "close": 0.992, "volume": 2823.07, "quote_volume": 2801.08533, "trades": 24, "taker_buy_volume": 1662.91, "taker_buy_quote": 1649.81148}, {"ts": 1773824400000, "open": 0.992, "high": 0.992, "low": 0.985, "close": 0.987, "volume": 5766.89, "quote_volume": 5688.528, "trades": 42, "taker_buy_volume": 732.18, "taker_buy_quote": 722.75385}, {"ts": 1773824460000, "open": 0.988, "high": 0.993, "low": 0.988, "close": 0.989, "volume": 3953.47, "quote_volume": 3917.29734, "trades": 44, "taker_buy_volume": 3166.94, "taker_buy_quote": 3138.71612}, {"ts": 1773824520000, "open": 0.989, "high": 0.989, "low": 0.985, "close": 0.985, "volume": 889.03, "quote_volume": 876.38271, "trades": 14, "taker_buy_volume": 82.86, "taker_buy_quote": 81.86562}, {"ts": 1773824580000, "open": 0.984, "high": 0.985, "low": 0.984, "close": 0.985, "volume": 234.07, "quote_volume": 230.50091, "trades": 7, "taker_buy_volume": 83.07, "taker_buy_quote": 81.82395}, {"ts": 1773824640000, "open": 0.984, "high": 0.986, "low": 0.984, "close": 0.986, "volume": 1115.94, "quote_volume": 1098.22996, "trades": 9, "taker_buy_volume": 237.48, "taker_buy_quote": 233.82532}, {"ts": 1773824700000, "open": 0.986, "high": 0.992, "low": 0.986, "close": 0.99, "volume": 4942.27, "quote_volume": 4895.99266, "trades": 43, "taker_buy_volume": 3413.89, "taker_buy_quote": 3381.77254}, {"ts": 1773824760000, "open": 0.99, "high": 0.994, "low": 0.989, "close": 0.989, "volume": 5897.16, "quote_volume": 5838.70237, "trades": 31, "taker_buy_volume": 542.37, "taker_buy_quote": 537.46677}, {"ts": 1773824820000, "open": 0.989, "high": 0.989, "low": 0.988, "close": 0.988, "volume": 940.27, "quote_volume": 929.87516, "trades": 10, "taker_buy_volume": 793.9, "taker_buy_quote": 785.1671}, {"ts": 1773824880000, "open": 0.989, "high": 0.989, "low": 0.987, "close": 0.987, "volume": 317.71, "quote_volume": 313.97433, "trades": 9, "taker_buy_volume": 94.5, "taker_buy_quote": 93.4605}, {"ts": 1773824940000, "open": 0.989, "high": 0.989, "low": 0.988, "close": 0.988, "volume": 839.9, "quote_volume": 830.2227, "trades": 4, "taker_buy_volume": 798.45, "taker_buy_quote": 789.2701}, {"ts": 1773825000000, "open": 0.988, "high": 0.988, "low": 0.988, "close": 0.988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825060000, "open": 0.989, "high": 0.989, "low": 0.989, "close": 0.989, "volume": 41.43, "quote_volume": 40.97427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825120000, "open": 0.989, "high": 0.99, "low": 0.989, "close": 0.989, "volume": 212.34, "quote_volume": 210.05925, "trades": 4, "taker_buy_volume": 203.42, "taker_buy_quote": 201.23737}, {"ts": 1773825180000, "open": 0.991, "high": 0.992, "low": 0.991, "close": 0.991, "volume": 272.72, "quote_volume": 270.36002, "trades": 8, "taker_buy_volume": 94.5, "taker_buy_quote": 93.6495}, {"ts": 1773825240000, "open": 0.991, "high": 0.991, "low": 0.989, "close": 0.989, "volume": 235.7, "quote_volume": 233.42149, "trades": 6, "taker_buy_volume": 100.9, "taker_buy_quote": 99.9919}, {"ts": 1773825300000, "open": 0.988, "high": 0.989, "low": 0.985, "close": 0.985, "volume": 864.93, "quote_volume": 854.60443, "trades": 15, "taker_buy_volume": 699.77, "taker_buy_quote": 691.5448}, {"ts": 1773825360000, "open": 0.984, "high": 0.984, "low": 0.982, "close": 0.982, "volume": 845.26, "quote_volume": 830.20418, "trades": 8, "taker_buy_volume": 669.71, "taker_buy_quote": 657.65522}, {"ts": 1773825420000, "open": 0.983, "high": 0.985, "low": 0.982, "close": 0.982, "volume": 1186.97, "quote_volume": 1167.82531, "trades": 14, "taker_buy_volume": 466.98, "taker_buy_quote": 459.55186}, {"ts": 1773825480000, "open": 0.982, "high": 0.986, "low": 0.982, "close": 0.986, "volume": 1490.67, "quote_volume": 1465.10107, "trades": 13, "taker_buy_volume": 1247.78, "taker_buy_quote": 1226.39409}, {"ts": 1773825540000, "open": 0.987, "high": 0.989, "low": 0.986, "close": 0.988, "volume": 1096.64, "quote_volume": 1083.31639, "trades": 17, "taker_buy_volume": 889.02, "taker_buy_quote": 878.31957}, {"ts": 1773825600000, "open": 0.99, "high": 0.992, "low": 0.988, "close": 0.989, "volume": 2235.54, "quote_volume": 2214.67992, "trades": 22, "taker_buy_volume": 789.17, "taker_buy_quote": 781.08107}, {"ts": 1773825660000, "open": 0.989, "high": 0.989, "low": 0.989, "close": 0.989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825720000, "open": 0.989, "high": 0.992, "low": 0.989, "close": 0.989, "volume": 807.32, "quote_volume": 799.8718, "trades": 13, "taker_buy_volume": 757.23, "taker_buy_quote": 750.29079}, {"ts": 1773825780000, "open": 0.99, "high": 0.99, "low": 0.989, "close": 0.989, "volume": 113.04, "quote_volume": 111.80953, "trades": 3, "taker_buy_volume": 94.5, "taker_buy_quote": 93.4605}, {"ts": 1773825840000, "open": 0.991, "high": 0.991, "low": 0.991, "close": 0.991, "volume": 64.48, "quote_volume": 63.89968, "trades": 2, "taker_buy_volume": 5.55, "taker_buy_quote": 5.50005}, {"ts": 1773825900000, "open": 0.992, "high": 0.992, "low": 0.991, "close": 0.991, "volume": 407.4, "quote_volume": 403.91615, "trades": 6, "taker_buy_volume": 100.05, "taker_buy_quote": 99.2496}, {"ts": 1773825960000, "open": 0.99, "high": 0.99, "low": 0.983, "close": 0.983, "volume": 7081.62, "quote_volume": 6982.68567, "trades": 74, "taker_buy_volume": 851.33, "taker_buy_quote": 839.55663}, {"ts": 1773826020000, "open": 0.983, "high": 0.985, "low": 0.982, "close": 0.984, "volume": 2824.46, "quote_volume": 2775.86795, "trades": 33, "taker_buy_volume": 600.4, "taker_buy_quote": 590.32913}, {"ts": 1773826080000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 273.35, "quote_volume": 268.9764, "trades": 3, "taker_buy_volume": 67.35, "taker_buy_quote": 66.2724}, {"ts": 1773826140000, "open": 0.985, "high": 0.985, "low": 0.985, "close": 0.985, "volume": 94.5, "quote_volume": 93.0825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826200000, "open": 0.985, "high": 0.986, "low": 0.984, "close": 0.985, "volume": 2015.68, "quote_volume": 1986.01138, "trades": 36, "taker_buy_volume": 554.13, "taker_buy_quote": 546.27768}, {"ts": 1773826260000, "open": 0.985, "high": 0.989, "low": 0.985, "close": 0.989, "volume": 973.37, "quote_volume": 961.23922, "trades": 14, "taker_buy_volume": 973.37, "taker_buy_quote": 961.23922}, {"ts": 1773826320000, "open": 0.987, "high": 0.989, "low": 0.985, "close": 0.987, "volume": 1788.44, "quote_volume": 1765.02189, "trades": 23, "taker_buy_volume": 885.52, "taker_buy_quote": 874.50247}, {"ts": 1773826380000, "open": 0.986, "high": 0.987, "low": 0.984, "close": 0.987, "volume": 650.9, "quote_volume": 641.62001, "trades": 17, "taker_buy_volume": 325.98, "taker_buy_quote": 321.52407}, {"ts": 1773826440000, "open": 0.985, "high": 0.986, "low": 0.984, "close": 0.984, "volume": 356.54, "quote_volume": 351.06486, "trades": 8, "taker_buy_volume": 20.25, "taker_buy_quote": 19.9665}, {"ts": 1773826500000, "open": 0.985, "high": 0.986, "low": 0.979, "close": 0.982, "volume": 6462.08, "quote_volume": 6350.13845, "trades": 87, "taker_buy_volume": 2405.47, "taker_buy_quote": 2369.10149}, {"ts": 1773826560000, "open": 0.981, "high": 0.984, "low": 0.981, "close": 0.984, "volume": 523.95, "quote_volume": 514.98435, "trades": 9, "taker_buy_volume": 523.95, "taker_buy_quote": 514.98435}, {"ts": 1773826620000, "open": 0.984, "high": 0.988, "low": 0.984, "close": 0.987, "volume": 813.0, "quote_volume": 801.84002, "trades": 23, "taker_buy_volume": 783.78, "taker_buy_quote": 773.05832}, {"ts": 1773826680000, "open": 0.987, "high": 0.99, "low": 0.986, "close": 0.988, "volume": 1727.92, "quote_volume": 1706.72682, "trades": 28, "taker_buy_volume": 1039.19, "taker_buy_quote": 1027.05603}, {"ts": 1773826740000, "open": 0.988, "high": 0.989, "low": 0.985, "close": 0.985, "volume": 380.76, "quote_volume": 375.76132, "trades": 12, "taker_buy_volume": 189.0, "taker_buy_quote": 186.8265}, {"ts": 1773826800000, "open": 0.985, "high": 0.986, "low": 0.984, "close": 0.986, "volume": 606.09, "quote_volume": 596.45938, "trades": 12, "taker_buy_volume": 17.76, "taker_buy_quote": 17.51136}, {"ts": 1773826860000, "open": 0.985, "high": 0.986, "low": 0.985, "close": 0.985, "volume": 693.31, "quote_volume": 683.31574, "trades": 7, "taker_buy_volume": 310.89, "taker_buy_quote": 306.44304}, {"ts": 1773826920000, "open": 0.985, "high": 0.985, "low": 0.984, "close": 0.984, "volume": 139.39, "quote_volume": 137.29356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826980000, "open": 0.985, "high": 0.987, "low": 0.985, "close": 0.986, "volume": 703.19, "quote_volume": 693.35217, "trades": 9, "taker_buy_volume": 201.41, "taker_buy_quote": 198.59709}, {"ts": 1773827040000, "open": 0.987, "high": 0.991, "low": 0.987, "close": 0.989, "volume": 2671.48, "quote_volume": 2643.16723, "trades": 22, "taker_buy_volume": 1483.64, "taker_buy_quote": 1469.15593}, {"ts": 1773827100000, "open": 0.991, "high": 0.992, "low": 0.991, "close": 0.992, "volume": 1434.9, "quote_volume": 1422.91275, "trades": 15, "taker_buy_volume": 447.89, "taker_buy_quote": 444.11233}, {"ts": 1773827160000, "open": 0.992, "high": 0.993, "low": 0.992, "close": 0.993, "volume": 100.57, "quote_volume": 99.77151, "trades": 2, "taker_buy_volume": 100.57, "taker_buy_quote": 99.77151}, {"ts": 1773827220000, "open": 0.992, "high": 0.994, "low": 0.992, "close": 0.994, "volume": 1129.86, "quote_volume": 1122.5412, "trades": 14, "taker_buy_volume": 499.97, "taker_buy_quote": 496.64896}, {"ts": 1773827280000, "open": 0.992, "high": 0.992, "low": 0.991, "close": 0.992, "volume": 176.61, "quote_volume": 175.06103, "trades": 6, "taker_buy_volume": 129.47, "taker_buy_quote": 128.33974}, {"ts": 1773827340000, "open": 0.992, "high": 0.992, "low": 0.992, "close": 0.992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827400000, "open": 0.991, "high": 0.991, "low": 0.979, "close": 0.984, "volume": 15429.88, "quote_volume": 15169.13717, "trades": 170, "taker_buy_volume": 1753.14, "taker_buy_quote": 1722.47946}, {"ts": 1773827460000, "open": 0.986, "high": 0.986, "low": 0.986, "close": 0.986, "volume": 5.58, "quote_volume": 5.50188, "trades": 1, "taker_buy_volume": 5.58, "taker_buy_quote": 5.50188}, {"ts": 1773827520000, "open": 0.985, "high": 0.985, "low": 0.984, "close": 0.984, "volume": 111.91, "quote_volume": 110.126, "trades": 3, "taker_buy_volume": 17.41, "taker_buy_quote": 17.138}, {"ts": 1773827580000, "open": 0.983, "high": 0.983, "low": 0.977, "close": 0.977, "volume": 4727.56, "quote_volume": 4622.47967, "trades": 36, "taker_buy_volume": 2454.86, "taker_buy_quote": 2399.13955}, {"ts": 1773827640000, "open": 0.977, "high": 0.978, "low": 0.975, "close": 0.977, "volume": 2910.19, "quote_volume": 2842.1901, "trades": 26, "taker_buy_volume": 2051.32, "taker_buy_quote": 2003.89538}, {"ts": 1773827700000, "open": 0.977, "high": 0.978, "low": 0.975, "close": 0.975, "volume": 1661.34, "quote_volume": 1622.10703, "trades": 14, "taker_buy_volume": 985.42, "taker_buy_quote": 962.99053}, {"ts": 1773827760000, "open": 0.974, "high": 0.977, "low": 0.973, "close": 0.977, "volume": 2108.31, "quote_volume": 2056.19624, "trades": 22, "taker_buy_volume": 1776.01, "taker_buy_quote": 1732.37601}, {"ts": 1773827820000, "open": 0.977, "high": 0.978, "low": 0.977, "close": 0.978, "volume": 169.49, "quote_volume": 165.74014, "trades": 7, "taker_buy_volume": 102.51, "taker_buy_quote": 100.25478}, {"ts": 1773827880000, "open": 0.978, "high": 0.978, "low": 0.978, "close": 0.978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827940000, "open": 0.976, "high": 0.976, "low": 0.972, "close": 0.972, "volume": 974.78, "quote_volume": 950.27375, "trades": 16, "taker_buy_volume": 71.08, "taker_buy_quote": 69.37408}, {"ts": 1773828000000, "open": 0.973, "high": 0.973, "low": 0.97, "close": 0.973, "volume": 5809.9, "quote_volume": 5645.75873, "trades": 28, "taker_buy_volume": 637.12, "taker_buy_quote": 618.84805}, {"ts": 1773828060000, "open": 0.97, "high": 0.97, "low": 0.963, "close": 0.966, "volume": 14085.38, "quote_volume": 13605.20827, "trades": 88, "taker_buy_volume": 3419.27, "taker_buy_quote": 3299.83352}, {"ts": 1773828120000, "open": 0.968, "high": 0.968, "low": 0.966, "close": 0.966, "volume": 1030.3, "quote_volume": 996.54598, "trades": 15, "taker_buy_volume": 90.2, "taker_buy_quote": 87.3136}, {"ts": 1773828180000, "open": 0.966, "high": 0.97, "low": 0.966, "close": 0.966, "volume": 2926.76, "quote_volume": 2833.69704, "trades": 29, "taker_buy_volume": 1659.76, "taker_buy_quote": 1608.41504}, {"ts": 1773828240000, "open": 0.965, "high": 0.966, "low": 0.962, "close": 0.962, "volume": 4429.83, "quote_volume": 4267.61234, "trades": 27, "taker_buy_volume": 508.13, "taker_buy_quote": 490.66034}, {"ts": 1773828300000, "open": 0.963, "high": 0.966, "low": 0.963, "close": 0.964, "volume": 1210.51, "quote_volume": 1167.2032, "trades": 21, "taker_buy_volume": 442.71, "taker_buy_quote": 427.16962}, {"ts": 1773828360000, "open": 0.965, "high": 0.965, "low": 0.959, "close": 0.96, "volume": 6974.6, "quote_volume": 6701.5022, "trades": 52, "taker_buy_volume": 3203.61, "taker_buy_quote": 3075.68454}, {"ts": 1773828420000, "open": 0.96, "high": 0.961, "low": 0.957, "close": 0.959, "volume": 3648.48, "quote_volume": 3495.88373, "trades": 30, "taker_buy_volume": 104.07, "taker_buy_quote": 100.01127}, {"ts": 1773828480000, "open": 0.958, "high": 0.959, "low": 0.957, "close": 0.959, "volume": 1125.5, "quote_volume": 1078.79813, "trades": 15, "taker_buy_volume": 692.97, "taker_buy_quote": 664.392}, {"ts": 1773828540000, "open": 0.959, "high": 0.96, "low": 0.958, "close": 0.958, "volume": 1963.15, "quote_volume": 1881.43347, "trades": 16, "taker_buy_volume": 362.77, "taker_buy_quote": 347.54512}, {"ts": 1773828600000, "open": 0.958, "high": 0.959, "low": 0.958, "close": 0.958, "volume": 655.89, "quote_volume": 628.78751, "trades": 9, "taker_buy_volume": 444.89, "taker_buy_quote": 426.55501}, {"ts": 1773828660000, "open": 0.959, "high": 0.99, "low": 0.954, "close": 0.975, "volume": 112681.72, "quote_volume": 110274.5523, "trades": 1261, "taker_buy_volume": 46990.45, "taker_buy_quote": 46091.12006}, {"ts": 1773828720000, "open": 0.975, "high": 1.01, "low": 0.971, "close": 1.008, "volume": 53013.3, "quote_volume": 52842.10629, "trades": 606, "taker_buy_volume": 35901.42, "taker_buy_quote": 35759.59016}, {"ts": 1773828780000, "open": 1.009, "high": 1.024, "low": 1.005, "close": 1.016, "volume": 23461.1, "quote_volume": 23784.56466, "trades": 316, "taker_buy_volume": 15813.63, "taker_buy_quote": 16039.97802}, {"ts": 1773828840000, "open": 1.017, "high": 1.017, "low": 0.981, "close": 0.985, "volume": 32348.38, "quote_volume": 32015.7854, "trades": 320, "taker_buy_volume": 22931.58, "taker_buy_quote": 22656.75818}, {"ts": 1773828900000, "open": 0.985, "high": 0.99, "low": 0.979, "close": 0.987, "volume": 39565.42, "quote_volume": 38934.32842, "trades": 256, "taker_buy_volume": 32477.02, "taker_buy_quote": 31951.70344}, {"ts": 1773828960000, "open": 0.985, "high": 0.998, "low": 0.984, "close": 0.995, "volume": 8470.82, "quote_volume": 8405.29277, "trades": 118, "taker_buy_volume": 7026.71, "taker_buy_quote": 6973.90365}, {"ts": 1773829020000, "open": 0.996, "high": 1.0, "low": 0.993, "close": 0.999, "volume": 10486.97, "quote_volume": 10449.59946, "trades": 87, "taker_buy_volume": 7340.27, "taker_buy_quote": 7317.93507}, {"ts": 1773829080000, "open": 0.999, "high": 1.01, "low": 0.998, "close": 1.007, "volume": 4695.08, "quote_volume": 4709.13916, "trades": 67, "taker_buy_volume": 3587.19, "taker_buy_quote": 3599.3861}, {"ts": 1773829140000, "open": 1.009, "high": 1.015, "low": 1.006, "close": 1.009, "volume": 13753.91, "quote_volume": 13892.92212, "trades": 182, "taker_buy_volume": 7563.61, "taker_buy_quote": 7649.067}, {"ts": 1773829200000, "open": 1.008, "high": 1.013, "low": 1.007, "close": 1.01, "volume": 9022.39, "quote_volume": 9122.70204, "trades": 79, "taker_buy_volume": 7691.19, "taker_buy_quote": 7778.06677}, {"ts": 1773829260000, "open": 1.012, "high": 1.016, "low": 1.007, "close": 1.016, "volume": 9263.69, "quote_volume": 9369.39618, "trades": 80, "taker_buy_volume": 7781.09, "taker_buy_quote": 7872.19808}, {"ts": 1773829320000, "open": 1.017, "high": 1.019, "low": 1.011, "close": 1.014, "volume": 5933.91, "quote_volume": 6025.81793, "trades": 100, "taker_buy_volume": 2764.32, "taker_buy_quote": 2809.72706}, {"ts": 1773829380000, "open": 1.015, "high": 1.018, "low": 1.012, "close": 1.013, "volume": 6720.21, "quote_volume": 6819.23186, "trades": 65, "taker_buy_volume": 3490.5, "taker_buy_quote": 3546.14382}, {"ts": 1773829440000, "open": 1.012, "high": 1.012, "low": 1.006, "close": 1.007, "volume": 9192.48, "quote_volume": 9270.14426, "trades": 109, "taker_buy_volume": 2442.31, "taker_buy_quote": 2464.35884}, {"ts": 1773829500000, "open": 1.007, "high": 1.013, "low": 1.007, "close": 1.011, "volume": 5967.29, "quote_volume": 6027.8324, "trades": 95, "taker_buy_volume": 2540.11, "taker_buy_quote": 2568.19399}, {"ts": 1773829560000, "open": 1.014, "high": 1.025, "low": 1.013, "close": 1.019, "volume": 19298.21, "quote_volume": 19712.78305, "trades": 200, "taker_buy_volume": 14790.45, "taker_buy_quote": 15121.77179}, {"ts": 1773829620000, "open": 1.016, "high": 1.025, "low": 1.013, "close": 1.019, "volume": 9485.39, "quote_volume": 9671.85081, "trades": 106, "taker_buy_volume": 6982.29, "taker_buy_quote": 7125.79143}, {"ts": 1773829680000, "open": 1.019, "high": 1.02, "low": 1.004, "close": 1.011, "volume": 8386.17, "quote_volume": 8483.24144, "trades": 114, "taker_buy_volume": 4290.62, "taker_buy_quote": 4342.44804}, {"ts": 1773829740000, "open": 1.012, "high": 1.012, "low": 1.008, "close": 1.009, "volume": 1249.14, "quote_volume": 1261.10905, "trades": 21, "taker_buy_volume": 465.63, "taker_buy_quote": 469.9083}, {"ts": 1773829800000, "open": 1.011, "high": 1.011, "low": 1.006, "close": 1.008, "volume": 2986.59, "quote_volume": 3010.07995, "trades": 44, "taker_buy_volume": 820.49, "taker_buy_quote": 827.47133}, {"ts": 1773829860000, "open": 1.009, "high": 1.013, "low": 1.009, "close": 1.013, "volume": 943.0, "quote_volume": 953.91209, "trades": 16, "taker_buy_volume": 659.55, "taker_buy_quote": 667.34414}, {"ts": 1773829920000, "open": 1.014, "high": 1.016, "low": 1.012, "close": 1.013, "volume": 713.66, "quote_volume": 723.13813, "trades": 15, "taker_buy_volume": 430.16, "taker_buy_quote": 435.85813}, {"ts": 1773829980000, "open": 1.013, "high": 1.013, "low": 1.007, "close": 1.007, "volume": 1333.64, "quote_volume": 1347.78179, "trades": 17, "taker_buy_volume": 206.85, "taker_buy_quote": 208.99515}, {"ts": 1773830040000, "open": 1.006, "high": 1.008, "low": 1.004, "close": 1.008, "volume": 637.48, "quote_volume": 641.00797, "trades": 14, "taker_buy_volume": 243.83, "taker_buy_quote": 245.64046}, {"ts": 1773830100000, "open": 1.008, "high": 1.008, "low": 1.006, "close": 1.008, "volume": 624.27, "quote_volume": 629.13869, "trades": 6, "taker_buy_volume": 504.27, "taker_buy_quote": 508.20966}, {"ts": 1773830160000, "open": 1.009, "high": 1.009, "low": 1.007, "close": 1.008, "volume": 271.73, "quote_volume": 273.76677, "trades": 10, "taker_buy_volume": 90.55, "taker_buy_quote": 91.23729}, {"ts": 1773830220000, "open": 1.009, "high": 1.01, "low": 1.007, "close": 1.007, "volume": 1013.18, "quote_volume": 1021.09883, "trades": 24, "taker_buy_volume": 306.41, "taker_buy_quote": 308.68064}, {"ts": 1773830280000, "open": 1.006, "high": 1.01, "low": 1.005, "close": 1.008, "volume": 2190.52, "quote_volume": 2205.01287, "trades": 26, "taker_buy_volume": 436.44, "taker_buy_quote": 440.33601}, {"ts": 1773830340000, "open": 1.008, "high": 1.011, "low": 1.008, "close": 1.01, "volume": 3240.06, "quote_volume": 3272.5579, "trades": 22, "taker_buy_volume": 2702.84, "taker_buy_quote": 2729.92509}, {"ts": 1773830400000, "open": 1.01, "high": 1.013, "low": 1.01, "close": 1.013, "volume": 490.85, "quote_volume": 496.0593, "trades": 11, "taker_buy_volume": 320.76, "taker_buy_quote": 324.2684}, {"ts": 1773830460000, "open": 1.014, "high": 1.018, "low": 1.014, "close": 1.018, "volume": 2782.63, "quote_volume": 2825.12874, "trades": 23, "taker_buy_volume": 2760.76, "taker_buy_quote": 2802.90882}, {"ts": 1773830520000, "open": 1.018, "high": 1.018, "low": 1.013, "close": 1.013, "volume": 501.05, "quote_volume": 508.66383, "trades": 12, "taker_buy_volume": 66.09, "taker_buy_quote": 67.12236}, {"ts": 1773830580000, "open": 1.013, "high": 1.014, "low": 1.011, "close": 1.014, "volume": 1542.03, "quote_volume": 1561.12729, "trades": 17, "taker_buy_volume": 293.6, "taker_buy_quote": 297.3269}, {"ts": 1773830640000, "open": 1.013, "high": 1.013, "low": 1.01, "close": 1.011, "volume": 2239.65, "quote_volume": 2263.51961, "trades": 17, "taker_buy_volume": 453.86, "taker_buy_quote": 459.42859}, {"ts": 1773830700000, "open": 1.012, "high": 1.016, "low": 1.011, "close": 1.011, "volume": 1360.13, "quote_volume": 1378.20643, "trades": 39, "taker_buy_volume": 556.0, "taker_buy_quote": 563.65669}, {"ts": 1773830760000, "open": 1.013, "high": 1.016, "low": 1.012, "close": 1.016, "volume": 2059.84, "quote_volume": 2087.56404, "trades": 34, "taker_buy_volume": 1412.96, "taker_buy_quote": 1432.20926}, {"ts": 1773830820000, "open": 1.015, "high": 1.015, "low": 1.014, "close": 1.014, "volume": 162.16, "quote_volume": 164.56004, "trades": 3, "taker_buy_volume": 162.16, "taker_buy_quote": 164.56004}, {"ts": 1773830880000, "open": 1.014, "high": 1.015, "low": 1.01, "close": 1.011, "volume": 1366.1, "quote_volume": 1381.63458, "trades": 32, "taker_buy_volume": 467.2, "taker_buy_quote": 472.89256}, {"ts": 1773830940000, "open": 1.012, "high": 1.014, "low": 1.012, "close": 1.013, "volume": 553.07, "quote_volume": 560.49694, "trades": 15, "taker_buy_volume": 502.37, "taker_buy_quote": 509.13784}, {"ts": 1773831000000, "open": 1.012, "high": 1.012, "low": 1.01, "close": 1.012, "volume": 3932.42, "quote_volume": 3971.8979, "trades": 14, "taker_buy_volume": 5.44, "taker_buy_quote": 5.50528}, {"ts": 1773831060000, "open": 1.013, "high": 1.015, "low": 1.012, "close": 1.012, "volume": 439.39, "quote_volume": 445.46443, "trades": 12, "taker_buy_volume": 386.93, "taker_buy_quote": 392.30767}, {"ts": 1773831120000, "open": 1.011, "high": 1.012, "low": 1.009, "close": 1.012, "volume": 615.43, "quote_volume": 621.53811, "trades": 10, "taker_buy_volume": 314.35, "taker_buy_quote": 317.41533}, {"ts": 1773831180000, "open": 1.013, "high": 1.014, "low": 1.012, "close": 1.012, "volume": 516.3, "quote_volume": 523.01467, "trades": 10, "taker_buy_volume": 327.3, "taker_buy_quote": 331.74667}, {"ts": 1773831240000, "open": 1.011, "high": 1.014, "low": 1.01, "close": 1.014, "volume": 876.27, "quote_volume": 886.99312, "trades": 24, "taker_buy_volume": 562.05, "taker_buy_quote": 569.33539}, {"ts": 1773831300000, "open": 1.015, "high": 1.021, "low": 1.015, "close": 1.021, "volume": 2171.02, "quote_volume": 2208.44125, "trades": 37, "taker_buy_volume": 1887.52, "taker_buy_quote": 1920.40525}, {"ts": 1773831360000, "open": 1.021, "high": 1.024, "low": 1.021, "close": 1.023, "volume": 601.63, "quote_volume": 615.41967, "trades": 14, "taker_buy_volume": 396.63, "taker_buy_quote": 405.70467}, {"ts": 1773831420000, "open": 1.021, "high": 1.021, "low": 1.012, "close": 1.017, "volume": 3700.68, "quote_volume": 3757.77318, "trades": 55, "taker_buy_volume": 2302.3, "taker_buy_quote": 2336.82959}, {"ts": 1773831480000, "open": 1.017, "high": 1.018, "low": 1.016, "close": 1.016, "volume": 422.21, "quote_volume": 429.57795, "trades": 6, "taker_buy_volume": 322.29, "taker_buy_quote": 327.96473}, {"ts": 1773831540000, "open": 1.015, "high": 1.016, "low": 1.004, "close": 1.005, "volume": 11375.3, "quote_volume": 11473.70366, "trades": 102, "taker_buy_volume": 5502.8, "taker_buy_quote": 5538.40789}, {"ts": 1773831600000, "open": 1.005, "high": 1.01, "low": 1.0, "close": 1.01, "volume": 10292.92, "quote_volume": 10331.85418, "trades": 163, "taker_buy_volume": 7135.08, "taker_buy_quote": 7165.49283}, {"ts": 1773831660000, "open": 1.01, "high": 1.018, "low": 1.01, "close": 1.016, "volume": 1893.79, "quote_volume": 1922.92438, "trades": 40, "taker_buy_volume": 1353.07, "taker_buy_quote": 1374.21919}, {"ts": 1773831720000, "open": 1.016, "high": 1.016, "low": 1.011, "close": 1.012, "volume": 363.09, "quote_volume": 367.67805, "trades": 12, "taker_buy_volume": 70.3, "taker_buy_quote": 71.1436}, {"ts": 1773831780000, "open": 1.013, "high": 1.022, "low": 1.013, "close": 1.017, "volume": 8999.56, "quote_volume": 9164.57802, "trades": 69, "taker_buy_volume": 4461.28, "taker_buy_quote": 4545.77106}, {"ts": 1773831840000, "open": 1.018, "high": 1.019, "low": 1.017, "close": 1.018, "volume": 1133.72, "quote_volume": 1153.68029, "trades": 16, "taker_buy_volume": 913.5, "taker_buy_quote": 929.62205}, {"ts": 1773831900000, "open": 1.02, "high": 1.023, "low": 1.02, "close": 1.022, "volume": 305.61, "quote_volume": 312.20113, "trades": 11, "taker_buy_volume": 299.71, "taker_buy_quote": 306.17133}, {"ts": 1773831960000, "open": 1.02, "high": 1.02, "low": 1.017, "close": 1.019, "volume": 1750.14, "quote_volume": 1782.47248, "trades": 39, "taker_buy_volume": 1092.28, "taker_buy_quote": 1112.80986}, {"ts": 1773832020000, "open": 1.02, "high": 1.027, "low": 1.02, "close": 1.025, "volume": 5063.38, "quote_volume": 5181.56328, "trades": 103, "taker_buy_volume": 3079.63, "taker_buy_quote": 3154.48177}, {"ts": 1773832080000, "open": 1.024, "high": 1.033, "low": 1.024, "close": 1.025, "volume": 4936.39, "quote_volume": 5070.70465, "trades": 100, "taker_buy_volume": 2511.15, "taker_buy_quote": 2583.1724}, {"ts": 1773832140000, "open": 1.027, "high": 1.027, "low": 1.022, "close": 1.025, "volume": 1907.2, "quote_volume": 1953.62739, "trades": 37, "taker_buy_volume": 1005.65, "taker_buy_quote": 1030.30916}, {"ts": 1773832200000, "open": 1.026, "high": 1.026, "low": 1.023, "close": 1.023, "volume": 1004.25, "quote_volume": 1028.92666, "trades": 21, "taker_buy_volume": 621.02, "taker_buy_quote": 636.45105}, {"ts": 1773832260000, "open": 1.022, "high": 1.025, "low": 1.021, "close": 1.021, "volume": 1521.04, "quote_volume": 1556.26667, "trades": 25, "taker_buy_volume": 1036.87, "taker_buy_quote": 1061.52048}, {"ts": 1773832320000, "open": 1.021, "high": 1.022, "low": 1.017, "close": 1.017, "volume": 2561.52, "quote_volume": 2612.1203, "trades": 30, "taker_buy_volume": 576.49, "taker_buy_quote": 588.68171}, {"ts": 1773832380000, "open": 1.017, "high": 1.022, "low": 1.014, "close": 1.019, "volume": 7425.36, "quote_volume": 7562.10917, "trades": 107, "taker_buy_volume": 5129.08, "taker_buy_quote": 5225.71856}, {"ts": 1773832440000, "open": 1.017, "high": 1.025, "low": 1.015, "close": 1.023, "volume": 4462.97, "quote_volume": 4545.25996, "trades": 76, "taker_buy_volume": 2253.74, "taker_buy_quote": 2295.54971}, {"ts": 1773832500000, "open": 1.021, "high": 1.024, "low": 1.021, "close": 1.024, "volume": 541.56, "quote_volume": 553.65803, "trades": 11, "taker_buy_volume": 541.56, "taker_buy_quote": 553.65803}, {"ts": 1773832560000, "open": 1.025, "high": 1.027, "low": 0.997, "close": 1.001, "volume": 54973.05, "quote_volume": 55261.15089, "trades": 965, "taker_buy_volume": 16330.63, "taker_buy_quote": 16397.02452}, {"ts": 1773832620000, "open": 1.0, "high": 1.002, "low": 0.989, "close": 0.989, "volume": 10320.37, "quote_volume": 10272.79806, "trades": 133, "taker_buy_volume": 1612.51, "taker_buy_quote": 1609.26972}, {"ts": 1773832680000, "open": 0.989, "high": 0.995, "low": 0.987, "close": 0.992, "volume": 2321.78, "quote_volume": 2299.16428, "trades": 45, "taker_buy_volume": 546.9, "taker_buy_quote": 542.97071}, {"ts": 1773832740000, "open": 0.991, "high": 0.994, "low": 0.991, "close": 0.991, "volume": 2058.96, "quote_volume": 2045.70493, "trades": 21, "taker_buy_volume": 445.94, "taker_buy_quote": 443.24672}, {"ts": 1773832800000, "open": 0.991, "high": 0.995, "low": 0.989, "close": 0.994, "volume": 3045.3, "quote_volume": 3016.91096, "trades": 37, "taker_buy_volume": 485.71, "taker_buy_quote": 482.15176}, {"ts": 1773832860000, "open": 0.993, "high": 0.999, "low": 0.993, "close": 0.998, "volume": 1928.13, "quote_volume": 1919.90479, "trades": 30, "taker_buy_volume": 1431.09, "taker_buy_quote": 1425.23798}, {"ts": 1773832920000, "open": 0.997, "high": 0.999, "low": 0.989, "close": 0.99, "volume": 9849.45, "quote_volume": 9778.19432, "trades": 76, "taker_buy_volume": 4054.61, "taker_buy_quote": 4020.52702}, {"ts": 1773832980000, "open": 0.99, "high": 0.99, "low": 0.984, "close": 0.984, "volume": 6529.63, "quote_volume": 6448.10397, "trades": 49, "taker_buy_volume": 2226.95, "taker_buy_quote": 2196.78881}, {"ts": 1773833040000, "open": 0.986, "high": 0.99, "low": 0.984, "close": 0.988, "volume": 1876.22, "quote_volume": 1850.87745, "trades": 44, "taker_buy_volume": 1042.41, "taker_buy_quote": 1029.00438}, {"ts": 1773833100000, "open": 0.988, "high": 0.988, "low": 0.971, "close": 0.974, "volume": 19590.95, "quote_volume": 19192.10392, "trades": 222, "taker_buy_volume": 2541.09, "taker_buy_quote": 2480.96244}, {"ts": 1773833160000, "open": 0.972, "high": 0.98, "low": 0.968, "close": 0.97, "volume": 20119.61, "quote_volume": 19592.99902, "trades": 308, "taker_buy_volume": 10314.01, "taker_buy_quote": 10062.74188}, {"ts": 1773833220000, "open": 0.97, "high": 0.974, "low": 0.97, "close": 0.971, "volume": 1882.67, "quote_volume": 1829.38887, "trades": 52, "taker_buy_volume": 334.1, "taker_buy_quote": 324.97558}, {"ts": 1773833280000, "open": 0.973, "high": 0.976, "low": 0.966, "close": 0.973, "volume": 13503.91, "quote_volume": 13104.36807, "trades": 191, "taker_buy_volume": 2797.89, "taker_buy_quote": 2721.26809}, {"ts": 1773833340000, "open": 0.974, "high": 0.975, "low": 0.971, "close": 0.972, "volume": 3023.32, "quote_volume": 2941.38568, "trades": 49, "taker_buy_volume": 850.04, "taker_buy_quote": 827.69015}, {"ts": 1773833400000, "open": 0.974, "high": 0.978, "low": 0.971, "close": 0.972, "volume": 4121.47, "quote_volume": 4012.06755, "trades": 79, "taker_buy_volume": 2121.52, "taker_buy_quote": 2068.06118}, {"ts": 1773833460000, "open": 0.973, "high": 0.974, "low": 0.961, "close": 0.962, "volume": 16096.97, "quote_volume": 15551.56885, "trades": 153, "taker_buy_volume": 1967.24, "taker_buy_quote": 1900.85573}, {"ts": 1773833520000, "open": 0.964, "high": 0.98, "low": 0.958, "close": 0.973, "volume": 28511.31, "quote_volume": 27529.76987, "trades": 402, "taker_buy_volume": 13804.78, "taker_buy_quote": 13360.19886}, {"ts": 1773833580000, "open": 0.975, "high": 0.98, "low": 0.973, "close": 0.976, "volume": 6771.82, "quote_volume": 6606.20604, "trades": 151, "taker_buy_volume": 2039.3, "taker_buy_quote": 1991.81032}, {"ts": 1773833640000, "open": 0.977, "high": 0.977, "low": 0.967, "close": 0.967, "volume": 11415.89, "quote_volume": 11086.50292, "trades": 121, "taker_buy_volume": 1069.56, "taker_buy_quote": 1038.11137}, {"ts": 1773833700000, "open": 0.968, "high": 0.971, "low": 0.965, "close": 0.969, "volume": 3734.93, "quote_volume": 3615.17462, "trades": 76, "taker_buy_volume": 659.96, "taker_buy_quote": 640.03314}, {"ts": 1773833760000, "open": 0.97, "high": 0.975, "low": 0.969, "close": 0.972, "volume": 2871.87, "quote_volume": 2792.95, "trades": 35, "taker_buy_volume": 1209.84, "taker_buy_quote": 1176.86999}, {"ts": 1773833820000, "open": 0.969, "high": 0.97, "low": 0.967, "close": 0.97, "volume": 2005.57, "quote_volume": 1943.55965, "trades": 47, "taker_buy_volume": 737.22, "taker_buy_quote": 714.90872}, {"ts": 1773833880000, "open": 0.97, "high": 0.971, "low": 0.968, "close": 0.971, "volume": 5581.89, "quote_volume": 5413.81767, "trades": 34, "taker_buy_volume": 996.02, "taker_buy_quote": 966.73051}, {"ts": 1773833940000, "open": 0.97, "high": 0.97, "low": 0.967, "close": 0.97, "volume": 1599.09, "quote_volume": 1548.28805, "trades": 21, "taker_buy_volume": 114.5, "taker_buy_quote": 110.9705}, {"ts": 1773834000000, "open": 0.97, "high": 0.975, "low": 0.97, "close": 0.975, "volume": 1236.81, "quote_volume": 1202.30274, "trades": 27, "taker_buy_volume": 924.83, "taker_buy_quote": 899.47766}, {"ts": 1773834060000, "open": 0.975, "high": 0.977, "low": 0.973, "close": 0.974, "volume": 1856.32, "quote_volume": 1809.82932, "trades": 37, "taker_buy_volume": 1319.13, "taker_buy_quote": 1286.49542}, {"ts": 1773834120000, "open": 0.973, "high": 0.973, "low": 0.965, "close": 0.966, "volume": 3351.38, "quote_volume": 3247.06111, "trades": 57, "taker_buy_volume": 140.36, "taker_buy_quote": 136.26545}, {"ts": 1773834180000, "open": 0.969, "high": 0.97, "low": 0.959, "close": 0.965, "volume": 18657.82, "quote_volume": 17992.82588, "trades": 144, "taker_buy_volume": 9244.86, "taker_buy_quote": 8930.84396}, {"ts": 1773834240000, "open": 0.964, "high": 0.967, "low": 0.96, "close": 0.962, "volume": 6987.72, "quote_volume": 6725.676, "trades": 67, "taker_buy_volume": 2421.84, "taker_buy_quote": 2334.5464}, {"ts": 1773834300000, "open": 0.963, "high": 0.965, "low": 0.962, "close": 0.964, "volume": 1438.58, "quote_volume": 1386.35084, "trades": 21, "taker_buy_volume": 1151.7, "taker_buy_quote": 1110.34142}, {"ts": 1773834360000, "open": 0.963, "high": 0.965, "low": 0.959, "close": 0.961, "volume": 4176.28, "quote_volume": 4011.91342, "trades": 35, "taker_buy_volume": 1157.96, "taker_buy_quote": 1112.83713}, {"ts": 1773834420000, "open": 0.962, "high": 0.963, "low": 0.958, "close": 0.963, "volume": 4630.62, "quote_volume": 4443.57965, "trades": 34, "taker_buy_volume": 2792.29, "taker_buy_quote": 2680.62579}, {"ts": 1773834480000, "open": 0.963, "high": 0.97, "low": 0.961, "close": 0.969, "volume": 6982.94, "quote_volume": 6751.6762, "trades": 63, "taker_buy_volume": 1937.01, "taker_buy_quote": 1871.84874}, {"ts": 1773834540000, "open": 0.968, "high": 0.97, "low": 0.966, "close": 0.97, "volume": 1487.07, "quote_volume": 1440.49829, "trades": 25, "taker_buy_volume": 1145.77, "taker_buy_quote": 1109.79028}, {"ts": 1773834600000, "open": 0.97, "high": 0.97, "low": 0.965, "close": 0.969, "volume": 1253.36, "quote_volume": 1211.58862, "trades": 20, "taker_buy_volume": 431.45, "taker_buy_quote": 417.60994}, {"ts": 1773834660000, "open": 0.968, "high": 0.968, "low": 0.962, "close": 0.963, "volume": 8004.21, "quote_volume": 7711.32528, "trades": 35, "taker_buy_volume": 2087.0, "taker_buy_quote": 2009.89314}, {"ts": 1773834720000, "open": 0.963, "high": 0.966, "low": 0.963, "close": 0.965, "volume": 422.17, "quote_volume": 407.15693, "trades": 12, "taker_buy_volume": 231.6, "taker_buy_quote": 223.35295}, {"ts": 1773834780000, "open": 0.967, "high": 0.972, "low": 0.964, "close": 0.968, "volume": 3027.51, "quote_volume": 2930.36367, "trades": 59, "taker_buy_volume": 1363.25, "taker_buy_quote": 1323.21279}, {"ts": 1773834840000, "open": 0.965, "high": 0.968, "low": 0.963, "close": 0.965, "volume": 1748.38, "quote_volume": 1687.86216, "trades": 27, "taker_buy_volume": 1132.05, "taker_buy_quote": 1093.73078}, {"ts": 1773834900000, "open": 0.965, "high": 0.969, "low": 0.963, "close": 0.969, "volume": 1510.94, "quote_volume": 1460.22663, "trades": 24, "taker_buy_volume": 1199.21, "taker_buy_quote": 1159.68847}, {"ts": 1773834960000, "open": 0.969, "high": 0.969, "low": 0.966, "close": 0.967, "volume": 938.25, "quote_volume": 907.43545, "trades": 15, "taker_buy_volume": 501.44, "taker_buy_quote": 484.89248}, {"ts": 1773835020000, "open": 0.966, "high": 0.968, "low": 0.961, "close": 0.966, "volume": 3844.3, "quote_volume": 3702.06096, "trades": 24, "taker_buy_volume": 877.0, "taker_buy_quote": 847.0088}, {"ts": 1773835080000, "open": 0.963, "high": 0.967, "low": 0.963, "close": 0.967, "volume": 9309.52, "quote_volume": 8968.65333, "trades": 23, "taker_buy_volume": 8256.89, "taker_buy_quote": 7954.78164}, {"ts": 1773835140000, "open": 0.966, "high": 0.966, "low": 0.961, "close": 0.963, "volume": 2075.75, "quote_volume": 1998.58323, "trades": 119, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835200000, "open": 0.963, "high": 0.969, "low": 0.963, "close": 0.966, "volume": 5622.97, "quote_volume": 5434.47198, "trades": 60, "taker_buy_volume": 4465.81, "taker_buy_quote": 4315.80587}, {"ts": 1773835260000, "open": 0.966, "high": 0.968, "low": 0.963, "close": 0.967, "volume": 4454.54, "quote_volume": 4299.66581, "trades": 36, "taker_buy_volume": 748.25, "taker_buy_quote": 722.92633}, {"ts": 1773835320000, "open": 0.967, "high": 0.967, "low": 0.949, "close": 0.951, "volume": 62072.93, "quote_volume": 59323.48301, "trades": 411, "taker_buy_volume": 5464.63, "taker_buy_quote": 5209.25311}, {"ts": 1773835380000, "open": 0.951, "high": 0.956, "low": 0.946, "close": 0.948, "volume": 15313.2, "quote_volume": 14543.24571, "trades": 147, "taker_buy_volume": 5860.06, "taker_buy_quote": 5561.42214}, {"ts": 1773835440000, "open": 0.947, "high": 0.955, "low": 0.946, "close": 0.952, "volume": 50825.52, "quote_volume": 48345.84715, "trades": 444, "taker_buy_volume": 26986.66, "taker_buy_quote": 25684.98932}, {"ts": 1773835500000, "open": 0.95, "high": 0.951, "low": 0.939, "close": 0.94, "volume": 21352.36, "quote_volume": 20144.52945, "trades": 247, "taker_buy_volume": 3285.4, "taker_buy_quote": 3098.2094}, {"ts": 1773835560000, "open": 0.94, "high": 0.944, "low": 0.938, "close": 0.941, "volume": 4032.71, "quote_volume": 3794.20825, "trades": 74, "taker_buy_volume": 580.0, "taker_buy_quote": 547.02227}, {"ts": 1773835620000, "open": 0.944, "high": 0.946, "low": 0.94, "close": 0.942, "volume": 4433.21, "quote_volume": 4181.24235, "trades": 66, "taker_buy_volume": 1280.34, "taker_buy_quote": 1208.86514}, {"ts": 1773835680000, "open": 0.942, "high": 0.942, "low": 0.927, "close": 0.931, "volume": 63632.92, "quote_volume": 59381.83571, "trades": 710, "taker_buy_volume": 10322.09, "taker_buy_quote": 9629.04472}, {"ts": 1773835740000, "open": 0.932, "high": 0.932, "low": 0.926, "close": 0.928, "volume": 15194.79, "quote_volume": 14113.39433, "trades": 181, "taker_buy_volume": 1270.83, "taker_buy_quote": 1181.32418}, {"ts": 1773835800000, "open": 0.928, "high": 0.934, "low": 0.927, "close": 0.932, "volume": 3738.5, "quote_volume": 3478.48976, "trades": 95, "taker_buy_volume": 946.51, "taker_buy_quote": 881.41542}, {"ts": 1773835860000, "open": 0.933, "high": 0.937, "low": 0.895, "close": 0.9, "volume": 82976.88, "quote_volume": 75573.98403, "trades": 1299, "taker_buy_volume": 27775.84, "taker_buy_quote": 25171.52751}, {"ts": 1773835920000, "open": 0.901, "high": 0.907, "low": 0.897, "close": 0.904, "volume": 78829.13, "quote_volume": 71099.23171, "trades": 1124, "taker_buy_volume": 28829.21, "taker_buy_quote": 26019.12977}, {"ts": 1773835980000, "open": 0.904, "high": 0.919, "low": 0.903, "close": 0.919, "volume": 10208.37, "quote_volume": 9251.34336, "trades": 207, "taker_buy_volume": 3110.18, "taker_buy_quote": 2826.0667}, {"ts": 1773836040000, "open": 0.919, "high": 0.93, "low": 0.917, "close": 0.925, "volume": 17030.17, "quote_volume": 15757.00347, "trades": 298, "taker_buy_volume": 7711.26, "taker_buy_quote": 7139.77697}, {"ts": 1773836100000, "open": 0.925, "high": 0.932, "low": 0.925, "close": 0.932, "volume": 8746.1, "quote_volume": 8116.89268, "trades": 124, "taker_buy_volume": 3707.06, "taker_buy_quote": 3442.05049}, {"ts": 1773836160000, "open": 0.929, "high": 0.933, "low": 0.916, "close": 0.917, "volume": 13539.17, "quote_volume": 12491.18152, "trades": 201, "taker_buy_volume": 2474.72, "taker_buy_quote": 2297.04258}, {"ts": 1773836220000, "open": 0.917, "high": 0.917, "low": 0.913, "close": 0.914, "volume": 3531.43, "quote_volume": 3231.11766, "trades": 73, "taker_buy_volume": 488.67, "taker_buy_quote": 447.48788}, {"ts": 1773836280000, "open": 0.914, "high": 0.934, "low": 0.914, "close": 0.93, "volume": 12420.96, "quote_volume": 11531.57406, "trades": 165, "taker_buy_volume": 8948.69, "taker_buy_quote": 8320.62054}, {"ts": 1773836340000, "open": 0.926, "high": 0.937, "low": 0.922, "close": 0.927, "volume": 16533.38, "quote_volume": 15340.70989, "trades": 221, "taker_buy_volume": 12919.54, "taker_buy_quote": 11994.75997}, {"ts": 1773836400000, "open": 0.926, "high": 0.927, "low": 0.919, "close": 0.925, "volume": 8516.43, "quote_volume": 7863.06742, "trades": 71, "taker_buy_volume": 773.52, "taker_buy_quote": 715.58145}, {"ts": 1773836460000, "open": 0.925, "high": 0.93, "low": 0.922, "close": 0.924, "volume": 9857.74, "quote_volume": 9129.98269, "trades": 142, "taker_buy_volume": 2976.56, "taker_buy_quote": 2758.70571}, {"ts": 1773836520000, "open": 0.925, "high": 0.93, "low": 0.923, "close": 0.927, "volume": 6876.66, "quote_volume": 6370.95807, "trades": 81, "taker_buy_volume": 4529.51, "taker_buy_quote": 4198.96342}, {"ts": 1773836580000, "open": 0.926, "high": 0.928, "low": 0.923, "close": 0.925, "volume": 4086.36, "quote_volume": 3779.11973, "trades": 38, "taker_buy_volume": 805.9, "taker_buy_quote": 747.01204}, {"ts": 1773836640000, "open": 0.924, "high": 0.924, "low": 0.923, "close": 0.923, "volume": 605.02, "quote_volume": 558.66837, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836700000, "open": 0.924, "high": 0.925, "low": 0.92, "close": 0.92, "volume": 11282.84, "quote_volume": 10409.54841, "trades": 56, "taker_buy_volume": 1101.63, "taker_buy_quote": 1018.6342}, {"ts": 1773836760000, "open": 0.92, "high": 0.922, "low": 0.918, "close": 0.922, "volume": 5825.83, "quote_volume": 5359.62246, "trades": 29, "taker_buy_volume": 3149.57, "taker_buy_quote": 2897.615}, {"ts": 1773836820000, "open": 0.922, "high": 0.922, "low": 0.893, "close": 0.9, "volume": 79356.19, "quote_volume": 71721.07669, "trades": 846, "taker_buy_volume": 29013.22, "taker_buy_quote": 26145.14594}, {"ts": 1773836880000, "open": 0.899, "high": 0.902, "low": 0.887, "close": 0.89, "volume": 34158.04, "quote_volume": 30510.05075, "trades": 434, "taker_buy_volume": 10278.98, "taker_buy_quote": 9189.64445}, {"ts": 1773836940000, "open": 0.888, "high": 0.904, "low": 0.883, "close": 0.899, "volume": 36221.38, "quote_volume": 32326.41427, "trades": 311, "taker_buy_volume": 21828.0, "taker_buy_quote": 19431.52883}, {"ts": 1773837000000, "open": 0.898, "high": 0.899, "low": 0.894, "close": 0.899, "volume": 12177.74, "quote_volume": 10924.7582, "trades": 152, "taker_buy_volume": 7335.72, "taker_buy_quote": 6584.97952}, {"ts": 1773837060000, "open": 0.9, "high": 0.904, "low": 0.891, "close": 0.903, "volume": 23665.8, "quote_volume": 21283.11819, "trades": 312, "taker_buy_volume": 7809.31, "taker_buy_quote": 7033.16639}, {"ts": 1773837120000, "open": 0.902, "high": 0.904, "low": 0.899, "close": 0.899, "volume": 6776.26, "quote_volume": 6107.45951, "trades": 118, "taker_buy_volume": 1064.3, "taker_buy_quote": 960.06175}, {"ts": 1773837180000, "open": 0.9, "high": 0.9, "low": 0.895, "close": 0.897, "volume": 3596.95, "quote_volume": 3226.34717, "trades": 72, "taker_buy_volume": 1287.05, "taker_buy_quote": 1155.93957}, {"ts": 1773837240000, "open": 0.895, "high": 0.896, "low": 0.89, "close": 0.89, "volume": 5918.32, "quote_volume": 5278.79245, "trades": 92, "taker_buy_volume": 1790.81, "taker_buy_quote": 1596.84729}, {"ts": 1773837300000, "open": 0.891, "high": 0.893, "low": 0.889, "close": 0.893, "volume": 5189.09, "quote_volume": 4621.63411, "trades": 49, "taker_buy_volume": 4371.32, "taker_buy_quote": 3893.68698}, {"ts": 1773837360000, "open": 0.892, "high": 0.893, "low": 0.886, "close": 0.89, "volume": 11065.58, "quote_volume": 9836.61988, "trades": 89, "taker_buy_volume": 6612.98, "taker_buy_quote": 5881.06379}, {"ts": 1773837420000, "open": 0.888, "high": 0.905, "low": 0.884, "close": 0.903, "volume": 26949.02, "quote_volume": 24143.40065, "trades": 275, "taker_buy_volume": 17634.03, "taker_buy_quote": 15789.78726}, {"ts": 1773837480000, "open": 0.903, "high": 0.905, "low": 0.899, "close": 0.902, "volume": 15842.98, "quote_volume": 14293.24176, "trades": 132, "taker_buy_volume": 10038.72, "taker_buy_quote": 9063.18362}, {"ts": 1773837540000, "open": 0.901, "high": 0.904, "low": 0.899, "close": 0.901, "volume": 10948.33, "quote_volume": 9875.56555, "trades": 110, "taker_buy_volume": 4488.22, "taker_buy_quote": 4053.44145}, {"ts": 1773837600000, "open": 0.9, "high": 0.904, "low": 0.9, "close": 0.902, "volume": 3604.8, "quote_volume": 3251.01377, "trades": 57, "taker_buy_volume": 1553.54, "taker_buy_quote": 1401.64869}, {"ts": 1773837660000, "open": 0.902, "high": 0.903, "low": 0.902, "close": 0.903, "volume": 1038.95, "quote_volume": 937.45089, "trades": 11, "taker_buy_volume": 537.8, "taker_buy_quote": 485.41359}, {"ts": 1773837720000, "open": 0.903, "high": 0.903, "low": 0.897, "close": 0.897, "volume": 6783.06, "quote_volume": 6104.99674, "trades": 38, "taker_buy_volume": 119.19, "taker_buy_quote": 107.61167}, {"ts": 1773837780000, "open": 0.898, "high": 0.9, "low": 0.898, "close": 0.9, "volume": 5009.42, "quote_volume": 4503.95401, "trades": 43, "taker_buy_volume": 3781.15, "taker_buy_quote": 3399.97237}, {"ts": 1773837840000, "open": 0.898, "high": 0.899, "low": 0.897, "close": 0.898, "volume": 2876.85, "quote_volume": 2582.05754, "trades": 70, "taker_buy_volume": 822.58, "taker_buy_quote": 738.2183}, {"ts": 1773837900000, "open": 0.897, "high": 0.9, "low": 0.895, "close": 0.9, "volume": 6895.45, "quote_volume": 6189.75445, "trades": 65, "taker_buy_volume": 4239.93, "taker_buy_quote": 3808.38575}, {"ts": 1773837960000, "open": 0.9, "high": 0.906, "low": 0.9, "close": 0.904, "volume": 11096.37, "quote_volume": 10030.89846, "trades": 57, "taker_buy_volume": 8576.88, "taker_buy_quote": 7755.659}, {"ts": 1773838020000, "open": 0.903, "high": 0.903, "low": 0.9, "close": 0.9, "volume": 3991.56, "quote_volume": 3598.1348, "trades": 29, "taker_buy_volume": 957.95, "taker_buy_quote": 864.14779}, {"ts": 1773838080000, "open": 0.9, "high": 0.904, "low": 0.899, "close": 0.901, "volume": 9440.43, "quote_volume": 8511.65584, "trades": 40, "taker_buy_volume": 6256.95, "taker_buy_quote": 5639.69186}, {"ts": 1773838140000, "open": 0.903, "high": 0.905, "low": 0.902, "close": 0.903, "volume": 4159.83, "quote_volume": 3759.49005, "trades": 20, "taker_buy_volume": 3604.76, "taker_buy_quote": 3258.33213}, {"ts": 1773838200000, "open": 0.904, "high": 0.905, "low": 0.899, "close": 0.899, "volume": 11869.67, "quote_volume": 10715.85464, "trades": 30, "taker_buy_volume": 1504.22, "taker_buy_quote": 1357.7329}, {"ts": 1773838260000, "open": 0.901, "high": 0.902, "low": 0.899, "close": 0.902, "volume": 1939.17, "quote_volume": 1746.19785, "trades": 26, "taker_buy_volume": 889.0, "taker_buy_quote": 801.11835}, {"ts": 1773838320000, "open": 0.9, "high": 0.9, "low": 0.899, "close": 0.899, "volume": 1237.08, "quote_volume": 1112.71529, "trades": 18, "taker_buy_volume": 560.98, "taker_buy_quote": 504.882}, {"ts": 1773838380000, "open": 0.898, "high": 0.899, "low": 0.897, "close": 0.898, "volume": 2885.61, "quote_volume": 2589.90681, "trades": 28, "taker_buy_volume": 1441.05, "taker_buy_quote": 1293.87696}, {"ts": 1773838440000, "open": 0.897, "high": 0.897, "low": 0.894, "close": 0.895, "volume": 708.94, "quote_volume": 634.57578, "trades": 11, "taker_buy_volume": 55.8, "taker_buy_quote": 49.9968}, {"ts": 1773838500000, "open": 0.893, "high": 0.893, "low": 0.888, "close": 0.888, "volume": 3776.57, "quote_volume": 3359.45569, "trades": 28, "taker_buy_volume": 289.55, "taker_buy_quote": 258.21655}, {"ts": 1773838560000, "open": 0.888, "high": 0.888, "low": 0.885, "close": 0.886, "volume": 5791.5, "quote_volume": 5134.46117, "trades": 26, "taker_buy_volume": 4788.72, "taker_buy_quote": 4245.74232}, {"ts": 1773838620000, "open": 0.886, "high": 0.886, "low": 0.884, "close": 0.885, "volume": 5093.99, "quote_volume": 4507.70822, "trades": 35, "taker_buy_volume": 3780.51, "taker_buy_quote": 3345.69026}, {"ts": 1773838680000, "open": 0.884, "high": 0.884, "low": 0.878, "close": 0.879, "volume": 27177.74, "quote_volume": 23930.11894, "trades": 140, "taker_buy_volume": 13569.99, "taker_buy_quote": 11944.14024}, {"ts": 1773838740000, "open": 0.88, "high": 0.88, "low": 0.876, "close": 0.88, "volume": 9092.67, "quote_volume": 7978.5326, "trades": 68, "taker_buy_volume": 3832.12, "taker_buy_quote": 3363.48737}, {"ts": 1773838800000, "open": 0.88, "high": 0.881, "low": 0.872, "close": 0.873, "volume": 9560.14, "quote_volume": 8389.43581, "trades": 74, "taker_buy_volume": 3964.21, "taker_buy_quote": 3479.57419}, {"ts": 1773838860000, "open": 0.873, "high": 0.881, "low": 0.873, "close": 0.879, "volume": 11820.17, "quote_volume": 10368.83668, "trades": 98, "taker_buy_volume": 7455.8, "taker_buy_quote": 6535.65372}, {"ts": 1773838920000, "open": 0.878, "high": 0.878, "low": 0.874, "close": 0.878, "volume": 1672.26, "quote_volume": 1464.97185, "trades": 28, "taker_buy_volume": 331.97, "taker_buy_quote": 291.0976}, {"ts": 1773838980000, "open": 0.878, "high": 0.885, "low": 0.878, "close": 0.884, "volume": 12248.78, "quote_volume": 10793.97188, "trades": 65, "taker_buy_volume": 11471.65, "taker_buy_quote": 10108.09833}, {"ts": 1773839040000, "open": 0.883, "high": 0.883, "low": 0.878, "close": 0.878, "volume": 4116.53, "quote_volume": 3624.41728, "trades": 52, "taker_buy_volume": 1625.5, "taker_buy_quote": 1432.04823}, {"ts": 1773839100000, "open": 0.877, "high": 0.878, "low": 0.875, "close": 0.876, "volume": 1476.87, "quote_volume": 1294.00531, "trades": 27, "taker_buy_volume": 735.6, "taker_buy_quote": 644.2911}, {"ts": 1773839160000, "open": 0.876, "high": 0.879, "low": 0.876, "close": 0.877, "volume": 2118.52, "quote_volume": 1860.25398, "trades": 16, "taker_buy_volume": 1483.46, "taker_buy_quote": 1303.08774}, {"ts": 1773839220000, "open": 0.878, "high": 0.88, "low": 0.877, "close": 0.88, "volume": 2020.03, "quote_volume": 1774.3719, "trades": 14, "taker_buy_volume": 1236.76, "taker_buy_quote": 1087.3679}, {"ts": 1773839280000, "open": 0.88, "high": 0.88, "low": 0.876, "close": 0.876, "volume": 1522.05, "quote_volume": 1336.73937, "trades": 19, "taker_buy_volume": 341.29, "taker_buy_quote": 299.99391}, {"ts": 1773839340000, "open": 0.876, "high": 0.876, "low": 0.871, "close": 0.873, "volume": 8808.86, "quote_volume": 7692.43298, "trades": 62, "taker_buy_volume": 4724.11, "taker_buy_quote": 4124.05353}, {"ts": 1773839400000, "open": 0.873, "high": 0.873, "low": 0.866, "close": 0.866, "volume": 6483.15, "quote_volume": 5637.44687, "trades": 67, "taker_buy_volume": 1319.41, "taker_buy_quote": 1151.73269}, {"ts": 1773839460000, "open": 0.866, "high": 0.867, "low": 0.862, "close": 0.864, "volume": 12015.39, "quote_volume": 10386.38889, "trades": 78, "taker_buy_volume": 1998.98, "taker_buy_quote": 1730.32733}, {"ts": 1773839520000, "open": 0.864, "high": 0.867, "low": 0.86, "close": 0.866, "volume": 23676.08, "quote_volume": 20395.52314, "trades": 105, "taker_buy_volume": 6795.84, "taker_buy_quote": 5861.23294}, {"ts": 1773839580000, "open": 0.867, "high": 0.874, "low": 0.867, "close": 0.872, "volume": 982.98, "quote_volume": 856.94482, "trades": 22, "taker_buy_volume": 371.62, "taker_buy_quote": 323.91892}, {"ts": 1773839640000, "open": 0.873, "high": 0.873, "low": 0.869, "close": 0.869, "volume": 1576.58, "quote_volume": 1371.97879, "trades": 22, "taker_buy_volume": 592.47, "taker_buy_quote": 515.47415}, {"ts": 1773839700000, "open": 0.87, "high": 0.871, "low": 0.868, "close": 0.87, "volume": 1065.15, "quote_volume": 926.51283, "trades": 21, "taker_buy_volume": 608.03, "taker_buy_quote": 529.02927}, {"ts": 1773839760000, "open": 0.87, "high": 0.87, "low": 0.865, "close": 0.865, "volume": 4241.88, "quote_volume": 3670.93718, "trades": 22, "taker_buy_volume": 2911.07, "taker_buy_quote": 2518.07555}, {"ts": 1773839820000, "open": 0.866, "high": 0.867, "low": 0.866, "close": 0.867, "volume": 458.28, "quote_volume": 397.26788, "trades": 9, "taker_buy_volume": 202.88, "taker_buy_quote": 175.83608}, {"ts": 1773839880000, "open": 0.866, "high": 0.871, "low": 0.866, "close": 0.87, "volume": 4530.36, "quote_volume": 3927.23424, "trades": 36, "taker_buy_volume": 4139.97, "taker_buy_quote": 3588.33058}, {"ts": 1773839940000, "open": 0.87, "high": 0.879, "low": 0.87, "close": 0.875, "volume": 16772.0, "quote_volume": 14677.67683, "trades": 111, "taker_buy_volume": 10817.29, "taker_buy_quote": 9466.56687}, {"ts": 1773840000000, "open": 0.874, "high": 0.874, "low": 0.868, "close": 0.871, "volume": 6658.94, "quote_volume": 5796.22268, "trades": 53, "taker_buy_volume": 5142.61, "taker_buy_quote": 4476.55784}, {"ts": 1773840060000, "open": 0.871, "high": 0.882, "low": 0.871, "close": 0.878, "volume": 11185.35, "quote_volume": 9804.06254, "trades": 74, "taker_buy_volume": 10124.81, "taker_buy_quote": 8873.37052}, {"ts": 1773840120000, "open": 0.877, "high": 0.882, "low": 0.875, "close": 0.881, "volume": 4073.85, "quote_volume": 3575.78309, "trades": 38, "taker_buy_volume": 2612.04, "taker_buy_quote": 2289.10959}, {"ts": 1773840180000, "open": 0.882, "high": 0.883, "low": 0.879, "close": 0.88, "volume": 4553.82, "quote_volume": 4011.38326, "trades": 51, "taker_buy_volume": 2472.58, "taker_buy_quote": 2177.72106}, {"ts": 1773840240000, "open": 0.88, "high": 0.89, "low": 0.88, "close": 0.883, "volume": 25516.75, "quote_volume": 22606.28622, "trades": 201, "taker_buy_volume": 18051.52, "taker_buy_quote": 15994.65284}, {"ts": 1773840300000, "open": 0.883, "high": 0.885, "low": 0.882, "close": 0.885, "volume": 2205.5, "quote_volume": 1950.44676, "trades": 10, "taker_buy_volume": 1697.31, "taker_buy_quote": 1502.10737}, {"ts": 1773840360000, "open": 0.885, "high": 0.887, "low": 0.885, "close": 0.886, "volume": 1004.96, "quote_volume": 890.69998, "trades": 19, "taker_buy_volume": 784.7, "taker_buy_quote": 695.50544}, {"ts": 1773840420000, "open": 0.885, "high": 0.885, "low": 0.88, "close": 0.881, "volume": 508.33, "quote_volume": 448.34614, "trades": 17, "taker_buy_volume": 90.52, "taker_buy_quote": 79.93328}, {"ts": 1773840480000, "open": 0.881, "high": 0.887, "low": 0.881, "close": 0.887, "volume": 10023.04, "quote_volume": 8857.63566, "trades": 99, "taker_buy_volume": 8290.5, "taker_buy_quote": 7328.66738}, {"ts": 1773840540000, "open": 0.887, "high": 0.889, "low": 0.883, "close": 0.885, "volume": 5926.96, "quote_volume": 5245.73216, "trades": 42, "taker_buy_volume": 2233.85, "taker_buy_quote": 1979.79759}, {"ts": 1773840600000, "open": 0.886, "high": 0.888, "low": 0.883, "close": 0.888, "volume": 4651.37, "quote_volume": 4123.78283, "trades": 32, "taker_buy_volume": 1865.16, "taker_buy_quote": 1650.489}, {"ts": 1773840660000, "open": 0.888, "high": 0.888, "low": 0.884, "close": 0.885, "volume": 3310.06, "quote_volume": 2930.27901, "trades": 48, "taker_buy_volume": 728.91, "taker_buy_quote": 645.15273}, {"ts": 1773840720000, "open": 0.885, "high": 0.89, "low": 0.885, "close": 0.89, "volume": 976.99, "quote_volume": 867.46169, "trades": 18, "taker_buy_volume": 597.31, "taker_buy_quote": 530.35479}, {"ts": 1773840780000, "open": 0.891, "high": 0.891, "low": 0.887, "close": 0.891, "volume": 2364.15, "quote_volume": 2100.3548, "trades": 29, "taker_buy_volume": 967.42, "taker_buy_quote": 859.55099}, {"ts": 1773840840000, "open": 0.89, "high": 0.89, "low": 0.886, "close": 0.887, "volume": 1432.37, "quote_volume": 1272.45835, "trades": 15, "taker_buy_volume": 347.72, "taker_buy_quote": 309.13025}, {"ts": 1773840900000, "open": 0.888, "high": 0.893, "low": 0.885, "close": 0.891, "volume": 13721.9, "quote_volume": 12195.76024, "trades": 80, "taker_buy_volume": 10787.03, "taker_buy_quote": 9584.67872}, {"ts": 1773840960000, "open": 0.891, "high": 0.9, "low": 0.89, "close": 0.892, "volume": 25749.51, "quote_volume": 23035.19608, "trades": 146, "taker_buy_volume": 15726.47, "taker_buy_quote": 14058.29785}, {"ts": 1773841020000, "open": 0.893, "high": 0.895, "low": 0.886, "close": 0.889, "volume": 16056.25, "quote_volume": 14282.20205, "trades": 49, "taker_buy_volume": 3490.54, "taker_buy_quote": 3108.1605}, {"ts": 1773841080000, "open": 0.888, "high": 0.89, "low": 0.888, "close": 0.89, "volume": 1780.13, "quote_volume": 1583.59212, "trades": 12, "taker_buy_volume": 1707.89, "taker_buy_quote": 1519.423}, {"ts": 1773841140000, "open": 0.89, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 1153.96, "quote_volume": 1025.80935, "trades": 13, "taker_buy_volume": 902.83, "taker_buy_quote": 802.61587}, {"ts": 1773841200000, "open": 0.889, "high": 0.89, "low": 0.887, "close": 0.888, "volume": 1481.19, "quote_volume": 1316.13582, "trades": 17, "taker_buy_volume": 1093.6, "taker_buy_quote": 972.26304}, {"ts": 1773841260000, "open": 0.888, "high": 0.888, "low": 0.88, "close": 0.883, "volume": 11210.06, "quote_volume": 9890.92944, "trades": 76, "taker_buy_volume": 2826.07, "taker_buy_quote": 2494.36077}, {"ts": 1773841320000, "open": 0.884, "high": 0.885, "low": 0.884, "close": 0.884, "volume": 1782.53, "quote_volume": 1576.04388, "trades": 11, "taker_buy_volume": 837.58, "taker_buy_quote": 740.70808}, {"ts": 1773841380000, "open": 0.884, "high": 0.885, "low": 0.88, "close": 0.882, "volume": 3789.8, "quote_volume": 3344.42312, "trades": 19, "taker_buy_volume": 3285.69, "taker_buy_quote": 2900.16435}, {"ts": 1773841440000, "open": 0.882, "high": 0.883, "low": 0.882, "close": 0.883, "volume": 659.36, "quote_volume": 582.15679, "trades": 4, "taker_buy_volume": 601.27, "taker_buy_quote": 530.92141}, {"ts": 1773841500000, "open": 0.884, "high": 0.887, "low": 0.883, "close": 0.885, "volume": 4847.15, "quote_volume": 4287.6176, "trades": 34, "taker_buy_volume": 3291.91, "taker_buy_quote": 2910.76432}, {"ts": 1773841560000, "open": 0.885, "high": 0.892, "low": 0.885, "close": 0.892, "volume": 8005.85, "quote_volume": 7121.6221, "trades": 55, "taker_buy_volume": 6769.91, "taker_buy_quote": 6021.28895}, {"ts": 1773841620000, "open": 0.892, "high": 0.893, "low": 0.889, "close": 0.889, "volume": 2962.91, "quote_volume": 2641.7581, "trades": 23, "taker_buy_volume": 2282.87, "taker_buy_quote": 2036.14324}, {"ts": 1773841680000, "open": 0.889, "high": 0.89, "low": 0.886, "close": 0.886, "volume": 2147.23, "quote_volume": 1906.78462, "trades": 25, "taker_buy_volume": 783.84, "taker_buy_quote": 697.32713}, {"ts": 1773841740000, "open": 0.886, "high": 0.891, "low": 0.886, "close": 0.89, "volume": 16479.03, "quote_volume": 14646.17071, "trades": 122, "taker_buy_volume": 13917.52, "taker_buy_quote": 12372.32969}, {"ts": 1773841800000, "open": 0.89, "high": 0.894, "low": 0.889, "close": 0.893, "volume": 6156.33, "quote_volume": 5492.03306, "trades": 57, "taker_buy_volume": 5553.25, "taker_buy_quote": 4954.13765}, {"ts": 1773841860000, "open": 0.891, "high": 0.893, "low": 0.89, "close": 0.892, "volume": 7543.87, "quote_volume": 6727.8874, "trades": 67, "taker_buy_volume": 6736.01, "taker_buy_quote": 6007.83814}, {"ts": 1773841920000, "open": 0.892, "high": 0.896, "low": 0.891, "close": 0.894, "volume": 5750.22, "quote_volume": 5140.84709, "trades": 57, "taker_buy_volume": 5051.03, "taker_buy_quote": 4516.30773}, {"ts": 1773841980000, "open": 0.893, "high": 0.894, "low": 0.892, "close": 0.892, "volume": 1621.25, "quote_volume": 1447.80898, "trades": 22, "taker_buy_volume": 1029.91, "taker_buy_quote": 920.13854}, {"ts": 1773842040000, "open": 0.891, "high": 0.891, "low": 0.887, "close": 0.887, "volume": 2192.77, "quote_volume": 1949.77138, "trades": 24, "taker_buy_volume": 134.31, "taker_buy_quote": 119.47482}, {"ts": 1773842100000, "open": 0.888, "high": 0.89, "low": 0.888, "close": 0.888, "volume": 643.54, "quote_volume": 572.34812, "trades": 14, "taker_buy_volume": 344.9, "taker_buy_quote": 306.8676}, {"ts": 1773842160000, "open": 0.888, "high": 0.888, "low": 0.884, "close": 0.886, "volume": 6527.78, "quote_volume": 5793.46012, "trades": 50, "taker_buy_volume": 219.81, "taker_buy_quote": 194.87856}, {"ts": 1773842220000, "open": 0.886, "high": 0.888, "low": 0.885, "close": 0.888, "volume": 1848.25, "quote_volume": 1639.49815, "trades": 30, "taker_buy_volume": 1317.05, "taker_buy_quote": 1168.76045}, {"ts": 1773842280000, "open": 0.888, "high": 0.888, "low": 0.884, "close": 0.884, "volume": 2032.52, "quote_volume": 1801.58305, "trades": 18, "taker_buy_volume": 115.2, "taker_buy_quote": 101.8368}, {"ts": 1773842340000, "open": 0.884, "high": 0.885, "low": 0.878, "close": 0.879, "volume": 5805.1, "quote_volume": 5119.64047, "trades": 61, "taker_buy_volume": 1150.85, "taker_buy_quote": 1014.9601}, {"ts": 1773842400000, "open": 0.88, "high": 0.882, "low": 0.88, "close": 0.88, "volume": 1875.23, "quote_volume": 1652.21551, "trades": 21, "taker_buy_volume": 1454.4, "taker_buy_quote": 1281.33945}, {"ts": 1773842460000, "open": 0.879, "high": 0.883, "low": 0.879, "close": 0.88, "volume": 6793.99, "quote_volume": 5987.73408, "trades": 58, "taker_buy_volume": 2733.07, "taker_buy_quote": 2410.43906}, {"ts": 1773842520000, "open": 0.88, "high": 0.88, "low": 0.872, "close": 0.875, "volume": 14995.21, "quote_volume": 13120.18111, "trades": 131, "taker_buy_volume": 3190.31, "taker_buy_quote": 2793.98473}, {"ts": 1773842580000, "open": 0.875, "high": 0.878, "low": 0.874, "close": 0.878, "volume": 17095.25, "quote_volume": 14976.96885, "trades": 39, "taker_buy_volume": 15835.7, "taker_buy_quote": 13872.58831}, {"ts": 1773842640000, "open": 0.878, "high": 0.878, "low": 0.878, "close": 0.878, "volume": 632.27, "quote_volume": 555.13306, "trades": 7, "taker_buy_volume": 395.19, "taker_buy_quote": 346.97682}, {"ts": 1773842700000, "open": 0.879, "high": 0.879, "low": 0.876, "close": 0.877, "volume": 2312.51, "quote_volume": 2030.56209, "trades": 22, "taker_buy_volume": 377.61, "taker_buy_quote": 331.57362}, {"ts": 1773842760000, "open": 0.877, "high": 0.883, "low": 0.877, "close": 0.883, "volume": 997.32, "quote_volume": 876.06037, "trades": 27, "taker_buy_volume": 466.5, "taker_buy_quote": 410.31868}, {"ts": 1773842820000, "open": 0.881, "high": 0.882, "low": 0.88, "close": 0.881, "volume": 3734.74, "quote_volume": 3286.88856, "trades": 14, "taker_buy_volume": 141.14, "taker_buy_quote": 124.35058}, {"ts": 1773842880000, "open": 0.881, "high": 0.881, "low": 0.881, "close": 0.881, "volume": 67.35, "quote_volume": 59.33535, "trades": 3, "taker_buy_volume": 56.61, "taker_buy_quote": 49.87341}, {"ts": 1773842940000, "open": 0.882, "high": 0.882, "low": 0.881, "close": 0.882, "volume": 108.93, "quote_volume": 96.04914, "trades": 4, "taker_buy_volume": 91.91, "taker_buy_quote": 81.05452}, {"ts": 1773843000000, "open": 0.881, "high": 0.881, "low": 0.881, "close": 0.881, "volume": 61.28, "quote_volume": 53.98768, "trades": 4, "taker_buy_volume": 61.28, "taker_buy_quote": 53.98768}, {"ts": 1773843060000, "open": 0.881, "high": 0.883, "low": 0.88, "close": 0.883, "volume": 499.16, "quote_volume": 440.10025, "trades": 11, "taker_buy_volume": 365.09, "taker_buy_quote": 322.11015}, {"ts": 1773843120000, "open": 0.881, "high": 0.882, "low": 0.881, "close": 0.882, "volume": 1537.93, "quote_volume": 1356.10051, "trades": 10, "taker_buy_volume": 1537.93, "taker_buy_quote": 1356.10051}, {"ts": 1773843180000, "open": 0.881, "high": 0.883, "low": 0.881, "close": 0.883, "volume": 2261.2, "quote_volume": 1994.12695, "trades": 18, "taker_buy_volume": 1607.58, "taker_buy_quote": 1418.28773}, {"ts": 1773843240000, "open": 0.881, "high": 0.883, "low": 0.881, "close": 0.883, "volume": 61.01, "quote_volume": 53.84113, "trades": 4, "taker_buy_volume": 49.06, "taker_buy_quote": 43.31318}, {"ts": 1773843300000, "open": 0.883, "high": 0.883, "low": 0.879, "close": 0.879, "volume": 2064.75, "quote_volume": 1817.19771, "trades": 20, "taker_buy_volume": 68.85, "taker_buy_quote": 60.79455}, {"ts": 1773843360000, "open": 0.878, "high": 0.904, "low": 0.876, "close": 0.9, "volume": 135004.36, "quote_volume": 120169.15779, "trades": 862, "taker_buy_volume": 68346.95, "taker_buy_quote": 60930.65667}, {"ts": 1773843420000, "open": 0.899, "high": 0.918, "low": 0.888, "close": 0.911, "volume": 71065.09, "quote_volume": 64311.37277, "trades": 799, "taker_buy_volume": 38256.11, "taker_buy_quote": 34649.40376}, {"ts": 1773843480000, "open": 0.911, "high": 0.915, "low": 0.909, "close": 0.913, "volume": 15533.76, "quote_volume": 14169.78714, "trades": 109, "taker_buy_volume": 12329.81, "taker_buy_quote": 11249.79272}, {"ts": 1773843540000, "open": 0.913, "high": 0.916, "low": 0.91, "close": 0.916, "volume": 15693.43, "quote_volume": 14327.0651, "trades": 73, "taker_buy_volume": 13715.0, "taker_buy_quote": 12523.38277}, {"ts": 1773843600000, "open": 0.914, "high": 0.918, "low": 0.913, "close": 0.918, "volume": 10687.32, "quote_volume": 9800.83673, "trades": 52, "taker_buy_volume": 9125.39, "taker_buy_quote": 8370.3446}, {"ts": 1773843660000, "open": 0.916, "high": 0.92, "low": 0.915, "close": 0.92, "volume": 10649.15, "quote_volume": 9774.21273, "trades": 58, "taker_buy_volume": 9634.52, "taker_buy_quote": 8845.15914}, {"ts": 1773843720000, "open": 0.919, "high": 0.919, "low": 0.913, "close": 0.914, "volume": 11689.87, "quote_volume": 10716.11384, "trades": 62, "taker_buy_volume": 8137.89, "taker_buy_quote": 7465.68828}, {"ts": 1773843780000, "open": 0.913, "high": 0.914, "low": 0.905, "close": 0.907, "volume": 10104.36, "quote_volume": 9208.33822, "trades": 66, "taker_buy_volume": 6639.19, "taker_buy_quote": 6047.6701}, {"ts": 1773843840000, "open": 0.905, "high": 0.908, "low": 0.904, "close": 0.908, "volume": 7738.62, "quote_volume": 7016.03404, "trades": 42, "taker_buy_volume": 7646.44, "taker_buy_quote": 6932.58424}, {"ts": 1773843900000, "open": 0.908, "high": 0.911, "low": 0.907, "close": 0.91, "volume": 10183.18, "quote_volume": 9263.0565, "trades": 50, "taker_buy_volume": 10074.03, "taker_buy_quote": 9164.03333}, {"ts": 1773843960000, "open": 0.91, "high": 0.912, "low": 0.905, "close": 0.91, "volume": 13537.13, "quote_volume": 12301.52892, "trades": 89, "taker_buy_volume": 7912.67, "taker_buy_quote": 7201.22806}, {"ts": 1773844020000, "open": 0.909, "high": 0.913, "low": 0.909, "close": 0.912, "volume": 14029.35, "quote_volume": 12788.73594, "trades": 76, "taker_buy_volume": 12238.46, "taker_buy_quote": 11157.27459}, {"ts": 1773844080000, "open": 0.913, "high": 0.918, "low": 0.913, "close": 0.914, "volume": 7562.08, "quote_volume": 6928.42441, "trades": 55, "taker_buy_volume": 5835.41, "taker_buy_quote": 5344.00911}, {"ts": 1773844140000, "open": 0.914, "high": 0.916, "low": 0.908, "close": 0.911, "volume": 31172.43, "quote_volume": 28468.22449, "trades": 123, "taker_buy_volume": 17204.48, "taker_buy_quote": 15698.11009}, {"ts": 1773844200000, "open": 0.91, "high": 0.911, "low": 0.902, "close": 0.905, "volume": 11319.79, "quote_volume": 10260.01936, "trades": 91, "taker_buy_volume": 5174.38, "taker_buy_quote": 4693.70863}, {"ts": 1773844260000, "open": 0.904, "high": 0.905, "low": 0.895, "close": 0.899, "volume": 22074.35, "quote_volume": 19838.95353, "trades": 154, "taker_buy_volume": 12558.14, "taker_buy_quote": 11291.72266}, {"ts": 1773844320000, "open": 0.899, "high": 0.903, "low": 0.893, "close": 0.902, "volume": 13605.35, "quote_volume": 12219.60112, "trades": 122, "taker_buy_volume": 10188.61, "taker_buy_quote": 9155.91346}, {"ts": 1773844380000, "open": 0.902, "high": 0.902, "low": 0.898, "close": 0.9, "volume": 4407.64, "quote_volume": 3962.9323, "trades": 40, "taker_buy_volume": 2652.05, "taker_buy_quote": 2384.87445}, {"ts": 1773844440000, "open": 0.899, "high": 0.9, "low": 0.896, "close": 0.898, "volume": 8019.12, "quote_volume": 7204.55275, "trades": 63, "taker_buy_volume": 4429.57, "taker_buy_quote": 3981.5115}, {"ts": 1773844500000, "open": 0.898, "high": 0.9, "low": 0.898, "close": 0.9, "volume": 3287.22, "quote_volume": 2956.01557, "trades": 27, "taker_buy_volume": 2625.0, "taker_buy_quote": 2360.67979}, {"ts": 1773844560000, "open": 0.9, "high": 0.9, "low": 0.893, "close": 0.893, "volume": 22031.59, "quote_volume": 19736.27533, "trades": 36, "taker_buy_volume": 1767.66, "taker_buy_quote": 1578.79192}, {"ts": 1773844620000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 448.87, "quote_volume": 400.56897, "trades": 10, "taker_buy_volume": 57.7, "taker_buy_quote": 51.5261}, {"ts": 1773844680000, "open": 0.893, "high": 0.894, "low": 0.893, "close": 0.893, "volume": 1263.35, "quote_volume": 1129.38266, "trades": 6, "taker_buy_volume": 1250.7, "taker_buy_quote": 1118.08621}, {"ts": 1773844740000, "open": 0.892, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 1237.44, "quote_volume": 1103.82895, "trades": 7, "taker_buy_volume": 116.37, "taker_buy_quote": 103.83451}, {"ts": 1773844800000, "open": 0.892, "high": 0.892, "low": 0.887, "close": 0.891, "volume": 3735.31, "quote_volume": 3323.49104, "trades": 38, "taker_buy_volume": 2062.59, "taker_buy_quote": 1835.07428}, {"ts": 1773844860000, "open": 0.892, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 351.89, "quote_volume": 313.91689, "trades": 6, "taker_buy_volume": 351.89, "taker_buy_quote": 313.91689}, {"ts": 1773844920000, "open": 0.893, "high": 0.894, "low": 0.893, "close": 0.894, "volume": 295.05, "quote_volume": 263.65607, "trades": 8, "taker_buy_volume": 190.73, "taker_buy_quote": 170.49831}, {"ts": 1773844980000, "open": 0.895, "high": 0.897, "low": 0.89, "close": 0.89, "volume": 9313.77, "quote_volume": 8341.64106, "trades": 76, "taker_buy_volume": 7651.6, "taker_buy_quote": 6856.04725}, {"ts": 1773845040000, "open": 0.891, "high": 0.893, "low": 0.89, "close": 0.89, "volume": 559.54, "quote_volume": 498.80155, "trades": 10, "taker_buy_volume": 420.25, "taker_buy_quote": 374.71187}, {"ts": 1773845100000, "open": 0.89, "high": 0.891, "low": 0.888, "close": 0.89, "volume": 4177.83, "quote_volume": 3716.91485, "trades": 46, "taker_buy_volume": 3298.65, "taker_buy_quote": 2935.38581}, {"ts": 1773845160000, "open": 0.89, "high": 0.89, "low": 0.887, "close": 0.887, "volume": 2257.75, "quote_volume": 2007.65734, "trades": 23, "taker_buy_volume": 125.2, "taker_buy_quote": 111.1776}, {"ts": 1773845220000, "open": 0.887, "high": 0.89, "low": 0.887, "close": 0.89, "volume": 324.63, "quote_volume": 288.31133, "trades": 6, "taker_buy_volume": 212.04, "taker_buy_quote": 188.23691}, {"ts": 1773845280000, "open": 0.889, "high": 0.89, "low": 0.889, "close": 0.89, "volume": 573.77, "quote_volume": 510.54471, "trades": 13, "taker_buy_volume": 480.08, "taker_buy_quote": 427.1793}, {"ts": 1773845340000, "open": 0.889, "high": 0.889, "low": 0.888, "close": 0.888, "volume": 781.06, "quote_volume": 694.35614, "trades": 6, "taker_buy_volume": 351.7, "taker_buy_quote": 312.6613}, {"ts": 1773845400000, "open": 0.888, "high": 0.888, "low": 0.888, "close": 0.888, "volume": 299.34, "quote_volume": 265.81392, "trades": 9, "taker_buy_volume": 240.94, "taker_buy_quote": 213.95472}, {"ts": 1773845460000, "open": 0.887, "high": 0.888, "low": 0.887, "close": 0.888, "volume": 2094.6, "quote_volume": 1858.11394, "trades": 16, "taker_buy_volume": 1019.04, "taker_buy_quote": 904.09222}, {"ts": 1773845520000, "open": 0.887, "high": 0.887, "low": 0.887, "close": 0.887, "volume": 2822.68, "quote_volume": 2503.71716, "trades": 13, "taker_buy_volume": 741.7, "taker_buy_quote": 657.8879}, {"ts": 1773845580000, "open": 0.887, "high": 0.887, "low": 0.883, "close": 0.885, "volume": 6369.19, "quote_volume": 5640.1416, "trades": 29, "taker_buy_volume": 573.91, "taker_buy_quote": 508.38437}, {"ts": 1773845640000, "open": 0.884, "high": 0.884, "low": 0.882, "close": 0.883, "volume": 2698.12, "quote_volume": 2383.4079, "trades": 17, "taker_buy_volume": 1163.89, "taker_buy_quote": 1027.92935}, {"ts": 1773845700000, "open": 0.883, "high": 0.888, "low": 0.883, "close": 0.888, "volume": 6263.34, "quote_volume": 5552.46748, "trades": 40, "taker_buy_volume": 4933.32, "taker_buy_quote": 4376.04595}, {"ts": 1773845760000, "open": 0.888, "high": 0.888, "low": 0.887, "close": 0.887, "volume": 2181.94, "quote_volume": 1935.44341, "trades": 9, "taker_buy_volume": 98.66, "taker_buy_quote": 87.51142}, {"ts": 1773845820000, "open": 0.886, "high": 0.887, "low": 0.883, "close": 0.883, "volume": 1414.68, "quote_volume": 1250.98183, "trades": 29, "taker_buy_volume": 48.75, "taker_buy_quote": 43.15563}, {"ts": 1773845880000, "open": 0.883, "high": 0.883, "low": 0.879, "close": 0.881, "volume": 17990.23, "quote_volume": 15852.19272, "trades": 47, "taker_buy_volume": 2616.86, "taker_buy_quote": 2307.56222}, {"ts": 1773845940000, "open": 0.88, "high": 0.88, "low": 0.879, "close": 0.879, "volume": 5470.99, "quote_volume": 4810.37257, "trades": 45, "taker_buy_volume": 86.79, "taker_buy_quote": 76.3752}, {"ts": 1773846000000, "open": 0.88, "high": 0.886, "low": 0.877, "close": 0.877, "volume": 37807.54, "quote_volume": 33354.84854, "trades": 188, "taker_buy_volume": 25363.5, "taker_buy_quote": 22389.82442}, {"ts": 1773846060000, "open": 0.878, "high": 0.88, "low": 0.877, "close": 0.877, "volume": 8982.13, "quote_volume": 7892.81156, "trades": 90, "taker_buy_volume": 2955.29, "taker_buy_quote": 2597.64115}, {"ts": 1773846120000, "open": 0.877, "high": 0.884, "low": 0.876, "close": 0.883, "volume": 6869.95, "quote_volume": 6032.09558, "trades": 76, "taker_buy_volume": 2053.83, "taker_buy_quote": 1805.19198}, {"ts": 1773846180000, "open": 0.882, "high": 0.883, "low": 0.882, "close": 0.883, "volume": 3967.31, "quote_volume": 3501.2415, "trades": 46, "taker_buy_volume": 923.69, "taker_buy_quote": 815.61827}, {"ts": 1773846240000, "open": 0.883, "high": 0.885, "low": 0.883, "close": 0.884, "volume": 5656.77, "quote_volume": 4995.44985, "trades": 33, "taker_buy_volume": 954.22, "taker_buy_quote": 843.08894}, {"ts": 1773846300000, "open": 0.885, "high": 0.886, "low": 0.881, "close": 0.883, "volume": 7631.1, "quote_volume": 6739.04574, "trades": 26, "taker_buy_volume": 228.32, "taker_buy_quote": 202.11103}, {"ts": 1773846360000, "open": 0.882, "high": 0.889, "low": 0.882, "close": 0.889, "volume": 7981.26, "quote_volume": 7078.43407, "trades": 54, "taker_buy_volume": 5637.16, "taker_buy_quote": 5001.02226}, {"ts": 1773846420000, "open": 0.888, "high": 0.888, "low": 0.886, "close": 0.888, "volume": 5433.42, "quote_volume": 4823.70309, "trades": 28, "taker_buy_volume": 2994.91, "taker_buy_quote": 2659.01138}, {"ts": 1773846480000, "open": 0.887, "high": 0.89, "low": 0.885, "close": 0.888, "volume": 4297.07, "quote_volume": 3814.90253, "trades": 34, "taker_buy_volume": 4088.37, "taker_buy_quote": 3629.85384}, {"ts": 1773846540000, "open": 0.888, "high": 0.896, "low": 0.888, "close": 0.896, "volume": 18517.09, "quote_volume": 16546.45847, "trades": 162, "taker_buy_volume": 10559.02, "taker_buy_quote": 9432.93757}, {"ts": 1773846600000, "open": 0.894, "high": 0.912, "low": 0.894, "close": 0.91, "volume": 27731.72, "quote_volume": 25068.13708, "trades": 153, "taker_buy_volume": 17757.6, "taker_buy_quote": 16045.51522}, {"ts": 1773846660000, "open": 0.91, "high": 0.911, "low": 0.902, "close": 0.902, "volume": 9974.57, "quote_volume": 9040.84892, "trades": 84, "taker_buy_volume": 6568.43, "taker_buy_quote": 5949.77462}, {"ts": 1773846720000, "open": 0.903, "high": 0.903, "low": 0.896, "close": 0.896, "volume": 4092.49, "quote_volume": 3686.57139, "trades": 51, "taker_buy_volume": 2519.21, "taker_buy_quote": 2272.08372}, {"ts": 1773846780000, "open": 0.896, "high": 0.903, "low": 0.894, "close": 0.903, "volume": 4505.09, "quote_volume": 4044.89347, "trades": 47, "taker_buy_volume": 2950.12, "taker_buy_quote": 2645.89595}, {"ts": 1773846840000, "open": 0.902, "high": 0.904, "low": 0.9, "close": 0.904, "volume": 4641.94, "quote_volume": 4189.55065, "trades": 28, "taker_buy_volume": 3653.34, "taker_buy_quote": 3297.85432}, {"ts": 1773846900000, "open": 0.902, "high": 0.907, "low": 0.901, "close": 0.902, "volume": 15382.0, "quote_volume": 13911.72681, "trades": 106, "taker_buy_volume": 6960.78, "taker_buy_quote": 6295.14513}, {"ts": 1773846960000, "open": 0.901, "high": 0.907, "low": 0.899, "close": 0.907, "volume": 18754.31, "quote_volume": 16951.48109, "trades": 59, "taker_buy_volume": 17978.37, "taker_buy_quote": 16251.56266}, {"ts": 1773847020000, "open": 0.906, "high": 0.909, "low": 0.904, "close": 0.904, "volume": 5999.0, "quote_volume": 5442.26654, "trades": 34, "taker_buy_volume": 2516.01, "taker_buy_quote": 2282.6791}, {"ts": 1773847080000, "open": 0.903, "high": 0.903, "low": 0.897, "close": 0.9, "volume": 2645.23, "quote_volume": 2379.87125, "trades": 24, "taker_buy_volume": 2032.85, "taker_buy_quote": 1828.31028}, {"ts": 1773847140000, "open": 0.9, "high": 0.9, "low": 0.899, "close": 0.899, "volume": 961.14, "quote_volume": 864.15936, "trades": 9, "taker_buy_volume": 173.54, "taker_buy_quote": 156.01246}, {"ts": 1773847200000, "open": 0.898, "high": 0.899, "low": 0.896, "close": 0.896, "volume": 2003.91, "quote_volume": 1798.63795, "trades": 34, "taker_buy_volume": 1745.52, "taker_buy_quote": 1567.00757}, {"ts": 1773847260000, "open": 0.898, "high": 0.899, "low": 0.896, "close": 0.898, "volume": 3022.52, "quote_volume": 2712.45784, "trades": 24, "taker_buy_volume": 697.86, "taker_buy_quote": 626.7849}, {"ts": 1773847320000, "open": 0.899, "high": 0.9, "low": 0.898, "close": 0.9, "volume": 2756.31, "quote_volume": 2478.62712, "trades": 16, "taker_buy_volume": 2097.14, "taker_buy_quote": 1885.84429}, {"ts": 1773847380000, "open": 0.898, "high": 0.899, "low": 0.896, "close": 0.896, "volume": 1255.51, "quote_volume": 1126.59464, "trades": 22, "taker_buy_volume": 386.52, "taker_buy_quote": 347.01953}, {"ts": 1773847440000, "open": 0.897, "high": 0.901, "low": 0.896, "close": 0.901, "volume": 10055.73, "quote_volume": 9044.8094, "trades": 48, "taker_buy_volume": 8790.19, "taker_buy_quote": 7905.96304}, {"ts": 1773847500000, "open": 0.899, "high": 0.91, "low": 0.896, "close": 0.908, "volume": 26067.31, "quote_volume": 23582.27388, "trades": 132, "taker_buy_volume": 17611.04, "taker_buy_quote": 15927.83157}, {"ts": 1773847560000, "open": 0.907, "high": 0.908, "low": 0.906, "close": 0.906, "volume": 3565.55, "quote_volume": 3233.05393, "trades": 33, "taker_buy_volume": 1183.63, "taker_buy_quote": 1073.66684}, {"ts": 1773847620000, "open": 0.906, "high": 0.91, "low": 0.901, "close": 0.91, "volume": 13502.11, "quote_volume": 12222.55833, "trades": 132, "taker_buy_volume": 11927.07, "taker_buy_quote": 10799.3147}, {"ts": 1773847680000, "open": 0.91, "high": 0.91, "low": 0.905, "close": 0.907, "volume": 2341.88, "quote_volume": 2125.65219, "trades": 31, "taker_buy_volume": 1193.17, "taker_buy_quote": 1083.57217}, {"ts": 1773847740000, "open": 0.907, "high": 0.908, "low": 0.907, "close": 0.907, "volume": 368.42, "quote_volume": 334.16376, "trades": 9, "taker_buy_volume": 130.92, "taker_buy_quote": 118.75126}, {"ts": 1773847800000, "open": 0.906, "high": 0.912, "low": 0.902, "close": 0.911, "volume": 34433.79, "quote_volume": 31224.0832, "trades": 293, "taker_buy_volume": 19248.98, "taker_buy_quote": 17446.7048}, {"ts": 1773847860000, "open": 0.91, "high": 0.913, "low": 0.908, "close": 0.912, "volume": 6999.31, "quote_volume": 6373.65405, "trades": 65, "taker_buy_volume": 6443.93, "taker_buy_quote": 5868.56424}, {"ts": 1773847920000, "open": 0.913, "high": 0.914, "low": 0.91, "close": 0.914, "volume": 2446.23, "quote_volume": 2231.9105, "trades": 18, "taker_buy_volume": 1729.77, "taker_buy_quote": 1578.51108}, {"ts": 1773847980000, "open": 0.912, "high": 0.92, "low": 0.912, "close": 0.919, "volume": 4837.71, "quote_volume": 4433.24439, "trades": 37, "taker_buy_volume": 3262.51, "taker_buy_quote": 2990.6532}, {"ts": 1773848040000, "open": 0.918, "high": 0.918, "low": 0.918, "close": 0.918, "volume": 135.46, "quote_volume": 124.35228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848100000, "open": 0.919, "high": 0.92, "low": 0.915, "close": 0.92, "volume": 7191.41, "quote_volume": 6603.55295, "trades": 52, "taker_buy_volume": 2105.77, "taker_buy_quote": 1934.76299}, {"ts": 1773848160000, "open": 0.919, "high": 0.92, "low": 0.916, "close": 0.917, "volume": 4353.44, "quote_volume": 3994.32439, "trades": 28, "taker_buy_volume": 626.63, "taker_buy_quote": 576.35092}, {"ts": 1773848220000, "open": 0.916, "high": 0.916, "low": 0.911, "close": 0.911, "volume": 417.81, "quote_volume": 381.73586, "trades": 19, "taker_buy_volume": 202.7, "taker_buy_quote": 185.16192}, {"ts": 1773848280000, "open": 0.911, "high": 0.926, "low": 0.91, "close": 0.923, "volume": 22868.57, "quote_volume": 21076.65876, "trades": 164, "taker_buy_volume": 17613.12, "taker_buy_quote": 16235.02791}, {"ts": 1773848340000, "open": 0.923, "high": 0.923, "low": 0.92, "close": 0.92, "volume": 1084.31, "quote_volume": 999.24844, "trades": 20, "taker_buy_volume": 746.36, "taker_buy_quote": 687.8414}, {"ts": 1773848400000, "open": 0.919, "high": 0.919, "low": 0.917, "close": 0.917, "volume": 1324.98, "quote_volume": 1216.54481, "trades": 15, "taker_buy_volume": 122.8, "taker_buy_quote": 112.7304}, {"ts": 1773848460000, "open": 0.916, "high": 0.916, "low": 0.912, "close": 0.913, "volume": 1280.77, "quote_volume": 1170.05633, "trades": 32, "taker_buy_volume": 396.52, "taker_buy_quote": 362.56445}, {"ts": 1773848520000, "open": 0.914, "high": 0.915, "low": 0.91, "close": 0.912, "volume": 10407.09, "quote_volume": 9489.98734, "trades": 79, "taker_buy_volume": 5229.83, "taker_buy_quote": 4770.04707}, {"ts": 1773848580000, "open": 0.912, "high": 0.914, "low": 0.91, "close": 0.911, "volume": 1511.14, "quote_volume": 1378.09969, "trades": 44, "taker_buy_volume": 698.14, "taker_buy_quote": 637.11819}, {"ts": 1773848640000, "open": 0.91, "high": 0.91, "low": 0.908, "close": 0.908, "volume": 823.87, "quote_volume": 748.94914, "trades": 25, "taker_buy_volume": 326.99, "taker_buy_quote": 297.5609}, {"ts": 1773848700000, "open": 0.909, "high": 0.91, "low": 0.905, "close": 0.905, "volume": 2066.02, "quote_volume": 1875.16271, "trades": 21, "taker_buy_volume": 459.05, "taker_buy_quote": 417.5465}, {"ts": 1773848760000, "open": 0.905, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 2031.22, "quote_volume": 1834.74993, "trades": 40, "taker_buy_volume": 722.69, "taker_buy_quote": 652.95}, {"ts": 1773848820000, "open": 0.903, "high": 0.903, "low": 0.895, "close": 0.901, "volume": 26900.73, "quote_volume": 24162.55242, "trades": 182, "taker_buy_volume": 14348.4, "taker_buy_quote": 12894.21167}, {"ts": 1773848880000, "open": 0.902, "high": 0.903, "low": 0.901, "close": 0.901, "volume": 4731.62, "quote_volume": 4264.6352, "trades": 21, "taker_buy_volume": 3011.84, "taker_buy_quote": 2714.00332}, {"ts": 1773848940000, "open": 0.9, "high": 0.902, "low": 0.9, "close": 0.902, "volume": 2093.74, "quote_volume": 1886.99847, "trades": 12, "taker_buy_volume": 648.5, "taker_buy_quote": 584.8525}, {"ts": 1773849000000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 86.5, "quote_volume": 77.85, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849060000, "open": 0.902, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 6672.91, "quote_volume": 6030.71479, "trades": 51, "taker_buy_volume": 6057.06, "taker_buy_quote": 5475.49739}, {"ts": 1773849120000, "open": 0.902, "high": 0.902, "low": 0.901, "close": 0.901, "volume": 544.82, "quote_volume": 491.37273, "trades": 8, "taker_buy_volume": 123.61, "taker_buy_quote": 111.49622}, {"ts": 1773849180000, "open": 0.901, "high": 0.905, "low": 0.901, "close": 0.903, "volume": 1754.32, "quote_volume": 1582.4229, "trades": 18, "taker_buy_volume": 860.27, "taker_buy_quote": 776.87265}, {"ts": 1773849240000, "open": 0.902, "high": 0.904, "low": 0.902, "close": 0.903, "volume": 1581.01, "quote_volume": 1428.31704, "trades": 12, "taker_buy_volume": 52.54, "taker_buy_quote": 47.44362}, {"ts": 1773849300000, "open": 0.902, "high": 0.902, "low": 0.901, "close": 0.902, "volume": 4255.0, "quote_volume": 3834.09372, "trades": 19, "taker_buy_volume": 2984.68, "taker_buy_quote": 2689.3171}, {"ts": 1773849360000, "open": 0.903, "high": 0.907, "low": 0.903, "close": 0.906, "volume": 1748.92, "quote_volume": 1584.06185, "trades": 19, "taker_buy_volume": 1103.38, "taker_buy_quote": 999.18061}, {"ts": 1773849420000, "open": 0.905, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 2803.99, "quote_volume": 2536.77039, "trades": 26, "taker_buy_volume": 1645.14, "taker_buy_quote": 1489.32548}, {"ts": 1773849480000, "open": 0.901, "high": 0.904, "low": 0.901, "close": 0.902, "volume": 950.46, "quote_volume": 858.10151, "trades": 15, "taker_buy_volume": 833.73, "taker_buy_quote": 752.72266}, {"ts": 1773849540000, "open": 0.902, "high": 0.911, "low": 0.902, "close": 0.906, "volume": 14157.55, "quote_volume": 12842.21151, "trades": 99, "taker_buy_volume": 8989.5, "taker_buy_quote": 8151.65851}, {"ts": 1773849600000, "open": 0.905, "high": 0.909, "low": 0.903, "close": 0.903, "volume": 3407.28, "quote_volume": 3085.29241, "trades": 34, "taker_buy_volume": 1747.25, "taker_buy_quote": 1584.45423}, {"ts": 1773849660000, "open": 0.903, "high": 0.903, "low": 0.899, "close": 0.899, "volume": 4027.9, "quote_volume": 3632.58874, "trades": 48, "taker_buy_volume": 2489.32, "taker_buy_quote": 2247.39263}, {"ts": 1773849720000, "open": 0.9, "high": 0.901, "low": 0.899, "close": 0.9, "volume": 3325.21, "quote_volume": 2991.57306, "trades": 19, "taker_buy_volume": 1807.36, "taker_buy_quote": 1626.49591}, {"ts": 1773849780000, "open": 0.9, "high": 0.92, "low": 0.9, "close": 0.912, "volume": 94270.78, "quote_volume": 86038.43769, "trades": 872, "taker_buy_volume": 75494.04, "taker_buy_quote": 68921.2421}, {"ts": 1773849840000, "open": 0.912, "high": 0.921, "low": 0.911, "close": 0.919, "volume": 87039.19, "quote_volume": 79855.41352, "trades": 619, "taker_buy_volume": 51445.72, "taker_buy_quote": 47172.00957}, {"ts": 1773849900000, "open": 0.916, "high": 0.938, "low": 0.916, "close": 0.92, "volume": 185937.41, "quote_volume": 172150.87168, "trades": 1599, "taker_buy_volume": 78627.69, "taker_buy_quote": 72781.69156}, {"ts": 1773849960000, "open": 0.922, "high": 0.937, "low": 0.921, "close": 0.926, "volume": 54263.39, "quote_volume": 50355.632, "trades": 642, "taker_buy_volume": 30303.72, "taker_buy_quote": 28161.92821}, {"ts": 1773850020000, "open": 0.926, "high": 0.944, "low": 0.92, "close": 0.937, "volume": 131624.47, "quote_volume": 122446.59128, "trades": 1157, "taker_buy_volume": 43763.67, "taker_buy_quote": 40811.94548}, {"ts": 1773850080000, "open": 0.937, "high": 0.963, "low": 0.929, "close": 0.93, "volume": 49456.75, "quote_volume": 46902.71194, "trades": 878, "taker_buy_volume": 24378.74, "taker_buy_quote": 23178.58279}, {"ts": 1773850140000, "open": 0.931, "high": 0.934, "low": 0.924, "close": 0.927, "volume": 13890.23, "quote_volume": 12898.23866, "trades": 220, "taker_buy_volume": 4104.11, "taker_buy_quote": 3814.37272}, {"ts": 1773850200000, "open": 0.927, "high": 0.944, "low": 0.924, "close": 0.93, "volume": 15151.31, "quote_volume": 14137.75437, "trades": 225, "taker_buy_volume": 9660.4, "taker_buy_quote": 9030.3073}, {"ts": 1773850260000, "open": 0.929, "high": 0.929, "low": 0.916, "close": 0.918, "volume": 33396.45, "quote_volume": 30885.5541, "trades": 254, "taker_buy_volume": 4412.79, "taker_buy_quote": 4069.92219}, {"ts": 1773850320000, "open": 0.917, "high": 0.923, "low": 0.917, "close": 0.92, "volume": 3961.16, "quote_volume": 3640.6625, "trades": 99, "taker_buy_volume": 983.29, "taker_buy_quote": 905.43269}, {"ts": 1773850380000, "open": 0.921, "high": 0.929, "low": 0.92, "close": 0.92, "volume": 9101.45, "quote_volume": 8415.44822, "trades": 171, "taker_buy_volume": 2644.88, "taker_buy_quote": 2449.37335}, {"ts": 1773850440000, "open": 0.92, "high": 0.928, "low": 0.92, "close": 0.925, "volume": 4833.76, "quote_volume": 4461.11693, "trades": 76, "taker_buy_volume": 1821.95, "taker_buy_quote": 1684.84605}, {"ts": 1773850500000, "open": 0.927, "high": 0.96, "low": 0.926, "close": 0.958, "volume": 49499.63, "quote_volume": 46719.51849, "trades": 732, "taker_buy_volume": 35610.65, "taker_buy_quote": 33646.7105}, {"ts": 1773850560000, "open": 0.957, "high": 0.957, "low": 0.942, "close": 0.944, "volume": 4225.71, "quote_volume": 4005.96137, "trades": 102, "taker_buy_volume": 1145.0, "taker_buy_quote": 1084.88174}, {"ts": 1773850620000, "open": 0.945, "high": 0.95, "low": 0.935, "close": 0.94, "volume": 9593.07, "quote_volume": 9035.515, "trades": 165, "taker_buy_volume": 4141.32, "taker_buy_quote": 3907.27191}, {"ts": 1773850680000, "open": 0.941, "high": 0.947, "low": 0.941, "close": 0.945, "volume": 1692.66, "quote_volume": 1597.0949, "trades": 30, "taker_buy_volume": 634.63, "taker_buy_quote": 599.33229}, {"ts": 1773850740000, "open": 0.943, "high": 0.954, "low": 0.939, "close": 0.946, "volume": 5746.68, "quote_volume": 5436.26861, "trades": 102, "taker_buy_volume": 4331.54, "taker_buy_quote": 4095.48029}, {"ts": 1773850800000, "open": 0.946, "high": 0.948, "low": 0.944, "close": 0.947, "volume": 1257.71, "quote_volume": 1188.99086, "trades": 29, "taker_buy_volume": 544.68, "taker_buy_quote": 515.31201}, {"ts": 1773850860000, "open": 0.945, "high": 0.947, "low": 0.94, "close": 0.941, "volume": 1841.75, "quote_volume": 1734.33669, "trades": 26, "taker_buy_volume": 552.83, "taker_buy_quote": 521.5292}, {"ts": 1773850920000, "open": 0.941, "high": 0.944, "low": 0.933, "close": 0.943, "volume": 8275.43, "quote_volume": 7750.67603, "trades": 93, "taker_buy_volume": 1407.56, "taker_buy_quote": 1323.16217}, {"ts": 1773850980000, "open": 0.941, "high": 0.947, "low": 0.941, "close": 0.942, "volume": 1204.61, "quote_volume": 1137.42756, "trades": 34, "taker_buy_volume": 832.39, "taker_buy_quote": 786.53485}, {"ts": 1773851040000, "open": 0.943, "high": 0.946, "low": 0.941, "close": 0.944, "volume": 5247.3, "quote_volume": 4959.15734, "trades": 58, "taker_buy_volume": 2411.47, "taker_buy_quote": 2278.42772}, {"ts": 1773851100000, "open": 0.943, "high": 0.946, "low": 0.933, "close": 0.933, "volume": 7625.65, "quote_volume": 7168.25807, "trades": 69, "taker_buy_volume": 428.31, "taker_buy_quote": 402.06022}, {"ts": 1773851160000, "open": 0.934, "high": 0.937, "low": 0.933, "close": 0.937, "volume": 988.49, "quote_volume": 923.34164, "trades": 16, "taker_buy_volume": 850.33, "taker_buy_quote": 794.43836}, {"ts": 1773851220000, "open": 0.937, "high": 0.941, "low": 0.936, "close": 0.94, "volume": 828.52, "quote_volume": 777.89782, "trades": 16, "taker_buy_volume": 356.0, "taker_buy_quote": 334.03058}, {"ts": 1773851280000, "open": 0.939, "high": 0.939, "low": 0.93, "close": 0.934, "volume": 17131.84, "quote_volume": 16019.49589, "trades": 120, "taker_buy_volume": 3575.62, "taker_buy_quote": 3340.1332}, {"ts": 1773851340000, "open": 0.935, "high": 0.947, "low": 0.934, "close": 0.944, "volume": 7580.11, "quote_volume": 7139.70105, "trades": 117, "taker_buy_volume": 6473.45, "taker_buy_quote": 6096.42857}, {"ts": 1773851400000, "open": 0.943, "high": 0.943, "low": 0.94, "close": 0.943, "volume": 115.48, "quote_volume": 108.76129, "trades": 8, "taker_buy_volume": 12.02, "taker_buy_quote": 11.32868}, {"ts": 1773851460000, "open": 0.941, "high": 0.941, "low": 0.933, "close": 0.935, "volume": 12557.26, "quote_volume": 11762.32699, "trades": 76, "taker_buy_volume": 988.1, "taker_buy_quote": 924.6001}, {"ts": 1773851520000, "open": 0.934, "high": 0.935, "low": 0.926, "close": 0.928, "volume": 9890.46, "quote_volume": 9196.99977, "trades": 91, "taker_buy_volume": 584.83, "taker_buy_quote": 543.95511}, {"ts": 1773851580000, "open": 0.928, "high": 0.94, "low": 0.928, "close": 0.937, "volume": 10991.79, "quote_volume": 10276.9106, "trades": 122, "taker_buy_volume": 9432.2, "taker_buy_quote": 8817.92059}, {"ts": 1773851640000, "open": 0.937, "high": 0.937, "low": 0.928, "close": 0.934, "volume": 34913.76, "quote_volume": 32497.15117, "trades": 100, "taker_buy_volume": 20033.09, "taker_buy_quote": 18629.83651}, {"ts": 1773851700000, "open": 0.933, "high": 0.935, "low": 0.933, "close": 0.935, "volume": 615.18, "quote_volume": 574.38737, "trades": 11, "taker_buy_volume": 261.04, "taker_buy_quote": 243.931}, {"ts": 1773851760000, "open": 0.933, "high": 0.936, "low": 0.933, "close": 0.936, "volume": 2817.17, "quote_volume": 2632.5522, "trades": 32, "taker_buy_volume": 931.42, "taker_buy_quote": 870.72418}, {"ts": 1773851820000, "open": 0.934, "high": 0.934, "low": 0.927, "close": 0.931, "volume": 7371.55, "quote_volume": 6858.01065, "trades": 95, "taker_buy_volume": 2248.85, "taker_buy_quote": 2090.99478}, {"ts": 1773851880000, "open": 0.931, "high": 0.933, "low": 0.93, "close": 0.932, "volume": 3672.74, "quote_volume": 3419.19983, "trades": 40, "taker_buy_volume": 675.16, "taker_buy_quote": 629.05769}, {"ts": 1773851940000, "open": 0.932, "high": 0.932, "low": 0.929, "close": 0.93, "volume": 744.48, "quote_volume": 692.36678, "trades": 14, "taker_buy_volume": 241.83, "taker_buy_quote": 224.84757}, {"ts": 1773852000000, "open": 0.93, "high": 0.931, "low": 0.93, "close": 0.93, "volume": 1683.68, "quote_volume": 1566.28131, "trades": 20, "taker_buy_volume": 458.5, "taker_buy_quote": 426.60337}, {"ts": 1773852060000, "open": 0.93, "high": 0.934, "low": 0.924, "close": 0.931, "volume": 62385.67, "quote_volume": 57899.60407, "trades": 369, "taker_buy_volume": 33238.08, "taker_buy_quote": 30877.65784}, {"ts": 1773852120000, "open": 0.931, "high": 0.938, "low": 0.929, "close": 0.937, "volume": 7971.92, "quote_volume": 7454.74094, "trades": 157, "taker_buy_volume": 4044.92, "taker_buy_quote": 3780.34311}, {"ts": 1773852180000, "open": 0.936, "high": 0.936, "low": 0.932, "close": 0.935, "volume": 8951.91, "quote_volume": 8358.62206, "trades": 72, "taker_buy_volume": 2352.37, "taker_buy_quote": 2197.8251}, {"ts": 1773852240000, "open": 0.933, "high": 0.933, "low": 0.931, "close": 0.931, "volume": 2112.05, "quote_volume": 1967.65834, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852300000, "open": 0.932, "high": 0.934, "low": 0.929, "close": 0.933, "volume": 4171.36, "quote_volume": 3881.20361, "trades": 53, "taker_buy_volume": 1222.56, "taker_buy_quote": 1138.98988}, {"ts": 1773852360000, "open": 0.934, "high": 0.935, "low": 0.931, "close": 0.933, "volume": 6860.17, "quote_volume": 6397.85454, "trades": 118, "taker_buy_volume": 2254.85, "taker_buy_quote": 2104.09844}, {"ts": 1773852420000, "open": 0.933, "high": 0.933, "low": 0.929, "close": 0.931, "volume": 2910.73, "quote_volume": 2708.4336, "trades": 50, "taker_buy_volume": 1762.64, "taker_buy_quote": 1640.19606}, {"ts": 1773852480000, "open": 0.932, "high": 0.936, "low": 0.932, "close": 0.933, "volume": 1007.89, "quote_volume": 941.25057, "trades": 37, "taker_buy_volume": 909.78, "taker_buy_quote": 849.59145}, {"ts": 1773852540000, "open": 0.932, "high": 0.932, "low": 0.927, "close": 0.928, "volume": 6401.09, "quote_volume": 5947.44676, "trades": 104, "taker_buy_volume": 2353.63, "taker_buy_quote": 2188.37272}, {"ts": 1773852600000, "open": 0.928, "high": 0.928, "low": 0.927, "close": 0.928, "volume": 1327.93, "quote_volume": 1231.81971, "trades": 9, "taker_buy_volume": 168.23, "taker_buy_quote": 156.11744}, {"ts": 1773852660000, "open": 0.927, "high": 0.927, "low": 0.924, "close": 0.924, "volume": 1736.97, "quote_volume": 1606.28391, "trades": 28, "taker_buy_volume": 535.4, "taker_buy_quote": 495.00383}, {"ts": 1773852720000, "open": 0.925, "high": 0.926, "low": 0.924, "close": 0.924, "volume": 1186.25, "quote_volume": 1096.62306, "trades": 16, "taker_buy_volume": 532.02, "taker_buy_quote": 491.92554}, {"ts": 1773852780000, "open": 0.923, "high": 0.923, "low": 0.92, "close": 0.923, "volume": 8722.19, "quote_volume": 8033.38382, "trades": 84, "taker_buy_volume": 1386.65, "taker_buy_quote": 1278.49533}, {"ts": 1773852840000, "open": 0.922, "high": 0.922, "low": 0.92, "close": 0.92, "volume": 4808.75, "quote_volume": 4429.46973, "trades": 29, "taker_buy_volume": 250.11, "taker_buy_quote": 230.36522}, {"ts": 1773852900000, "open": 0.921, "high": 0.922, "low": 0.919, "close": 0.92, "volume": 4209.23, "quote_volume": 3873.40509, "trades": 42, "taker_buy_volume": 1556.23, "taker_buy_quote": 1433.0976}, {"ts": 1773852960000, "open": 0.92, "high": 0.932, "low": 0.92, "close": 0.931, "volume": 10159.99, "quote_volume": 9426.97315, "trades": 97, "taker_buy_volume": 9005.63, "taker_buy_quote": 8354.82873}, {"ts": 1773853020000, "open": 0.929, "high": 0.931, "low": 0.929, "close": 0.93, "volume": 479.47, "quote_volume": 445.86844, "trades": 9, "taker_buy_volume": 192.34, "taker_buy_quote": 178.93204}, {"ts": 1773853080000, "open": 0.931, "high": 0.932, "low": 0.929, "close": 0.932, "volume": 679.22, "quote_volume": 632.29702, "trades": 15, "taker_buy_volume": 425.49, "taker_buy_quote": 396.32947}, {"ts": 1773853140000, "open": 0.933, "high": 0.935, "low": 0.933, "close": 0.933, "volume": 376.41, "quote_volume": 351.63911, "trades": 9, "taker_buy_volume": 356.41, "taker_buy_quote": 332.97911}, {"ts": 1773853200000, "open": 0.934, "high": 0.942, "low": 0.934, "close": 0.94, "volume": 3125.47, "quote_volume": 2938.19185, "trades": 56, "taker_buy_volume": 2459.25, "taker_buy_quote": 2311.49343}, {"ts": 1773853260000, "open": 0.939, "high": 0.942, "low": 0.939, "close": 0.942, "volume": 2591.91, "quote_volume": 2437.84052, "trades": 44, "taker_buy_volume": 2422.1, "taker_buy_quote": 2278.22498}, {"ts": 1773853320000, "open": 0.942, "high": 0.943, "low": 0.938, "close": 0.94, "volume": 4814.83, "quote_volume": 4527.90035, "trades": 43, "taker_buy_volume": 4568.94, "taker_buy_quote": 4296.95031}, {"ts": 1773853380000, "open": 0.942, "high": 0.943, "low": 0.941, "close": 0.942, "volume": 5409.42, "quote_volume": 5096.91069, "trades": 18, "taker_buy_volume": 3446.66, "taker_buy_quote": 3246.13421}, {"ts": 1773853440000, "open": 0.943, "high": 0.944, "low": 0.939, "close": 0.94, "volume": 2191.42, "quote_volume": 2065.22969, "trades": 40, "taker_buy_volume": 1047.87, "taker_buy_quote": 988.73041}, {"ts": 1773853500000, "open": 0.938, "high": 0.945, "low": 0.936, "close": 0.943, "volume": 11339.54, "quote_volume": 10666.55946, "trades": 55, "taker_buy_volume": 10994.9, "taker_buy_quote": 10342.11753}, {"ts": 1773853560000, "open": 0.941, "high": 0.943, "low": 0.941, "close": 0.942, "volume": 1318.43, "quote_volume": 1241.92868, "trades": 16, "taker_buy_volume": 1000.12, "taker_buy_quote": 942.11547}, {"ts": 1773853620000, "open": 0.942, "high": 0.942, "low": 0.94, "close": 0.942, "volume": 4473.61, "quote_volume": 4208.52695, "trades": 31, "taker_buy_volume": 1991.62, "taker_buy_quote": 1874.19362}, {"ts": 1773853680000, "open": 0.942, "high": 0.946, "low": 0.942, "close": 0.946, "volume": 1291.18, "quote_volume": 1216.75866, "trades": 15, "taker_buy_volume": 1196.68, "taker_buy_quote": 1127.45616}, {"ts": 1773853740000, "open": 0.947, "high": 0.947, "low": 0.946, "close": 0.947, "volume": 239.43, "quote_volume": 226.63877, "trades": 8, "taker_buy_volume": 239.43, "taker_buy_quote": 226.63877}, {"ts": 1773853800000, "open": 0.947, "high": 0.948, "low": 0.942, "close": 0.942, "volume": 9332.1, "quote_volume": 8822.50469, "trades": 61, "taker_buy_volume": 2712.09, "taker_buy_quote": 2569.78609}, {"ts": 1773853860000, "open": 0.943, "high": 0.944, "low": 0.939, "close": 0.939, "volume": 9792.21, "quote_volume": 9223.53767, "trades": 33, "taker_buy_volume": 933.83, "taker_buy_quote": 879.79957}, {"ts": 1773853920000, "open": 0.939, "high": 0.94, "low": 0.937, "close": 0.937, "volume": 4011.91, "quote_volume": 3764.97563, "trades": 24, "taker_buy_volume": 1573.62, "taker_buy_quote": 1478.23435}, {"ts": 1773853980000, "open": 0.936, "high": 0.938, "low": 0.936, "close": 0.938, "volume": 2992.36, "quote_volume": 2803.66082, "trades": 14, "taker_buy_volume": 1964.6, "taker_buy_quote": 1841.00974}, {"ts": 1773854040000, "open": 0.939, "high": 0.939, "low": 0.938, "close": 0.939, "volume": 375.52, "quote_volume": 352.42438, "trades": 13, "taker_buy_volume": 41.62, "taker_buy_quote": 39.08118}, {"ts": 1773854100000, "open": 0.937, "high": 0.938, "low": 0.936, "close": 0.938, "volume": 881.25, "quote_volume": 825.70593, "trades": 10, "taker_buy_volume": 297.93, "taker_buy_quote": 279.12333}, {"ts": 1773854160000, "open": 0.939, "high": 0.94, "low": 0.938, "close": 0.939, "volume": 842.42, "quote_volume": 791.2373, "trades": 15, "taker_buy_volume": 462.51, "taker_buy_quote": 434.58731}, {"ts": 1773854220000, "open": 0.939, "high": 0.939, "low": 0.938, "close": 0.939, "volume": 322.35, "quote_volume": 302.65165, "trades": 10, "taker_buy_volume": 32.94, "taker_buy_quote": 30.93066}, {"ts": 1773854280000, "open": 0.938, "high": 0.94, "low": 0.937, "close": 0.939, "volume": 1055.18, "quote_volume": 990.00414, "trades": 13, "taker_buy_volume": 225.14, "taker_buy_quote": 211.31196}, {"ts": 1773854340000, "open": 0.94, "high": 0.945, "low": 0.94, "close": 0.943, "volume": 992.24, "quote_volume": 935.21127, "trades": 28, "taker_buy_volume": 640.25, "taker_buy_quote": 603.79539}, {"ts": 1773854400000, "open": 0.943, "high": 0.944, "low": 0.942, "close": 0.942, "volume": 3080.67, "quote_volume": 2904.34742, "trades": 14, "taker_buy_volume": 120.37, "taker_buy_quote": 113.62928}, {"ts": 1773854460000, "open": 0.941, "high": 0.942, "low": 0.94, "close": 0.942, "volume": 1020.2, "quote_volume": 960.15091, "trades": 8, "taker_buy_volume": 323.66, "taker_buy_quote": 304.78281}, {"ts": 1773854520000, "open": 0.942, "high": 0.946, "low": 0.942, "close": 0.946, "volume": 435.17, "quote_volume": 410.38456, "trades": 10, "taker_buy_volume": 435.17, "taker_buy_quote": 410.38456}, {"ts": 1773854580000, "open": 0.947, "high": 0.947, "low": 0.946, "close": 0.947, "volume": 85.17, "quote_volume": 80.64549, "trades": 6, "taker_buy_volume": 74.67, "taker_buy_quote": 70.71249}, {"ts": 1773854640000, "open": 0.947, "high": 0.951, "low": 0.947, "close": 0.949, "volume": 300.25, "quote_volume": 284.91467, "trades": 10, "taker_buy_volume": 221.25, "taker_buy_quote": 209.88167}, {"ts": 1773854700000, "open": 0.952, "high": 0.956, "low": 0.951, "close": 0.951, "volume": 4359.21, "quote_volume": 4155.15455, "trades": 39, "taker_buy_volume": 1175.65, "taker_buy_quote": 1120.60012}, {"ts": 1773854760000, "open": 0.951, "high": 0.951, "low": 0.949, "close": 0.95, "volume": 785.45, "quote_volume": 746.28002, "trades": 10, "taker_buy_volume": 428.59, "taker_buy_quote": 407.57166}, {"ts": 1773854820000, "open": 0.95, "high": 0.952, "low": 0.944, "close": 0.944, "volume": 4094.98, "quote_volume": 3877.40882, "trades": 31, "taker_buy_volume": 463.69, "taker_buy_quote": 439.82908}, {"ts": 1773854880000, "open": 0.946, "high": 0.947, "low": 0.946, "close": 0.946, "volume": 3009.08, "quote_volume": 2846.9444, "trades": 9, "taker_buy_volume": 1589.65, "taker_buy_quote": 1503.90921}, {"ts": 1773854940000, "open": 0.945, "high": 0.949, "low": 0.944, "close": 0.949, "volume": 1867.2, "quote_volume": 1768.23803, "trades": 17, "taker_buy_volume": 1494.41, "taker_buy_quote": 1414.76289}, {"ts": 1773855000000, "open": 0.949, "high": 0.949, "low": 0.945, "close": 0.946, "volume": 1354.55, "quote_volume": 1283.13559, "trades": 18, "taker_buy_volume": 165.03, "taker_buy_quote": 156.28341}, {"ts": 1773855060000, "open": 0.946, "high": 0.946, "low": 0.941, "close": 0.941, "volume": 2641.12, "quote_volume": 2491.69373, "trades": 31, "taker_buy_volume": 515.65, "taker_buy_quote": 487.40085}, {"ts": 1773855120000, "open": 0.941, "high": 0.941, "low": 0.936, "close": 0.938, "volume": 3854.08, "quote_volume": 3618.97075, "trades": 38, "taker_buy_volume": 357.68, "taker_buy_quote": 335.35534}, {"ts": 1773855180000, "open": 0.939, "high": 0.942, "low": 0.937, "close": 0.937, "volume": 5970.78, "quote_volume": 5610.57259, "trades": 41, "taker_buy_volume": 1453.57, "taker_buy_quote": 1367.58098}, {"ts": 1773855240000, "open": 0.937, "high": 0.937, "low": 0.934, "close": 0.936, "volume": 3783.88, "quote_volume": 3541.45148, "trades": 26, "taker_buy_volume": 1141.92, "taker_buy_quote": 1068.19748}, {"ts": 1773855300000, "open": 0.937, "high": 0.937, "low": 0.934, "close": 0.934, "volume": 3075.52, "quote_volume": 2874.66514, "trades": 24, "taker_buy_volume": 90.81, "taker_buy_quote": 84.99119}, {"ts": 1773855360000, "open": 0.934, "high": 0.936, "low": 0.933, "close": 0.933, "volume": 2090.7, "quote_volume": 1953.39484, "trades": 23, "taker_buy_volume": 5.88, "taker_buy_quote": 5.50368}, {"ts": 1773855420000, "open": 0.935, "high": 0.936, "low": 0.932, "close": 0.932, "volume": 2923.04, "quote_volume": 2730.24284, "trades": 31, "taker_buy_volume": 818.14, "taker_buy_quote": 765.4329}, {"ts": 1773855480000, "open": 0.933, "high": 0.935, "low": 0.933, "close": 0.933, "volume": 530.82, "quote_volume": 495.46762, "trades": 8, "taker_buy_volume": 11.78, "taker_buy_quote": 11.0143}, {"ts": 1773855540000, "open": 0.933, "high": 0.933, "low": 0.932, "close": 0.932, "volume": 71.46, "quote_volume": 66.64633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855600000, "open": 0.934, "high": 0.934, "low": 0.932, "close": 0.933, "volume": 1649.6, "quote_volume": 1539.445, "trades": 12, "taker_buy_volume": 300.86, "taker_buy_quote": 280.70238}, {"ts": 1773855660000, "open": 0.934, "high": 0.934, "low": 0.933, "close": 0.933, "volume": 556.2, "quote_volume": 519.0291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855720000, "open": 0.933, "high": 0.933, "low": 0.929, "close": 0.93, "volume": 7013.96, "quote_volume": 6522.15998, "trades": 47, "taker_buy_volume": 2531.62, "taker_buy_quote": 2352.52424}, {"ts": 1773855780000, "open": 0.929, "high": 0.94, "low": 0.929, "close": 0.94, "volume": 8259.99, "quote_volume": 7712.64504, "trades": 67, "taker_buy_volume": 6365.21, "taker_buy_quote": 5945.02736}, {"ts": 1773855840000, "open": 0.941, "high": 0.942, "low": 0.941, "close": 0.942, "volume": 338.12, "quote_volume": 318.28534, "trades": 9, "taker_buy_volume": 319.02, "taker_buy_quote": 300.31224}, {"ts": 1773855900000, "open": 0.941, "high": 0.941, "low": 0.938, "close": 0.938, "volume": 3030.37, "quote_volume": 2847.01889, "trades": 19, "taker_buy_volume": 65.62, "taker_buy_quote": 61.74842}, {"ts": 1773855960000, "open": 0.94, "high": 0.955, "low": 0.94, "close": 0.954, "volume": 11578.48, "quote_volume": 11004.95473, "trades": 155, "taker_buy_volume": 6988.44, "taker_buy_quote": 6639.62756}, {"ts": 1773856020000, "open": 0.953, "high": 0.953, "low": 0.949, "close": 0.949, "volume": 3990.84, "quote_volume": 3797.77364, "trades": 37, "taker_buy_volume": 542.4, "taker_buy_quote": 516.1305}, {"ts": 1773856080000, "open": 0.951, "high": 0.954, "low": 0.947, "close": 0.951, "volume": 10341.75, "quote_volume": 9831.72228, "trades": 124, "taker_buy_volume": 2350.49, "taker_buy_quote": 2236.27967}, {"ts": 1773856140000, "open": 0.952, "high": 0.985, "low": 0.952, "close": 0.98, "volume": 105074.54, "quote_volume": 101888.12331, "trades": 891, "taker_buy_volume": 71687.65, "taker_buy_quote": 69445.1162}, {"ts": 1773856200000, "open": 0.979, "high": 0.993, "low": 0.976, "close": 0.986, "volume": 19807.14, "quote_volume": 19532.40984, "trades": 201, "taker_buy_volume": 16680.64, "taker_buy_quote": 16451.38487}, {"ts": 1773856260000, "open": 0.984, "high": 0.994, "low": 0.984, "close": 0.992, "volume": 7336.01, "quote_volume": 7269.31913, "trades": 77, "taker_buy_volume": 4475.04, "taker_buy_quote": 4431.15715}, {"ts": 1773856320000, "open": 0.991, "high": 1.004, "low": 0.99, "close": 0.995, "volume": 34891.75, "quote_volume": 34829.71036, "trades": 356, "taker_buy_volume": 24404.51, "taker_buy_quote": 24377.87759}, {"ts": 1773856380000, "open": 0.996, "high": 0.998, "low": 0.984, "close": 0.984, "volume": 2614.51, "quote_volume": 2592.62061, "trades": 59, "taker_buy_volume": 1225.56, "taker_buy_quote": 1216.70581}, {"ts": 1773856440000, "open": 0.984, "high": 1.003, "low": 0.983, "close": 0.997, "volume": 48569.75, "quote_volume": 48221.89935, "trades": 429, "taker_buy_volume": 40237.14, "taker_buy_quote": 39955.32704}, {"ts": 1773856500000, "open": 0.996, "high": 1.011, "low": 0.996, "close": 1.008, "volume": 20015.15, "quote_volume": 20119.39113, "trades": 267, "taker_buy_volume": 12411.22, "taker_buy_quote": 12477.26596}, {"ts": 1773856560000, "open": 1.008, "high": 1.011, "low": 1.003, "close": 1.008, "volume": 8154.98, "quote_volume": 8207.15128, "trades": 129, "taker_buy_volume": 4674.68, "taker_buy_quote": 4708.17636}, {"ts": 1773856620000, "open": 1.008, "high": 1.038, "low": 1.008, "close": 1.029, "volume": 41491.79, "quote_volume": 42568.51951, "trades": 471, "taker_buy_volume": 33474.62, "taker_buy_quote": 34329.36163}, {"ts": 1773856680000, "open": 1.03, "high": 1.048, "low": 1.021, "close": 1.031, "volume": 36482.11, "quote_volume": 37636.98088, "trades": 437, "taker_buy_volume": 17859.66, "taker_buy_quote": 18469.17201}, {"ts": 1773856740000, "open": 1.031, "high": 1.044, "low": 1.026, "close": 1.026, "volume": 21085.17, "quote_volume": 21851.22678, "trades": 301, "taker_buy_volume": 10579.9, "taker_buy_quote": 10964.39566}, {"ts": 1773856800000, "open": 1.027, "high": 1.03, "low": 1.011, "close": 1.027, "volume": 22225.21, "quote_volume": 22653.33721, "trades": 281, "taker_buy_volume": 14828.35, "taker_buy_quote": 15121.85752}, {"ts": 1773856860000, "open": 1.029, "high": 1.05, "low": 1.021, "close": 1.04, "volume": 23176.57, "quote_volume": 24034.57933, "trades": 447, "taker_buy_volume": 11480.29, "taker_buy_quote": 11939.1547}, {"ts": 1773856920000, "open": 1.041, "high": 1.056, "low": 1.037, "close": 1.055, "volume": 23058.03, "quote_volume": 24114.66746, "trades": 204, "taker_buy_volume": 12719.98, "taker_buy_quote": 13336.20497}, {"ts": 1773856980000, "open": 1.054, "high": 1.063, "low": 1.034, "close": 1.034, "volume": 22357.62, "quote_volume": 23416.85661, "trades": 282, "taker_buy_volume": 10272.23, "taker_buy_quote": 10754.29046}, {"ts": 1773857040000, "open": 1.036, "high": 1.039, "low": 1.029, "close": 1.034, "volume": 13959.76, "quote_volume": 14400.3606, "trades": 132, "taker_buy_volume": 2777.72, "taker_buy_quote": 2872.63661}, {"ts": 1773857100000, "open": 1.032, "high": 1.034, "low": 1.028, "close": 1.028, "volume": 6684.16, "quote_volume": 6889.32152, "trades": 60, "taker_buy_volume": 4122.65, "taker_buy_quote": 4249.25779}, {"ts": 1773857160000, "open": 1.029, "high": 1.029, "low": 1.018, "close": 1.025, "volume": 11847.23, "quote_volume": 12107.63975, "trades": 85, "taker_buy_volume": 4296.57, "taker_buy_quote": 4382.77284}, {"ts": 1773857220000, "open": 1.025, "high": 1.033, "low": 1.023, "close": 1.03, "volume": 9819.68, "quote_volume": 10108.54631, "trades": 68, "taker_buy_volume": 8240.79, "taker_buy_quote": 8484.00963}, {"ts": 1773857280000, "open": 1.03, "high": 1.042, "low": 1.03, "close": 1.04, "volume": 9273.19, "quote_volume": 9610.76166, "trades": 125, "taker_buy_volume": 7279.15, "taker_buy_quote": 7549.32848}, {"ts": 1773857340000, "open": 1.04, "high": 1.041, "low": 1.029, "close": 1.029, "volume": 2542.57, "quote_volume": 2633.35668, "trades": 70, "taker_buy_volume": 394.79, "taker_buy_quote": 409.23865}, {"ts": 1773857400000, "open": 1.03, "high": 1.037, "low": 1.027, "close": 1.035, "volume": 2091.6, "quote_volume": 2156.60769, "trades": 44, "taker_buy_volume": 758.14, "taker_buy_quote": 782.75954}, {"ts": 1773857460000, "open": 1.033, "high": 1.037, "low": 1.033, "close": 1.034, "volume": 450.55, "quote_volume": 466.49311, "trades": 9, "taker_buy_volume": 235.3, "taker_buy_quote": 243.31614}, {"ts": 1773857520000, "open": 1.033, "high": 1.043, "low": 1.028, "close": 1.04, "volume": 3893.22, "quote_volume": 4023.63506, "trades": 78, "taker_buy_volume": 2582.66, "taker_buy_quote": 2669.20933}, {"ts": 1773857580000, "open": 1.042, "high": 1.044, "low": 1.033, "close": 1.035, "volume": 4054.8, "quote_volume": 4208.60048, "trades": 46, "taker_buy_volume": 932.23, "taker_buy_quote": 967.7864}, {"ts": 1773857640000, "open": 1.033, "high": 1.048, "low": 1.031, "close": 1.048, "volume": 8950.68, "quote_volume": 9309.71428, "trades": 65, "taker_buy_volume": 8340.86, "taker_buy_quote": 8676.51711}, {"ts": 1773857700000, "open": 1.047, "high": 1.048, "low": 1.037, "close": 1.037, "volume": 7758.64, "quote_volume": 8098.26652, "trades": 71, "taker_buy_volume": 1875.87, "taker_buy_quote": 1958.51254}, {"ts": 1773857760000, "open": 1.039, "high": 1.04, "low": 1.034, "close": 1.039, "volume": 3732.89, "quote_volume": 3875.62796, "trades": 35, "taker_buy_volume": 3003.86, "taker_buy_quote": 3120.76983}, {"ts": 1773857820000, "open": 1.037, "high": 1.037, "low": 1.032, "close": 1.033, "volume": 3693.49, "quote_volume": 3820.5986, "trades": 34, "taker_buy_volume": 2155.41, "taker_buy_quote": 2228.69644}, {"ts": 1773857880000, "open": 1.035, "high": 1.041, "low": 1.035, "close": 1.038, "volume": 7397.41, "quote_volume": 7685.91223, "trades": 44, "taker_buy_volume": 5723.59, "taker_buy_quote": 5947.21254}, {"ts": 1773857940000, "open": 1.037, "high": 1.037, "low": 1.035, "close": 1.035, "volume": 381.74, "quote_volume": 395.78002, "trades": 11, "taker_buy_volume": 283.5, "taker_buy_quote": 293.9895}, {"ts": 1773858000000, "open": 1.035, "high": 1.035, "low": 1.029, "close": 1.03, "volume": 5916.52, "quote_volume": 6101.8762, "trades": 72, "taker_buy_volume": 670.86, "taker_buy_quote": 691.77768}, {"ts": 1773858060000, "open": 1.03, "high": 1.041, "low": 1.027, "close": 1.035, "volume": 19262.56, "quote_volume": 19975.96535, "trades": 114, "taker_buy_volume": 14293.78, "taker_buy_quote": 14826.58042}, {"ts": 1773858120000, "open": 1.034, "high": 1.038, "low": 1.032, "close": 1.035, "volume": 4735.2, "quote_volume": 4899.47865, "trades": 56, "taker_buy_volume": 1205.95, "taker_buy_quote": 1248.54662}, {"ts": 1773858180000, "open": 1.036, "high": 1.039, "low": 1.036, "close": 1.036, "volume": 3109.38, "quote_volume": 3224.65633, "trades": 33, "taker_buy_volume": 1557.73, "taker_buy_quote": 1616.56527}, {"ts": 1773858240000, "open": 1.036, "high": 1.057, "low": 1.036, "close": 1.049, "volume": 30974.57, "quote_volume": 32464.18338, "trades": 228, "taker_buy_volume": 25656.26, "taker_buy_quote": 26872.98407}, {"ts": 1773858300000, "open": 1.049, "high": 1.066, "low": 1.048, "close": 1.063, "volume": 12089.15, "quote_volume": 12778.03629, "trades": 184, "taker_buy_volume": 8907.76, "taker_buy_quote": 9415.61243}, {"ts": 1773858360000, "open": 1.064, "high": 1.068, "low": 1.059, "close": 1.066, "volume": 8120.61, "quote_volume": 8636.5419, "trades": 134, "taker_buy_volume": 4146.83, "taker_buy_quote": 4412.78634}, {"ts": 1773858420000, "open": 1.064, "high": 1.099, "low": 1.062, "close": 1.092, "volume": 60038.24, "quote_volume": 64973.59019, "trades": 720, "taker_buy_volume": 30941.96, "taker_buy_quote": 33475.97149}, {"ts": 1773858480000, "open": 1.093, "high": 1.101, "low": 1.086, "close": 1.101, "volume": 18774.27, "quote_volume": 20573.12013, "trades": 239, "taker_buy_volume": 11965.6, "taker_buy_quote": 13114.13659}, {"ts": 1773858540000, "open": 1.102, "high": 1.12, "low": 1.093, "close": 1.11, "volume": 48321.36, "quote_volume": 53638.7263, "trades": 439, "taker_buy_volume": 21196.28, "taker_buy_quote": 23539.33786}, {"ts": 1773858600000, "open": 1.11, "high": 1.123, "low": 1.091, "close": 1.118, "volume": 31612.86, "quote_volume": 34900.80635, "trades": 393, "taker_buy_volume": 14121.08, "taker_buy_quote": 15650.67454}, {"ts": 1773858660000, "open": 1.116, "high": 1.119, "low": 1.076, "close": 1.078, "volume": 39834.34, "quote_volume": 43649.05642, "trades": 356, "taker_buy_volume": 10008.3, "taker_buy_quote": 10935.9988}, {"ts": 1773858720000, "open": 1.079, "high": 1.097, "low": 1.073, "close": 1.097, "volume": 36896.46, "quote_volume": 40029.17347, "trades": 259, "taker_buy_volume": 31569.46, "taker_buy_quote": 34252.57268}, {"ts": 1773858780000, "open": 1.098, "high": 1.1, "low": 1.088, "close": 1.088, "volume": 10135.4, "quote_volume": 11085.85326, "trades": 115, "taker_buy_volume": 2898.06, "taker_buy_quote": 3181.78706}, {"ts": 1773858840000, "open": 1.091, "high": 1.094, "low": 1.07, "close": 1.079, "volume": 15837.87, "quote_volume": 17085.54875, "trades": 241, "taker_buy_volume": 6560.26, "taker_buy_quote": 7092.1355}, {"ts": 1773858900000, "open": 1.081, "high": 1.086, "low": 1.077, "close": 1.077, "volume": 11489.84, "quote_volume": 12418.04547, "trades": 116, "taker_buy_volume": 2889.21, "taker_buy_quote": 3125.14937}, {"ts": 1773858960000, "open": 1.077, "high": 1.084, "low": 1.077, "close": 1.08, "volume": 8437.39, "quote_volume": 9104.81333, "trades": 109, "taker_buy_volume": 3149.04, "taker_buy_quote": 3398.13046}, {"ts": 1773859020000, "open": 1.08, "high": 1.086, "low": 1.072, "close": 1.074, "volume": 16844.83, "quote_volume": 18144.21377, "trades": 90, "taker_buy_volume": 1510.81, "taker_buy_quote": 1627.3523}, {"ts": 1773859080000, "open": 1.073, "high": 1.075, "low": 1.063, "close": 1.065, "volume": 9646.78, "quote_volume": 10324.71858, "trades": 147, "taker_buy_volume": 3119.79, "taker_buy_quote": 3337.34395}, {"ts": 1773859140000, "open": 1.066, "high": 1.073, "low": 1.063, "close": 1.064, "volume": 10138.64, "quote_volume": 10828.34933, "trades": 146, "taker_buy_volume": 4636.16, "taker_buy_quote": 4953.11046}, {"ts": 1773859200000, "open": 1.063, "high": 1.075, "low": 1.063, "close": 1.069, "volume": 8619.4, "quote_volume": 9229.17101, "trades": 108, "taker_buy_volume": 4283.01, "taker_buy_quote": 4585.13319}, {"ts": 1773859260000, "open": 1.068, "high": 1.068, "low": 1.061, "close": 1.062, "volume": 3110.67, "quote_volume": 3305.83542, "trades": 45, "taker_buy_volume": 641.86, "taker_buy_quote": 683.1078}, {"ts": 1773859320000, "open": 1.062, "high": 1.069, "low": 1.062, "close": 1.062, "volume": 5579.08, "quote_volume": 5947.17418, "trades": 70, "taker_buy_volume": 2352.8, "taker_buy_quote": 2510.90272}, {"ts": 1773859380000, "open": 1.064, "high": 1.065, "low": 1.055, "close": 1.055, "volume": 8311.51, "quote_volume": 8810.97481, "trades": 70, "taker_buy_volume": 555.95, "taker_buy_quote": 589.5424}, {"ts": 1773859440000, "open": 1.055, "high": 1.058, "low": 1.054, "close": 1.055, "volume": 4934.96, "quote_volume": 5213.86189, "trades": 41, "taker_buy_volume": 3195.03, "taker_buy_quote": 3376.13686}, {"ts": 1773859500000, "open": 1.054, "high": 1.056, "low": 1.046, "close": 1.049, "volume": 25500.18, "quote_volume": 26768.58283, "trades": 186, "taker_buy_volume": 15891.31, "taker_buy_quote": 16680.30298}, {"ts": 1773859560000, "open": 1.049, "high": 1.054, "low": 1.045, "close": 1.047, "volume": 11115.41, "quote_volume": 11671.2016, "trades": 60, "taker_buy_volume": 5532.65, "taker_buy_quote": 5812.82314}, {"ts": 1773859620000, "open": 1.047, "high": 1.053, "low": 1.045, "close": 1.05, "volume": 12651.06, "quote_volume": 13269.74039, "trades": 91, "taker_buy_volume": 10534.59, "taker_buy_quote": 11049.6893}, {"ts": 1773859680000, "open": 1.05, "high": 1.051, "low": 1.047, "close": 1.047, "volume": 3579.66, "quote_volume": 3751.36203, "trades": 35, "taker_buy_volume": 291.88, "taker_buy_quote": 306.39925}, {"ts": 1773859740000, "open": 1.048, "high": 1.05, "low": 1.047, "close": 1.049, "volume": 440.55, "quote_volume": 462.05575, "trades": 12, "taker_buy_volume": 126.69, "taker_buy_quote": 132.90781}, {"ts": 1773859800000, "open": 1.05, "high": 1.052, "low": 1.047, "close": 1.047, "volume": 2569.22, "quote_volume": 2696.68671, "trades": 32, "taker_buy_volume": 857.4, "taker_buy_quote": 901.1912}, {"ts": 1773859860000, "open": 1.046, "high": 1.048, "low": 1.043, "close": 1.044, "volume": 2482.88, "quote_volume": 2593.17336, "trades": 23, "taker_buy_volume": 147.94, "taker_buy_quote": 154.54621}, {"ts": 1773859920000, "open": 1.045, "high": 1.049, "low": 1.044, "close": 1.046, "volume": 477.97, "quote_volume": 499.70572, "trades": 15, "taker_buy_volume": 188.89, "taker_buy_quote": 197.80118}, {"ts": 1773859980000, "open": 1.047, "high": 1.049, "low": 1.044, "close": 1.046, "volume": 1946.04, "quote_volume": 2037.23365, "trades": 30, "taker_buy_volume": 788.55, "taker_buy_quote": 825.75697}, {"ts": 1773860040000, "open": 1.045, "high": 1.047, "low": 1.043, "close": 1.043, "volume": 1766.42, "quote_volume": 1843.7737, "trades": 12, "taker_buy_volume": 17.19, "taker_buy_quote": 17.99267}, {"ts": 1773860100000, "open": 1.044, "high": 1.045, "low": 1.041, "close": 1.044, "volume": 1766.39, "quote_volume": 1842.99265, "trades": 20, "taker_buy_volume": 283.59, "taker_buy_quote": 296.06677}, {"ts": 1773860160000, "open": 1.044, "high": 1.046, "low": 1.044, "close": 1.046, "volume": 800.34, "quote_volume": 836.46537, "trades": 15, "taker_buy_volume": 666.61, "taker_buy_quote": 696.72282}, {"ts": 1773860220000, "open": 1.046, "high": 1.046, "low": 1.039, "close": 1.043, "volume": 3496.6, "quote_volume": 3641.51066, "trades": 36, "taker_buy_volume": 455.5, "taker_buy_quote": 474.14538}, {"ts": 1773860280000, "open": 1.042, "high": 1.045, "low": 1.042, "close": 1.044, "volume": 757.79, "quote_volume": 791.07222, "trades": 9, "taker_buy_volume": 226.14, "taker_buy_quote": 236.0926}, {"ts": 1773860340000, "open": 1.044, "high": 1.05, "low": 1.041, "close": 1.042, "volume": 4930.98, "quote_volume": 5159.30507, "trades": 58, "taker_buy_volume": 3934.2, "taker_buy_quote": 4119.85795}, {"ts": 1773860400000, "open": 1.042, "high": 1.061, "low": 1.042, "close": 1.058, "volume": 11837.76, "quote_volume": 12441.05136, "trades": 96, "taker_buy_volume": 7996.68, "taker_buy_quote": 8393.62343}, {"ts": 1773860460000, "open": 1.058, "high": 1.063, "low": 1.056, "close": 1.057, "volume": 9267.23, "quote_volume": 9811.74231, "trades": 75, "taker_buy_volume": 3287.48, "taker_buy_quote": 3484.08833}, {"ts": 1773860520000, "open": 1.057, "high": 1.065, "low": 1.055, "close": 1.063, "volume": 20844.52, "quote_volume": 22129.12662, "trades": 175, "taker_buy_volume": 13860.51, "taker_buy_quote": 14733.96731}, {"ts": 1773860580000, "open": 1.06, "high": 1.06, "low": 1.051, "close": 1.059, "volume": 5583.15, "quote_volume": 5889.88817, "trades": 81, "taker_buy_volume": 2234.46, "taker_buy_quote": 2358.52074}, {"ts": 1773860640000, "open": 1.06, "high": 1.065, "low": 1.06, "close": 1.062, "volume": 2749.12, "quote_volume": 2923.91288, "trades": 37, "taker_buy_volume": 2706.54, "taker_buy_quote": 2878.70996}, {"ts": 1773860700000, "open": 1.062, "high": 1.063, "low": 1.053, "close": 1.053, "volume": 5343.86, "quote_volume": 5660.30464, "trades": 55, "taker_buy_volume": 2307.91, "taker_buy_quote": 2447.0892}, {"ts": 1773860760000, "open": 1.055, "high": 1.055, "low": 1.053, "close": 1.055, "volume": 2023.31, "quote_volume": 2132.26167, "trades": 29, "taker_buy_volume": 931.63, "taker_buy_quote": 981.78918}, {"ts": 1773860820000, "open": 1.056, "high": 1.061, "low": 1.056, "close": 1.061, "volume": 1524.17, "quote_volume": 1614.88694, "trades": 24, "taker_buy_volume": 893.16, "taker_buy_quote": 945.6826}, {"ts": 1773860880000, "open": 1.059, "high": 1.065, "low": 1.057, "close": 1.065, "volume": 6546.93, "quote_volume": 6954.77338, "trades": 61, "taker_buy_volume": 5321.86, "taker_buy_quote": 5656.9568}, {"ts": 1773860940000, "open": 1.065, "high": 1.076, "low": 1.065, "close": 1.076, "volume": 18838.33, "quote_volume": 20126.2099, "trades": 129, "taker_buy_volume": 16146.91, "taker_buy_quote": 17234.89733}, {"ts": 1773861000000, "open": 1.076, "high": 1.078, "low": 1.072, "close": 1.075, "volume": 5126.22, "quote_volume": 5511.44819, "trades": 55, "taker_buy_volume": 2528.82, "taker_buy_quote": 2719.1982}, {"ts": 1773861060000, "open": 1.073, "high": 1.073, "low": 1.058, "close": 1.066, "volume": 5128.9, "quote_volume": 5453.91179, "trades": 74, "taker_buy_volume": 1650.07, "taker_buy_quote": 1754.50092}, {"ts": 1773861120000, "open": 1.066, "high": 1.072, "low": 1.065, "close": 1.072, "volume": 2023.77, "quote_volume": 2163.9683, "trades": 29, "taker_buy_volume": 1590.57, "taker_buy_quote": 1701.13334}, {"ts": 1773861180000, "open": 1.071, "high": 1.075, "low": 1.071, "close": 1.075, "volume": 1707.4, "quote_volume": 1832.67667, "trades": 16, "taker_buy_volume": 1572.59, "taker_buy_quote": 1688.29516}, {"ts": 1773861240000, "open": 1.074, "high": 1.074, "low": 1.069, "close": 1.071, "volume": 4518.51, "quote_volume": 4837.98807, "trades": 51, "taker_buy_volume": 170.88, "taker_buy_quote": 183.31718}, {"ts": 1773861300000, "open": 1.072, "high": 1.075, "low": 1.072, "close": 1.072, "volume": 1727.41, "quote_volume": 1854.66189, "trades": 16, "taker_buy_volume": 726.64, "taker_buy_quote": 780.89102}, {"ts": 1773861360000, "open": 1.071, "high": 1.071, "low": 1.06, "close": 1.062, "volume": 21640.35, "quote_volume": 23108.95509, "trades": 90, "taker_buy_volume": 5403.63, "taker_buy_quote": 5758.14248}, {"ts": 1773861420000, "open": 1.062, "high": 1.079, "low": 1.062, "close": 1.068, "volume": 9506.33, "quote_volume": 10197.31673, "trades": 111, "taker_buy_volume": 4904.87, "taker_buy_quote": 5262.16286}, {"ts": 1773861480000, "open": 1.068, "high": 1.07, "low": 1.065, "close": 1.065, "volume": 3650.05, "quote_volume": 3896.08963, "trades": 54, "taker_buy_volume": 960.09, "taker_buy_quote": 1026.35055}, {"ts": 1773861540000, "open": 1.065, "high": 1.069, "low": 1.065, "close": 1.069, "volume": 163.68, "quote_volume": 174.58587, "trades": 6, "taker_buy_volume": 37.49, "taker_buy_quote": 39.99009}, {"ts": 1773861600000, "open": 1.07, "high": 1.07, "low": 1.057, "close": 1.064, "volume": 43685.93, "quote_volume": 46472.48578, "trades": 131, "taker_buy_volume": 4844.39, "taker_buy_quote": 5163.1574}, {"ts": 1773861660000, "open": 1.064, "high": 1.067, "low": 1.061, "close": 1.063, "volume": 11234.68, "quote_volume": 11945.92962, "trades": 54, "taker_buy_volume": 7355.93, "taker_buy_quote": 7821.20357}, {"ts": 1773861720000, "open": 1.064, "high": 1.064, "low": 1.044, "close": 1.052, "volume": 26489.36, "quote_volume": 27895.65007, "trades": 203, "taker_buy_volume": 6746.03, "taker_buy_quote": 7098.69663}, {"ts": 1773861780000, "open": 1.051, "high": 1.058, "low": 1.049, "close": 1.055, "volume": 7319.34, "quote_volume": 7717.13697, "trades": 58, "taker_buy_volume": 3741.28, "taker_buy_quote": 3948.66889}, {"ts": 1773861840000, "open": 1.056, "high": 1.064, "low": 1.053, "close": 1.053, "volume": 12070.28, "quote_volume": 12761.17525, "trades": 108, "taker_buy_volume": 6506.86, "taker_buy_quote": 6886.39596}, {"ts": 1773861900000, "open": 1.055, "high": 1.058, "low": 1.053, "close": 1.058, "volume": 3510.0, "quote_volume": 3702.64447, "trades": 26, "taker_buy_volume": 1522.63, "taker_buy_quote": 1608.86242}, {"ts": 1773861960000, "open": 1.058, "high": 1.067, "low": 1.058, "close": 1.063, "volume": 7317.44, "quote_volume": 7783.59303, "trades": 79, "taker_buy_volume": 5323.77, "taker_buy_quote": 5665.9853}, {"ts": 1773862020000, "open": 1.064, "high": 1.065, "low": 1.062, "close": 1.062, "volume": 657.13, "quote_volume": 699.68068, "trades": 14, "taker_buy_volume": 210.28, "taker_buy_quote": 223.94303}, {"ts": 1773862080000, "open": 1.063, "high": 1.068, "low": 1.062, "close": 1.068, "volume": 1855.61, "quote_volume": 1976.67662, "trades": 24, "taker_buy_volume": 1526.74, "taker_buy_quote": 1627.21293}, {"ts": 1773862140000, "open": 1.068, "high": 1.068, "low": 1.059, "close": 1.064, "volume": 7744.75, "quote_volume": 8234.84355, "trades": 92, "taker_buy_volume": 2080.49, "taker_buy_quote": 2214.15162}, {"ts": 1773862200000, "open": 1.065, "high": 1.067, "low": 1.063, "close": 1.063, "volume": 1408.17, "quote_volume": 1499.03817, "trades": 33, "taker_buy_volume": 594.47, "taker_buy_quote": 632.77138}, {"ts": 1773862260000, "open": 1.065, "high": 1.065, "low": 1.057, "close": 1.057, "volume": 1279.44, "quote_volume": 1357.56798, "trades": 24, "taker_buy_volume": 391.42, "taker_buy_quote": 415.2226}, {"ts": 1773862320000, "open": 1.056, "high": 1.056, "low": 1.049, "close": 1.054, "volume": 6762.44, "quote_volume": 7106.66307, "trades": 67, "taker_buy_volume": 4689.33, "taker_buy_quote": 4926.75982}, {"ts": 1773862380000, "open": 1.054, "high": 1.055, "low": 1.052, "close": 1.055, "volume": 1112.48, "quote_volume": 1171.61671, "trades": 22, "taker_buy_volume": 391.85, "taker_buy_quote": 412.69882}, {"ts": 1773862440000, "open": 1.056, "high": 1.058, "low": 1.055, "close": 1.057, "volume": 3036.73, "quote_volume": 3209.95062, "trades": 33, "taker_buy_volume": 2670.05, "taker_buy_quote": 2822.28547}, {"ts": 1773862500000, "open": 1.056, "high": 1.056, "low": 1.048, "close": 1.048, "volume": 3268.96, "quote_volume": 3434.41782, "trades": 65, "taker_buy_volume": 1321.81, "taker_buy_quote": 1389.84911}, {"ts": 1773862560000, "open": 1.049, "high": 1.05, "low": 1.044, "close": 1.05, "volume": 3443.55, "quote_volume": 3602.60297, "trades": 52, "taker_buy_volume": 965.83, "taker_buy_quote": 1011.85588}, {"ts": 1773862620000, "open": 1.05, "high": 1.056, "low": 1.05, "close": 1.056, "volume": 522.09, "quote_volume": 550.62146, "trades": 16, "taker_buy_volume": 184.71, "taker_buy_quote": 194.76307}, {"ts": 1773862680000, "open": 1.056, "high": 1.056, "low": 1.049, "close": 1.049, "volume": 1362.13, "quote_volume": 1437.74612, "trades": 15, "taker_buy_volume": 216.34, "taker_buy_quote": 228.34307}, {"ts": 1773862740000, "open": 1.051, "high": 1.058, "low": 1.051, "close": 1.051, "volume": 835.61, "quote_volume": 881.7054, "trades": 22, "taker_buy_volume": 406.57, "taker_buy_quote": 429.27146}, {"ts": 1773862800000, "open": 1.051, "high": 1.051, "low": 1.05, "close": 1.051, "volume": 523.23, "quote_volume": 549.79428, "trades": 8, "taker_buy_volume": 5.7, "taker_buy_quote": 5.985}, {"ts": 1773862860000, "open": 1.049, "high": 1.049, "low": 1.047, "close": 1.047, "volume": 187.85, "quote_volume": 196.94635, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862920000, "open": 1.048, "high": 1.052, "low": 1.048, "close": 1.051, "volume": 902.83, "quote_volume": 947.55206, "trades": 10, "taker_buy_volume": 619.33, "taker_buy_quote": 649.59356}, {"ts": 1773862980000, "open": 1.05, "high": 1.051, "low": 1.044, "close": 1.047, "volume": 969.32, "quote_volume": 1014.98802, "trades": 25, "taker_buy_volume": 311.5, "taker_buy_quote": 326.2093}, {"ts": 1773863040000, "open": 1.048, "high": 1.048, "low": 1.039, "close": 1.04, "volume": 4526.11, "quote_volume": 4726.24001, "trades": 38, "taker_buy_volume": 235.18, "taker_buy_quote": 245.10612}, {"ts": 1773863100000, "open": 1.042, "high": 1.046, "low": 1.042, "close": 1.045, "volume": 1590.55, "quote_volume": 1660.25428, "trades": 12, "taker_buy_volume": 1492.32, "taker_buy_quote": 1557.53345}, {"ts": 1773863160000, "open": 1.045, "high": 1.052, "low": 1.043, "close": 1.048, "volume": 1140.76, "quote_volume": 1195.70602, "trades": 34, "taker_buy_volume": 713.23, "taker_buy_quote": 747.96734}, {"ts": 1773863220000, "open": 1.047, "high": 1.048, "low": 1.038, "close": 1.042, "volume": 16635.08, "quote_volume": 17316.00283, "trades": 139, "taker_buy_volume": 8583.02, "taker_buy_quote": 8927.22637}, {"ts": 1773863280000, "open": 1.042, "high": 1.044, "low": 1.03, "close": 1.03, "volume": 33579.18, "quote_volume": 34675.72223, "trades": 250, "taker_buy_volume": 17879.39, "taker_buy_quote": 18445.35122}, {"ts": 1773863340000, "open": 1.03, "high": 1.033, "low": 1.025, "close": 1.026, "volume": 10016.08, "quote_volume": 10301.97081, "trades": 156, "taker_buy_volume": 2236.96, "taker_buy_quote": 2300.81824}, {"ts": 1773863400000, "open": 1.025, "high": 1.034, "low": 1.025, "close": 1.033, "volume": 9963.86, "quote_volume": 10240.1039, "trades": 64, "taker_buy_volume": 9213.68, "taker_buy_quote": 9467.54113}, {"ts": 1773863460000, "open": 1.031, "high": 1.031, "low": 1.026, "close": 1.028, "volume": 3905.74, "quote_volume": 4013.67826, "trades": 47, "taker_buy_volume": 1420.9, "taker_buy_quote": 1460.12993}, {"ts": 1773863520000, "open": 1.029, "high": 1.03, "low": 1.016, "close": 1.025, "volume": 37225.44, "quote_volume": 38006.91131, "trades": 199, "taker_buy_volume": 21263.63, "taker_buy_quote": 21706.2804}, {"ts": 1773863580000, "open": 1.024, "high": 1.028, "low": 1.023, "close": 1.024, "volume": 4303.82, "quote_volume": 4409.08912, "trades": 62, "taker_buy_volume": 1716.31, "taker_buy_quote": 1760.45592}, {"ts": 1773863640000, "open": 1.026, "high": 1.03, "low": 1.009, "close": 1.023, "volume": 68647.49, "quote_volume": 69739.95624, "trades": 475, "taker_buy_volume": 28918.82, "taker_buy_quote": 29359.83378}, {"ts": 1773863700000, "open": 1.023, "high": 1.023, "low": 1.009, "close": 1.011, "volume": 24157.1, "quote_volume": 24556.30186, "trades": 171, "taker_buy_volume": 3722.05, "taker_buy_quote": 3781.60663}, {"ts": 1773863760000, "open": 1.012, "high": 1.012, "low": 1.005, "close": 1.008, "volume": 8892.73, "quote_volume": 8967.40164, "trades": 119, "taker_buy_volume": 3495.82, "taker_buy_quote": 3530.4973}, {"ts": 1773863820000, "open": 1.009, "high": 1.01, "low": 1.005, "close": 1.007, "volume": 9197.95, "quote_volume": 9263.73951, "trades": 98, "taker_buy_volume": 3439.43, "taker_buy_quote": 3468.55199}, {"ts": 1773863880000, "open": 1.007, "high": 1.011, "low": 1.001, "close": 1.001, "volume": 17141.14, "quote_volume": 17219.26489, "trades": 118, "taker_buy_volume": 4320.51, "taker_buy_quote": 4349.41827}, {"ts": 1773863940000, "open": 1.002, "high": 1.003, "low": 0.998, "close": 0.998, "volume": 18490.87, "quote_volume": 18488.8763, "trades": 110, "taker_buy_volume": 5311.43, "taker_buy_quote": 5314.16559}, {"ts": 1773864000000, "open": 1.0, "high": 1.002, "low": 0.98, "close": 0.983, "volume": 38331.24, "quote_volume": 37899.25265, "trades": 232, "taker_buy_volume": 16232.81, "taker_buy_quote": 16038.14427}, {"ts": 1773864060000, "open": 0.981, "high": 0.981, "low": 0.97, "close": 0.978, "volume": 18262.17, "quote_volume": 17806.55754, "trades": 161, "taker_buy_volume": 6026.98, "taker_buy_quote": 5872.99424}, {"ts": 1773864120000, "open": 0.979, "high": 0.987, "low": 0.977, "close": 0.984, "volume": 10809.81, "quote_volume": 10628.06755, "trades": 75, "taker_buy_volume": 3467.29, "taker_buy_quote": 3409.30121}, {"ts": 1773864180000, "open": 0.986, "high": 0.989, "low": 0.984, "close": 0.988, "volume": 7588.76, "quote_volume": 7487.1093, "trades": 58, "taker_buy_volume": 2149.89, "taker_buy_quote": 2124.66175}, {"ts": 1773864240000, "open": 0.987, "high": 0.987, "low": 0.981, "close": 0.981, "volume": 13426.47, "quote_volume": 13197.07359, "trades": 65, "taker_buy_volume": 4857.58, "taker_buy_quote": 4774.81497}, {"ts": 1773864300000, "open": 0.98, "high": 0.981, "low": 0.956, "close": 0.965, "volume": 43062.4, "quote_volume": 41577.47857, "trades": 248, "taker_buy_volume": 21635.6, "taker_buy_quote": 20844.41612}, {"ts": 1773864360000, "open": 0.964, "high": 0.972, "low": 0.964, "close": 0.97, "volume": 8308.85, "quote_volume": 8052.65587, "trades": 62, "taker_buy_volume": 1889.88, "taker_buy_quote": 1830.0271}, {"ts": 1773864420000, "open": 0.973, "high": 0.973, "low": 0.969, "close": 0.972, "volume": 7191.2, "quote_volume": 6981.90716, "trades": 43, "taker_buy_volume": 1044.56, "taker_buy_quote": 1014.8388}, {"ts": 1773864480000, "open": 0.973, "high": 0.974, "low": 0.97, "close": 0.973, "volume": 6376.21, "quote_volume": 6192.84663, "trades": 39, "taker_buy_volume": 1124.13, "taker_buy_quote": 1092.38202}, {"ts": 1773864540000, "open": 0.972, "high": 0.972, "low": 0.967, "close": 0.969, "volume": 14373.87, "quote_volume": 13933.97623, "trades": 52, "taker_buy_volume": 535.77, "taker_buy_quote": 519.07123}, {"ts": 1773864600000, "open": 0.97, "high": 0.978, "low": 0.968, "close": 0.975, "volume": 24980.88, "quote_volume": 24274.88257, "trades": 74, "taker_buy_volume": 21275.75, "taker_buy_quote": 20665.66159}, {"ts": 1773864660000, "open": 0.974, "high": 0.976, "low": 0.974, "close": 0.976, "volume": 7409.39, "quote_volume": 7230.00731, "trades": 24, "taker_buy_volume": 7195.05, "taker_buy_quote": 7020.95561}, {"ts": 1773864720000, "open": 0.977, "high": 0.979, "low": 0.976, "close": 0.978, "volume": 4941.25, "quote_volume": 4825.01813, "trades": 24, "taker_buy_volume": 2149.0, "taker_buy_quote": 2099.76788}, {"ts": 1773864780000, "open": 0.977, "high": 0.981, "low": 0.977, "close": 0.981, "volume": 1604.09, "quote_volume": 1568.65713, "trades": 24, "taker_buy_volume": 1100.3, "taker_buy_quote": 1076.18342}, {"ts": 1773864840000, "open": 0.981, "high": 0.986, "low": 0.981, "close": 0.981, "volume": 2676.31, "quote_volume": 2632.08924, "trades": 32, "taker_buy_volume": 2225.09, "taker_buy_quote": 2188.30819}, {"ts": 1773864900000, "open": 0.981, "high": 0.981, "low": 0.979, "close": 0.981, "volume": 2584.92, "quote_volume": 2533.28366, "trades": 28, "taker_buy_volume": 1390.38, "taker_buy_quote": 1363.00772}, {"ts": 1773864960000, "open": 0.981, "high": 0.986, "low": 0.981, "close": 0.986, "volume": 1074.37, "quote_volume": 1056.06046, "trades": 16, "taker_buy_volume": 1048.52, "taker_buy_quote": 1030.70161}, {"ts": 1773865020000, "open": 0.983, "high": 0.99, "low": 0.981, "close": 0.99, "volume": 5911.86, "quote_volume": 5832.08273, "trades": 61, "taker_buy_volume": 4455.49, "taker_buy_quote": 4396.59307}, {"ts": 1773865080000, "open": 0.99, "high": 0.991, "low": 0.99, "close": 0.991, "volume": 520.17, "quote_volume": 515.46377, "trades": 11, "taker_buy_volume": 425.67, "taker_buy_quote": 421.81427}, {"ts": 1773865140000, "open": 0.99, "high": 0.993, "low": 0.99, "close": 0.992, "volume": 4657.06, "quote_volume": 4621.04836, "trades": 24, "taker_buy_volume": 4314.6, "taker_buy_quote": 4281.3678}, {"ts": 1773865200000, "open": 0.992, "high": 0.992, "low": 0.985, "close": 0.988, "volume": 17468.11, "quote_volume": 17260.39896, "trades": 57, "taker_buy_volume": 10826.45, "taker_buy_quote": 10684.38927}, {"ts": 1773865260000, "open": 0.987, "high": 0.994, "low": 0.987, "close": 0.994, "volume": 11389.68, "quote_volume": 11284.38135, "trades": 46, "taker_buy_volume": 9659.74, "taker_buy_quote": 9572.14956}, {"ts": 1773865320000, "open": 0.994, "high": 0.994, "low": 0.993, "close": 0.993, "volume": 472.98, "quote_volume": 469.90218, "trades": 7, "taker_buy_volume": 131.93, "taker_buy_quote": 131.13842}, {"ts": 1773865380000, "open": 0.994, "high": 0.995, "low": 0.994, "close": 0.995, "volume": 655.64, "quote_volume": 652.20608, "trades": 16, "taker_buy_volume": 635.64, "taker_buy_quote": 632.32608}, {"ts": 1773865440000, "open": 0.994, "high": 0.997, "low": 0.994, "close": 0.996, "volume": 3672.46, "quote_volume": 3656.45942, "trades": 36, "taker_buy_volume": 2645.46, "taker_buy_quote": 2633.8876}, {"ts": 1773865500000, "open": 0.994, "high": 0.996, "low": 0.991, "close": 0.996, "volume": 16276.37, "quote_volume": 16157.50169, "trades": 60, "taker_buy_volume": 7414.32, "taker_buy_quote": 7357.86458}, {"ts": 1773865560000, "open": 0.995, "high": 0.995, "low": 0.994, "close": 0.994, "volume": 10517.77, "quote_volume": 10455.74589, "trades": 26, "taker_buy_volume": 66.43, "taker_buy_quote": 66.09785}, {"ts": 1773865620000, "open": 0.994, "high": 0.994, "low": 0.988, "close": 0.993, "volume": 6467.41, "quote_volume": 6419.48839, "trades": 33, "taker_buy_volume": 1657.6, "taker_buy_quote": 1641.2058}, {"ts": 1773865680000, "open": 0.992, "high": 0.993, "low": 0.991, "close": 0.993, "volume": 3137.99, "quote_volume": 3110.97998, "trades": 19, "taker_buy_volume": 833.17, "taker_buy_quote": 825.69818}, {"ts": 1773865740000, "open": 0.992, "high": 0.995, "low": 0.992, "close": 0.994, "volume": 731.98, "quote_volume": 727.38655, "trades": 12, "taker_buy_volume": 583.69, "taker_buy_quote": 580.16374}, {"ts": 1773865800000, "open": 0.993, "high": 1.0, "low": 0.993, "close": 0.998, "volume": 13464.85, "quote_volume": 13434.39825, "trades": 63, "taker_buy_volume": 8494.95, "taker_buy_quote": 8478.32212}, {"ts": 1773865860000, "open": 0.999, "high": 1.002, "low": 0.992, "close": 0.993, "volume": 8909.93, "quote_volume": 8872.91655, "trades": 58, "taker_buy_volume": 2570.67, "taker_buy_quote": 2560.33893}, {"ts": 1773865920000, "open": 0.994, "high": 0.997, "low": 0.994, "close": 0.997, "volume": 626.41, "quote_volume": 623.64708, "trades": 15, "taker_buy_volume": 237.99, "taker_buy_quote": 237.19398}, {"ts": 1773865980000, "open": 0.997, "high": 0.997, "low": 0.994, "close": 0.996, "volume": 1544.05, "quote_volume": 1537.6809, "trades": 6, "taker_buy_volume": 8.01, "taker_buy_quote": 7.97796}, {"ts": 1773866040000, "open": 0.997, "high": 0.999, "low": 0.996, "close": 0.999, "volume": 2889.18, "quote_volume": 2883.79172, "trades": 23, "taker_buy_volume": 2739.69, "taker_buy_quote": 2734.85522}, {"ts": 1773866100000, "open": 0.999, "high": 0.999, "low": 0.998, "close": 0.998, "volume": 3116.72, "quote_volume": 3112.51108, "trades": 11, "taker_buy_volume": 40.7, "taker_buy_quote": 40.63714}, {"ts": 1773866160000, "open": 0.999, "high": 1.004, "low": 0.998, "close": 1.003, "volume": 7402.9, "quote_volume": 7411.18233, "trades": 45, "taker_buy_volume": 7151.94, "taker_buy_quote": 7159.65769}, {"ts": 1773866220000, "open": 1.002, "high": 1.003, "low": 1.001, "close": 1.001, "volume": 3250.58, "quote_volume": 3259.42562, "trades": 17, "taker_buy_volume": 2359.11, "taker_buy_quote": 2366.09039}, {"ts": 1773866280000, "open": 1.0, "high": 1.002, "low": 1.0, "close": 1.002, "volume": 1824.86, "quote_volume": 1827.17326, "trades": 13, "taker_buy_volume": 1028.97, "taker_buy_quote": 1030.50687}, {"ts": 1773866340000, "open": 1.0, "high": 1.003, "low": 1.0, "close": 1.003, "volume": 4469.97, "quote_volume": 4478.01284, "trades": 32, "taker_buy_volume": 3562.23, "taker_buy_quote": 3569.35826}, {"ts": 1773866400000, "open": 1.003, "high": 1.004, "low": 0.999, "close": 1.002, "volume": 12151.2, "quote_volume": 12154.2045, "trades": 31, "taker_buy_volume": 1459.36, "taker_buy_quote": 1461.56222}, {"ts": 1773866460000, "open": 1.003, "high": 1.003, "low": 1.001, "close": 1.001, "volume": 4224.96, "quote_volume": 4232.71102, "trades": 18, "taker_buy_volume": 176.5, "taker_buy_quote": 176.95834}, {"ts": 1773866520000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 60.89, "quote_volume": 60.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866580000, "open": 0.999, "high": 1.0, "low": 0.994, "close": 0.994, "volume": 3495.17, "quote_volume": 3481.70266, "trades": 19, "taker_buy_volume": 107.57, "taker_buy_quote": 107.4755}, {"ts": 1773866640000, "open": 0.994, "high": 0.994, "low": 0.991, "close": 0.991, "volume": 6119.02, "quote_volume": 6069.34088, "trades": 34, "taker_buy_volume": 2351.84, "taker_buy_quote": 2333.02528}, {"ts": 1773866700000, "open": 0.993, "high": 0.995, "low": 0.991, "close": 0.993, "volume": 208.9, "quote_volume": 207.3776, "trades": 12, "taker_buy_volume": 41.02, "taker_buy_quote": 40.76058}, {"ts": 1773866760000, "open": 0.994, "high": 0.995, "low": 0.994, "close": 0.995, "volume": 21.01, "quote_volume": 20.89955, "trades": 3, "taker_buy_volume": 10.93, "taker_buy_quote": 10.86995}, {"ts": 1773866820000, "open": 0.994, "high": 0.996, "low": 0.994, "close": 0.996, "volume": 868.13, "quote_volume": 864.08762, "trades": 14, "taker_buy_volume": 548.2, "taker_buy_quote": 545.81237}, {"ts": 1773866880000, "open": 0.997, "high": 0.999, "low": 0.997, "close": 0.999, "volume": 177.15, "quote_volume": 176.75776, "trades": 9, "taker_buy_volume": 144.23, "taker_buy_quote": 143.93652}, {"ts": 1773866940000, "open": 0.999, "high": 1.001, "low": 0.999, "close": 1.001, "volume": 423.13, "quote_volume": 423.31665, "trades": 11, "taker_buy_volume": 139.63, "taker_buy_quote": 139.53315}, {"ts": 1773867000000, "open": 1.001, "high": 1.004, "low": 1.0, "close": 1.0, "volume": 10604.87, "quote_volume": 10623.44415, "trades": 49, "taker_buy_volume": 6283.95, "taker_buy_quote": 6296.56449}, {"ts": 1773867060000, "open": 1.001, "high": 1.002, "low": 1.001, "close": 1.001, "volume": 247.05, "quote_volume": 247.34695, "trades": 6, "taker_buy_volume": 138.34, "taker_buy_quote": 138.52824}, {"ts": 1773867120000, "open": 1.001, "high": 1.001, "low": 1.001, "close": 1.001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867180000, "open": 1.001, "high": 1.001, "low": 0.999, "close": 0.999, "volume": 836.04, "quote_volume": 836.27058, "trades": 11, "taker_buy_volume": 177.52, "taker_buy_quote": 177.69752}, {"ts": 1773867240000, "open": 0.998, "high": 1.0, "low": 0.998, "close": 0.999, "volume": 1338.73, "quote_volume": 1336.71448, "trades": 16, "taker_buy_volume": 149.41, "taker_buy_quote": 149.38604}, {"ts": 1773867300000, "open": 1.0, "high": 1.008, "low": 1.0, "close": 1.004, "volume": 6494.62, "quote_volume": 6528.44183, "trades": 45, "taker_buy_volume": 1403.52, "taker_buy_quote": 1410.98955}, {"ts": 1773867360000, "open": 1.001, "high": 1.002, "low": 1.001, "close": 1.001, "volume": 2090.71, "quote_volume": 2092.80675, "trades": 8, "taker_buy_volume": 855.45, "taker_buy_quote": 856.31149}, {"ts": 1773867420000, "open": 1.001, "high": 1.003, "low": 1.001, "close": 1.002, "volume": 127.14, "quote_volume": 127.39637, "trades": 6, "taker_buy_volume": 114.6, "taker_buy_quote": 114.84383}, {"ts": 1773867480000, "open": 1.001, "high": 1.003, "low": 1.001, "close": 1.002, "volume": 1347.53, "quote_volume": 1350.20615, "trades": 11, "taker_buy_volume": 329.27, "taker_buy_quote": 329.90963}, {"ts": 1773867540000, "open": 1.002, "high": 1.01, "low": 1.002, "close": 1.01, "volume": 4187.04, "quote_volume": 4214.13712, "trades": 37, "taker_buy_volume": 3558.61, "taker_buy_quote": 3580.05125}, {"ts": 1773867600000, "open": 1.008, "high": 1.013, "low": 1.008, "close": 1.009, "volume": 4467.4, "quote_volume": 4517.98822, "trades": 72, "taker_buy_volume": 3147.83, "taker_buy_quote": 3184.56645}, {"ts": 1773867660000, "open": 1.009, "high": 1.02, "low": 1.009, "close": 1.018, "volume": 13250.4, "quote_volume": 13462.95393, "trades": 79, "taker_buy_volume": 12368.85, "taker_buy_quote": 12568.12061}, {"ts": 1773867720000, "open": 1.017, "high": 1.022, "low": 1.017, "close": 1.021, "volume": 2406.75, "quote_volume": 2453.24091, "trades": 32, "taker_buy_volume": 1230.08, "taker_buy_quote": 1254.07362}, {"ts": 1773867780000, "open": 1.022, "high": 1.024, "low": 1.012, "close": 1.016, "volume": 16857.86, "quote_volume": 17164.45812, "trades": 95, "taker_buy_volume": 8807.42, "taker_buy_quote": 8965.80862}, {"ts": 1773867840000, "open": 1.015, "high": 1.024, "low": 1.015, "close": 1.024, "volume": 4452.25, "quote_volume": 4542.83726, "trades": 43, "taker_buy_volume": 4128.34, "taker_buy_quote": 4212.04071}, {"ts": 1773867900000, "open": 1.025, "high": 1.026, "low": 1.017, "close": 1.017, "volume": 5516.9, "quote_volume": 5635.40108, "trades": 41, "taker_buy_volume": 1986.6, "taker_buy_quote": 2034.95005}, {"ts": 1773867960000, "open": 1.016, "high": 1.019, "low": 1.014, "close": 1.017, "volume": 244.39, "quote_volume": 248.37951, "trades": 9, "taker_buy_volume": 175.14, "taker_buy_quote": 178.0113}, {"ts": 1773868020000, "open": 1.016, "high": 1.017, "low": 1.013, "close": 1.017, "volume": 1959.44, "quote_volume": 1989.75261, "trades": 18, "taker_buy_volume": 1504.26, "taker_buy_quote": 1528.46464}, {"ts": 1773868080000, "open": 1.015, "high": 1.015, "low": 1.012, "close": 1.015, "volume": 2213.56, "quote_volume": 2244.97274, "trades": 19, "taker_buy_volume": 2081.56, "taker_buy_quote": 2111.34404}, {"ts": 1773868140000, "open": 1.016, "high": 1.017, "low": 1.013, "close": 1.013, "volume": 4771.64, "quote_volume": 4851.79722, "trades": 13, "taker_buy_volume": 145.15, "taker_buy_quote": 147.54865}, {"ts": 1773868200000, "open": 1.015, "high": 1.017, "low": 1.015, "close": 1.016, "volume": 1059.64, "quote_volume": 1076.98443, "trades": 12, "taker_buy_volume": 896.23, "taker_buy_quote": 910.95987}, {"ts": 1773868260000, "open": 1.015, "high": 1.015, "low": 1.011, "close": 1.011, "volume": 3977.67, "quote_volume": 4025.29411, "trades": 28, "taker_buy_volume": 2346.37, "taker_buy_quote": 2374.96604}, {"ts": 1773868320000, "open": 1.013, "high": 1.014, "low": 1.013, "close": 1.013, "volume": 199.83, "quote_volume": 202.52229, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 191.5515}, {"ts": 1773868380000, "open": 1.013, "high": 1.013, "low": 1.011, "close": 1.011, "volume": 1695.36, "quote_volume": 1714.138, "trades": 12, "taker_buy_volume": 103.13, "taker_buy_quote": 104.28169}, {"ts": 1773868440000, "open": 1.012, "high": 1.017, "low": 1.012, "close": 1.017, "volume": 513.78, "quote_volume": 521.36823, "trades": 12, "taker_buy_volume": 316.18, "taker_buy_quote": 321.20803}, {"ts": 1773868500000, "open": 1.018, "high": 1.022, "low": 1.017, "close": 1.017, "volume": 1416.53, "quote_volume": 1445.67834, "trades": 14, "taker_buy_volume": 1242.7, "taker_buy_quote": 1268.69882}, {"ts": 1773868560000, "open": 1.017, "high": 1.019, "low": 1.016, "close": 1.019, "volume": 86.22, "quote_volume": 87.80416, "trades": 4, "taker_buy_volume": 66.41, "taker_buy_quote": 67.67179}, {"ts": 1773868620000, "open": 1.019, "high": 1.021, "low": 1.019, "close": 1.02, "volume": 818.87, "quote_volume": 835.02943, "trades": 14, "taker_buy_volume": 583.48, "taker_buy_quote": 595.1477}, {"ts": 1773868680000, "open": 1.021, "high": 1.027, "low": 1.021, "close": 1.024, "volume": 2667.09, "quote_volume": 2733.01817, "trades": 24, "taker_buy_volume": 829.16, "taker_buy_quote": 847.64899}, {"ts": 1773868740000, "open": 1.024, "high": 1.03, "low": 1.024, "close": 1.029, "volume": 4513.73, "quote_volume": 4641.07019, "trades": 37, "taker_buy_volume": 4368.54, "taker_buy_quote": 4491.83292}, {"ts": 1773868800000, "open": 1.028, "high": 1.028, "low": 1.02, "close": 1.024, "volume": 11302.87, "quote_volume": 11567.36048, "trades": 61, "taker_buy_volume": 8557.14, "taker_buy_quote": 8750.37865}, {"ts": 1773868860000, "open": 1.024, "high": 1.03, "low": 1.024, "close": 1.029, "volume": 3487.42, "quote_volume": 3585.08396, "trades": 37, "taker_buy_volume": 2986.1, "taker_buy_quote": 3070.53158}, {"ts": 1773868920000, "open": 1.027, "high": 1.027, "low": 1.025, "close": 1.025, "volume": 63.54, "quote_volume": 65.19323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868980000, "open": 1.026, "high": 1.026, "low": 1.026, "close": 1.026, "volume": 732.6, "quote_volume": 751.6476, "trades": 4, "taker_buy_volume": 9.67, "taker_buy_quote": 9.92142}, {"ts": 1773869040000, "open": 1.025, "high": 1.028, "low": 1.024, "close": 1.027, "volume": 679.74, "quote_volume": 697.93874, "trades": 10, "taker_buy_volume": 634.27, "taker_buy_quote": 651.29889}, {"ts": 1773869100000, "open": 1.027, "high": 1.028, "low": 1.004, "close": 1.004, "volume": 24597.0, "quote_volume": 24964.03195, "trades": 154, "taker_buy_volume": 4504.02, "taker_buy_quote": 4559.31914}, {"ts": 1773869160000, "open": 1.004, "high": 1.005, "low": 1.003, "close": 1.004, "volume": 3275.2, "quote_volume": 3288.22087, "trades": 13, "taker_buy_volume": 1672.19, "taker_buy_quote": 1679.43275}, {"ts": 1773869220000, "open": 1.002, "high": 1.022, "low": 1.001, "close": 1.01, "volume": 61310.38, "quote_volume": 62126.91382, "trades": 287, "taker_buy_volume": 15378.0, "taker_buy_quote": 15555.27435}, {"ts": 1773869280000, "open": 1.012, "high": 1.032, "low": 1.012, "close": 1.028, "volume": 26991.89, "quote_volume": 27658.60118, "trades": 211, "taker_buy_volume": 11191.38, "taker_buy_quote": 11466.42048}, {"ts": 1773869340000, "open": 1.029, "high": 1.061, "low": 1.029, "close": 1.06, "volume": 37588.93, "quote_volume": 39220.57063, "trades": 298, "taker_buy_volume": 28285.72, "taker_buy_quote": 29535.41192}, {"ts": 1773869400000, "open": 1.06, "high": 1.069, "low": 1.056, "close": 1.062, "volume": 11736.73, "quote_volume": 12471.79427, "trades": 143, "taker_buy_volume": 8092.17, "taker_buy_quote": 8604.51209}, {"ts": 1773869460000, "open": 1.062, "high": 1.066, "low": 1.056, "close": 1.062, "volume": 18595.0, "quote_volume": 19767.09263, "trades": 114, "taker_buy_volume": 14835.95, "taker_buy_quote": 15775.62075}, {"ts": 1773869520000, "open": 1.059, "high": 1.059, "low": 1.041, "close": 1.041, "volume": 10264.2, "quote_volume": 10766.95673, "trades": 92, "taker_buy_volume": 1609.74, "taker_buy_quote": 1689.57779}, {"ts": 1773869580000, "open": 1.04, "high": 1.05, "low": 1.039, "close": 1.047, "volume": 8682.4, "quote_volume": 9094.004, "trades": 50, "taker_buy_volume": 5995.75, "taker_buy_quote": 6282.11989}, {"ts": 1773869640000, "open": 1.048, "high": 1.048, "low": 1.044, "close": 1.044, "volume": 1281.2, "quote_volume": 1339.83378, "trades": 8, "taker_buy_volume": 110.89, "taker_buy_quote": 116.10231}, {"ts": 1773869700000, "open": 1.043, "high": 1.043, "low": 1.041, "close": 1.043, "volume": 773.33, "quote_volume": 806.372, "trades": 14, "taker_buy_volume": 27.29, "taker_buy_quote": 28.44621}, {"ts": 1773869760000, "open": 1.041, "high": 1.047, "low": 1.039, "close": 1.047, "volume": 16698.81, "quote_volume": 17404.72713, "trades": 32, "taker_buy_volume": 14985.83, "taker_buy_quote": 15624.58013}, {"ts": 1773869820000, "open": 1.048, "high": 1.049, "low": 1.046, "close": 1.049, "volume": 1120.05, "quote_volume": 1173.42238, "trades": 21, "taker_buy_volume": 1046.89, "taker_buy_quote": 1096.81077}, {"ts": 1773869880000, "open": 1.049, "high": 1.053, "low": 1.049, "close": 1.052, "volume": 10683.81, "quote_volume": 11224.6952, "trades": 43, "taker_buy_volume": 7557.69, "taker_buy_quote": 7945.37147}, {"ts": 1773869940000, "open": 1.053, "high": 1.054, "low": 1.053, "close": 1.054, "volume": 1241.91, "quote_volume": 1308.37683, "trades": 8, "taker_buy_volume": 1241.91, "taker_buy_quote": 1308.37683}, {"ts": 1773870000000, "open": 1.055, "high": 1.062, "low": 1.055, "close": 1.06, "volume": 4888.24, "quote_volume": 5177.62732, "trades": 36, "taker_buy_volume": 3113.68, "taker_buy_quote": 3295.47372}, {"ts": 1773870060000, "open": 1.062, "high": 1.065, "low": 1.06, "close": 1.061, "volume": 9579.17, "quote_volume": 10171.9924, "trades": 37, "taker_buy_volume": 3058.01, "taker_buy_quote": 3252.35563}, {"ts": 1773870120000, "open": 1.062, "high": 1.062, "low": 1.06, "close": 1.06, "volume": 1016.02, "quote_volume": 1077.31878, "trades": 8, "taker_buy_volume": 50.56, "taker_buy_quote": 53.69472}, {"ts": 1773870180000, "open": 1.062, "high": 1.067, "low": 1.062, "close": 1.067, "volume": 2016.35, "quote_volume": 2146.28067, "trades": 20, "taker_buy_volume": 1790.32, "taker_buy_quote": 1906.01078}, {"ts": 1773870240000, "open": 1.066, "high": 1.068, "low": 1.065, "close": 1.067, "volume": 3155.43, "quote_volume": 3364.71322, "trades": 54, "taker_buy_volume": 1297.69, "taker_buy_quote": 1384.64133}, {"ts": 1773870300000, "open": 1.068, "high": 1.069, "low": 1.066, "close": 1.066, "volume": 3411.73, "quote_volume": 3641.049, "trades": 25, "taker_buy_volume": 1111.46, "taker_buy_quote": 1187.03227}, {"ts": 1773870360000, "open": 1.067, "high": 1.07, "low": 1.065, "close": 1.068, "volume": 5793.94, "quote_volume": 6183.01362, "trades": 41, "taker_buy_volume": 4040.07, "taker_buy_quote": 4311.18516}, {"ts": 1773870420000, "open": 1.068, "high": 1.07, "low": 1.068, "close": 1.069, "volume": 3103.76, "quote_volume": 3320.15555, "trades": 20, "taker_buy_volume": 3020.63, "taker_buy_quote": 3231.37271}, {"ts": 1773870480000, "open": 1.069, "high": 1.07, "low": 1.068, "close": 1.068, "volume": 3438.76, "quote_volume": 3677.04887, "trades": 20, "taker_buy_volume": 3140.77, "taker_buy_quote": 3358.79555}, {"ts": 1773870540000, "open": 1.068, "high": 1.073, "low": 1.068, "close": 1.073, "volume": 9154.56, "quote_volume": 9799.27141, "trades": 36, "taker_buy_volume": 8604.39, "taker_buy_quote": 9211.18763}, {"ts": 1773870600000, "open": 1.073, "high": 1.079, "low": 1.072, "close": 1.079, "volume": 12327.24, "quote_volume": 13260.34267, "trades": 61, "taker_buy_volume": 7989.3, "taker_buy_quote": 8593.99531}, {"ts": 1773870660000, "open": 1.078, "high": 1.083, "low": 1.078, "close": 1.081, "volume": 13096.74, "quote_volume": 14152.59726, "trades": 59, "taker_buy_volume": 8022.75, "taker_buy_quote": 8671.63827}, {"ts": 1773870720000, "open": 1.081, "high": 1.1, "low": 1.08, "close": 1.096, "volume": 65139.54, "quote_volume": 71060.77583, "trades": 591, "taker_buy_volume": 56466.16, "taker_buy_quote": 61653.98791}, {"ts": 1773870780000, "open": 1.094, "high": 1.1, "low": 1.088, "close": 1.09, "volume": 17849.1, "quote_volume": 19547.77428, "trades": 140, "taker_buy_volume": 7964.85, "taker_buy_quote": 8729.86689}, {"ts": 1773870840000, "open": 1.092, "high": 1.093, "low": 1.085, "close": 1.088, "volume": 7866.97, "quote_volume": 8559.23938, "trades": 74, "taker_buy_volume": 2930.27, "taker_buy_quote": 3191.14213}, {"ts": 1773870900000, "open": 1.086, "high": 1.099, "low": 1.085, "close": 1.097, "volume": 29353.33, "quote_volume": 32083.60271, "trades": 241, "taker_buy_volume": 9323.34, "taker_buy_quote": 10182.65224}, {"ts": 1773870960000, "open": 1.098, "high": 1.105, "low": 1.074, "close": 1.074, "volume": 26708.03, "quote_volume": 29261.03736, "trades": 231, "taker_buy_volume": 8864.41, "taker_buy_quote": 9769.35648}, {"ts": 1773871020000, "open": 1.073, "high": 1.079, "low": 1.055, "close": 1.055, "volume": 12742.2, "quote_volume": 13562.10843, "trades": 142, "taker_buy_volume": 5785.15, "taker_buy_quote": 6166.78238}, {"ts": 1773871080000, "open": 1.057, "high": 1.073, "low": 1.057, "close": 1.071, "volume": 59740.59, "quote_volume": 63752.97185, "trades": 171, "taker_buy_volume": 16853.95, "taker_buy_quote": 17924.54143}, {"ts": 1773871140000, "open": 1.07, "high": 1.072, "low": 1.049, "close": 1.049, "volume": 41540.44, "quote_volume": 44224.26709, "trades": 176, "taker_buy_volume": 3817.97, "taker_buy_quote": 4065.06318}, {"ts": 1773871200000, "open": 1.049, "high": 1.05, "low": 1.038, "close": 1.04, "volume": 50073.55, "quote_volume": 52117.98832, "trades": 201, "taker_buy_volume": 34967.06, "taker_buy_quote": 36367.3328}, {"ts": 1773871260000, "open": 1.039, "high": 1.04, "low": 1.028, "close": 1.03, "volume": 22663.22, "quote_volume": 23500.4414, "trades": 130, "taker_buy_volume": 8273.85, "taker_buy_quote": 8595.77608}, {"ts": 1773871320000, "open": 1.028, "high": 1.028, "low": 1.016, "close": 1.02, "volume": 19519.24, "quote_volume": 19950.06851, "trades": 91, "taker_buy_volume": 3166.23, "taker_buy_quote": 3239.24764}, {"ts": 1773871380000, "open": 1.02, "high": 1.02, "low": 1.015, "close": 1.02, "volume": 15040.27, "quote_volume": 15307.66015, "trades": 83, "taker_buy_volume": 5547.54, "taker_buy_quote": 5655.21205}, {"ts": 1773871440000, "open": 1.018, "high": 1.03, "low": 1.015, "close": 1.03, "volume": 66076.61, "quote_volume": 67195.17579, "trades": 169, "taker_buy_volume": 61803.98, "taker_buy_quote": 62844.36787}, {"ts": 1773871500000, "open": 1.029, "high": 1.031, "low": 1.025, "close": 1.025, "volume": 2974.14, "quote_volume": 3058.15756, "trades": 37, "taker_buy_volume": 1683.02, "taker_buy_quote": 1731.00532}, {"ts": 1773871560000, "open": 1.029, "high": 1.03, "low": 1.027, "close": 1.03, "volume": 1859.57, "quote_volume": 1914.4368, "trades": 21, "taker_buy_volume": 1444.27, "taker_buy_quote": 1487.20471}, {"ts": 1773871620000, "open": 1.03, "high": 1.037, "low": 1.03, "close": 1.037, "volume": 2071.18, "quote_volume": 2141.36208, "trades": 36, "taker_buy_volume": 2061.04, "taker_buy_quote": 2130.91788}, {"ts": 1773871680000, "open": 1.036, "high": 1.036, "low": 1.032, "close": 1.032, "volume": 1498.83, "quote_volume": 1549.93927, "trades": 34, "taker_buy_volume": 1438.33, "taker_buy_quote": 1487.49084}, {"ts": 1773871740000, "open": 1.031, "high": 1.05, "low": 1.029, "close": 1.049, "volume": 25826.2, "quote_volume": 26860.88179, "trades": 178, "taker_buy_volume": 17420.86, "taker_buy_quote": 18126.89907}, {"ts": 1773871800000, "open": 1.049, "high": 1.056, "low": 1.04, "close": 1.041, "volume": 13421.13, "quote_volume": 14095.66892, "trades": 91, "taker_buy_volume": 7868.7, "taker_buy_quote": 8280.69254}, {"ts": 1773871860000, "open": 1.039, "high": 1.05, "low": 1.039, "close": 1.05, "volume": 16520.46, "quote_volume": 17298.65205, "trades": 114, "taker_buy_volume": 9783.17, "taker_buy_quote": 10256.93845}, {"ts": 1773871920000, "open": 1.049, "high": 1.05, "low": 1.036, "close": 1.049, "volume": 85825.84, "quote_volume": 89941.21893, "trades": 190, "taker_buy_volume": 34220.63, "taker_buy_quote": 35861.69308}, {"ts": 1773871980000, "open": 1.05, "high": 1.064, "low": 1.047, "close": 1.064, "volume": 25786.78, "quote_volume": 27212.32588, "trades": 154, "taker_buy_volume": 18036.14, "taker_buy_quote": 19042.91752}, {"ts": 1773872040000, "open": 1.064, "high": 1.066, "low": 1.063, "close": 1.064, "volume": 3912.62, "quote_volume": 4166.52522, "trades": 25, "taker_buy_volume": 3154.4, "taker_buy_quote": 3359.68773}, {"ts": 1773872100000, "open": 1.064, "high": 1.073, "low": 1.062, "close": 1.07, "volume": 9327.44, "quote_volume": 9952.80266, "trades": 107, "taker_buy_volume": 7542.54, "taker_buy_quote": 8050.4756}, {"ts": 1773872160000, "open": 1.069, "high": 1.07, "low": 1.061, "close": 1.069, "volume": 42208.93, "quote_volume": 45015.55766, "trades": 118, "taker_buy_volume": 20156.53, "taker_buy_quote": 21456.36783}, {"ts": 1773872220000, "open": 1.069, "high": 1.1, "low": 1.066, "close": 1.092, "volume": 88080.32, "quote_volume": 95214.72399, "trades": 544, "taker_buy_volume": 71834.43, "taker_buy_quote": 77616.31149}, {"ts": 1773872280000, "open": 1.092, "high": 1.104, "low": 1.087, "close": 1.095, "volume": 46646.76, "quote_volume": 51120.24293, "trades": 544, "taker_buy_volume": 30850.42, "taker_buy_quote": 33840.12659}, {"ts": 1773872340000, "open": 1.096, "high": 1.114, "low": 1.081, "close": 1.114, "volume": 72003.21, "quote_volume": 79213.31047, "trades": 999, "taker_buy_volume": 34705.48, "taker_buy_quote": 38225.30786}, {"ts": 1773872400000, "open": 1.111, "high": 1.124, "low": 1.107, "close": 1.117, "volume": 28266.95, "quote_volume": 31510.08909, "trades": 340, "taker_buy_volume": 14138.24, "taker_buy_quote": 15795.60359}, {"ts": 1773872460000, "open": 1.117, "high": 1.134, "low": 1.116, "close": 1.13, "volume": 34312.63, "quote_volume": 38661.42917, "trades": 401, "taker_buy_volume": 21756.71, "taker_buy_quote": 24507.9934}, {"ts": 1773872520000, "open": 1.125, "high": 1.129, "low": 1.12, "close": 1.127, "volume": 22963.0, "quote_volume": 25843.12278, "trades": 182, "taker_buy_volume": 10391.89, "taker_buy_quote": 11684.5495}, {"ts": 1773872580000, "open": 1.124, "high": 1.13, "low": 1.12, "close": 1.121, "volume": 11282.64, "quote_volume": 12704.1104, "trades": 110, "taker_buy_volume": 5460.11, "taker_buy_quote": 6161.79735}, {"ts": 1773872640000, "open": 1.121, "high": 1.124, "low": 1.118, "close": 1.124, "volume": 6259.18, "quote_volume": 7023.56192, "trades": 48, "taker_buy_volume": 3148.96, "taker_buy_quote": 3536.52747}, {"ts": 1773872700000, "open": 1.123, "high": 1.127, "low": 1.122, "close": 1.122, "volume": 15576.74, "quote_volume": 17512.75869, "trades": 47, "taker_buy_volume": 9352.96, "taker_buy_quote": 10518.65176}, {"ts": 1773872760000, "open": 1.124, "high": 1.139, "low": 1.113, "close": 1.139, "volume": 30994.84, "quote_volume": 34798.43262, "trades": 272, "taker_buy_volume": 23370.0, "taker_buy_quote": 26265.69691}, {"ts": 1773872820000, "open": 1.136, "high": 1.149, "low": 1.121, "close": 1.141, "volume": 51983.83, "quote_volume": 59103.89022, "trades": 444, "taker_buy_volume": 34723.29, "taker_buy_quote": 39517.23693}, {"ts": 1773872880000, "open": 1.138, "high": 1.162, "low": 1.138, "close": 1.152, "volume": 37587.85, "quote_volume": 43189.56316, "trades": 284, "taker_buy_volume": 26119.01, "taker_buy_quote": 29989.61697}, {"ts": 1773872940000, "open": 1.149, "high": 1.157, "low": 1.128, "close": 1.153, "volume": 47202.1, "quote_volume": 53935.02096, "trades": 652, "taker_buy_volume": 22086.66, "taker_buy_quote": 25279.32506}, {"ts": 1773873000000, "open": 1.154, "high": 1.177, "low": 1.147, "close": 1.168, "volume": 154893.97, "quote_volume": 178777.99696, "trades": 915, "taker_buy_volume": 32649.24, "taker_buy_quote": 37983.4723}, {"ts": 1773873060000, "open": 1.165, "high": 1.173, "low": 1.159, "close": 1.159, "volume": 24364.59, "quote_volume": 28430.20035, "trades": 221, "taker_buy_volume": 7226.65, "taker_buy_quote": 8431.57478}, {"ts": 1773873120000, "open": 1.16, "high": 1.164, "low": 1.155, "close": 1.157, "volume": 16026.81, "quote_volume": 18573.34005, "trades": 130, "taker_buy_volume": 6915.05, "taker_buy_quote": 8016.51835}, {"ts": 1773873180000, "open": 1.158, "high": 1.17, "low": 1.155, "close": 1.166, "volume": 21426.74, "quote_volume": 24915.40511, "trades": 225, "taker_buy_volume": 11319.72, "taker_buy_quote": 13162.44546}, {"ts": 1773873240000, "open": 1.164, "high": 1.166, "low": 1.159, "close": 1.165, "volume": 3225.41, "quote_volume": 3746.81799, "trades": 71, "taker_buy_volume": 1411.95, "taker_buy_quote": 1641.70062}, {"ts": 1773873300000, "open": 1.163, "high": 1.168, "low": 1.16, "close": 1.168, "volume": 5595.62, "quote_volume": 6512.67537, "trades": 44, "taker_buy_volume": 4236.93, "taker_buy_quote": 4934.37114}, {"ts": 1773873360000, "open": 1.166, "high": 1.168, "low": 1.137, "close": 1.147, "volume": 21291.21, "quote_volume": 24509.84328, "trades": 207, "taker_buy_volume": 2900.31, "taker_buy_quote": 3335.163}, {"ts": 1773873420000, "open": 1.148, "high": 1.148, "low": 1.127, "close": 1.137, "volume": 14894.75, "quote_volume": 16920.87536, "trades": 135, "taker_buy_volume": 1928.6, "taker_buy_quote": 2196.31209}, {"ts": 1773873480000, "open": 1.138, "high": 1.141, "low": 1.129, "close": 1.129, "volume": 24847.2, "quote_volume": 28260.09178, "trades": 109, "taker_buy_volume": 11621.49, "taker_buy_quote": 13256.37617}, {"ts": 1773873540000, "open": 1.129, "high": 1.129, "low": 1.118, "close": 1.125, "volume": 16999.92, "quote_volume": 19074.66485, "trades": 109, "taker_buy_volume": 3622.24, "taker_buy_quote": 4063.90609}, {"ts": 1773873600000, "open": 1.126, "high": 1.128, "low": 1.124, "close": 1.126, "volume": 2191.21, "quote_volume": 2465.27167, "trades": 31, "taker_buy_volume": 601.39, "taker_buy_quote": 677.03923}, {"ts": 1773873660000, "open": 1.124, "high": 1.128, "low": 1.117, "close": 1.118, "volume": 4918.01, "quote_volume": 5524.91506, "trades": 50, "taker_buy_volume": 484.07, "taker_buy_quote": 543.9132}, {"ts": 1773873720000, "open": 1.118, "high": 1.12, "low": 1.114, "close": 1.118, "volume": 17168.18, "quote_volume": 19161.00671, "trades": 72, "taker_buy_volume": 10592.91, "taker_buy_quote": 11823.40359}, {"ts": 1773873780000, "open": 1.118, "high": 1.126, "low": 1.118, "close": 1.121, "volume": 12199.95, "quote_volume": 13688.23946, "trades": 82, "taker_buy_volume": 6297.74, "taker_buy_quote": 7065.69144}, {"ts": 1773873840000, "open": 1.121, "high": 1.121, "low": 1.112, "close": 1.113, "volume": 2297.92, "quote_volume": 2561.08494, "trades": 33, "taker_buy_volume": 494.41, "taker_buy_quote": 551.26347}, {"ts": 1773873900000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 1741.52, "quote_volume": 1938.09841, "trades": 19, "taker_buy_volume": 1458.01, "taker_buy_quote": 1622.75388}, {"ts": 1773873960000, "open": 1.112, "high": 1.127, "low": 1.111, "close": 1.125, "volume": 3423.34, "quote_volume": 3834.64856, "trades": 47, "taker_buy_volume": 2562.44, "taker_buy_quote": 2874.98144}, {"ts": 1773874020000, "open": 1.125, "high": 1.133, "low": 1.117, "close": 1.128, "volume": 12699.65, "quote_volume": 14288.02946, "trades": 94, "taker_buy_volume": 6174.91, "taker_buy_quote": 6952.84839}, {"ts": 1773874080000, "open": 1.128, "high": 1.149, "low": 1.128, "close": 1.143, "volume": 27324.87, "quote_volume": 31190.53023, "trades": 173, "taker_buy_volume": 13867.45, "taker_buy_quote": 15791.4402}, {"ts": 1773874140000, "open": 1.142, "high": 1.146, "low": 1.122, "close": 1.125, "volume": 16449.23, "quote_volume": 18640.92289, "trades": 126, "taker_buy_volume": 10395.86, "taker_buy_quote": 11775.59877}, {"ts": 1773874200000, "open": 1.124, "high": 1.124, "low": 1.117, "close": 1.119, "volume": 2591.88, "quote_volume": 2901.30568, "trades": 35, "taker_buy_volume": 425.97, "taker_buy_quote": 477.48807}, {"ts": 1773874260000, "open": 1.119, "high": 1.119, "low": 1.116, "close": 1.116, "volume": 1399.28, "quote_volume": 1563.28111, "trades": 21, "taker_buy_volume": 480.42, "taker_buy_quote": 536.42349}, {"ts": 1773874320000, "open": 1.116, "high": 1.125, "low": 1.114, "close": 1.125, "volume": 1934.32, "quote_volume": 2159.25111, "trades": 31, "taker_buy_volume": 1312.57, "taker_buy_quote": 1466.57047}, {"ts": 1773874380000, "open": 1.124, "high": 1.129, "low": 1.121, "close": 1.121, "volume": 12995.88, "quote_volume": 14616.23099, "trades": 104, "taker_buy_volume": 5834.21, "taker_buy_quote": 6566.73334}, {"ts": 1773874440000, "open": 1.12, "high": 1.123, "low": 1.116, "close": 1.123, "volume": 3854.84, "quote_volume": 4311.49017, "trades": 43, "taker_buy_volume": 2492.82, "taker_buy_quote": 2787.46919}, {"ts": 1773874500000, "open": 1.124, "high": 1.125, "low": 1.121, "close": 1.121, "volume": 1167.67, "quote_volume": 1311.80821, "trades": 20, "taker_buy_volume": 558.93, "taker_buy_quote": 628.2348}, {"ts": 1773874560000, "open": 1.12, "high": 1.124, "low": 1.118, "close": 1.118, "volume": 6031.56, "quote_volume": 6759.29045, "trades": 54, "taker_buy_volume": 1543.1, "taker_buy_quote": 1732.09222}, {"ts": 1773874620000, "open": 1.119, "high": 1.136, "low": 1.118, "close": 1.134, "volume": 23376.69, "quote_volume": 26475.71611, "trades": 95, "taker_buy_volume": 9428.99, "taker_buy_quote": 10659.26744}, {"ts": 1773874680000, "open": 1.133, "high": 1.133, "low": 1.125, "close": 1.126, "volume": 1809.67, "quote_volume": 2039.90318, "trades": 25, "taker_buy_volume": 1661.76, "taker_buy_quote": 1873.08765}, {"ts": 1773874740000, "open": 1.127, "high": 1.129, "low": 1.123, "close": 1.126, "volume": 2867.07, "quote_volume": 3230.77839, "trades": 29, "taker_buy_volume": 1820.31, "taker_buy_quote": 2052.34721}, {"ts": 1773874800000, "open": 1.127, "high": 1.154, "low": 1.126, "close": 1.147, "volume": 32262.61, "quote_volume": 36816.38236, "trades": 230, "taker_buy_volume": 20778.67, "taker_buy_quote": 23701.04322}, {"ts": 1773874860000, "open": 1.147, "high": 1.151, "low": 1.143, "close": 1.147, "volume": 5447.18, "quote_volume": 6247.31318, "trades": 58, "taker_buy_volume": 2876.7, "taker_buy_quote": 3302.02136}, {"ts": 1773874920000, "open": 1.149, "high": 1.151, "low": 1.146, "close": 1.15, "volume": 11959.32, "quote_volume": 13749.27574, "trades": 51, "taker_buy_volume": 11011.66, "taker_buy_quote": 12660.91237}, {"ts": 1773874980000, "open": 1.15, "high": 1.15, "low": 1.133, "close": 1.133, "volume": 7121.17, "quote_volume": 8099.69878, "trades": 59, "taker_buy_volume": 1143.85, "taker_buy_quote": 1298.53663}, {"ts": 1773875040000, "open": 1.135, "high": 1.139, "low": 1.132, "close": 1.139, "volume": 1870.18, "quote_volume": 2125.85433, "trades": 28, "taker_buy_volume": 1738.08, "taker_buy_quote": 1975.94446}, {"ts": 1773875100000, "open": 1.138, "high": 1.138, "low": 1.128, "close": 1.129, "volume": 5585.58, "quote_volume": 6320.85083, "trades": 46, "taker_buy_volume": 1746.24, "taker_buy_quote": 1973.9035}, {"ts": 1773875160000, "open": 1.129, "high": 1.132, "low": 1.125, "close": 1.127, "volume": 5841.29, "quote_volume": 6592.41664, "trades": 52, "taker_buy_volume": 2746.07, "taker_buy_quote": 3102.92163}, {"ts": 1773875220000, "open": 1.128, "high": 1.133, "low": 1.127, "close": 1.131, "volume": 2283.89, "quote_volume": 2581.76895, "trades": 28, "taker_buy_volume": 519.46, "taker_buy_quote": 588.01476}, {"ts": 1773875280000, "open": 1.129, "high": 1.133, "low": 1.127, "close": 1.133, "volume": 3367.58, "quote_volume": 3811.74432, "trades": 30, "taker_buy_volume": 2956.41, "taker_buy_quote": 3346.61195}, {"ts": 1773875340000, "open": 1.133, "high": 1.133, "low": 1.128, "close": 1.128, "volume": 2818.75, "quote_volume": 3187.30732, "trades": 19, "taker_buy_volume": 309.87, "taker_buy_quote": 351.01236}, {"ts": 1773875400000, "open": 1.131, "high": 1.131, "low": 1.124, "close": 1.125, "volume": 17601.86, "quote_volume": 19813.12505, "trades": 64, "taker_buy_volume": 3151.75, "taker_buy_quote": 3548.96017}, {"ts": 1773875460000, "open": 1.125, "high": 1.125, "low": 1.115, "close": 1.118, "volume": 10417.85, "quote_volume": 11675.17595, "trades": 75, "taker_buy_volume": 2622.28, "taker_buy_quote": 2940.55882}, {"ts": 1773875520000, "open": 1.118, "high": 1.12, "low": 1.111, "close": 1.114, "volume": 11398.58, "quote_volume": 12713.18983, "trades": 60, "taker_buy_volume": 1605.94, "taker_buy_quote": 1794.36664}, {"ts": 1773875580000, "open": 1.113, "high": 1.117, "low": 1.112, "close": 1.113, "volume": 6271.36, "quote_volume": 6982.65106, "trades": 37, "taker_buy_volume": 752.15, "taker_buy_quote": 837.39162}, {"ts": 1773875640000, "open": 1.115, "high": 1.12, "low": 1.115, "close": 1.117, "volume": 1360.27, "quote_volume": 1519.46578, "trades": 18, "taker_buy_volume": 489.07, "taker_buy_quote": 546.75608}, {"ts": 1773875700000, "open": 1.117, "high": 1.117, "low": 1.108, "close": 1.109, "volume": 3722.97, "quote_volume": 4132.69933, "trades": 43, "taker_buy_volume": 2046.72, "taker_buy_quote": 2269.8937}, {"ts": 1773875760000, "open": 1.109, "high": 1.112, "low": 1.105, "close": 1.105, "volume": 8887.58, "quote_volume": 9846.08127, "trades": 86, "taker_buy_volume": 426.76, "taker_buy_quote": 472.98582}, {"ts": 1773875820000, "open": 1.104, "high": 1.108, "low": 1.102, "close": 1.107, "volume": 3141.22, "quote_volume": 3468.93371, "trades": 29, "taker_buy_volume": 194.88, "taker_buy_quote": 215.76446}, {"ts": 1773875880000, "open": 1.104, "high": 1.109, "low": 1.103, "close": 1.108, "volume": 3505.33, "quote_volume": 3874.23461, "trades": 30, "taker_buy_volume": 1676.64, "taker_buy_quote": 1854.4426}, {"ts": 1773875940000, "open": 1.108, "high": 1.11, "low": 1.105, "close": 1.106, "volume": 1770.44, "quote_volume": 1961.12395, "trades": 23, "taker_buy_volume": 645.68, "taker_buy_quote": 715.65336}, {"ts": 1773876000000, "open": 1.107, "high": 1.117, "low": 1.103, "close": 1.115, "volume": 8755.15, "quote_volume": 9712.88762, "trades": 74, "taker_buy_volume": 5470.74, "taker_buy_quote": 6066.28087}, {"ts": 1773876060000, "open": 1.115, "high": 1.124, "low": 1.11, "close": 1.122, "volume": 6992.54, "quote_volume": 7812.74472, "trades": 62, "taker_buy_volume": 5882.21, "taker_buy_quote": 6574.99181}, {"ts": 1773876120000, "open": 1.12, "high": 1.129, "low": 1.115, "close": 1.128, "volume": 14352.47, "quote_volume": 16101.46824, "trades": 129, "taker_buy_volume": 12186.9, "taker_buy_quote": 13675.85185}, {"ts": 1773876180000, "open": 1.127, "high": 1.131, "low": 1.125, "close": 1.13, "volume": 6680.48, "quote_volume": 7535.86447, "trades": 62, "taker_buy_volume": 3990.64, "taker_buy_quote": 4496.68814}, {"ts": 1773876240000, "open": 1.131, "high": 1.135, "low": 1.128, "close": 1.132, "volume": 6745.92, "quote_volume": 7632.13432, "trades": 44, "taker_buy_volume": 4576.3, "taker_buy_quote": 5176.01772}, {"ts": 1773876300000, "open": 1.133, "high": 1.133, "low": 1.128, "close": 1.13, "volume": 1737.43, "quote_volume": 1965.31304, "trades": 21, "taker_buy_volume": 976.03, "taker_buy_quote": 1102.74243}, {"ts": 1773876360000, "open": 1.13, "high": 1.135, "low": 1.128, "close": 1.13, "volume": 8046.76, "quote_volume": 9120.16197, "trades": 60, "taker_buy_volume": 4583.34, "taker_buy_quote": 5195.81094}, {"ts": 1773876420000, "open": 1.131, "high": 1.131, "low": 1.123, "close": 1.123, "volume": 1689.12, "quote_volume": 1903.42763, "trades": 14, "taker_buy_volume": 12.19, "taker_buy_quote": 13.78689}, {"ts": 1773876480000, "open": 1.122, "high": 1.123, "low": 1.114, "close": 1.123, "volume": 2853.74, "quote_volume": 3188.635, "trades": 46, "taker_buy_volume": 1645.63, "taker_buy_quote": 1839.42985}, {"ts": 1773876540000, "open": 1.124, "high": 1.125, "low": 1.119, "close": 1.124, "volume": 6243.01, "quote_volume": 7000.42608, "trades": 40, "taker_buy_volume": 4402.28, "taker_buy_quote": 4934.02328}, {"ts": 1773876600000, "open": 1.125, "high": 1.131, "low": 1.125, "close": 1.125, "volume": 5404.12, "quote_volume": 6089.62524, "trades": 47, "taker_buy_volume": 3566.41, "taker_buy_quote": 4018.41895}, {"ts": 1773876660000, "open": 1.126, "high": 1.129, "low": 1.117, "close": 1.121, "volume": 9214.35, "quote_volume": 10337.93262, "trades": 70, "taker_buy_volume": 4589.13, "taker_buy_quote": 5140.22887}, {"ts": 1773876720000, "open": 1.122, "high": 1.123, "low": 1.118, "close": 1.118, "volume": 5414.5, "quote_volume": 6067.64607, "trades": 45, "taker_buy_volume": 1859.61, "taker_buy_quote": 2084.60647}, {"ts": 1773876780000, "open": 1.119, "high": 1.119, "low": 1.111, "close": 1.116, "volume": 5303.47, "quote_volume": 5917.60203, "trades": 47, "taker_buy_volume": 1656.14, "taker_buy_quote": 1851.34568}, {"ts": 1773876840000, "open": 1.117, "high": 1.124, "low": 1.117, "close": 1.117, "volume": 3745.78, "quote_volume": 4197.62359, "trades": 51, "taker_buy_volume": 1639.43, "taker_buy_quote": 1836.91795}, {"ts": 1773876900000, "open": 1.117, "high": 1.118, "low": 1.115, "close": 1.116, "volume": 2875.17, "quote_volume": 3209.92173, "trades": 25, "taker_buy_volume": 2603.61, "taker_buy_quote": 2906.67192}, {"ts": 1773876960000, "open": 1.117, "high": 1.118, "low": 1.111, "close": 1.111, "volume": 7542.28, "quote_volume": 8410.5521, "trades": 48, "taker_buy_volume": 1783.93, "taker_buy_quote": 1992.15909}, {"ts": 1773877020000, "open": 1.113, "high": 1.125, "low": 1.11, "close": 1.122, "volume": 11652.32, "quote_volume": 13027.20203, "trades": 87, "taker_buy_volume": 5196.97, "taker_buy_quote": 5825.85027}, {"ts": 1773877080000, "open": 1.122, "high": 1.138, "low": 1.122, "close": 1.138, "volume": 18766.52, "quote_volume": 21250.17564, "trades": 102, "taker_buy_volume": 13646.2, "taker_buy_quote": 15466.57175}, {"ts": 1773877140000, "open": 1.139, "high": 1.154, "low": 1.137, "close": 1.148, "volume": 30909.27, "quote_volume": 35410.89977, "trades": 238, "taker_buy_volume": 24847.17, "taker_buy_quote": 28458.74396}, {"ts": 1773877200000, "open": 1.145, "high": 1.15, "low": 1.141, "close": 1.141, "volume": 9410.67, "quote_volume": 10761.97987, "trades": 80, "taker_buy_volume": 4323.91, "taker_buy_quote": 4955.86652}, {"ts": 1773877260000, "open": 1.141, "high": 1.141, "low": 1.128, "close": 1.131, "volume": 15405.56, "quote_volume": 17527.24085, "trades": 74, "taker_buy_volume": 5237.15, "taker_buy_quote": 5929.07729}, {"ts": 1773877320000, "open": 1.129, "high": 1.134, "low": 1.126, "close": 1.134, "volume": 2101.86, "quote_volume": 2376.00385, "trades": 27, "taker_buy_volume": 2027.72, "taker_buy_quote": 2292.36247}, {"ts": 1773877380000, "open": 1.131, "high": 1.132, "low": 1.127, "close": 1.127, "volume": 4145.03, "quote_volume": 4686.33991, "trades": 29, "taker_buy_volume": 1735.02, "taker_buy_quote": 1963.06912}, {"ts": 1773877440000, "open": 1.126, "high": 1.126, "low": 1.117, "close": 1.118, "volume": 8223.27, "quote_volume": 9214.87621, "trades": 67, "taker_buy_volume": 3527.57, "taker_buy_quote": 3954.86612}, {"ts": 1773877500000, "open": 1.119, "high": 1.119, "low": 1.105, "close": 1.11, "volume": 11469.09, "quote_volume": 12741.9093, "trades": 98, "taker_buy_volume": 1510.73, "taker_buy_quote": 1679.20293}, {"ts": 1773877560000, "open": 1.111, "high": 1.123, "low": 1.111, "close": 1.12, "volume": 5230.97, "quote_volume": 5839.08639, "trades": 45, "taker_buy_volume": 4187.92, "taker_buy_quote": 4671.7892}, {"ts": 1773877620000, "open": 1.12, "high": 1.121, "low": 1.117, "close": 1.12, "volume": 1260.39, "quote_volume": 1410.41914, "trades": 15, "taker_buy_volume": 272.79, "taker_buy_quote": 305.14813}, {"ts": 1773877680000, "open": 1.119, "high": 1.121, "low": 1.116, "close": 1.12, "volume": 4008.19, "quote_volume": 4481.19951, "trades": 35, "taker_buy_volume": 180.55, "taker_buy_quote": 201.86627}, {"ts": 1773877740000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 244.6, "quote_volume": 274.13305, "trades": 8, "taker_buy_volume": 214.6, "taker_buy_quote": 240.53305}, {"ts": 1773877800000, "open": 1.121, "high": 1.121, "low": 1.106, "close": 1.11, "volume": 12747.59, "quote_volume": 14131.37861, "trades": 77, "taker_buy_volume": 7482.6, "taker_buy_quote": 8295.17381}, {"ts": 1773877860000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 332.55, "quote_volume": 370.26425, "trades": 13, "taker_buy_volume": 221.75, "taker_buy_quote": 247.01465}, {"ts": 1773877920000, "open": 1.115, "high": 1.12, "low": 1.115, "close": 1.12, "volume": 456.84, "quote_volume": 510.92389, "trades": 15, "taker_buy_volume": 450.13, "taker_buy_quote": 503.43553}, {"ts": 1773877980000, "open": 1.119, "high": 1.121, "low": 1.118, "close": 1.118, "volume": 2435.44, "quote_volume": 2724.80545, "trades": 26, "taker_buy_volume": 261.53, "taker_buy_quote": 292.43553}, {"ts": 1773878040000, "open": 1.12, "high": 1.126, "low": 1.12, "close": 1.123, "volume": 3122.67, "quote_volume": 3506.17185, "trades": 38, "taker_buy_volume": 1102.17, "taker_buy_quote": 1237.31542}, {"ts": 1773878100000, "open": 1.122, "high": 1.122, "low": 1.117, "close": 1.118, "volume": 2955.19, "quote_volume": 3307.19503, "trades": 34, "taker_buy_volume": 1791.1, "taker_buy_quote": 2005.2397}, {"ts": 1773878160000, "open": 1.119, "high": 1.121, "low": 1.115, "close": 1.119, "volume": 1785.7, "quote_volume": 1996.18317, "trades": 27, "taker_buy_volume": 773.68, "taker_buy_quote": 865.06809}, {"ts": 1773878220000, "open": 1.12, "high": 1.125, "low": 1.12, "close": 1.122, "volume": 2332.78, "quote_volume": 2616.45591, "trades": 36, "taker_buy_volume": 1219.66, "taker_buy_quote": 1367.77475}, {"ts": 1773878280000, "open": 1.121, "high": 1.138, "low": 1.121, "close": 1.135, "volume": 12117.34, "quote_volume": 13749.91839, "trades": 110, "taker_buy_volume": 7415.13, "taker_buy_quote": 8409.84576}, {"ts": 1773878340000, "open": 1.135, "high": 1.137, "low": 1.126, "close": 1.137, "volume": 7756.41, "quote_volume": 8777.9838, "trades": 102, "taker_buy_volume": 4977.45, "taker_buy_quote": 5634.82738}, {"ts": 1773878400000, "open": 1.137, "high": 1.142, "low": 1.1, "close": 1.114, "volume": 43641.21, "quote_volume": 48765.58534, "trades": 458, "taker_buy_volume": 18477.16, "taker_buy_quote": 20606.01863}, {"ts": 1773878460000, "open": 1.113, "high": 1.121, "low": 1.11, "close": 1.11, "volume": 19375.52, "quote_volume": 21608.68222, "trades": 97, "taker_buy_volume": 5463.17, "taker_buy_quote": 6101.08497}, {"ts": 1773878520000, "open": 1.11, "high": 1.113, "low": 1.101, "close": 1.11, "volume": 16745.3, "quote_volume": 18525.99479, "trades": 172, "taker_buy_volume": 2431.87, "taker_buy_quote": 2696.48296}, {"ts": 1773878580000, "open": 1.109, "high": 1.114, "low": 1.108, "close": 1.112, "volume": 5501.16, "quote_volume": 6113.48316, "trades": 77, "taker_buy_volume": 2301.15, "taker_buy_quote": 2560.48501}, {"ts": 1773878640000, "open": 1.115, "high": 1.122, "low": 1.114, "close": 1.115, "volume": 4253.97, "quote_volume": 4748.7934, "trades": 50, "taker_buy_volume": 2051.73, "taker_buy_quote": 2290.22506}, {"ts": 1773878700000, "open": 1.114, "high": 1.122, "low": 1.111, "close": 1.114, "volume": 8248.96, "quote_volume": 9210.65319, "trades": 93, "taker_buy_volume": 4757.8, "taker_buy_quote": 5309.51045}, {"ts": 1773878760000, "open": 1.114, "high": 1.115, "low": 1.112, "close": 1.114, "volume": 4387.55, "quote_volume": 4886.10767, "trades": 58, "taker_buy_volume": 945.39, "taker_buy_quote": 1053.28005}, {"ts": 1773878820000, "open": 1.114, "high": 1.125, "low": 1.112, "close": 1.121, "volume": 14596.56, "quote_volume": 16339.84751, "trades": 147, "taker_buy_volume": 7477.67, "taker_buy_quote": 8373.46258}, {"ts": 1773878880000, "open": 1.123, "high": 1.123, "low": 1.115, "close": 1.117, "volume": 3857.03, "quote_volume": 4316.76227, "trades": 51, "taker_buy_volume": 947.3, "taker_buy_quote": 1058.80971}, {"ts": 1773878940000, "open": 1.117, "high": 1.118, "low": 1.113, "close": 1.114, "volume": 2688.72, "quote_volume": 2999.57905, "trades": 29, "taker_buy_volume": 465.74, "taker_buy_quote": 519.46765}, {"ts": 1773879000000, "open": 1.115, "high": 1.118, "low": 1.105, "close": 1.107, "volume": 14530.53, "quote_volume": 16113.18332, "trades": 114, "taker_buy_volume": 2847.9, "taker_buy_quote": 3154.45526}, {"ts": 1773879060000, "open": 1.106, "high": 1.116, "low": 1.106, "close": 1.112, "volume": 5161.25, "quote_volume": 5742.79718, "trades": 65, "taker_buy_volume": 2193.02, "taker_buy_quote": 2440.47226}, {"ts": 1773879120000, "open": 1.11, "high": 1.119, "low": 1.11, "close": 1.114, "volume": 6497.34, "quote_volume": 7244.0479, "trades": 64, "taker_buy_volume": 3309.69, "taker_buy_quote": 3686.55153}, {"ts": 1773879180000, "open": 1.115, "high": 1.118, "low": 1.113, "close": 1.118, "volume": 1319.3, "quote_volume": 1470.45604, "trades": 24, "taker_buy_volume": 1172.97, "taker_buy_quote": 1307.54549}, {"ts": 1773879240000, "open": 1.116, "high": 1.123, "low": 1.114, "close": 1.12, "volume": 3594.65, "quote_volume": 4018.66385, "trades": 38, "taker_buy_volume": 1470.79, "taker_buy_quote": 1645.3748}, {"ts": 1773879300000, "open": 1.121, "high": 1.123, "low": 1.114, "close": 1.115, "volume": 5212.65, "quote_volume": 5821.55337, "trades": 42, "taker_buy_volume": 1853.24, "taker_buy_quote": 2071.88159}, {"ts": 1773879360000, "open": 1.113, "high": 1.118, "low": 1.11, "close": 1.112, "volume": 4888.0, "quote_volume": 5438.70777, "trades": 61, "taker_buy_volume": 2152.1, "taker_buy_quote": 2394.87869}, {"ts": 1773879420000, "open": 1.112, "high": 1.112, "low": 1.106, "close": 1.108, "volume": 5573.89, "quote_volume": 6181.67586, "trades": 63, "taker_buy_volume": 418.9, "taker_buy_quote": 465.2901}, {"ts": 1773879480000, "open": 1.108, "high": 1.112, "low": 1.107, "close": 1.112, "volume": 2629.9, "quote_volume": 2919.32207, "trades": 39, "taker_buy_volume": 1470.26, "taker_buy_quote": 1632.82167}, {"ts": 1773879540000, "open": 1.113, "high": 1.116, "low": 1.113, "close": 1.115, "volume": 1312.68, "quote_volume": 1463.51033, "trades": 16, "taker_buy_volume": 580.15, "taker_buy_quote": 646.30604}, {"ts": 1773879600000, "open": 1.113, "high": 1.123, "low": 1.11, "close": 1.113, "volume": 16830.26, "quote_volume": 18795.7028, "trades": 135, "taker_buy_volume": 8250.1, "taker_buy_quote": 9208.19531}, {"ts": 1773879660000, "open": 1.111, "high": 1.116, "low": 1.109, "close": 1.109, "volume": 2058.24, "quote_volume": 2289.52451, "trades": 17, "taker_buy_volume": 1683.39, "taker_buy_quote": 1873.63261}, {"ts": 1773879720000, "open": 1.109, "high": 1.11, "low": 1.105, "close": 1.105, "volume": 8592.18, "quote_volume": 9521.39842, "trades": 57, "taker_buy_volume": 2423.82, "taker_buy_quote": 2686.90494}, {"ts": 1773879780000, "open": 1.105, "high": 1.11, "low": 1.105, "close": 1.11, "volume": 1660.21, "quote_volume": 1838.80532, "trades": 23, "taker_buy_volume": 728.91, "taker_buy_quote": 807.6517}, {"ts": 1773879840000, "open": 1.109, "high": 1.114, "low": 1.109, "close": 1.112, "volume": 1415.09, "quote_volume": 1573.58929, "trades": 32, "taker_buy_volume": 917.95, "taker_buy_quote": 1021.28057}, {"ts": 1773879900000, "open": 1.115, "high": 1.117, "low": 1.113, "close": 1.114, "volume": 2193.19, "quote_volume": 2445.78984, "trades": 34, "taker_buy_volume": 1003.0, "taker_buy_quote": 1118.60608}, {"ts": 1773879960000, "open": 1.114, "high": 1.114, "low": 1.11, "close": 1.111, "volume": 2216.42, "quote_volume": 2466.31158, "trades": 27, "taker_buy_volume": 294.43, "taker_buy_quote": 327.46413}, {"ts": 1773880020000, "open": 1.111, "high": 1.115, "low": 1.111, "close": 1.112, "volume": 3167.02, "quote_volume": 3522.5329, "trades": 33, "taker_buy_volume": 1758.98, "taker_buy_quote": 1956.68684}, {"ts": 1773880080000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.111, "volume": 3611.41, "quote_volume": 4011.6363, "trades": 24, "taker_buy_volume": 2274.8, "taker_buy_quote": 2527.6485}, {"ts": 1773880140000, "open": 1.111, "high": 1.114, "low": 1.111, "close": 1.112, "volume": 1350.6, "quote_volume": 1502.08457, "trades": 24, "taker_buy_volume": 356.99, "taker_buy_quote": 397.02571}, {"ts": 1773880200000, "open": 1.112, "high": 1.112, "low": 1.099, "close": 1.099, "volume": 15610.18, "quote_volume": 17221.30544, "trades": 133, "taker_buy_volume": 4813.47, "taker_buy_quote": 5300.99354}, {"ts": 1773880260000, "open": 1.099, "high": 1.102, "low": 1.092, "close": 1.095, "volume": 10100.73, "quote_volume": 11060.654, "trades": 92, "taker_buy_volume": 3749.27, "taker_buy_quote": 4104.00421}, {"ts": 1773880320000, "open": 1.096, "high": 1.097, "low": 1.093, "close": 1.096, "volume": 7877.78, "quote_volume": 8627.44028, "trades": 70, "taker_buy_volume": 230.39, "taker_buy_quote": 252.4235}, {"ts": 1773880380000, "open": 1.097, "high": 1.101, "low": 1.097, "close": 1.097, "volume": 7473.25, "quote_volume": 8211.35106, "trades": 54, "taker_buy_volume": 2946.66, "taker_buy_quote": 3237.4125}, {"ts": 1773880440000, "open": 1.097, "high": 1.098, "low": 1.094, "close": 1.095, "volume": 8454.94, "quote_volume": 9269.2822, "trades": 41, "taker_buy_volume": 989.82, "taker_buy_quote": 1084.5207}, {"ts": 1773880500000, "open": 1.095, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 1313.86, "quote_volume": 1439.69893, "trades": 19, "taker_buy_volume": 440.13, "taker_buy_quote": 482.04689}, {"ts": 1773880560000, "open": 1.096, "high": 1.096, "low": 1.066, "close": 1.067, "volume": 47005.03, "quote_volume": 50654.81349, "trades": 408, "taker_buy_volume": 11637.69, "taker_buy_quote": 12497.64391}, {"ts": 1773880620000, "open": 1.067, "high": 1.077, "low": 1.067, "close": 1.073, "volume": 83557.58, "quote_volume": 89432.64133, "trades": 193, "taker_buy_volume": 75964.29, "taker_buy_quote": 81286.2034}, {"ts": 1773880680000, "open": 1.074, "high": 1.077, "low": 1.069, "close": 1.077, "volume": 9925.52, "quote_volume": 10657.00919, "trades": 63, "taker_buy_volume": 2723.12, "taker_buy_quote": 2925.96468}, {"ts": 1773880740000, "open": 1.078, "high": 1.079, "low": 1.077, "close": 1.079, "volume": 3144.73, "quote_volume": 3390.06316, "trades": 27, "taker_buy_volume": 1575.35, "taker_buy_quote": 1698.27313}, {"ts": 1773880800000, "open": 1.078, "high": 1.078, "low": 1.058, "close": 1.06, "volume": 17595.03, "quote_volume": 18825.61994, "trades": 163, "taker_buy_volume": 2100.36, "taker_buy_quote": 2237.42796}, {"ts": 1773880860000, "open": 1.061, "high": 1.062, "low": 1.053, "close": 1.053, "volume": 26912.95, "quote_volume": 28436.28145, "trades": 91, "taker_buy_volume": 3219.26, "taker_buy_quote": 3400.08343}, {"ts": 1773880920000, "open": 1.054, "high": 1.055, "low": 1.039, "close": 1.042, "volume": 24523.24, "quote_volume": 25657.83082, "trades": 242, "taker_buy_volume": 5995.89, "taker_buy_quote": 6263.944}, {"ts": 1773880980000, "open": 1.044, "high": 1.047, "low": 1.041, "close": 1.043, "volume": 10212.29, "quote_volume": 10658.92322, "trades": 79, "taker_buy_volume": 6486.64, "taker_buy_quote": 6774.0379}, {"ts": 1773881040000, "open": 1.044, "high": 1.045, "low": 1.041, "close": 1.043, "volume": 5846.26, "quote_volume": 6090.11444, "trades": 45, "taker_buy_volume": 1541.97, "taker_buy_quote": 1608.48299}, {"ts": 1773881100000, "open": 1.045, "high": 1.045, "low": 1.042, "close": 1.042, "volume": 9180.55, "quote_volume": 9572.90846, "trades": 68, "taker_buy_volume": 1514.47, "taker_buy_quote": 1580.49416}, {"ts": 1773881160000, "open": 1.042, "high": 1.047, "low": 1.042, "close": 1.047, "volume": 8043.49, "quote_volume": 8388.03842, "trades": 34, "taker_buy_volume": 1647.66, "taker_buy_quote": 1720.69478}, {"ts": 1773881220000, "open": 1.048, "high": 1.049, "low": 1.046, "close": 1.047, "volume": 777.88, "quote_volume": 814.80213, "trades": 14, "taker_buy_volume": 434.59, "taker_buy_quote": 455.26728}, {"ts": 1773881280000, "open": 1.046, "high": 1.05, "low": 1.046, "close": 1.05, "volume": 7159.93, "quote_volume": 7503.71558, "trades": 34, "taker_buy_volume": 1688.06, "taker_buy_quote": 1769.70638}, {"ts": 1773881340000, "open": 1.048, "high": 1.05, "low": 1.047, "close": 1.048, "volume": 7167.19, "quote_volume": 7520.53285, "trades": 32, "taker_buy_volume": 5675.82, "taker_buy_quote": 5957.76251}, {"ts": 1773881400000, "open": 1.047, "high": 1.05, "low": 1.046, "close": 1.047, "volume": 5621.04, "quote_volume": 5893.44516, "trades": 46, "taker_buy_volume": 5201.39, "taker_buy_quote": 5454.04348}, {"ts": 1773881460000, "open": 1.048, "high": 1.048, "low": 1.027, "close": 1.028, "volume": 41186.49, "quote_volume": 42626.61187, "trades": 271, "taker_buy_volume": 4742.8, "taker_buy_quote": 4906.03025}, {"ts": 1773881520000, "open": 1.027, "high": 1.028, "low": 1.02, "close": 1.02, "volume": 16291.08, "quote_volume": 16663.16923, "trades": 159, "taker_buy_volume": 9708.52, "taker_buy_quote": 9924.60369}, {"ts": 1773881580000, "open": 1.021, "high": 1.022, "low": 0.991, "close": 0.991, "volume": 128721.78, "quote_volume": 129204.86782, "trades": 548, "taker_buy_volume": 80606.97, "taker_buy_quote": 80765.21642}, {"ts": 1773881640000, "open": 0.992, "high": 0.996, "low": 0.988, "close": 0.992, "volume": 14401.82, "quote_volume": 14268.07546, "trades": 119, "taker_buy_volume": 7340.5, "taker_buy_quote": 7270.90706}, {"ts": 1773881700000, "open": 0.993, "high": 0.996, "low": 0.99, "close": 0.99, "volume": 7605.08, "quote_volume": 7551.21296, "trades": 152, "taker_buy_volume": 4165.04, "taker_buy_quote": 4140.34344}, {"ts": 1773881760000, "open": 0.99, "high": 0.994, "low": 0.986, "close": 0.994, "volume": 5415.39, "quote_volume": 5360.1053, "trades": 73, "taker_buy_volume": 1862.6, "taker_buy_quote": 1846.5218}, {"ts": 1773881820000, "open": 0.994, "high": 1.0, "low": 0.971, "close": 0.991, "volume": 54297.75, "quote_volume": 53663.52381, "trades": 427, "taker_buy_volume": 19285.77, "taker_buy_quote": 19158.46547}, {"ts": 1773881880000, "open": 0.991, "high": 0.995, "low": 0.988, "close": 0.995, "volume": 3885.53, "quote_volume": 3853.52088, "trades": 90, "taker_buy_volume": 2465.7, "taker_buy_quote": 2446.97698}, {"ts": 1773881940000, "open": 0.996, "high": 1.0, "low": 0.993, "close": 1.0, "volume": 5026.43, "quote_volume": 5005.50431, "trades": 53, "taker_buy_volume": 3300.67, "taker_buy_quote": 3290.15092}, {"ts": 1773882000000, "open": 0.998, "high": 1.002, "low": 0.996, "close": 1.001, "volume": 7646.47, "quote_volume": 7638.98309, "trades": 141, "taker_buy_volume": 5004.74, "taker_buy_quote": 5000.95137}, {"ts": 1773882060000, "open": 1.001, "high": 1.006, "low": 1.001, "close": 1.003, "volume": 8113.07, "quote_volume": 8142.21529, "trades": 195, "taker_buy_volume": 5368.69, "taker_buy_quote": 5389.49644}, {"ts": 1773882120000, "open": 1.004, "high": 1.004, "low": 0.982, "close": 0.988, "volume": 27680.94, "quote_volume": 27444.22635, "trades": 230, "taker_buy_volume": 5880.89, "taker_buy_quote": 5849.94573}, {"ts": 1773882180000, "open": 0.986, "high": 0.988, "low": 0.92, "close": 0.933, "volume": 121238.67, "quote_volume": 115233.69148, "trades": 1612, "taker_buy_volume": 38373.6, "taker_buy_quote": 36462.17817}, {"ts": 1773882240000, "open": 0.933, "high": 0.943, "low": 0.927, "close": 0.941, "volume": 12130.27, "quote_volume": 11344.89758, "trades": 179, "taker_buy_volume": 8117.87, "taker_buy_quote": 7602.92511}, {"ts": 1773882300000, "open": 0.942, "high": 0.945, "low": 0.935, "close": 0.939, "volume": 5661.09, "quote_volume": 5322.81571, "trades": 132, "taker_buy_volume": 3708.0, "taker_buy_quote": 3489.15837}, {"ts": 1773882360000, "open": 0.936, "high": 0.94, "low": 0.932, "close": 0.932, "volume": 12098.11, "quote_volume": 11316.1749, "trades": 71, "taker_buy_volume": 2868.3, "taker_buy_quote": 2690.04617}, {"ts": 1773882420000, "open": 0.931, "high": 0.931, "low": 0.911, "close": 0.913, "volume": 26445.25, "quote_volume": 24261.5444, "trades": 357, "taker_buy_volume": 6445.82, "taker_buy_quote": 5892.94845}, {"ts": 1773882480000, "open": 0.914, "high": 0.919, "low": 0.912, "close": 0.916, "volume": 5288.97, "quote_volume": 4839.33797, "trades": 69, "taker_buy_volume": 4700.77, "taker_buy_quote": 4301.34445}, {"ts": 1773882540000, "open": 0.914, "high": 0.92, "low": 0.913, "close": 0.918, "volume": 5332.34, "quote_volume": 4896.98968, "trades": 50, "taker_buy_volume": 3886.03, "taker_buy_quote": 3571.10764}, {"ts": 1773882600000, "open": 0.918, "high": 0.92, "low": 0.915, "close": 0.918, "volume": 5913.45, "quote_volume": 5428.2599, "trades": 42, "taker_buy_volume": 1254.64, "taker_buy_quote": 1152.36692}, {"ts": 1773882660000, "open": 0.917, "high": 0.933, "low": 0.917, "close": 0.93, "volume": 47083.22, "quote_volume": 43355.86619, "trades": 111, "taker_buy_volume": 44605.5, "taker_buy_quote": 41054.58371}, {"ts": 1773882720000, "open": 0.932, "high": 0.94, "low": 0.93, "close": 0.94, "volume": 10099.45, "quote_volume": 9475.20007, "trades": 173, "taker_buy_volume": 4297.72, "taker_buy_quote": 4027.43119}, {"ts": 1773882780000, "open": 0.94, "high": 0.948, "low": 0.94, "close": 0.945, "volume": 16742.23, "quote_volume": 15839.46657, "trades": 161, "taker_buy_volume": 11091.81, "taker_buy_quote": 10487.6387}, {"ts": 1773882840000, "open": 0.945, "high": 0.945, "low": 0.932, "close": 0.933, "volume": 30759.35, "quote_volume": 28882.61033, "trades": 283, "taker_buy_volume": 15652.68, "taker_buy_quote": 14686.91325}, {"ts": 1773882900000, "open": 0.933, "high": 0.944, "low": 0.931, "close": 0.94, "volume": 13481.95, "quote_volume": 12635.70695, "trades": 119, "taker_buy_volume": 9897.71, "taker_buy_quote": 9282.60893}, {"ts": 1773882960000, "open": 0.94, "high": 0.943, "low": 0.929, "close": 0.929, "volume": 6280.05, "quote_volume": 5896.10719, "trades": 64, "taker_buy_volume": 4186.17, "taker_buy_quote": 3939.07543}, {"ts": 1773883020000, "open": 0.928, "high": 0.933, "low": 0.928, "close": 0.929, "volume": 9591.04, "quote_volume": 8925.62178, "trades": 104, "taker_buy_volume": 7523.74, "taker_buy_quote": 7004.9748}, {"ts": 1773883080000, "open": 0.928, "high": 0.929, "low": 0.92, "close": 0.922, "volume": 10066.26, "quote_volume": 9294.86776, "trades": 105, "taker_buy_volume": 6300.75, "taker_buy_quote": 5817.83888}, {"ts": 1773883140000, "open": 0.921, "high": 0.925, "low": 0.917, "close": 0.922, "volume": 4066.07, "quote_volume": 3740.21073, "trades": 45, "taker_buy_volume": 3086.97, "taker_buy_quote": 2840.15703}, {"ts": 1773883200000, "open": 0.921, "high": 0.924, "low": 0.92, "close": 0.92, "volume": 2888.74, "quote_volume": 2660.37275, "trades": 35, "taker_buy_volume": 640.38, "taker_buy_quote": 590.22982}, {"ts": 1773883260000, "open": 0.919, "high": 0.919, "low": 0.916, "close": 0.918, "volume": 2115.73, "quote_volume": 1939.57341, "trades": 29, "taker_buy_volume": 1782.23, "taker_buy_quote": 1633.48638}, {"ts": 1773883320000, "open": 0.916, "high": 0.921, "low": 0.912, "close": 0.919, "volume": 11378.87, "quote_volume": 10435.62005, "trades": 88, "taker_buy_volume": 7013.49, "taker_buy_quote": 6439.26726}, {"ts": 1773883380000, "open": 0.918, "high": 0.918, "low": 0.913, "close": 0.917, "volume": 4953.03, "quote_volume": 4534.31186, "trades": 45, "taker_buy_volume": 4122.17, "taker_buy_quote": 3773.13372}, {"ts": 1773883440000, "open": 0.916, "high": 0.922, "low": 0.915, "close": 0.921, "volume": 11268.56, "quote_volume": 10347.46591, "trades": 108, "taker_buy_volume": 8913.07, "taker_buy_quote": 8186.0573}, {"ts": 1773883500000, "open": 0.921, "high": 0.921, "low": 0.913, "close": 0.913, "volume": 2628.0, "quote_volume": 2409.65264, "trades": 32, "taker_buy_volume": 1619.54, "taker_buy_quote": 1484.72349}, {"ts": 1773883560000, "open": 0.912, "high": 0.913, "low": 0.908, "close": 0.912, "volume": 13557.97, "quote_volume": 12340.63833, "trades": 93, "taker_buy_volume": 6053.23, "taker_buy_quote": 5511.81766}, {"ts": 1773883620000, "open": 0.911, "high": 0.919, "low": 0.911, "close": 0.913, "volume": 2953.28, "quote_volume": 2695.88478, "trades": 33, "taker_buy_volume": 2064.31, "taker_buy_quote": 1884.71729}, {"ts": 1773883680000, "open": 0.913, "high": 0.917, "low": 0.91, "close": 0.915, "volume": 8497.84, "quote_volume": 7774.76351, "trades": 82, "taker_buy_volume": 7372.27, "taker_buy_quote": 6746.11517}, {"ts": 1773883740000, "open": 0.915, "high": 0.924, "low": 0.915, "close": 0.917, "volume": 7662.96, "quote_volume": 7033.94302, "trades": 90, "taker_buy_volume": 4097.44, "taker_buy_quote": 3760.49157}, {"ts": 1773883800000, "open": 0.917, "high": 0.922, "low": 0.914, "close": 0.92, "volume": 10186.04, "quote_volume": 9358.00225, "trades": 71, "taker_buy_volume": 8986.87, "taker_buy_quote": 8257.10864}, {"ts": 1773883860000, "open": 0.92, "high": 0.923, "low": 0.916, "close": 0.923, "volume": 7283.62, "quote_volume": 6691.64719, "trades": 70, "taker_buy_volume": 2804.69, "taker_buy_quote": 2581.48294}, {"ts": 1773883920000, "open": 0.924, "high": 0.934, "low": 0.924, "close": 0.934, "volume": 8661.82, "quote_volume": 8049.79555, "trades": 116, "taker_buy_volume": 6684.64, "taker_buy_quote": 6208.97716}, {"ts": 1773883980000, "open": 0.935, "high": 0.936, "low": 0.925, "close": 0.926, "volume": 8067.98, "quote_volume": 7516.68028, "trades": 307, "taker_buy_volume": 5329.18, "taker_buy_quote": 4969.13635}, {"ts": 1773884040000, "open": 0.926, "high": 0.927, "low": 0.922, "close": 0.924, "volume": 2850.25, "quote_volume": 2633.94598, "trades": 97, "taker_buy_volume": 1242.29, "taker_buy_quote": 1149.11677}, {"ts": 1773884100000, "open": 0.925, "high": 0.936, "low": 0.925, "close": 0.936, "volume": 6534.81, "quote_volume": 6084.314, "trades": 81, "taker_buy_volume": 5286.49, "taker_buy_quote": 4918.94464}, {"ts": 1773884160000, "open": 0.934, "high": 0.934, "low": 0.928, "close": 0.934, "volume": 3039.72, "quote_volume": 2830.15921, "trades": 38, "taker_buy_volume": 2909.67, "taker_buy_quote": 2708.92605}, {"ts": 1773884220000, "open": 0.935, "high": 0.94, "low": 0.935, "close": 0.939, "volume": 7789.92, "quote_volume": 7309.32008, "trades": 127, "taker_buy_volume": 5674.77, "taker_buy_quote": 5323.95654}, {"ts": 1773884280000, "open": 0.937, "high": 0.937, "low": 0.931, "close": 0.931, "volume": 2835.3, "quote_volume": 2645.16841, "trades": 27, "taker_buy_volume": 2397.12, "taker_buy_quote": 2236.06705}, {"ts": 1773884340000, "open": 0.931, "high": 0.939, "low": 0.928, "close": 0.938, "volume": 2639.43, "quote_volume": 2458.76824, "trades": 34, "taker_buy_volume": 758.97, "taker_buy_quote": 708.13014}, {"ts": 1773884400000, "open": 0.937, "high": 0.938, "low": 0.932, "close": 0.935, "volume": 779.91, "quote_volume": 728.67058, "trades": 24, "taker_buy_volume": 249.49, "taker_buy_quote": 233.28445}, {"ts": 1773884460000, "open": 0.936, "high": 0.937, "low": 0.934, "close": 0.937, "volume": 2009.2, "quote_volume": 1880.60358, "trades": 19, "taker_buy_volume": 1894.92, "taker_buy_quote": 1773.67706}, {"ts": 1773884520000, "open": 0.936, "high": 0.94, "low": 0.936, "close": 0.937, "volume": 2118.55, "quote_volume": 1987.17217, "trades": 36, "taker_buy_volume": 1547.14, "taker_buy_quote": 1451.34277}, {"ts": 1773884580000, "open": 0.936, "high": 0.936, "low": 0.934, "close": 0.934, "volume": 793.63, "quote_volume": 741.65189, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884640000, "open": 0.934, "high": 0.94, "low": 0.932, "close": 0.94, "volume": 9271.83, "quote_volume": 8676.22103, "trades": 55, "taker_buy_volume": 7489.45, "taker_buy_quote": 7013.15851}, {"ts": 1773884700000, "open": 0.939, "high": 0.939, "low": 0.934, "close": 0.936, "volume": 3758.52, "quote_volume": 3525.92874, "trades": 19, "taker_buy_volume": 296.98, "taker_buy_quote": 277.4521}, {"ts": 1773884760000, "open": 0.936, "high": 0.936, "low": 0.935, "close": 0.935, "volume": 1787.41, "quote_volume": 1672.95588, "trades": 9, "taker_buy_volume": 1665.68, "taker_buy_quote": 1559.04383}, {"ts": 1773884820000, "open": 0.935, "high": 0.937, "low": 0.933, "close": 0.937, "volume": 3342.1, "quote_volume": 3124.29161, "trades": 23, "taker_buy_volume": 2012.84, "taker_buy_quote": 1883.17948}, {"ts": 1773884880000, "open": 0.936, "high": 0.936, "low": 0.935, "close": 0.935, "volume": 250.35, "quote_volume": 234.1207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884940000, "open": 0.934, "high": 0.937, "low": 0.934, "close": 0.936, "volume": 512.2, "quote_volume": 479.29149, "trades": 11, "taker_buy_volume": 189.49, "taker_buy_quote": 177.27401}, {"ts": 1773885000000, "open": 0.936, "high": 0.945, "low": 0.934, "close": 0.944, "volume": 7558.6, "quote_volume": 7093.69794, "trades": 80, "taker_buy_volume": 6973.26, "taker_buy_quote": 6541.95631}, {"ts": 1773885060000, "open": 0.943, "high": 0.944, "low": 0.942, "close": 0.943, "volume": 1012.62, "quote_volume": 955.7006, "trades": 14, "taker_buy_volume": 64.59, "taker_buy_quote": 60.84908}, {"ts": 1773885120000, "open": 0.943, "high": 0.954, "low": 0.943, "close": 0.954, "volume": 2565.9, "quote_volume": 2428.79564, "trades": 36, "taker_buy_volume": 2515.47, "taker_buy_quote": 2381.05545}, {"ts": 1773885180000, "open": 0.953, "high": 0.954, "low": 0.947, "close": 0.951, "volume": 6560.09, "quote_volume": 6242.54515, "trades": 43, "taker_buy_volume": 528.31, "taker_buy_quote": 502.09463}, {"ts": 1773885240000, "open": 0.951, "high": 0.951, "low": 0.948, "close": 0.951, "volume": 2469.53, "quote_volume": 2345.30701, "trades": 21, "taker_buy_volume": 1383.19, "taker_buy_quote": 1314.3072}, {"ts": 1773885300000, "open": 0.948, "high": 0.95, "low": 0.948, "close": 0.95, "volume": 2918.07, "quote_volume": 2769.54338, "trades": 18, "taker_buy_volume": 1964.44, "taker_buy_quote": 1865.47872}, {"ts": 1773885360000, "open": 0.95, "high": 0.951, "low": 0.949, "close": 0.951, "volume": 2407.09, "quote_volume": 2286.47503, "trades": 31, "taker_buy_volume": 2184.21, "taker_buy_quote": 2074.85866}, {"ts": 1773885420000, "open": 0.952, "high": 0.961, "low": 0.952, "close": 0.959, "volume": 6932.85, "quote_volume": 6636.33815, "trades": 99, "taker_buy_volume": 5900.41, "taker_buy_quote": 5648.45793}, {"ts": 1773885480000, "open": 0.958, "high": 0.96, "low": 0.956, "close": 0.96, "volume": 3053.1, "quote_volume": 2925.94705, "trades": 27, "taker_buy_volume": 2600.49, "taker_buy_quote": 2492.26944}, {"ts": 1773885540000, "open": 0.96, "high": 0.963, "low": 0.96, "close": 0.963, "volume": 4968.49, "quote_volume": 4781.31931, "trades": 28, "taker_buy_volume": 4725.09, "taker_buy_quote": 4547.42469}, {"ts": 1773885600000, "open": 0.963, "high": 0.965, "low": 0.958, "close": 0.958, "volume": 5412.17, "quote_volume": 5202.16549, "trades": 44, "taker_buy_volume": 1200.47, "taker_buy_quote": 1156.4764}, {"ts": 1773885660000, "open": 0.957, "high": 0.957, "low": 0.939, "close": 0.943, "volume": 28005.08, "quote_volume": 26472.73213, "trades": 316, "taker_buy_volume": 9939.88, "taker_buy_quote": 9370.70201}, {"ts": 1773885720000, "open": 0.945, "high": 0.949, "low": 0.943, "close": 0.944, "volume": 16242.19, "quote_volume": 15341.77481, "trades": 136, "taker_buy_volume": 757.48, "taker_buy_quote": 716.6173}, {"ts": 1773885780000, "open": 0.945, "high": 0.947, "low": 0.938, "close": 0.941, "volume": 16051.89, "quote_volume": 15126.55268, "trades": 127, "taker_buy_volume": 9258.19, "taker_buy_quote": 8732.09556}, {"ts": 1773885840000, "open": 0.941, "high": 0.941, "low": 0.937, "close": 0.94, "volume": 10212.51, "quote_volume": 9589.35777, "trades": 61, "taker_buy_volume": 1080.8, "taker_buy_quote": 1015.38792}, {"ts": 1773885900000, "open": 0.938, "high": 0.941, "low": 0.936, "close": 0.941, "volume": 6292.38, "quote_volume": 5897.49137, "trades": 44, "taker_buy_volume": 740.31, "taker_buy_quote": 694.89728}, {"ts": 1773885960000, "open": 0.938, "high": 0.938, "low": 0.927, "close": 0.933, "volume": 10464.55, "quote_volume": 9750.74482, "trades": 238, "taker_buy_volume": 3857.74, "taker_buy_quote": 3599.3439}, {"ts": 1773886020000, "open": 0.932, "high": 0.937, "low": 0.931, "close": 0.935, "volume": 4590.63, "quote_volume": 4286.34667, "trades": 109, "taker_buy_volume": 2455.46, "taker_buy_quote": 2294.63685}, {"ts": 1773886080000, "open": 0.934, "high": 0.936, "low": 0.933, "close": 0.934, "volume": 9499.86, "quote_volume": 8873.45532, "trades": 55, "taker_buy_volume": 779.23, "taker_buy_quote": 728.72122}, {"ts": 1773886140000, "open": 0.934, "high": 0.934, "low": 0.924, "close": 0.932, "volume": 11598.01, "quote_volume": 10783.08956, "trades": 161, "taker_buy_volume": 4841.64, "taker_buy_quote": 4501.83671}, {"ts": 1773886200000, "open": 0.931, "high": 0.933, "low": 0.93, "close": 0.932, "volume": 705.93, "quote_volume": 658.04853, "trades": 22, "taker_buy_volume": 333.23, "taker_buy_quote": 310.7659}, {"ts": 1773886260000, "open": 0.931, "high": 0.934, "low": 0.93, "close": 0.931, "volume": 1599.61, "quote_volume": 1489.94285, "trades": 26, "taker_buy_volume": 1218.71, "taker_buy_quote": 1135.20087}, {"ts": 1773886320000, "open": 0.933, "high": 0.935, "low": 0.932, "close": 0.933, "volume": 1312.17, "quote_volume": 1224.41872, "trades": 28, "taker_buy_volume": 775.23, "taker_buy_quote": 723.58677}, {"ts": 1773886380000, "open": 0.932, "high": 0.933, "low": 0.928, "close": 0.93, "volume": 649.84, "quote_volume": 604.32445, "trades": 20, "taker_buy_volume": 60.83, "taker_buy_quote": 56.67537}, {"ts": 1773886440000, "open": 0.93, "high": 0.933, "low": 0.93, "close": 0.932, "volume": 1695.69, "quote_volume": 1580.72993, "trades": 31, "taker_buy_volume": 1278.92, "taker_buy_quote": 1192.33783}, {"ts": 1773886500000, "open": 0.932, "high": 0.934, "low": 0.932, "close": 0.934, "volume": 699.26, "quote_volume": 652.74198, "trades": 29, "taker_buy_volume": 157.78, "taker_buy_quote": 147.26612}, {"ts": 1773886560000, "open": 0.933, "high": 0.933, "low": 0.918, "close": 0.923, "volume": 18469.67, "quote_volume": 17045.62202, "trades": 227, "taker_buy_volume": 8108.02, "taker_buy_quote": 7470.67334}, {"ts": 1773886620000, "open": 0.924, "high": 0.925, "low": 0.922, "close": 0.924, "volume": 2076.98, "quote_volume": 1917.90842, "trades": 35, "taker_buy_volume": 518.28, "taker_buy_quote": 478.79397}, {"ts": 1773886680000, "open": 0.922, "high": 0.924, "low": 0.922, "close": 0.924, "volume": 1267.45, "quote_volume": 1170.60101, "trades": 18, "taker_buy_volume": 894.57, "taker_buy_quote": 826.52215}, {"ts": 1773886740000, "open": 0.924, "high": 0.926, "low": 0.921, "close": 0.922, "volume": 2896.57, "quote_volume": 2675.89071, "trades": 65, "taker_buy_volume": 1677.39, "taker_buy_quote": 1550.52917}, {"ts": 1773886800000, "open": 0.923, "high": 0.926, "low": 0.921, "close": 0.924, "volume": 3581.4, "quote_volume": 3311.10638, "trades": 55, "taker_buy_volume": 2871.54, "taker_buy_quote": 2656.05002}, {"ts": 1773886860000, "open": 0.923, "high": 0.927, "low": 0.921, "close": 0.923, "volume": 2479.42, "quote_volume": 2289.94599, "trades": 42, "taker_buy_volume": 709.79, "taker_buy_quote": 656.40349}, {"ts": 1773886920000, "open": 0.922, "high": 0.923, "low": 0.921, "close": 0.923, "volume": 501.98, "quote_volume": 462.90888, "trades": 13, "taker_buy_volume": 275.1, "taker_buy_quote": 253.7367}, {"ts": 1773886980000, "open": 0.924, "high": 0.925, "low": 0.92, "close": 0.92, "volume": 4043.75, "quote_volume": 3725.07312, "trades": 47, "taker_buy_volume": 184.41, "taker_buy_quote": 170.41502}, {"ts": 1773887040000, "open": 0.921, "high": 0.922, "low": 0.916, "close": 0.916, "volume": 5975.51, "quote_volume": 5498.67713, "trades": 40, "taker_buy_volume": 3826.33, "taker_buy_quote": 3523.99933}, {"ts": 1773887100000, "open": 0.916, "high": 0.92, "low": 0.915, "close": 0.92, "volume": 2783.43, "quote_volume": 2551.99474, "trades": 33, "taker_buy_volume": 1005.25, "taker_buy_quote": 923.31128}, {"ts": 1773887160000, "open": 0.92, "high": 0.924, "low": 0.919, "close": 0.921, "volume": 3653.54, "quote_volume": 3366.37542, "trades": 84, "taker_buy_volume": 2012.83, "taker_buy_quote": 1855.16322}, {"ts": 1773887220000, "open": 0.921, "high": 0.924, "low": 0.921, "close": 0.921, "volume": 772.4, "quote_volume": 712.15538, "trades": 20, "taker_buy_volume": 435.7, "taker_buy_quote": 402.01268}, {"ts": 1773887280000, "open": 0.921, "high": 0.921, "low": 0.92, "close": 0.921, "volume": 312.94, "quote_volume": 288.03712, "trades": 9, "taker_buy_volume": 7.01, "taker_buy_quote": 6.45621}, {"ts": 1773887340000, "open": 0.922, "high": 0.922, "low": 0.918, "close": 0.918, "volume": 2868.55, "quote_volume": 2638.12564, "trades": 29, "taker_buy_volume": 208.49, "taker_buy_quote": 192.04636}, {"ts": 1773887400000, "open": 0.92, "high": 0.922, "low": 0.919, "close": 0.921, "volume": 1706.71, "quote_volume": 1572.35229, "trades": 23, "taker_buy_volume": 225.6, "taker_buy_quote": 207.87774}, {"ts": 1773887460000, "open": 0.921, "high": 0.939, "low": 0.919, "close": 0.929, "volume": 16669.86, "quote_volume": 15468.25215, "trades": 278, "taker_buy_volume": 11628.51, "taker_buy_quote": 10803.18071}, {"ts": 1773887520000, "open": 0.927, "high": 0.937, "low": 0.924, "close": 0.929, "volume": 3426.49, "quote_volume": 3181.95774, "trades": 111, "taker_buy_volume": 1504.0, "taker_buy_quote": 1398.12436}, {"ts": 1773887580000, "open": 0.929, "high": 0.932, "low": 0.929, "close": 0.929, "volume": 571.13, "quote_volume": 531.48717, "trades": 15, "taker_buy_volume": 443.05, "taker_buy_quote": 412.40635}, {"ts": 1773887640000, "open": 0.929, "high": 0.929, "low": 0.927, "close": 0.927, "volume": 356.22, "quote_volume": 330.76436, "trades": 6, "taker_buy_volume": 17.63, "taker_buy_quote": 16.34301}, {"ts": 1773887700000, "open": 0.926, "high": 0.926, "low": 0.915, "close": 0.916, "volume": 13991.99, "quote_volume": 12864.72968, "trades": 178, "taker_buy_volume": 762.08, "taker_buy_quote": 700.2736}, {"ts": 1773887760000, "open": 0.917, "high": 0.924, "low": 0.913, "close": 0.916, "volume": 6102.21, "quote_volume": 5594.2261, "trades": 101, "taker_buy_volume": 1742.68, "taker_buy_quote": 1603.3015}, {"ts": 1773887820000, "open": 0.918, "high": 0.923, "low": 0.912, "close": 0.919, "volume": 5446.78, "quote_volume": 4996.08079, "trades": 114, "taker_buy_volume": 989.77, "taker_buy_quote": 910.31281}, {"ts": 1773887880000, "open": 0.918, "high": 0.918, "low": 0.911, "close": 0.914, "volume": 5790.48, "quote_volume": 5290.91035, "trades": 167, "taker_buy_volume": 1176.54, "taker_buy_quote": 1075.73122}, {"ts": 1773887940000, "open": 0.915, "high": 0.915, "low": 0.91, "close": 0.913, "volume": 7682.71, "quote_volume": 6999.14002, "trades": 71, "taker_buy_volume": 1126.43, "taker_buy_quote": 1028.93414}, {"ts": 1773888000000, "open": 0.911, "high": 0.919, "low": 0.901, "close": 0.911, "volume": 28444.1, "quote_volume": 25816.51218, "trades": 384, "taker_buy_volume": 14237.4, "taker_buy_quote": 12957.42527}, {"ts": 1773888060000, "open": 0.91, "high": 0.914, "low": 0.901, "close": 0.909, "volume": 14686.9, "quote_volume": 13322.87299, "trades": 284, "taker_buy_volume": 3926.96, "taker_buy_quote": 3572.21639}, {"ts": 1773888120000, "open": 0.91, "high": 0.921, "low": 0.909, "close": 0.92, "volume": 4738.02, "quote_volume": 4336.69837, "trades": 107, "taker_buy_volume": 3654.13, "taker_buy_quote": 3349.15849}, {"ts": 1773888180000, "open": 0.917, "high": 0.928, "low": 0.9, "close": 0.905, "volume": 79065.7, "quote_volume": 71753.0176, "trades": 620, "taker_buy_volume": 10303.87, "taker_buy_quote": 9433.55944}, {"ts": 1773888240000, "open": 0.905, "high": 0.913, "low": 0.905, "close": 0.908, "volume": 8598.45, "quote_volume": 7812.63352, "trades": 146, "taker_buy_volume": 5806.89, "taker_buy_quote": 5278.62748}, {"ts": 1773888300000, "open": 0.907, "high": 0.909, "low": 0.902, "close": 0.904, "volume": 12993.02, "quote_volume": 11741.0178, "trades": 272, "taker_buy_volume": 6127.95, "taker_buy_quote": 5540.66026}, {"ts": 1773888360000, "open": 0.903, "high": 0.904, "low": 0.9, "close": 0.901, "volume": 38130.46, "quote_volume": 34339.8411, "trades": 166, "taker_buy_volume": 7343.13, "taker_buy_quote": 6625.87121}, {"ts": 1773888420000, "open": 0.9, "high": 0.9, "low": 0.88, "close": 0.884, "volume": 122017.82, "quote_volume": 108232.03732, "trades": 2212, "taker_buy_volume": 26489.91, "taker_buy_quote": 23495.5289}, {"ts": 1773888480000, "open": 0.884, "high": 0.886, "low": 0.88, "close": 0.884, "volume": 9422.12, "quote_volume": 8313.74841, "trades": 187, "taker_buy_volume": 3324.31, "taker_buy_quote": 2940.10697}, {"ts": 1773888540000, "open": 0.883, "high": 0.885, "low": 0.88, "close": 0.882, "volume": 37930.03, "quote_volume": 33475.15722, "trades": 298, "taker_buy_volume": 13092.04, "taker_buy_quote": 11571.66609}, {"ts": 1773888600000, "open": 0.882, "high": 0.887, "low": 0.873, "close": 0.874, "volume": 17008.04, "quote_volume": 14950.54852, "trades": 363, "taker_buy_volume": 7427.34, "taker_buy_quote": 6537.12698}, {"ts": 1773888660000, "open": 0.877, "high": 0.887, "low": 0.876, "close": 0.882, "volume": 5748.69, "quote_volume": 5067.96471, "trades": 146, "taker_buy_volume": 4024.97, "taker_buy_quote": 3552.33453}, {"ts": 1773888720000, "open": 0.882, "high": 0.884, "low": 0.87, "close": 0.873, "volume": 52862.98, "quote_volume": 46217.85922, "trades": 1288, "taker_buy_volume": 19149.8, "taker_buy_quote": 16760.98904}, {"ts": 1773888780000, "open": 0.871, "high": 0.875, "low": 0.869, "close": 0.872, "volume": 18987.08, "quote_volume": 16571.74379, "trades": 671, "taker_buy_volume": 8912.12, "taker_buy_quote": 7787.45294}, {"ts": 1773888840000, "open": 0.872, "high": 0.874, "low": 0.87, "close": 0.872, "volume": 6259.32, "quote_volume": 5455.16383, "trades": 129, "taker_buy_volume": 2704.0, "taker_buy_quote": 2357.42795}, {"ts": 1773888900000, "open": 0.873, "high": 0.887, "low": 0.872, "close": 0.883, "volume": 21069.58, "quote_volume": 18465.79573, "trades": 253, "taker_buy_volume": 9463.01, "taker_buy_quote": 8325.66186}, {"ts": 1773888960000, "open": 0.884, "high": 0.886, "low": 0.88, "close": 0.883, "volume": 5397.27, "quote_volume": 4765.74821, "trades": 156, "taker_buy_volume": 4458.72, "taker_buy_quote": 3938.11854}, {"ts": 1773889020000, "open": 0.883, "high": 0.887, "low": 0.88, "close": 0.885, "volume": 2589.94, "quote_volume": 2288.66975, "trades": 81, "taker_buy_volume": 1925.09, "taker_buy_quote": 1702.15457}, {"ts": 1773889080000, "open": 0.884, "high": 0.885, "low": 0.878, "close": 0.88, "volume": 8817.29, "quote_volume": 7772.19278, "trades": 123, "taker_buy_volume": 6955.93, "taker_buy_quote": 6130.70196}, {"ts": 1773889140000, "open": 0.881, "high": 0.886, "low": 0.875, "close": 0.878, "volume": 26842.71, "quote_volume": 23632.94976, "trades": 464, "taker_buy_volume": 15996.62, "taker_buy_quote": 14097.71272}, {"ts": 1773889200000, "open": 0.88, "high": 0.883, "low": 0.877, "close": 0.877, "volume": 12766.29, "quote_volume": 11244.10425, "trades": 299, "taker_buy_volume": 10411.98, "taker_buy_quote": 9173.75904}, {"ts": 1773889260000, "open": 0.876, "high": 0.883, "low": 0.875, "close": 0.883, "volume": 7711.85, "quote_volume": 6764.83485, "trades": 122, "taker_buy_volume": 3017.92, "taker_buy_quote": 2654.09144}, {"ts": 1773889320000, "open": 0.88, "high": 0.884, "low": 0.879, "close": 0.883, "volume": 3562.91, "quote_volume": 3141.46771, "trades": 45, "taker_buy_volume": 2446.9, "taker_buy_quote": 2158.53337}, {"ts": 1773889380000, "open": 0.881, "high": 0.884, "low": 0.878, "close": 0.884, "volume": 6766.48, "quote_volume": 5972.63649, "trades": 111, "taker_buy_volume": 3832.5, "taker_buy_quote": 3386.07428}, {"ts": 1773889440000, "open": 0.883, "high": 0.889, "low": 0.881, "close": 0.883, "volume": 13003.44, "quote_volume": 11497.95604, "trades": 120, "taker_buy_volume": 8865.04, "taker_buy_quote": 7846.29271}, {"ts": 1773889500000, "open": 0.881, "high": 0.884, "low": 0.881, "close": 0.884, "volume": 3919.4, "quote_volume": 3459.72724, "trades": 53, "taker_buy_volume": 1769.3, "taker_buy_quote": 1563.96047}, {"ts": 1773889560000, "open": 0.883, "high": 0.883, "low": 0.878, "close": 0.879, "volume": 8497.38, "quote_volume": 7480.62508, "trades": 61, "taker_buy_volume": 6681.34, "taker_buy_quote": 5882.47781}, {"ts": 1773889620000, "open": 0.883, "high": 0.884, "low": 0.881, "close": 0.884, "volume": 3495.8, "quote_volume": 3087.9462, "trades": 78, "taker_buy_volume": 1891.74, "taker_buy_quote": 1671.37412}, {"ts": 1773889680000, "open": 0.884, "high": 0.884, "low": 0.881, "close": 0.883, "volume": 3783.19, "quote_volume": 3341.03431, "trades": 59, "taker_buy_volume": 1245.68, "taker_buy_quote": 1100.69612}, {"ts": 1773889740000, "open": 0.882, "high": 0.887, "low": 0.881, "close": 0.883, "volume": 17671.61, "quote_volume": 15615.42238, "trades": 298, "taker_buy_volume": 11446.55, "taker_buy_quote": 10119.26982}, {"ts": 1773889800000, "open": 0.882, "high": 0.883, "low": 0.88, "close": 0.882, "volume": 7072.06, "quote_volume": 6233.10529, "trades": 80, "taker_buy_volume": 3084.2, "taker_buy_quote": 2720.47437}, {"ts": 1773889860000, "open": 0.882, "high": 0.887, "low": 0.879, "close": 0.884, "volume": 16227.29, "quote_volume": 14324.85655, "trades": 186, "taker_buy_volume": 4623.04, "taker_buy_quote": 4087.79998}, {"ts": 1773889920000, "open": 0.883, "high": 0.884, "low": 0.878, "close": 0.883, "volume": 10266.57, "quote_volume": 9060.06103, "trades": 183, "taker_buy_volume": 8182.95, "taker_buy_quote": 7225.04728}, {"ts": 1773889980000, "open": 0.881, "high": 0.883, "low": 0.881, "close": 0.882, "volume": 3925.41, "quote_volume": 3461.87898, "trades": 48, "taker_buy_volume": 2557.34, "taker_buy_quote": 2256.49522}, {"ts": 1773890040000, "open": 0.882, "high": 0.883, "low": 0.876, "close": 0.883, "volume": 12880.38, "quote_volume": 11332.16718, "trades": 110, "taker_buy_volume": 7603.25, "taker_buy_quote": 6690.72847}, {"ts": 1773890100000, "open": 0.883, "high": 0.885, "low": 0.88, "close": 0.883, "volume": 13821.85, "quote_volume": 12213.59358, "trades": 250, "taker_buy_volume": 9422.87, "taker_buy_quote": 8329.24864}, {"ts": 1773890160000, "open": 0.883, "high": 0.883, "low": 0.879, "close": 0.882, "volume": 7884.73, "quote_volume": 6944.29356, "trades": 81, "taker_buy_volume": 1954.29, "taker_buy_quote": 1721.60377}, {"ts": 1773890220000, "open": 0.881, "high": 0.882, "low": 0.88, "close": 0.882, "volume": 738.97, "quote_volume": 650.47302, "trades": 11, "taker_buy_volume": 417.74, "taker_buy_quote": 367.62368}, {"ts": 1773890280000, "open": 0.882, "high": 0.885, "low": 0.881, "close": 0.881, "volume": 2201.44, "quote_volume": 1943.98454, "trades": 38, "taker_buy_volume": 1526.21, "taker_buy_quote": 1347.95569}, {"ts": 1773890340000, "open": 0.882, "high": 0.887, "low": 0.88, "close": 0.886, "volume": 14824.88, "quote_volume": 13086.35514, "trades": 263, "taker_buy_volume": 6651.02, "taker_buy_quote": 5882.1048}, {"ts": 1773890400000, "open": 0.883, "high": 0.884, "low": 0.883, "close": 0.884, "volume": 373.51, "quote_volume": 330.05245, "trades": 13, "taker_buy_volume": 182.51, "taker_buy_quote": 161.30495}, {"ts": 1773890460000, "open": 0.883, "high": 0.886, "low": 0.88, "close": 0.883, "volume": 6975.15, "quote_volume": 6162.22574, "trades": 123, "taker_buy_volume": 3681.74, "taker_buy_quote": 3254.59616}, {"ts": 1773890520000, "open": 0.884, "high": 0.892, "low": 0.882, "close": 0.89, "volume": 7462.31, "quote_volume": 6629.8986, "trades": 168, "taker_buy_volume": 4676.41, "taker_buy_quote": 4156.23448}, {"ts": 1773890580000, "open": 0.891, "high": 0.894, "low": 0.887, "close": 0.894, "volume": 9771.76, "quote_volume": 8703.962, "trades": 156, "taker_buy_volume": 6793.48, "taker_buy_quote": 6056.14858}, {"ts": 1773890640000, "open": 0.894, "high": 0.898, "low": 0.891, "close": 0.897, "volume": 10089.0, "quote_volume": 9036.85921, "trades": 131, "taker_buy_volume": 6640.32, "taker_buy_quote": 5949.31007}, {"ts": 1773890700000, "open": 0.897, "high": 0.904, "low": 0.897, "close": 0.902, "volume": 13106.59, "quote_volume": 11805.42334, "trades": 166, "taker_buy_volume": 10958.63, "taker_buy_quote": 9874.19566}, {"ts": 1773890760000, "open": 0.902, "high": 0.904, "low": 0.9, "close": 0.902, "volume": 5002.6, "quote_volume": 4516.00621, "trades": 54, "taker_buy_volume": 4048.65, "taker_buy_quote": 3656.33067}, {"ts": 1773890820000, "open": 0.901, "high": 0.903, "low": 0.9, "close": 0.902, "volume": 5045.0, "quote_volume": 4551.42695, "trades": 42, "taker_buy_volume": 4104.27, "taker_buy_quote": 3703.53611}, {"ts": 1773890880000, "open": 0.902, "high": 0.912, "low": 0.902, "close": 0.91, "volume": 8365.07, "quote_volume": 7586.48639, "trades": 72, "taker_buy_volume": 7605.35, "taker_buy_quote": 6896.98085}, {"ts": 1773890940000, "open": 0.91, "high": 0.912, "low": 0.906, "close": 0.911, "volume": 9645.63, "quote_volume": 8775.90325, "trades": 123, "taker_buy_volume": 5714.16, "taker_buy_quote": 5202.26009}, {"ts": 1773891000000, "open": 0.912, "high": 0.917, "low": 0.91, "close": 0.912, "volume": 6884.03, "quote_volume": 6286.43196, "trades": 95, "taker_buy_volume": 5324.01, "taker_buy_quote": 4862.41306}, {"ts": 1773891060000, "open": 0.912, "high": 0.92, "low": 0.911, "close": 0.911, "volume": 10211.22, "quote_volume": 9345.50676, "trades": 147, "taker_buy_volume": 5290.36, "taker_buy_quote": 4846.34811}, {"ts": 1773891120000, "open": 0.911, "high": 0.929, "low": 0.906, "close": 0.922, "volume": 34826.46, "quote_volume": 31929.8663, "trades": 608, "taker_buy_volume": 22676.59, "taker_buy_quote": 20824.03426}, {"ts": 1773891180000, "open": 0.921, "high": 0.923, "low": 0.916, "close": 0.917, "volume": 6839.25, "quote_volume": 6291.94092, "trades": 96, "taker_buy_volume": 3533.89, "taker_buy_quote": 3255.24945}, {"ts": 1773891240000, "open": 0.916, "high": 0.92, "low": 0.915, "close": 0.92, "volume": 8212.39, "quote_volume": 7540.47519, "trades": 70, "taker_buy_volume": 5066.8, "taker_buy_quote": 4656.74694}, {"ts": 1773891300000, "open": 0.921, "high": 0.933, "low": 0.919, "close": 0.933, "volume": 8568.24, "quote_volume": 7938.1987, "trades": 145, "taker_buy_volume": 5901.91, "taker_buy_quote": 5474.77724}, {"ts": 1773891360000, "open": 0.933, "high": 0.934, "low": 0.926, "close": 0.928, "volume": 2317.84, "quote_volume": 2154.33086, "trades": 47, "taker_buy_volume": 803.85, "taker_buy_quote": 748.67922}, {"ts": 1773891420000, "open": 0.927, "high": 0.928, "low": 0.919, "close": 0.919, "volume": 2705.56, "quote_volume": 2499.43196, "trades": 55, "taker_buy_volume": 445.23, "taker_buy_quote": 411.94332}, {"ts": 1773891480000, "open": 0.918, "high": 0.923, "low": 0.917, "close": 0.923, "volume": 1244.86, "quote_volume": 1146.63394, "trades": 22, "taker_buy_volume": 987.93, "taker_buy_quote": 909.87976}, {"ts": 1773891540000, "open": 0.921, "high": 0.924, "low": 0.921, "close": 0.924, "volume": 625.1, "quote_volume": 577.25233, "trades": 10, "taker_buy_volume": 274.27, "taker_buy_quote": 253.12276}, {"ts": 1773891600000, "open": 0.922, "high": 0.922, "low": 0.899, "close": 0.902, "volume": 16181.07, "quote_volume": 14660.45736, "trades": 358, "taker_buy_volume": 3277.01, "taker_buy_quote": 2957.78021}, {"ts": 1773891660000, "open": 0.902, "high": 0.906, "low": 0.9, "close": 0.9, "volume": 5025.48, "quote_volume": 4537.86412, "trades": 166, "taker_buy_volume": 1361.28, "taker_buy_quote": 1230.24981}, {"ts": 1773891720000, "open": 0.9, "high": 0.907, "low": 0.895, "close": 0.905, "volume": 25332.9, "quote_volume": 22826.79334, "trades": 288, "taker_buy_volume": 19684.87, "taker_buy_quote": 17740.63221}, {"ts": 1773891780000, "open": 0.903, "high": 0.907, "low": 0.895, "close": 0.906, "volume": 14716.51, "quote_volume": 13281.07047, "trades": 345, "taker_buy_volume": 8644.19, "taker_buy_quote": 7813.53318}, {"ts": 1773891840000, "open": 0.906, "high": 0.906, "low": 0.899, "close": 0.901, "volume": 1979.34, "quote_volume": 1784.95044, "trades": 31, "taker_buy_volume": 313.66, "taker_buy_quote": 283.83113}, {"ts": 1773891900000, "open": 0.9, "high": 0.9, "low": 0.887, "close": 0.893, "volume": 18660.19, "quote_volume": 16637.5557, "trades": 349, "taker_buy_volume": 5832.35, "taker_buy_quote": 5203.22683}, {"ts": 1773891960000, "open": 0.893, "high": 0.898, "low": 0.886, "close": 0.891, "volume": 40676.44, "quote_volume": 36301.8114, "trades": 618, "taker_buy_volume": 19183.74, "taker_buy_quote": 17148.94875}, {"ts": 1773892020000, "open": 0.892, "high": 0.892, "low": 0.883, "close": 0.886, "volume": 2780.35, "quote_volume": 2469.31792, "trades": 58, "taker_buy_volume": 1210.21, "taker_buy_quote": 1076.98184}, {"ts": 1773892080000, "open": 0.886, "high": 0.889, "low": 0.883, "close": 0.883, "volume": 4627.37, "quote_volume": 4101.65452, "trades": 63, "taker_buy_volume": 2179.17, "taker_buy_quote": 1934.19739}, {"ts": 1773892140000, "open": 0.885, "high": 0.887, "low": 0.881, "close": 0.884, "volume": 4401.33, "quote_volume": 3890.49998, "trades": 53, "taker_buy_volume": 1167.54, "taker_buy_quote": 1034.17909}, {"ts": 1773892200000, "open": 0.884, "high": 0.887, "low": 0.884, "close": 0.886, "volume": 5243.3, "quote_volume": 4649.51228, "trades": 24, "taker_buy_volume": 970.32, "taker_buy_quote": 859.98813}, {"ts": 1773892260000, "open": 0.884, "high": 0.884, "low": 0.86, "close": 0.871, "volume": 56083.41, "quote_volume": 48863.288, "trades": 620, "taker_buy_volume": 8423.88, "taker_buy_quote": 7329.97718}, {"ts": 1773892320000, "open": 0.871, "high": 0.875, "low": 0.867, "close": 0.872, "volume": 27959.35, "quote_volume": 24371.67446, "trades": 281, "taker_buy_volume": 10763.32, "taker_buy_quote": 9401.39265}, {"ts": 1773892380000, "open": 0.874, "high": 0.874, "low": 0.87, "close": 0.874, "volume": 8464.59, "quote_volume": 7381.57051, "trades": 66, "taker_buy_volume": 1302.37, "taker_buy_quote": 1137.8098}, {"ts": 1773892440000, "open": 0.872, "high": 0.877, "low": 0.871, "close": 0.876, "volume": 810.71, "quote_volume": 708.57298, "trades": 25, "taker_buy_volume": 493.68, "taker_buy_quote": 432.3376}, {"ts": 1773892500000, "open": 0.877, "high": 0.88, "low": 0.86, "close": 0.865, "volume": 94349.25, "quote_volume": 81518.87422, "trades": 1162, "taker_buy_volume": 18115.62, "taker_buy_quote": 15669.68951}, {"ts": 1773892560000, "open": 0.863, "high": 0.866, "low": 0.859, "close": 0.862, "volume": 18526.69, "quote_volume": 15970.7118, "trades": 322, "taker_buy_volume": 4471.37, "taker_buy_quote": 3861.16511}, {"ts": 1773892620000, "open": 0.861, "high": 0.867, "low": 0.861, "close": 0.866, "volume": 15138.93, "quote_volume": 13082.95003, "trades": 61, "taker_buy_volume": 14723.49, "taker_buy_quote": 12724.09349}, {"ts": 1773892680000, "open": 0.866, "high": 0.871, "low": 0.866, "close": 0.867, "volume": 6791.06, "quote_volume": 5902.07871, "trades": 56, "taker_buy_volume": 3634.89, "taker_buy_quote": 3157.78743}, {"ts": 1773892740000, "open": 0.869, "high": 0.871, "low": 0.854, "close": 0.857, "volume": 45866.34, "quote_volume": 39404.98234, "trades": 585, "taker_buy_volume": 9635.69, "taker_buy_quote": 8283.02358}, {"ts": 1773892800000, "open": 0.857, "high": 0.861, "low": 0.85, "close": 0.852, "volume": 51078.97, "quote_volume": 43616.92288, "trades": 651, "taker_buy_volume": 11143.85, "taker_buy_quote": 9545.22085}, {"ts": 1773892860000, "open": 0.853, "high": 0.859, "low": 0.85, "close": 0.858, "volume": 18077.27, "quote_volume": 15442.99399, "trades": 154, "taker_buy_volume": 10826.51, "taker_buy_quote": 9255.43845}, {"ts": 1773892920000, "open": 0.86, "high": 0.869, "low": 0.859, "close": 0.863, "volume": 21075.17, "quote_volume": 18218.7379, "trades": 287, "taker_buy_volume": 9433.16, "taker_buy_quote": 8163.81031}, {"ts": 1773892980000, "open": 0.864, "high": 0.868, "low": 0.864, "close": 0.866, "volume": 2701.77, "quote_volume": 2338.61924, "trades": 41, "taker_buy_volume": 1062.89, "taker_buy_quote": 920.45816}, {"ts": 1773893040000, "open": 0.867, "high": 0.874, "low": 0.865, "close": 0.87, "volume": 13703.73, "quote_volume": 11920.97693, "trades": 169, "taker_buy_volume": 7269.2, "taker_buy_quote": 6329.90489}, {"ts": 1773893100000, "open": 0.87, "high": 0.872, "low": 0.867, "close": 0.871, "volume": 6732.13, "quote_volume": 5853.08693, "trades": 59, "taker_buy_volume": 2713.59, "taker_buy_quote": 2363.91304}, {"ts": 1773893160000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.875, "volume": 7256.91, "quote_volume": 6342.72366, "trades": 35, "taker_buy_volume": 7016.61, "taker_buy_quote": 6132.70146}, {"ts": 1773893220000, "open": 0.875, "high": 0.877, "low": 0.871, "close": 0.873, "volume": 7686.52, "quote_volume": 6715.78776, "trades": 57, "taker_buy_volume": 1956.72, "taker_buy_quote": 1712.72384}, {"ts": 1773893280000, "open": 0.872, "high": 0.878, "low": 0.871, "close": 0.874, "volume": 8229.15, "quote_volume": 7201.80651, "trades": 123, "taker_buy_volume": 5892.33, "taker_buy_quote": 5159.60116}, {"ts": 1773893340000, "open": 0.874, "high": 0.874, "low": 0.85, "close": 0.852, "volume": 79460.97, "quote_volume": 68010.71474, "trades": 800, "taker_buy_volume": 13807.09, "taker_buy_quote": 11837.41217}, {"ts": 1773893400000, "open": 0.851, "high": 0.854, "low": 0.847, "close": 0.851, "volume": 32136.56, "quote_volume": 27337.52718, "trades": 434, "taker_buy_volume": 8524.64, "taker_buy_quote": 7261.3535}, {"ts": 1773893460000, "open": 0.849, "high": 0.853, "low": 0.849, "close": 0.851, "volume": 2139.07, "quote_volume": 1818.99305, "trades": 38, "taker_buy_volume": 485.3, "taker_buy_quote": 412.83659}, {"ts": 1773893520000, "open": 0.852, "high": 0.854, "low": 0.85, "close": 0.852, "volume": 5980.84, "quote_volume": 5096.77322, "trades": 41, "taker_buy_volume": 3348.59, "taker_buy_quote": 2854.74835}, {"ts": 1773893580000, "open": 0.85, "high": 0.854, "low": 0.847, "close": 0.852, "volume": 8741.26, "quote_volume": 7431.24278, "trades": 146, "taker_buy_volume": 3604.93, "taker_buy_quote": 3067.01355}, {"ts": 1773893640000, "open": 0.85, "high": 0.855, "low": 0.843, "close": 0.853, "volume": 37587.89, "quote_volume": 31929.32155, "trades": 398, "taker_buy_volume": 14860.75, "taker_buy_quote": 12636.3009}, {"ts": 1773893700000, "open": 0.851, "high": 0.851, "low": 0.82, "close": 0.82, "volume": 129696.26, "quote_volume": 108293.21932, "trades": 667, "taker_buy_volume": 11278.88, "taker_buy_quote": 9427.18367}, {"ts": 1773893760000, "open": 0.82, "high": 0.837, "low": 0.819, "close": 0.835, "volume": 31501.53, "quote_volume": 26110.99028, "trades": 411, "taker_buy_volume": 14781.11, "taker_buy_quote": 12255.75301}, {"ts": 1773893820000, "open": 0.833, "high": 0.838, "low": 0.826, "close": 0.83, "volume": 24591.99, "quote_volume": 20457.44476, "trades": 264, "taker_buy_volume": 8322.86, "taker_buy_quote": 6946.76336}, {"ts": 1773893880000, "open": 0.83, "high": 0.836, "low": 0.829, "close": 0.836, "volume": 6155.66, "quote_volume": 5130.02655, "trades": 74, "taker_buy_volume": 4762.66, "taker_buy_quote": 3970.81139}, {"ts": 1773893940000, "open": 0.834, "high": 0.84, "low": 0.834, "close": 0.839, "volume": 4630.51, "quote_volume": 3870.99976, "trades": 86, "taker_buy_volume": 1602.56, "taker_buy_quote": 1342.30194}, {"ts": 1773894000000, "open": 0.84, "high": 0.844, "low": 0.84, "close": 0.842, "volume": 5862.89, "quote_volume": 4932.67345, "trades": 41, "taker_buy_volume": 3682.2, "taker_buy_quote": 3098.99436}, {"ts": 1773894060000, "open": 0.843, "high": 0.844, "low": 0.84, "close": 0.841, "volume": 2213.41, "quote_volume": 1865.51411, "trades": 47, "taker_buy_volume": 1636.8, "taker_buy_quote": 1380.0717}, {"ts": 1773894120000, "open": 0.842, "high": 0.843, "low": 0.839, "close": 0.839, "volume": 2860.36, "quote_volume": 2404.40875, "trades": 44, "taker_buy_volume": 1426.25, "taker_buy_quote": 1200.02717}, {"ts": 1773894180000, "open": 0.84, "high": 0.847, "low": 0.839, "close": 0.839, "volume": 5294.35, "quote_volume": 4465.4453, "trades": 69, "taker_buy_volume": 4084.47, "taker_buy_quote": 3447.7871}, {"ts": 1773894240000, "open": 0.841, "high": 0.842, "low": 0.828, "close": 0.838, "volume": 21732.23, "quote_volume": 18107.96261, "trades": 224, "taker_buy_volume": 4962.88, "taker_buy_quote": 4152.3862}, {"ts": 1773894300000, "open": 0.838, "high": 0.839, "low": 0.833, "close": 0.839, "volume": 3203.71, "quote_volume": 2681.87713, "trades": 63, "taker_buy_volume": 2238.04, "taker_buy_quote": 1874.76831}, {"ts": 1773894360000, "open": 0.839, "high": 0.841, "low": 0.838, "close": 0.838, "volume": 505.49, "quote_volume": 424.38837, "trades": 22, "taker_buy_volume": 306.75, "taker_buy_quote": 257.72121}, {"ts": 1773894420000, "open": 0.839, "high": 0.84, "low": 0.833, "close": 0.838, "volume": 9305.84, "quote_volume": 7775.33616, "trades": 70, "taker_buy_volume": 5252.21, "taker_buy_quote": 4385.99976}, {"ts": 1773894480000, "open": 0.837, "high": 0.84, "low": 0.837, "close": 0.84, "volume": 2228.04, "quote_volume": 1868.28323, "trades": 33, "taker_buy_volume": 2037.15, "taker_buy_quote": 1708.16852}, {"ts": 1773894540000, "open": 0.84, "high": 0.848, "low": 0.839, "close": 0.846, "volume": 16252.57, "quote_volume": 13721.04289, "trades": 153, "taker_buy_volume": 13033.27, "taker_buy_quote": 11003.33375}, {"ts": 1773894600000, "open": 0.847, "high": 0.856, "low": 0.847, "close": 0.854, "volume": 8695.14, "quote_volume": 7405.28676, "trades": 113, "taker_buy_volume": 5732.11, "taker_buy_quote": 4887.50932}, {"ts": 1773894660000, "open": 0.854, "high": 0.856, "low": 0.852, "close": 0.855, "volume": 5401.84, "quote_volume": 4619.28683, "trades": 70, "taker_buy_volume": 3804.11, "taker_buy_quote": 3254.75506}, {"ts": 1773894720000, "open": 0.855, "high": 0.856, "low": 0.852, "close": 0.855, "volume": 4508.1, "quote_volume": 3852.45152, "trades": 101, "taker_buy_volume": 2594.08, "taker_buy_quote": 2217.59659}, {"ts": 1773894780000, "open": 0.855, "high": 0.855, "low": 0.851, "close": 0.855, "volume": 6258.65, "quote_volume": 5342.01509, "trades": 131, "taker_buy_volume": 3895.91, "taker_buy_quote": 3325.81116}, {"ts": 1773894840000, "open": 0.854, "high": 0.856, "low": 0.852, "close": 0.852, "volume": 4791.75, "quote_volume": 4092.25914, "trades": 148, "taker_buy_volume": 2775.83, "taker_buy_quote": 2372.04436}, {"ts": 1773894900000, "open": 0.853, "high": 0.853, "low": 0.823, "close": 0.834, "volume": 61337.09, "quote_volume": 51212.80739, "trades": 970, "taker_buy_volume": 17697.95, "taker_buy_quote": 14781.65768}, {"ts": 1773894960000, "open": 0.832, "high": 0.835, "low": 0.822, "close": 0.825, "volume": 36157.73, "quote_volume": 30020.89731, "trades": 866, "taker_buy_volume": 11795.54, "taker_buy_quote": 9816.87265}, {"ts": 1773895020000, "open": 0.825, "high": 0.853, "low": 0.825, "close": 0.838, "volume": 90969.29, "quote_volume": 76269.29488, "trades": 842, "taker_buy_volume": 68231.81, "taker_buy_quote": 57218.88521}, {"ts": 1773895080000, "open": 0.84, "high": 0.841, "low": 0.836, "close": 0.839, "volume": 2837.61, "quote_volume": 2380.83597, "trades": 53, "taker_buy_volume": 1195.36, "taker_buy_quote": 1002.87479}, {"ts": 1773895140000, "open": 0.839, "high": 0.84, "low": 0.836, "close": 0.838, "volume": 5828.38, "quote_volume": 4889.91583, "trades": 73, "taker_buy_volume": 1051.7, "taker_buy_quote": 883.13046}, {"ts": 1773895200000, "open": 0.838, "high": 0.84, "low": 0.836, "close": 0.839, "volume": 1409.95, "quote_volume": 1181.71542, "trades": 40, "taker_buy_volume": 658.24, "taker_buy_quote": 551.77169}, {"ts": 1773895260000, "open": 0.839, "high": 0.839, "low": 0.835, "close": 0.837, "volume": 1905.61, "quote_volume": 1595.05394, "trades": 32, "taker_buy_volume": 33.42, "taker_buy_quote": 28.00596}, {"ts": 1773895320000, "open": 0.837, "high": 0.843, "low": 0.833, "close": 0.841, "volume": 11212.63, "quote_volume": 9380.62006, "trades": 127, "taker_buy_volume": 2417.03, "taker_buy_quote": 2029.69359}, {"ts": 1773895380000, "open": 0.841, "high": 0.842, "low": 0.838, "close": 0.841, "volume": 2189.7, "quote_volume": 1838.7351, "trades": 46, "taker_buy_volume": 544.15, "taker_buy_quote": 457.3938}, {"ts": 1773895440000, "open": 0.84, "high": 0.841, "low": 0.838, "close": 0.841, "volume": 988.43, "quote_volume": 829.84789, "trades": 22, "taker_buy_volume": 151.85, "taker_buy_quote": 127.61135}, {"ts": 1773895500000, "open": 0.839, "high": 0.84, "low": 0.836, "close": 0.84, "volume": 2237.86, "quote_volume": 1873.96907, "trades": 52, "taker_buy_volume": 385.91, "taker_buy_quote": 323.52226}, {"ts": 1773895560000, "open": 0.838, "high": 0.842, "low": 0.836, "close": 0.841, "volume": 3822.65, "quote_volume": 3210.96427, "trades": 65, "taker_buy_volume": 2098.59, "taker_buy_quote": 1764.6946}, {"ts": 1773895620000, "open": 0.84, "high": 0.842, "low": 0.821, "close": 0.83, "volume": 76272.57, "quote_volume": 63378.2104, "trades": 531, "taker_buy_volume": 6337.23, "taker_buy_quote": 5265.55784}, {"ts": 1773895680000, "open": 0.83, "high": 0.834, "low": 0.816, "close": 0.821, "volume": 94277.57, "quote_volume": 77583.74534, "trades": 2182, "taker_buy_volume": 29435.96, "taker_buy_quote": 24278.34597}, {"ts": 1773895740000, "open": 0.821, "high": 0.825, "low": 0.819, "close": 0.824, "volume": 6287.39, "quote_volume": 5171.83795, "trades": 113, "taker_buy_volume": 3544.24, "taker_buy_quote": 2914.62478}, {"ts": 1773895800000, "open": 0.824, "high": 0.826, "low": 0.821, "close": 0.821, "volume": 4891.85, "quote_volume": 4025.96323, "trades": 92, "taker_buy_volume": 859.48, "taker_buy_quote": 707.77902}, {"ts": 1773895860000, "open": 0.82, "high": 0.822, "low": 0.806, "close": 0.809, "volume": 69938.39, "quote_volume": 56736.46447, "trades": 931, "taker_buy_volume": 17533.22, "taker_buy_quote": 14225.03369}, {"ts": 1773895920000, "open": 0.81, "high": 0.811, "low": 0.807, "close": 0.809, "volume": 3762.73, "quote_volume": 3041.80705, "trades": 112, "taker_buy_volume": 1702.4, "taker_buy_quote": 1377.25482}, {"ts": 1773895980000, "open": 0.809, "high": 0.81, "low": 0.807, "close": 0.808, "volume": 2656.65, "quote_volume": 2145.20435, "trades": 48, "taker_buy_volume": 443.94, "taker_buy_quote": 358.78564}, {"ts": 1773896040000, "open": 0.808, "high": 0.814, "low": 0.806, "close": 0.81, "volume": 19853.54, "quote_volume": 16066.12585, "trades": 264, "taker_buy_volume": 10548.15, "taker_buy_quote": 8535.60718}, {"ts": 1773896100000, "open": 0.812, "high": 0.813, "low": 0.81, "close": 0.811, "volume": 3203.23, "quote_volume": 2599.51353, "trades": 104, "taker_buy_volume": 853.14, "taker_buy_quote": 692.91674}, {"ts": 1773896160000, "open": 0.812, "high": 0.813, "low": 0.809, "close": 0.813, "volume": 4926.98, "quote_volume": 3996.30086, "trades": 110, "taker_buy_volume": 471.97, "taker_buy_quote": 383.08012}, {"ts": 1773896220000, "open": 0.811, "high": 0.813, "low": 0.811, "close": 0.812, "volume": 3724.14, "quote_volume": 3023.54998, "trades": 161, "taker_buy_volume": 1084.81, "taker_buy_quote": 881.52895}, {"ts": 1773896280000, "open": 0.811, "high": 0.816, "low": 0.808, "close": 0.816, "volume": 16803.88, "quote_volume": 13646.00216, "trades": 172, "taker_buy_volume": 3873.04, "taker_buy_quote": 3150.28549}, {"ts": 1773896340000, "open": 0.816, "high": 0.819, "low": 0.812, "close": 0.819, "volume": 9525.26, "quote_volume": 7778.63209, "trades": 125, "taker_buy_volume": 2677.42, "taker_buy_quote": 2188.36849}, {"ts": 1773896400000, "open": 0.818, "high": 0.82, "low": 0.815, "close": 0.82, "volume": 4154.6, "quote_volume": 3392.61892, "trades": 82, "taker_buy_volume": 2905.94, "taker_buy_quote": 2372.7955}, {"ts": 1773896460000, "open": 0.82, "high": 0.821, "low": 0.817, "close": 0.821, "volume": 878.49, "quote_volume": 720.07506, "trades": 32, "taker_buy_volume": 849.78, "taker_buy_quote": 696.58786}, {"ts": 1773896520000, "open": 0.822, "high": 0.825, "low": 0.822, "close": 0.822, "volume": 2676.02, "quote_volume": 2205.51696, "trades": 52, "taker_buy_volume": 2287.17, "taker_buy_quote": 1885.47048}, {"ts": 1773896580000, "open": 0.824, "high": 0.824, "low": 0.816, "close": 0.819, "volume": 6172.32, "quote_volume": 5055.75381, "trades": 54, "taker_buy_volume": 449.04, "taker_buy_quote": 368.41132}, {"ts": 1773896640000, "open": 0.82, "high": 0.82, "low": 0.819, "close": 0.819, "volume": 168.09, "quote_volume": 137.67398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896700000, "open": 0.818, "high": 0.82, "low": 0.816, "close": 0.819, "volume": 3683.14, "quote_volume": 3013.04436, "trades": 74, "taker_buy_volume": 1324.43, "taker_buy_quote": 1084.5533}, {"ts": 1773896760000, "open": 0.819, "high": 0.819, "low": 0.814, "close": 0.816, "volume": 4349.96, "quote_volume": 3551.77419, "trades": 40, "taker_buy_volume": 817.02, "taker_buy_quote": 667.51519}, {"ts": 1773896820000, "open": 0.816, "high": 0.82, "low": 0.815, "close": 0.819, "volume": 2372.41, "quote_volume": 1940.42195, "trades": 59, "taker_buy_volume": 1797.21, "taker_buy_quote": 1470.20516}, {"ts": 1773896880000, "open": 0.819, "high": 0.819, "low": 0.815, "close": 0.818, "volume": 1214.98, "quote_volume": 992.10996, "trades": 39, "taker_buy_volume": 417.93, "taker_buy_quote": 341.56233}, {"ts": 1773896940000, "open": 0.816, "high": 0.82, "low": 0.816, "close": 0.817, "volume": 813.58, "quote_volume": 665.43947, "trades": 29, "taker_buy_volume": 587.64, "taker_buy_quote": 480.68526}, {"ts": 1773897000000, "open": 0.816, "high": 0.817, "low": 0.785, "close": 0.79, "volume": 88772.6, "quote_volume": 70768.395, "trades": 1070, "taker_buy_volume": 21034.54, "taker_buy_quote": 16725.58743}, {"ts": 1773897060000, "open": 0.789, "high": 0.793, "low": 0.77, "close": 0.772, "volume": 40826.22, "quote_volume": 31973.15311, "trades": 425, "taker_buy_volume": 9513.38, "taker_buy_quote": 7453.93474}, {"ts": 1773897120000, "open": 0.773, "high": 0.781, "low": 0.756, "close": 0.768, "volume": 48304.98, "quote_volume": 37149.75983, "trades": 667, "taker_buy_volume": 21182.68, "taker_buy_quote": 16293.77007}, {"ts": 1773897180000, "open": 0.767, "high": 0.767, "low": 0.731, "close": 0.733, "volume": 84167.91, "quote_volume": 62925.96768, "trades": 948, "taker_buy_volume": 28448.5, "taker_buy_quote": 21259.4397}, {"ts": 1773897240000, "open": 0.734, "high": 0.743, "low": 0.734, "close": 0.739, "volume": 48664.77, "quote_volume": 35963.41739, "trades": 563, "taker_buy_volume": 24390.33, "taker_buy_quote": 18013.91123}, {"ts": 1773897300000, "open": 0.738, "high": 0.743, "low": 0.732, "close": 0.742, "volume": 76229.58, "quote_volume": 56306.58628, "trades": 727, "taker_buy_volume": 37920.86, "taker_buy_quote": 28028.59258}, {"ts": 1773897360000, "open": 0.74, "high": 0.742, "low": 0.729, "close": 0.73, "volume": 18868.04, "quote_volume": 13896.52925, "trades": 253, "taker_buy_volume": 6542.52, "taker_buy_quote": 4823.91424}, {"ts": 1773897420000, "open": 0.73, "high": 0.731, "low": 0.685, "close": 0.69, "volume": 159722.73, "quote_volume": 112025.20055, "trades": 1801, "taker_buy_volume": 38786.86, "taker_buy_quote": 27092.93668}, {"ts": 1773897480000, "open": 0.691, "high": 0.696, "low": 0.67, "close": 0.68, "volume": 83856.98, "quote_volume": 57008.24461, "trades": 872, "taker_buy_volume": 42009.17, "taker_buy_quote": 28538.5927}, {"ts": 1773897540000, "open": 0.68, "high": 0.684, "low": 0.67, "close": 0.68, "volume": 69961.18, "quote_volume": 47411.55811, "trades": 817, "taker_buy_volume": 40171.64, "taker_buy_quote": 27241.99535}, {"ts": 1773897600000, "open": 0.679, "high": 0.684, "low": 0.667, "close": 0.673, "volume": 40012.8, "quote_volume": 27006.03257, "trades": 418, "taker_buy_volume": 21155.31, "taker_buy_quote": 14299.31858}, {"ts": 1773897660000, "open": 0.673, "high": 0.676, "low": 0.661, "close": 0.665, "volume": 25112.75, "quote_volume": 16768.79833, "trades": 345, "taker_buy_volume": 8010.05, "taker_buy_quote": 5359.65264}, {"ts": 1773897720000, "open": 0.665, "high": 0.669, "low": 0.649, "close": 0.652, "volume": 119065.72, "quote_volume": 77782.58247, "trades": 1098, "taker_buy_volume": 48237.84, "taker_buy_quote": 31506.72388}, {"ts": 1773897780000, "open": 0.65, "high": 0.655, "low": 0.646, "close": 0.648, "volume": 101087.83, "quote_volume": 65793.89771, "trades": 1154, "taker_buy_volume": 43659.31, "taker_buy_quote": 28450.47239}, {"ts": 1773897840000, "open": 0.647, "high": 0.654, "low": 0.645, "close": 0.65, "volume": 86359.84, "quote_volume": 56190.40448, "trades": 736, "taker_buy_volume": 54479.96, "taker_buy_quote": 35473.2177}, {"ts": 1773897900000, "open": 0.649, "high": 0.655, "low": 0.636, "close": 0.65, "volume": 134416.32, "quote_volume": 87327.59141, "trades": 1588, "taker_buy_volume": 40511.22, "taker_buy_quote": 26295.24349}, {"ts": 1773897960000, "open": 0.65, "high": 0.657, "low": 0.647, "close": 0.65, "volume": 54932.82, "quote_volume": 35792.04555, "trades": 473, "taker_buy_volume": 27187.01, "taker_buy_quote": 17742.88329}, {"ts": 1773898020000, "open": 0.65, "high": 0.653, "low": 0.646, "close": 0.646, "volume": 12701.43, "quote_volume": 8265.69217, "trades": 94, "taker_buy_volume": 4513.59, "taker_buy_quote": 2940.13044}, {"ts": 1773898080000, "open": 0.646, "high": 0.652, "low": 0.646, "close": 0.65, "volume": 24525.74, "quote_volume": 15951.0775, "trades": 100, "taker_buy_volume": 21726.6, "taker_buy_quote": 14131.00553}, {"ts": 1773898140000, "open": 0.649, "high": 0.652, "low": 0.629, "close": 0.632, "volume": 56243.91, "quote_volume": 35998.93568, "trades": 414, "taker_buy_volume": 14469.05, "taker_buy_quote": 9256.46237}, {"ts": 1773898200000, "open": 0.631, "high": 0.631, "low": 0.606, "close": 0.612, "volume": 117090.67, "quote_volume": 71920.83234, "trades": 896, "taker_buy_volume": 68720.44, "taker_buy_quote": 42115.66393}, {"ts": 1773898260000, "open": 0.612, "high": 0.659, "low": 0.611, "close": 0.647, "volume": 112914.89, "quote_volume": 72630.37604, "trades": 757, "taker_buy_volume": 63877.16, "taker_buy_quote": 41028.54175}, {"ts": 1773898320000, "open": 0.649, "high": 0.653, "low": 0.636, "close": 0.649, "volume": 49173.79, "quote_volume": 31657.8197, "trades": 379, "taker_buy_volume": 22847.2, "taker_buy_quote": 14732.43096}, {"ts": 1773898380000, "open": 0.649, "high": 0.653, "low": 0.645, "close": 0.653, "volume": 31855.92, "quote_volume": 20659.98282, "trades": 321, "taker_buy_volume": 19474.54, "taker_buy_quote": 12632.14544}, {"ts": 1773898440000, "open": 0.652, "high": 0.654, "low": 0.648, "close": 0.653, "volume": 39297.89, "quote_volume": 25601.03547, "trades": 297, "taker_buy_volume": 18802.82, "taker_buy_quote": 12257.26625}, {"ts": 1773898500000, "open": 0.652, "high": 0.679, "low": 0.65, "close": 0.657, "volume": 99311.92, "quote_volume": 66336.01664, "trades": 1090, "taker_buy_volume": 62142.37, "taker_buy_quote": 41445.25155}, {"ts": 1773898560000, "open": 0.657, "high": 0.658, "low": 0.646, "close": 0.649, "volume": 49020.71, "quote_volume": 31940.54976, "trades": 469, "taker_buy_volume": 22130.02, "taker_buy_quote": 14467.43575}, {"ts": 1773898620000, "open": 0.649, "high": 0.649, "low": 0.632, "close": 0.646, "volume": 85043.55, "quote_volume": 54453.5092, "trades": 629, "taker_buy_volume": 42786.73, "taker_buy_quote": 27423.56277}, {"ts": 1773898680000, "open": 0.645, "high": 0.665, "low": 0.642, "close": 0.664, "volume": 67854.74, "quote_volume": 44380.36759, "trades": 663, "taker_buy_volume": 47381.88, "taker_buy_quote": 30943.68708}, {"ts": 1773898740000, "open": 0.664, "high": 0.678, "low": 0.664, "close": 0.672, "volume": 30853.48, "quote_volume": 20737.4518, "trades": 278, "taker_buy_volume": 21136.32, "taker_buy_quote": 14200.04729}, {"ts": 1773898800000, "open": 0.671, "high": 0.676, "low": 0.669, "close": 0.675, "volume": 19268.56, "quote_volume": 12964.265, "trades": 159, "taker_buy_volume": 12966.51, "taker_buy_quote": 8728.48471}, {"ts": 1773898860000, "open": 0.675, "high": 0.677, "low": 0.669, "close": 0.671, "volume": 59087.24, "quote_volume": 39765.6198, "trades": 224, "taker_buy_volume": 18215.49, "taker_buy_quote": 12254.95356}, {"ts": 1773898920000, "open": 0.669, "high": 0.698, "low": 0.669, "close": 0.674, "volume": 136453.3, "quote_volume": 93044.83401, "trades": 825, "taker_buy_volume": 73276.24, "taker_buy_quote": 49959.54133}, {"ts": 1773898980000, "open": 0.676, "high": 0.682, "low": 0.67, "close": 0.677, "volume": 30288.1, "quote_volume": 20481.60508, "trades": 208, "taker_buy_volume": 21438.56, "taker_buy_quote": 14505.74842}, {"ts": 1773899040000, "open": 0.676, "high": 0.676, "low": 0.667, "close": 0.672, "volume": 9249.98, "quote_volume": 6213.1586, "trades": 68, "taker_buy_volume": 3008.29, "taker_buy_quote": 2023.33029}, {"ts": 1773899100000, "open": 0.671, "high": 0.678, "low": 0.671, "close": 0.676, "volume": 17450.67, "quote_volume": 11793.61207, "trades": 114, "taker_buy_volume": 5968.5, "taker_buy_quote": 4037.83598}, {"ts": 1773899160000, "open": 0.678, "high": 0.688, "low": 0.67, "close": 0.68, "volume": 53259.38, "quote_volume": 36148.46685, "trades": 435, "taker_buy_volume": 24402.54, "taker_buy_quote": 16578.8421}, {"ts": 1773899220000, "open": 0.682, "high": 0.695, "low": 0.68, "close": 0.693, "volume": 22880.31, "quote_volume": 15672.31008, "trades": 182, "taker_buy_volume": 12930.4, "taker_buy_quote": 8864.40506}, {"ts": 1773899280000, "open": 0.694, "high": 0.709, "low": 0.693, "close": 0.708, "volume": 96637.81, "quote_volume": 67999.28853, "trades": 548, "taker_buy_volume": 46774.16, "taker_buy_quote": 32887.75491}, {"ts": 1773899340000, "open": 0.708, "high": 0.715, "low": 0.706, "close": 0.708, "volume": 31640.39, "quote_volume": 22478.58336, "trades": 189, "taker_buy_volume": 9451.38, "taker_buy_quote": 6721.52195}, {"ts": 1773899400000, "open": 0.708, "high": 0.728, "low": 0.703, "close": 0.726, "volume": 54628.95, "quote_volume": 39032.03272, "trades": 435, "taker_buy_volume": 29679.15, "taker_buy_quote": 21315.73466}, {"ts": 1773899460000, "open": 0.726, "high": 0.731, "low": 0.713, "close": 0.722, "volume": 80261.95, "quote_volume": 57833.79404, "trades": 594, "taker_buy_volume": 31603.4, "taker_buy_quote": 22820.45941}, {"ts": 1773899520000, "open": 0.721, "high": 0.728, "low": 0.717, "close": 0.724, "volume": 26856.76, "quote_volume": 19402.30519, "trades": 203, "taker_buy_volume": 16630.91, "taker_buy_quote": 12029.73567}, {"ts": 1773899580000, "open": 0.724, "high": 0.731, "low": 0.719, "close": 0.729, "volume": 29932.88, "quote_volume": 21672.43806, "trades": 270, "taker_buy_volume": 14053.71, "taker_buy_quote": 10190.10218}, {"ts": 1773899640000, "open": 0.731, "high": 0.731, "low": 0.724, "close": 0.727, "volume": 20911.08, "quote_volume": 15227.79731, "trades": 265, "taker_buy_volume": 12199.92, "taker_buy_quote": 8888.17859}, {"ts": 1773899700000, "open": 0.729, "high": 0.73, "low": 0.712, "close": 0.712, "volume": 61177.02, "quote_volume": 44243.76579, "trades": 270, "taker_buy_volume": 16503.96, "taker_buy_quote": 11888.954}, {"ts": 1773899760000, "open": 0.713, "high": 0.726, "low": 0.703, "close": 0.72, "volume": 52918.97, "quote_volume": 37853.77987, "trades": 374, "taker_buy_volume": 33881.75, "taker_buy_quote": 24277.43366}, {"ts": 1773899820000, "open": 0.72, "high": 0.723, "low": 0.715, "close": 0.715, "volume": 28114.52, "quote_volume": 20191.22446, "trades": 219, "taker_buy_volume": 11223.99, "taker_buy_quote": 8070.39817}, {"ts": 1773899880000, "open": 0.715, "high": 0.724, "low": 0.714, "close": 0.723, "volume": 24206.98, "quote_volume": 17404.8792, "trades": 282, "taker_buy_volume": 12403.82, "taker_buy_quote": 8931.28964}, {"ts": 1773899940000, "open": 0.723, "high": 0.725, "low": 0.72, "close": 0.723, "volume": 16051.85, "quote_volume": 11610.22467, "trades": 175, "taker_buy_volume": 10045.4, "taker_buy_quote": 7271.4484}, {"ts": 1773900000000, "open": 0.723, "high": 0.727, "low": 0.72, "close": 0.721, "volume": 29427.78, "quote_volume": 21281.58477, "trades": 267, "taker_buy_volume": 15889.46, "taker_buy_quote": 11502.43877}, {"ts": 1773900060000, "open": 0.72, "high": 0.725, "low": 0.718, "close": 0.723, "volume": 25638.45, "quote_volume": 18505.91272, "trades": 169, "taker_buy_volume": 17835.75, "taker_buy_quote": 12869.15395}, {"ts": 1773900120000, "open": 0.723, "high": 0.725, "low": 0.72, "close": 0.72, "volume": 7928.3, "quote_volume": 5734.52884, "trades": 84, "taker_buy_volume": 5270.51, "taker_buy_quote": 3814.70149}, {"ts": 1773900180000, "open": 0.72, "high": 0.725, "low": 0.717, "close": 0.724, "volume": 13741.27, "quote_volume": 9931.07013, "trades": 133, "taker_buy_volume": 8193.74, "taker_buy_quote": 5929.77273}, {"ts": 1773900240000, "open": 0.725, "high": 0.725, "low": 0.721, "close": 0.722, "volume": 8137.79, "quote_volume": 5889.41966, "trades": 64, "taker_buy_volume": 5055.81, "taker_buy_quote": 3663.17064}, {"ts": 1773900300000, "open": 0.723, "high": 0.731, "low": 0.722, "close": 0.731, "volume": 13095.73, "quote_volume": 9528.66452, "trades": 117, "taker_buy_volume": 9418.58, "taker_buy_quote": 6857.21593}, {"ts": 1773900360000, "open": 0.728, "high": 0.754, "low": 0.728, "close": 0.744, "volume": 57397.75, "quote_volume": 42738.28482, "trades": 478, "taker_buy_volume": 35456.99, "taker_buy_quote": 26369.76656}, {"ts": 1773900420000, "open": 0.744, "high": 0.755, "low": 0.741, "close": 0.75, "volume": 37056.25, "quote_volume": 27688.81495, "trades": 200, "taker_buy_volume": 17272.91, "taker_buy_quote": 12919.27271}, {"ts": 1773900480000, "open": 0.754, "high": 0.767, "low": 0.75, "close": 0.765, "volume": 37908.87, "quote_volume": 28788.37015, "trades": 275, "taker_buy_volume": 27497.18, "taker_buy_quote": 20884.23943}, {"ts": 1773900540000, "open": 0.765, "high": 0.767, "low": 0.757, "close": 0.765, "volume": 18607.49, "quote_volume": 14192.92342, "trades": 145, "taker_buy_volume": 10779.36, "taker_buy_quote": 8225.15237}, {"ts": 1773900600000, "open": 0.763, "high": 0.785, "low": 0.763, "close": 0.776, "volume": 45458.75, "quote_volume": 35273.94609, "trades": 348, "taker_buy_volume": 32982.3, "taker_buy_quote": 25592.75695}, {"ts": 1773900660000, "open": 0.776, "high": 0.779, "low": 0.773, "close": 0.774, "volume": 20834.58, "quote_volume": 16167.41614, "trades": 105, "taker_buy_volume": 12144.71, "taker_buy_quote": 9428.71601}, {"ts": 1773900720000, "open": 0.774, "high": 0.775, "low": 0.767, "close": 0.768, "volume": 26838.99, "quote_volume": 20696.60482, "trades": 181, "taker_buy_volume": 10674.04, "taker_buy_quote": 8239.86575}, {"ts": 1773900780000, "open": 0.768, "high": 0.77, "low": 0.747, "close": 0.747, "volume": 30895.57, "quote_volume": 23340.24362, "trades": 255, "taker_buy_volume": 11465.55, "taker_buy_quote": 8672.43121}, {"ts": 1773900840000, "open": 0.746, "high": 0.746, "low": 0.728, "close": 0.733, "volume": 43116.02, "quote_volume": 31769.46403, "trades": 211, "taker_buy_volume": 11429.6, "taker_buy_quote": 8424.09343}, {"ts": 1773900900000, "open": 0.731, "high": 0.74, "low": 0.726, "close": 0.737, "volume": 21238.18, "quote_volume": 15524.89432, "trades": 343, "taker_buy_volume": 12081.66, "taker_buy_quote": 8840.1033}, {"ts": 1773900960000, "open": 0.739, "high": 0.745, "low": 0.715, "close": 0.717, "volume": 104098.67, "quote_volume": 75643.24142, "trades": 1110, "taker_buy_volume": 38076.52, "taker_buy_quote": 27731.62808}, {"ts": 1773901020000, "open": 0.72, "high": 0.721, "low": 0.697, "close": 0.7, "volume": 84814.98, "quote_volume": 59824.02395, "trades": 850, "taker_buy_volume": 29478.35, "taker_buy_quote": 20766.31852}, {"ts": 1773901080000, "open": 0.703, "high": 0.711, "low": 0.656, "close": 0.661, "volume": 184038.87, "quote_volume": 124621.64262, "trades": 1990, "taker_buy_volume": 58029.81, "taker_buy_quote": 39079.1707}, {"ts": 1773901140000, "open": 0.662, "high": 0.665, "low": 0.654, "close": 0.662, "volume": 91733.95, "quote_volume": 60526.43995, "trades": 908, "taker_buy_volume": 24107.49, "taker_buy_quote": 15906.50155}, {"ts": 1773901200000, "open": 0.663, "high": 0.679, "low": 0.641, "close": 0.671, "volume": 138711.0, "quote_volume": 91968.32242, "trades": 1256, "taker_buy_volume": 63410.88, "taker_buy_quote": 42166.13231}, {"ts": 1773901260000, "open": 0.673, "high": 0.7, "low": 0.672, "close": 0.695, "volume": 63777.47, "quote_volume": 43868.38745, "trades": 1149, "taker_buy_volume": 37400.81, "taker_buy_quote": 25753.17417}, {"ts": 1773901320000, "open": 0.696, "high": 0.697, "low": 0.681, "close": 0.686, "volume": 35850.06, "quote_volume": 24659.29127, "trades": 370, "taker_buy_volume": 13932.64, "taker_buy_quote": 9576.28239}, {"ts": 1773901380000, "open": 0.687, "high": 0.688, "low": 0.677, "close": 0.687, "volume": 35421.16, "quote_volume": 24162.18369, "trades": 449, "taker_buy_volume": 17964.61, "taker_buy_quote": 12263.18719}, {"ts": 1773901440000, "open": 0.686, "high": 0.692, "low": 0.675, "close": 0.686, "volume": 37340.9, "quote_volume": 25465.96453, "trades": 418, "taker_buy_volume": 18247.95, "taker_buy_quote": 12467.43155}, {"ts": 1773901500000, "open": 0.686, "high": 0.689, "low": 0.678, "close": 0.681, "volume": 16651.58, "quote_volume": 11372.86477, "trades": 217, "taker_buy_volume": 6385.49, "taker_buy_quote": 4362.46613}, {"ts": 1773901560000, "open": 0.682, "high": 0.682, "low": 0.665, "close": 0.675, "volume": 24928.15, "quote_volume": 16765.79426, "trades": 367, "taker_buy_volume": 10630.75, "taker_buy_quote": 7147.14951}, {"ts": 1773901620000, "open": 0.674, "high": 0.678, "low": 0.65, "close": 0.65, "volume": 69841.98, "quote_volume": 46345.94175, "trades": 691, "taker_buy_volume": 17358.83, "taker_buy_quote": 11496.69018}, {"ts": 1773901680000, "open": 0.651, "high": 0.656, "low": 0.639, "close": 0.649, "volume": 84575.78, "quote_volume": 54520.8187, "trades": 1131, "taker_buy_volume": 20261.7, "taker_buy_quote": 13107.37702}, {"ts": 1773901740000, "open": 0.648, "high": 0.652, "low": 0.601, "close": 0.612, "volume": 203316.95, "quote_volume": 126548.62269, "trades": 2049, "taker_buy_volume": 48690.73, "taker_buy_quote": 30312.41622}, {"ts": 1773901800000, "open": 0.612, "high": 0.616, "low": 0.6, "close": 0.612, "volume": 81227.54, "quote_volume": 49498.80807, "trades": 1416, "taker_buy_volume": 27367.9, "taker_buy_quote": 16744.03103}, {"ts": 1773901860000, "open": 0.612, "high": 0.632, "low": 0.61, "close": 0.625, "volume": 53831.71, "quote_volume": 33557.13379, "trades": 905, "taker_buy_volume": 26192.85, "taker_buy_quote": 16354.47339}, {"ts": 1773901920000, "open": 0.627, "high": 0.63, "low": 0.615, "close": 0.619, "volume": 28645.67, "quote_volume": 17815.09071, "trades": 371, "taker_buy_volume": 11079.49, "taker_buy_quote": 6907.11462}, {"ts": 1773901980000, "open": 0.617, "high": 0.617, "low": 0.575, "close": 0.593, "volume": 187622.1, "quote_volume": 111050.29773, "trades": 2317, "taker_buy_volume": 73636.38, "taker_buy_quote": 43497.517}, {"ts": 1773902040000, "open": 0.594, "high": 0.605, "low": 0.59, "close": 0.602, "volume": 55443.84, "quote_volume": 33052.18648, "trades": 805, "taker_buy_volume": 36229.07, "taker_buy_quote": 21592.46983}, {"ts": 1773902100000, "open": 0.602, "high": 0.603, "low": 0.59, "close": 0.599, "volume": 34134.08, "quote_volume": 20412.36424, "trades": 443, "taker_buy_volume": 18030.03, "taker_buy_quote": 10805.55379}, {"ts": 1773902160000, "open": 0.598, "high": 0.601, "low": 0.594, "close": 0.598, "volume": 8897.94, "quote_volume": 5326.91757, "trades": 149, "taker_buy_volume": 5145.98, "taker_buy_quote": 3083.5703}, {"ts": 1773902220000, "open": 0.596, "high": 0.599, "low": 0.586, "close": 0.59, "volume": 24998.98, "quote_volume": 14808.73889, "trades": 418, "taker_buy_volume": 7102.65, "taker_buy_quote": 4220.65138}, {"ts": 1773902280000, "open": 0.589, "high": 0.598, "low": 0.582, "close": 0.589, "volume": 32881.4, "quote_volume": 19337.96036, "trades": 470, "taker_buy_volume": 14185.18, "taker_buy_quote": 8361.41963}, {"ts": 1773902340000, "open": 0.589, "high": 0.594, "low": 0.581, "close": 0.591, "volume": 26303.55, "quote_volume": 15462.13944, "trades": 322, "taker_buy_volume": 8955.93, "taker_buy_quote": 5278.14533}, {"ts": 1773902400000, "open": 0.589, "high": 0.6, "low": 0.586, "close": 0.598, "volume": 102972.35, "quote_volume": 61020.71952, "trades": 918, "taker_buy_volume": 44801.66, "taker_buy_quote": 26592.81196}, {"ts": 1773902460000, "open": 0.595, "high": 0.602, "low": 0.593, "close": 0.594, "volume": 27650.05, "quote_volume": 16521.05744, "trades": 327, "taker_buy_volume": 15046.66, "taker_buy_quote": 9002.44457}, {"ts": 1773902520000, "open": 0.594, "high": 0.602, "low": 0.584, "close": 0.602, "volume": 56455.09, "quote_volume": 33513.63965, "trades": 547, "taker_buy_volume": 30157.67, "taker_buy_quote": 17947.19739}, {"ts": 1773902580000, "open": 0.6, "high": 0.627, "low": 0.6, "close": 0.618, "volume": 87640.99, "quote_volume": 53949.90269, "trades": 985, "taker_buy_volume": 49538.33, "taker_buy_quote": 30474.99192}, {"ts": 1773902640000, "open": 0.618, "high": 0.659, "low": 0.618, "close": 0.65, "volume": 88179.54, "quote_volume": 56573.4768, "trades": 869, "taker_buy_volume": 61674.64, "taker_buy_quote": 39510.53463}, {"ts": 1773902700000, "open": 0.648, "high": 0.65, "low": 0.58, "close": 0.596, "volume": 290963.6, "quote_volume": 175926.65245, "trades": 3920, "taker_buy_volume": 106490.43, "taker_buy_quote": 64414.5158}, {"ts": 1773902760000, "open": 0.595, "high": 0.596, "low": 0.573, "close": 0.573, "volume": 104003.21, "quote_volume": 61049.55824, "trades": 1037, "taker_buy_volume": 30195.48, "taker_buy_quote": 17829.3635}, {"ts": 1773902820000, "open": 0.575, "high": 0.584, "low": 0.569, "close": 0.584, "volume": 76980.17, "quote_volume": 44549.75103, "trades": 703, "taker_buy_volume": 44525.76, "taker_buy_quote": 25853.17532}, {"ts": 1773902880000, "open": 0.585, "high": 0.586, "low": 0.562, "close": 0.574, "volume": 81167.78, "quote_volume": 46333.86736, "trades": 1264, "taker_buy_volume": 21974.96, "taker_buy_quote": 12609.5606}, {"ts": 1773902940000, "open": 0.572, "high": 0.574, "low": 0.567, "close": 0.571, "volume": 32959.09, "quote_volume": 18816.76298, "trades": 346, "taker_buy_volume": 6819.26, "taker_buy_quote": 3898.22255}, {"ts": 1773903000000, "open": 0.572, "high": 0.574, "low": 0.55, "close": 0.552, "volume": 119452.5, "quote_volume": 66966.51657, "trades": 1248, "taker_buy_volume": 22381.69, "taker_buy_quote": 12602.27631}, {"ts": 1773903060000, "open": 0.551, "high": 0.554, "low": 0.539, "close": 0.552, "volume": 156580.23, "quote_volume": 85730.89983, "trades": 1151, "taker_buy_volume": 46660.22, "taker_buy_quote": 25592.9321}, {"ts": 1773903120000, "open": 0.551, "high": 0.553, "low": 0.546, "close": 0.551, "volume": 29761.84, "quote_volume": 16358.04605, "trades": 287, "taker_buy_volume": 18391.47, "taker_buy_quote": 10114.10737}, {"ts": 1773903180000, "open": 0.552, "high": 0.558, "low": 0.546, "close": 0.551, "volume": 74464.48, "quote_volume": 41050.35895, "trades": 1044, "taker_buy_volume": 24957.98, "taker_buy_quote": 13787.35387}, {"ts": 1773903240000, "open": 0.55, "high": 0.551, "low": 0.545, "close": 0.546, "volume": 16487.6, "quote_volume": 9035.09228, "trades": 281, "taker_buy_volume": 4815.0, "taker_buy_quote": 2640.30481}, {"ts": 1773903300000, "open": 0.548, "high": 0.554, "low": 0.546, "close": 0.55, "volume": 24812.89, "quote_volume": 13658.48495, "trades": 226, "taker_buy_volume": 16806.72, "taker_buy_quote": 9251.97702}, {"ts": 1773903360000, "open": 0.549, "high": 0.554, "low": 0.546, "close": 0.551, "volume": 34799.02, "quote_volume": 19170.04463, "trades": 251, "taker_buy_volume": 16533.38, "taker_buy_quote": 9114.85735}, {"ts": 1773903420000, "open": 0.55, "high": 0.555, "low": 0.548, "close": 0.552, "volume": 56830.74, "quote_volume": 31332.41814, "trades": 806, "taker_buy_volume": 21490.35, "taker_buy_quote": 11865.11574}, {"ts": 1773903480000, "open": 0.552, "high": 0.556, "low": 0.544, "close": 0.549, "volume": 52565.15, "quote_volume": 28908.24993, "trades": 473, "taker_buy_volume": 29555.91, "taker_buy_quote": 16285.75401}, {"ts": 1773903540000, "open": 0.548, "high": 0.555, "low": 0.533, "close": 0.552, "volume": 105228.88, "quote_volume": 57389.58846, "trades": 1115, "taker_buy_volume": 56989.55, "taker_buy_quote": 31146.47398}, {"ts": 1773903600000, "open": 0.553, "high": 0.555, "low": 0.548, "close": 0.552, "volume": 36052.15, "quote_volume": 19848.82096, "trades": 394, "taker_buy_volume": 11520.91, "taker_buy_quote": 6360.9807}, {"ts": 1773903660000, "open": 0.551, "high": 0.554, "low": 0.548, "close": 0.551, "volume": 29402.31, "quote_volume": 16204.84887, "trades": 397, "taker_buy_volume": 7411.06, "taker_buy_quote": 4091.11587}, {"ts": 1773903720000, "open": 0.552, "high": 0.557, "low": 0.532, "close": 0.556, "volume": 43290.73, "quote_volume": 23735.5431, "trades": 417, "taker_buy_volume": 18469.37, "taker_buy_quote": 10189.96032}, {"ts": 1773903780000, "open": 0.556, "high": 0.56, "low": 0.551, "close": 0.557, "volume": 18831.28, "quote_volume": 10493.73033, "trades": 204, "taker_buy_volume": 12822.02, "taker_buy_quote": 7151.7233}, {"ts": 1773903840000, "open": 0.556, "high": 0.564, "low": 0.548, "close": 0.563, "volume": 31860.24, "quote_volume": 17707.18717, "trades": 315, "taker_buy_volume": 19372.53, "taker_buy_quote": 10772.91233}, {"ts": 1773903900000, "open": 0.564, "high": 0.564, "low": 0.555, "close": 0.558, "volume": 21573.29, "quote_volume": 12091.65963, "trades": 232, "taker_buy_volume": 10422.8, "taker_buy_quote": 5845.94458}, {"ts": 1773903960000, "open": 0.559, "high": 0.566, "low": 0.552, "close": 0.564, "volume": 59474.85, "quote_volume": 33363.30236, "trades": 408, "taker_buy_volume": 24874.51, "taker_buy_quote": 13982.13427}, {"ts": 1773904020000, "open": 0.564, "high": 0.576, "low": 0.563, "close": 0.569, "volume": 35543.65, "quote_volume": 20251.49215, "trades": 481, "taker_buy_volume": 19826.16, "taker_buy_quote": 11299.92197}, {"ts": 1773904080000, "open": 0.568, "high": 0.57, "low": 0.553, "close": 0.558, "volume": 33382.01, "quote_volume": 18751.48034, "trades": 293, "taker_buy_volume": 13331.07, "taker_buy_quote": 7490.67801}, {"ts": 1773904140000, "open": 0.557, "high": 0.572, "low": 0.555, "close": 0.567, "volume": 31041.78, "quote_volume": 17529.73022, "trades": 390, "taker_buy_volume": 19995.66, "taker_buy_quote": 11316.9043}, {"ts": 1773904200000, "open": 0.566, "high": 0.572, "low": 0.564, "close": 0.564, "volume": 18944.04, "quote_volume": 10779.64856, "trades": 110, "taker_buy_volume": 14229.72, "taker_buy_quote": 8104.53037}, {"ts": 1773904260000, "open": 0.564, "high": 0.564, "low": 0.554, "close": 0.559, "volume": 21986.59, "quote_volume": 12292.61934, "trades": 242, "taker_buy_volume": 12357.71, "taker_buy_quote": 6917.11928}, {"ts": 1773904320000, "open": 0.558, "high": 0.56, "low": 0.534, "close": 0.54, "volume": 57486.97, "quote_volume": 31371.70948, "trades": 403, "taker_buy_volume": 20020.49, "taker_buy_quote": 10913.7378}, {"ts": 1773904380000, "open": 0.541, "high": 0.561, "low": 0.54, "close": 0.555, "volume": 47523.71, "quote_volume": 26107.3389, "trades": 472, "taker_buy_volume": 36772.07, "taker_buy_quote": 20218.37573}, {"ts": 1773904440000, "open": 0.553, "high": 0.554, "low": 0.547, "close": 0.55, "volume": 9757.31, "quote_volume": 5360.01809, "trades": 101, "taker_buy_volume": 5110.7, "taker_buy_quote": 2810.59657}, {"ts": 1773904500000, "open": 0.549, "high": 0.55, "low": 0.542, "close": 0.546, "volume": 12311.68, "quote_volume": 6723.3296, "trades": 183, "taker_buy_volume": 7997.73, "taker_buy_quote": 4373.14558}, {"ts": 1773904560000, "open": 0.546, "high": 0.554, "low": 0.543, "close": 0.549, "volume": 70903.23, "quote_volume": 38952.50404, "trades": 421, "taker_buy_volume": 17587.87, "taker_buy_quote": 9657.06196}, {"ts": 1773904620000, "open": 0.548, "high": 0.548, "low": 0.542, "close": 0.546, "volume": 18507.3, "quote_volume": 10077.69395, "trades": 212, "taker_buy_volume": 8051.79, "taker_buy_quote": 4390.68472}, {"ts": 1773904680000, "open": 0.546, "high": 0.548, "low": 0.541, "close": 0.543, "volume": 20852.29, "quote_volume": 11344.12879, "trades": 247, "taker_buy_volume": 10772.59, "taker_buy_quote": 5856.53477}, {"ts": 1773904740000, "open": 0.544, "high": 0.546, "low": 0.54, "close": 0.54, "volume": 42835.27, "quote_volume": 23196.10846, "trades": 297, "taker_buy_volume": 6267.13, "taker_buy_quote": 3405.77067}, {"ts": 1773904800000, "open": 0.54, "high": 0.549, "low": 0.534, "close": 0.547, "volume": 102298.49, "quote_volume": 55259.24466, "trades": 459, "taker_buy_volume": 14222.17, "taker_buy_quote": 7693.58608}, {"ts": 1773904860000, "open": 0.545, "high": 0.545, "low": 0.532, "close": 0.534, "volume": 25566.99, "quote_volume": 13734.30059, "trades": 342, "taker_buy_volume": 11204.15, "taker_buy_quote": 6031.00048}, {"ts": 1773904920000, "open": 0.535, "high": 0.564, "low": 0.533, "close": 0.558, "volume": 228600.07, "quote_volume": 125827.97346, "trades": 1528, "taker_buy_volume": 169078.48, "taker_buy_quote": 93057.65991}, {"ts": 1773904980000, "open": 0.558, "high": 0.564, "low": 0.554, "close": 0.554, "volume": 29415.86, "quote_volume": 16387.62338, "trades": 286, "taker_buy_volume": 18470.12, "taker_buy_quote": 10293.86881}, {"ts": 1773905040000, "open": 0.553, "high": 0.556, "low": 0.549, "close": 0.553, "volume": 25712.35, "quote_volume": 14212.61305, "trades": 235, "taker_buy_volume": 13314.15, "taker_buy_quote": 7376.03929}, {"ts": 1773905100000, "open": 0.554, "high": 0.561, "low": 0.551, "close": 0.559, "volume": 62631.79, "quote_volume": 34778.25477, "trades": 416, "taker_buy_volume": 53816.95, "taker_buy_quote": 29899.29139}, {"ts": 1773905160000, "open": 0.559, "high": 0.57, "low": 0.553, "close": 0.57, "volume": 108518.66, "quote_volume": 60915.13188, "trades": 819, "taker_buy_volume": 82012.06, "taker_buy_quote": 46076.51311}, {"ts": 1773905220000, "open": 0.57, "high": 0.594, "low": 0.561, "close": 0.587, "volume": 131154.09, "quote_volume": 75749.47762, "trades": 1515, "taker_buy_volume": 103402.66, "taker_buy_quote": 59621.61253}, {"ts": 1773905280000, "open": 0.589, "high": 0.615, "low": 0.584, "close": 0.611, "volume": 274368.39, "quote_volume": 165497.1759, "trades": 3126, "taker_buy_volume": 168327.21, "taker_buy_quote": 101521.34867}, {"ts": 1773905340000, "open": 0.609, "high": 0.624, "low": 0.604, "close": 0.616, "volume": 131434.78, "quote_volume": 80962.66548, "trades": 1591, "taker_buy_volume": 97550.61, "taker_buy_quote": 60158.30711}, {"ts": 1773905400000, "open": 0.616, "high": 0.673, "low": 0.612, "close": 0.656, "volume": 307913.8, "quote_volume": 197719.31482, "trades": 3548, "taker_buy_volume": 248569.98, "taker_buy_quote": 159779.38793}, {"ts": 1773905460000, "open": 0.654, "high": 0.681, "low": 0.652, "close": 0.668, "volume": 184690.12, "quote_volume": 123739.24381, "trades": 2154, "taker_buy_volume": 110314.74, "taker_buy_quote": 73902.13244}, {"ts": 1773905520000, "open": 0.667, "high": 0.7, "low": 0.665, "close": 0.694, "volume": 238246.95, "quote_volume": 164350.91191, "trades": 1472, "taker_buy_volume": 130388.11, "taker_buy_quote": 89856.46287}, {"ts": 1773905580000, "open": 0.693, "high": 0.698, "low": 0.667, "close": 0.684, "volume": 138942.1, "quote_volume": 94575.78352, "trades": 1399, "taker_buy_volume": 85777.5, "taker_buy_quote": 58358.65402}, {"ts": 1773905640000, "open": 0.683, "high": 0.741, "low": 0.673, "close": 0.726, "volume": 382337.41, "quote_volume": 269422.95787, "trades": 4425, "taker_buy_volume": 235475.76, "taker_buy_quote": 165782.81815}, {"ts": 1773905700000, "open": 0.729, "high": 0.76, "low": 0.717, "close": 0.731, "volume": 325370.34, "quote_volume": 239003.17445, "trades": 3742, "taker_buy_volume": 155158.77, "taker_buy_quote": 114285.34733}, {"ts": 1773905760000, "open": 0.73, "high": 0.732, "low": 0.704, "close": 0.719, "volume": 108549.94, "quote_volume": 78069.64262, "trades": 1737, "taker_buy_volume": 61928.95, "taker_buy_quote": 44514.04263}, {"ts": 1773905820000, "open": 0.72, "high": 0.734, "low": 0.683, "close": 0.728, "volume": 180778.92, "quote_volume": 128471.30046, "trades": 2917, "taker_buy_volume": 108824.84, "taker_buy_quote": 77765.03883}, {"ts": 1773905880000, "open": 0.727, "high": 0.779, "low": 0.724, "close": 0.761, "volume": 396837.41, "quote_volume": 299111.33527, "trades": 3372, "taker_buy_volume": 234270.24, "taker_buy_quote": 176967.60668}, {"ts": 1773905940000, "open": 0.761, "high": 0.772, "low": 0.739, "close": 0.754, "volume": 122733.69, "quote_volume": 92514.1247, "trades": 2091, "taker_buy_volume": 66844.63, "taker_buy_quote": 50464.66937}, {"ts": 1773906000000, "open": 0.754, "high": 0.792, "low": 0.75, "close": 0.776, "volume": 161594.92, "quote_volume": 125344.16501, "trades": 2591, "taker_buy_volume": 82806.51, "taker_buy_quote": 64244.75779}, {"ts": 1773906060000, "open": 0.775, "high": 0.82, "low": 0.772, "close": 0.815, "volume": 202131.71, "quote_volume": 159961.45158, "trades": 2961, "taker_buy_volume": 132117.02, "taker_buy_quote": 104753.83886}, {"ts": 1773906120000, "open": 0.815, "high": 0.87, "low": 0.815, "close": 0.85, "volume": 216361.08, "quote_volume": 182441.36472, "trades": 2818, "taker_buy_volume": 113958.09, "taker_buy_quote": 96282.66138}, {"ts": 1773906180000, "open": 0.85, "high": 0.88, "low": 0.838, "close": 0.86, "volume": 163382.64, "quote_volume": 139562.12665, "trades": 1701, "taker_buy_volume": 95638.48, "taker_buy_quote": 81810.93063}, {"ts": 1773906240000, "open": 0.86, "high": 0.862, "low": 0.818, "close": 0.839, "volume": 110781.73, "quote_volume": 93009.70661, "trades": 1759, "taker_buy_volume": 55819.32, "taker_buy_quote": 46884.56344}, {"ts": 1773906300000, "open": 0.841, "high": 0.867, "low": 0.828, "close": 0.847, "volume": 104910.41, "quote_volume": 88644.82595, "trades": 1510, "taker_buy_volume": 67057.11, "taker_buy_quote": 56777.47074}, {"ts": 1773906360000, "open": 0.849, "high": 0.895, "low": 0.844, "close": 0.885, "volume": 82461.54, "quote_volume": 71564.62521, "trades": 1371, "taker_buy_volume": 52270.11, "taker_buy_quote": 45332.73162}, {"ts": 1773906420000, "open": 0.883, "high": 0.905, "low": 0.872, "close": 0.897, "volume": 106849.58, "quote_volume": 95361.00656, "trades": 1688, "taker_buy_volume": 53719.72, "taker_buy_quote": 47946.64147}, {"ts": 1773906480000, "open": 0.896, "high": 0.923, "low": 0.886, "close": 0.911, "volume": 93325.16, "quote_volume": 84412.91536, "trades": 1210, "taker_buy_volume": 52541.8, "taker_buy_quote": 47618.73945}, {"ts": 1773906540000, "open": 0.91, "high": 0.915, "low": 0.862, "close": 0.87, "volume": 79200.21, "quote_volume": 69723.17622, "trades": 1356, "taker_buy_volume": 37618.93, "taker_buy_quote": 33112.94825}, {"ts": 1773906600000, "open": 0.871, "high": 0.908, "low": 0.871, "close": 0.885, "volume": 107712.06, "quote_volume": 96030.63781, "trades": 1536, "taker_buy_volume": 61269.33, "taker_buy_quote": 54692.45906}, {"ts": 1773906660000, "open": 0.884, "high": 0.902, "low": 0.864, "close": 0.869, "volume": 62378.57, "quote_volume": 55083.01106, "trades": 967, "taker_buy_volume": 30473.33, "taker_buy_quote": 27042.79355}, {"ts": 1773906720000, "open": 0.87, "high": 0.874, "low": 0.845, "close": 0.865, "volume": 96827.73, "quote_volume": 83299.28787, "trades": 1543, "taker_buy_volume": 57079.29, "taker_buy_quote": 49133.09921}, {"ts": 1773906780000, "open": 0.865, "high": 0.899, "low": 0.864, "close": 0.888, "volume": 92180.78, "quote_volume": 81209.18342, "trades": 1482, "taker_buy_volume": 57505.87, "taker_buy_quote": 50755.85181}, {"ts": 1773906840000, "open": 0.891, "high": 0.904, "low": 0.88, "close": 0.888, "volume": 51106.81, "quote_volume": 45676.5137, "trades": 684, "taker_buy_volume": 21348.59, "taker_buy_quote": 19159.8131}, {"ts": 1773906900000, "open": 0.888, "high": 0.9, "low": 0.836, "close": 0.845, "volume": 50761.58, "quote_volume": 44013.94805, "trades": 680, "taker_buy_volume": 16701.69, "taker_buy_quote": 14555.71852}, {"ts": 1773906960000, "open": 0.846, "high": 0.866, "low": 0.834, "close": 0.844, "volume": 47379.91, "quote_volume": 40230.01299, "trades": 739, "taker_buy_volume": 24788.86, "taker_buy_quote": 21080.40487}, {"ts": 1773907020000, "open": 0.843, "high": 0.854, "low": 0.817, "close": 0.825, "volume": 68650.89, "quote_volume": 57149.23439, "trades": 800, "taker_buy_volume": 42950.78, "taker_buy_quote": 35805.53238}, {"ts": 1773907080000, "open": 0.825, "high": 0.829, "low": 0.801, "close": 0.807, "volume": 62589.57, "quote_volume": 51329.70989, "trades": 709, "taker_buy_volume": 26066.08, "taker_buy_quote": 21454.31931}, {"ts": 1773907140000, "open": 0.808, "high": 0.815, "low": 0.794, "close": 0.801, "volume": 118197.47, "quote_volume": 94929.48888, "trades": 805, "taker_buy_volume": 77608.35, "taker_buy_quote": 62345.57143}, {"ts": 1773907200000, "open": 0.8, "high": 0.833, "low": 0.797, "close": 0.833, "volume": 126114.69, "quote_volume": 103269.74357, "trades": 1185, "taker_buy_volume": 86133.71, "taker_buy_quote": 70374.3484}, {"ts": 1773907260000, "open": 0.833, "high": 0.847, "low": 0.826, "close": 0.844, "volume": 70250.79, "quote_volume": 58783.1805, "trades": 707, "taker_buy_volume": 47911.3, "taker_buy_quote": 40130.27137}, {"ts": 1773907320000, "open": 0.844, "high": 0.87, "low": 0.831, "close": 0.864, "volume": 69882.3, "quote_volume": 59553.07305, "trades": 1050, "taker_buy_volume": 38499.92, "taker_buy_quote": 32860.41092}, {"ts": 1773907380000, "open": 0.865, "high": 0.866, "low": 0.8, "close": 0.829, "volume": 104400.76, "quote_volume": 86707.74315, "trades": 1340, "taker_buy_volume": 43274.49, "taker_buy_quote": 35654.22367}, {"ts": 1773907440000, "open": 0.826, "high": 0.831, "low": 0.804, "close": 0.808, "volume": 92086.31, "quote_volume": 75419.3798, "trades": 1743, "taker_buy_volume": 47602.91, "taker_buy_quote": 39094.75658}, {"ts": 1773907500000, "open": 0.808, "high": 0.808, "low": 0.782, "close": 0.782, "volume": 81745.87, "quote_volume": 64953.88566, "trades": 836, "taker_buy_volume": 30803.06, "taker_buy_quote": 24550.79361}, {"ts": 1773907560000, "open": 0.782, "high": 0.895, "low": 0.773, "close": 0.844, "volume": 436588.48, "quote_volume": 363699.41744, "trades": 5027, "taker_buy_volume": 261913.36, "taker_buy_quote": 216817.66619}, {"ts": 1773907620000, "open": 0.844, "high": 0.894, "low": 0.838, "close": 0.885, "volume": 132259.03, "quote_volume": 115828.7761, "trades": 1492, "taker_buy_volume": 67240.77, "taker_buy_quote": 58784.9324}, {"ts": 1773907680000, "open": 0.885, "high": 0.895, "low": 0.88, "close": 0.882, "volume": 87269.3, "quote_volume": 77265.10402, "trades": 633, "taker_buy_volume": 21714.53, "taker_buy_quote": 19251.63406}, {"ts": 1773907740000, "open": 0.885, "high": 0.9, "low": 0.865, "close": 0.888, "volume": 115206.25, "quote_volume": 102033.01271, "trades": 1160, "taker_buy_volume": 81468.75, "taker_buy_quote": 72226.78578}, {"ts": 1773907800000, "open": 0.886, "high": 0.915, "low": 0.884, "close": 0.898, "volume": 154429.57, "quote_volume": 139327.53781, "trades": 875, "taker_buy_volume": 107035.51, "taker_buy_quote": 96600.28188}, {"ts": 1773907860000, "open": 0.898, "high": 0.912, "low": 0.895, "close": 0.899, "volume": 56144.85, "quote_volume": 50739.07974, "trades": 586, "taker_buy_volume": 28049.81, "taker_buy_quote": 25360.87277}, {"ts": 1773907920000, "open": 0.897, "high": 0.909, "low": 0.89, "close": 0.906, "volume": 68177.78, "quote_volume": 61405.54988, "trades": 623, "taker_buy_volume": 34996.79, "taker_buy_quote": 31560.14792}, {"ts": 1773907980000, "open": 0.905, "high": 0.909, "low": 0.899, "close": 0.903, "volume": 25218.9, "quote_volume": 22827.26744, "trades": 261, "taker_buy_volume": 13587.72, "taker_buy_quote": 12306.13954}, {"ts": 1773908040000, "open": 0.905, "high": 0.907, "low": 0.896, "close": 0.898, "volume": 46889.87, "quote_volume": 42167.49212, "trades": 256, "taker_buy_volume": 12686.75, "taker_buy_quote": 11430.26234}, {"ts": 1773908100000, "open": 0.898, "high": 0.906, "low": 0.896, "close": 0.899, "volume": 26236.3, "quote_volume": 23624.00855, "trades": 131, "taker_buy_volume": 11876.91, "taker_buy_quote": 10710.42375}, {"ts": 1773908160000, "open": 0.899, "high": 0.923, "low": 0.898, "close": 0.906, "volume": 73424.47, "quote_volume": 66676.17461, "trades": 573, "taker_buy_volume": 33100.68, "taker_buy_quote": 30054.32508}, {"ts": 1773908220000, "open": 0.907, "high": 0.908, "low": 0.899, "close": 0.901, "volume": 17614.69, "quote_volume": 15875.80066, "trades": 138, "taker_buy_volume": 10838.33, "taker_buy_quote": 9772.20558}, {"ts": 1773908280000, "open": 0.901, "high": 0.909, "low": 0.896, "close": 0.898, "volume": 18390.84, "quote_volume": 16536.16915, "trades": 162, "taker_buy_volume": 6161.51, "taker_buy_quote": 5552.39551}, {"ts": 1773908340000, "open": 0.899, "high": 0.91, "low": 0.896, "close": 0.905, "volume": 37074.88, "quote_volume": 33561.20003, "trades": 282, "taker_buy_volume": 19904.39, "taker_buy_quote": 18019.73355}, {"ts": 1773908400000, "open": 0.906, "high": 0.921, "low": 0.904, "close": 0.906, "volume": 40889.43, "quote_volume": 37342.03009, "trades": 366, "taker_buy_volume": 26112.41, "taker_buy_quote": 23835.29368}, {"ts": 1773908460000, "open": 0.907, "high": 0.908, "low": 0.902, "close": 0.908, "volume": 12625.23, "quote_volume": 11415.10571, "trades": 142, "taker_buy_volume": 8581.49, "taker_buy_quote": 7758.59734}, {"ts": 1773908520000, "open": 0.907, "high": 0.909, "low": 0.9, "close": 0.903, "volume": 25638.37, "quote_volume": 23187.85271, "trades": 145, "taker_buy_volume": 10930.52, "taker_buy_quote": 9890.31048}, {"ts": 1773908580000, "open": 0.903, "high": 0.922, "low": 0.901, "close": 0.919, "volume": 52193.04, "quote_volume": 47694.10678, "trades": 652, "taker_buy_volume": 40981.21, "taker_buy_quote": 37429.27234}, {"ts": 1773908640000, "open": 0.918, "high": 0.924, "low": 0.909, "close": 0.922, "volume": 28127.26, "quote_volume": 25770.55021, "trades": 286, "taker_buy_volume": 17137.13, "taker_buy_quote": 15704.75334}, {"ts": 1773908700000, "open": 0.921, "high": 0.924, "low": 0.915, "close": 0.923, "volume": 15391.79, "quote_volume": 14147.58079, "trades": 204, "taker_buy_volume": 6036.04, "taker_buy_quote": 5547.64642}, {"ts": 1773908760000, "open": 0.921, "high": 0.933, "low": 0.92, "close": 0.922, "volume": 30685.19, "quote_volume": 28439.81288, "trades": 409, "taker_buy_volume": 21206.06, "taker_buy_quote": 19646.31757}, {"ts": 1773908820000, "open": 0.923, "high": 0.926, "low": 0.911, "close": 0.911, "volume": 17527.6, "quote_volume": 16088.14352, "trades": 196, "taker_buy_volume": 3447.64, "taker_buy_quote": 3156.32936}, {"ts": 1773908880000, "open": 0.912, "high": 0.925, "low": 0.904, "close": 0.923, "volume": 24772.07, "quote_volume": 22634.20911, "trades": 390, "taker_buy_volume": 10205.83, "taker_buy_quote": 9317.37315}, {"ts": 1773908940000, "open": 0.924, "high": 0.927, "low": 0.916, "close": 0.916, "volume": 6218.65, "quote_volume": 5742.40502, "trades": 88, "taker_buy_volume": 3491.57, "taker_buy_quote": 3222.66389}, {"ts": 1773909000000, "open": 0.915, "high": 0.923, "low": 0.91, "close": 0.917, "volume": 17547.37, "quote_volume": 16077.5915, "trades": 227, "taker_buy_volume": 7114.68, "taker_buy_quote": 6524.50918}, {"ts": 1773909060000, "open": 0.919, "high": 0.92, "low": 0.914, "close": 0.914, "volume": 11436.27, "quote_volume": 10474.00376, "trades": 141, "taker_buy_volume": 2870.7, "taker_buy_quote": 2633.51813}, {"ts": 1773909120000, "open": 0.916, "high": 0.917, "low": 0.914, "close": 0.915, "volume": 14272.89, "quote_volume": 13052.45047, "trades": 86, "taker_buy_volume": 2389.77, "taker_buy_quote": 2187.93439}, {"ts": 1773909180000, "open": 0.916, "high": 0.916, "low": 0.914, "close": 0.916, "volume": 5167.15, "quote_volume": 4726.77177, "trades": 64, "taker_buy_volume": 1799.8, "taker_buy_quote": 1648.04083}, {"ts": 1773909240000, "open": 0.917, "high": 0.92, "low": 0.915, "close": 0.919, "volume": 4238.18, "quote_volume": 3889.46765, "trades": 57, "taker_buy_volume": 2625.34, "taker_buy_quote": 2409.65122}, {"ts": 1773909300000, "open": 0.92, "high": 0.923, "low": 0.916, "close": 0.92, "volume": 18260.35, "quote_volume": 16779.15682, "trades": 108, "taker_buy_volume": 6553.96, "taker_buy_quote": 6015.35492}, {"ts": 1773909360000, "open": 0.92, "high": 0.923, "low": 0.879, "close": 0.89, "volume": 141590.81, "quote_volume": 127151.2178, "trades": 595, "taker_buy_volume": 32958.33, "taker_buy_quote": 29601.97588}, {"ts": 1773909420000, "open": 0.89, "high": 0.895, "low": 0.875, "close": 0.895, "volume": 72409.54, "quote_volume": 64021.9345, "trades": 806, "taker_buy_volume": 31085.42, "taker_buy_quote": 27458.98408}, {"ts": 1773909480000, "open": 0.896, "high": 0.923, "low": 0.896, "close": 0.917, "volume": 33512.79, "quote_volume": 30536.43022, "trades": 357, "taker_buy_volume": 12594.74, "taker_buy_quote": 11475.19017}, {"ts": 1773909540000, "open": 0.918, "high": 0.927, "low": 0.915, "close": 0.926, "volume": 31526.66, "quote_volume": 29007.72448, "trades": 248, "taker_buy_volume": 21721.7, "taker_buy_quote": 19988.04077}, {"ts": 1773909600000, "open": 0.924, "high": 0.932, "low": 0.918, "close": 0.922, "volume": 22952.18, "quote_volume": 21261.07836, "trades": 267, "taker_buy_volume": 10236.35, "taker_buy_quote": 9489.26343}, {"ts": 1773909660000, "open": 0.919, "high": 0.929, "low": 0.918, "close": 0.927, "volume": 27431.68, "quote_volume": 25321.39197, "trades": 202, "taker_buy_volume": 16410.81, "taker_buy_quote": 15161.99233}, {"ts": 1773909720000, "open": 0.926, "high": 0.932, "low": 0.926, "close": 0.93, "volume": 10015.84, "quote_volume": 9307.08085, "trades": 124, "taker_buy_volume": 4214.66, "taker_buy_quote": 3917.70828}, {"ts": 1773909780000, "open": 0.931, "high": 0.932, "low": 0.926, "close": 0.927, "volume": 8403.9, "quote_volume": 7806.54902, "trades": 64, "taker_buy_volume": 1187.09, "taker_buy_quote": 1102.46788}, {"ts": 1773909840000, "open": 0.926, "high": 0.933, "low": 0.926, "close": 0.932, "volume": 13308.79, "quote_volume": 12383.41481, "trades": 104, "taker_buy_volume": 10315.85, "taker_buy_quote": 9599.51342}, {"ts": 1773909900000, "open": 0.933, "high": 0.944, "low": 0.933, "close": 0.935, "volume": 28955.37, "quote_volume": 27158.31067, "trades": 238, "taker_buy_volume": 16988.15, "taker_buy_quote": 15916.20275}, {"ts": 1773909960000, "open": 0.934, "high": 0.944, "low": 0.929, "close": 0.942, "volume": 31617.19, "quote_volume": 29622.52758, "trades": 280, "taker_buy_volume": 20479.67, "taker_buy_quote": 19223.78438}, {"ts": 1773910020000, "open": 0.941, "high": 0.942, "low": 0.936, "close": 0.939, "volume": 43770.6, "quote_volume": 41007.70153, "trades": 146, "taker_buy_volume": 8942.77, "taker_buy_quote": 8402.14262}, {"ts": 1773910080000, "open": 0.938, "high": 0.949, "low": 0.937, "close": 0.948, "volume": 29873.81, "quote_volume": 28107.20926, "trades": 151, "taker_buy_volume": 25743.05, "taker_buy_quote": 24223.14167}, {"ts": 1773910140000, "open": 0.949, "high": 0.98, "low": 0.949, "close": 0.958, "volume": 82104.71, "quote_volume": 79079.16243, "trades": 843, "taker_buy_volume": 54908.77, "taker_buy_quote": 52797.08185}, {"ts": 1773910200000, "open": 0.959, "high": 0.968, "low": 0.941, "close": 0.942, "volume": 21140.36, "quote_volume": 20193.97255, "trades": 311, "taker_buy_volume": 12589.05, "taker_buy_quote": 12060.53236}, {"ts": 1773910260000, "open": 0.943, "high": 0.955, "low": 0.932, "close": 0.941, "volume": 41132.38, "quote_volume": 38711.90399, "trades": 374, "taker_buy_volume": 21541.7, "taker_buy_quote": 20314.43986}, {"ts": 1773910320000, "open": 0.941, "high": 0.945, "low": 0.939, "close": 0.943, "volume": 5432.67, "quote_volume": 5121.61379, "trades": 88, "taker_buy_volume": 3162.01, "taker_buy_quote": 2982.72637}, {"ts": 1773910380000, "open": 0.943, "high": 0.949, "low": 0.938, "close": 0.945, "volume": 2391.91, "quote_volume": 2258.35517, "trades": 51, "taker_buy_volume": 1640.61, "taker_buy_quote": 1548.90804}, {"ts": 1773910440000, "open": 0.943, "high": 0.948, "low": 0.937, "close": 0.937, "volume": 8480.89, "quote_volume": 8006.43552, "trades": 88, "taker_buy_volume": 5904.18, "taker_buy_quote": 5578.54369}, {"ts": 1773910500000, "open": 0.94, "high": 0.941, "low": 0.907, "close": 0.917, "volume": 48573.41, "quote_volume": 44753.36575, "trades": 679, "taker_buy_volume": 19281.06, "taker_buy_quote": 17762.76701}, {"ts": 1773910560000, "open": 0.916, "high": 0.973, "low": 0.913, "close": 0.971, "volume": 125944.76, "quote_volume": 119849.37192, "trades": 1504, "taker_buy_volume": 75101.43, "taker_buy_quote": 71302.17323}, {"ts": 1773910620000, "open": 0.972, "high": 1.018, "low": 0.967, "close": 1.002, "volume": 148180.68, "quote_volume": 147678.75411, "trades": 1720, "taker_buy_volume": 100398.03, "taker_buy_quote": 99975.87219}, {"ts": 1773910680000, "open": 1.002, "high": 1.008, "low": 0.997, "close": 0.997, "volume": 34932.37, "quote_volume": 35054.27751, "trades": 367, "taker_buy_volume": 22048.04, "taker_buy_quote": 22145.75683}, {"ts": 1773910740000, "open": 0.997, "high": 1.006, "low": 0.989, "close": 0.992, "volume": 33972.58, "quote_volume": 33892.9527, "trades": 394, "taker_buy_volume": 20052.95, "taker_buy_quote": 20014.78799}, {"ts": 1773910800000, "open": 0.991, "high": 1.008, "low": 0.987, "close": 0.988, "volume": 49747.78, "quote_volume": 49602.05578, "trades": 507, "taker_buy_volume": 23107.65, "taker_buy_quote": 23125.74483}, {"ts": 1773910860000, "open": 0.99, "high": 1.0, "low": 0.977, "close": 0.996, "volume": 68307.48, "quote_volume": 67909.51972, "trades": 683, "taker_buy_volume": 49493.97, "taker_buy_quote": 49287.45322}, {"ts": 1773910920000, "open": 0.996, "high": 1.004, "low": 0.995, "close": 0.997, "volume": 31993.49, "quote_volume": 31965.45458, "trades": 259, "taker_buy_volume": 15058.85, "taker_buy_quote": 15055.779}, {"ts": 1773910980000, "open": 0.996, "high": 1.002, "low": 0.991, "close": 0.991, "volume": 8392.91, "quote_volume": 8349.24805, "trades": 116, "taker_buy_volume": 5863.49, "taker_buy_quote": 5835.52229}, {"ts": 1773911040000, "open": 0.992, "high": 1.0, "low": 0.987, "close": 0.995, "volume": 7416.57, "quote_volume": 7370.96308, "trades": 90, "taker_buy_volume": 4291.42, "taker_buy_quote": 4263.19034}, {"ts": 1773911100000, "open": 0.998, "high": 1.018, "low": 0.993, "close": 1.01, "volume": 85717.02, "quote_volume": 86174.18338, "trades": 445, "taker_buy_volume": 65668.43, "taker_buy_quote": 65978.57814}, {"ts": 1773911160000, "open": 1.008, "high": 1.016, "low": 1.006, "close": 1.008, "volume": 15723.4, "quote_volume": 15901.56618, "trades": 183, "taker_buy_volume": 11054.18, "taker_buy_quote": 11174.6183}, {"ts": 1773911220000, "open": 1.01, "high": 1.017, "low": 1.009, "close": 1.009, "volume": 7858.28, "quote_volume": 7964.11267, "trades": 84, "taker_buy_volume": 3569.18, "taker_buy_quote": 3620.87701}, {"ts": 1773911280000, "open": 1.011, "high": 1.012, "low": 1.0, "close": 1.008, "volume": 12847.67, "quote_volume": 12895.04773, "trades": 125, "taker_buy_volume": 9364.65, "taker_buy_quote": 9398.25635}, {"ts": 1773911340000, "open": 1.009, "high": 1.013, "low": 1.008, "close": 1.012, "volume": 8443.96, "quote_volume": 8531.8055, "trades": 104, "taker_buy_volume": 4090.27, "taker_buy_quote": 4137.09214}, {"ts": 1773911400000, "open": 1.012, "high": 1.014, "low": 1.005, "close": 1.006, "volume": 20534.05, "quote_volume": 20701.17662, "trades": 175, "taker_buy_volume": 6166.64, "taker_buy_quote": 6231.4011}, {"ts": 1773911460000, "open": 1.006, "high": 1.009, "low": 1.003, "close": 1.008, "volume": 7425.21, "quote_volume": 7470.10901, "trades": 96, "taker_buy_volume": 4386.2, "taker_buy_quote": 4415.50389}, {"ts": 1773911520000, "open": 1.009, "high": 1.011, "low": 1.006, "close": 1.006, "volume": 10487.66, "quote_volume": 10572.56181, "trades": 87, "taker_buy_volume": 5740.45, "taker_buy_quote": 5783.73578}, {"ts": 1773911580000, "open": 1.008, "high": 1.012, "low": 1.004, "close": 1.006, "volume": 6061.93, "quote_volume": 6104.76651, "trades": 57, "taker_buy_volume": 2703.04, "taker_buy_quote": 2725.78782}, {"ts": 1773911640000, "open": 1.005, "high": 1.01, "low": 1.003, "close": 1.008, "volume": 4363.68, "quote_volume": 4394.80185, "trades": 57, "taker_buy_volume": 1917.31, "taker_buy_quote": 1931.67289}, {"ts": 1773911700000, "open": 1.009, "high": 1.01, "low": 1.006, "close": 1.007, "volume": 4089.67, "quote_volume": 4119.63913, "trades": 42, "taker_buy_volume": 1924.4, "taker_buy_quote": 1937.98599}, {"ts": 1773911760000, "open": 1.007, "high": 1.02, "low": 1.0, "close": 1.013, "volume": 117044.4, "quote_volume": 118001.98789, "trades": 392, "taker_buy_volume": 51552.51, "taker_buy_quote": 52400.34271}, {"ts": 1773911820000, "open": 1.015, "high": 1.052, "low": 1.015, "close": 1.052, "volume": 81681.26, "quote_volume": 84489.97248, "trades": 1049, "taker_buy_volume": 47434.81, "taker_buy_quote": 49195.71871}, {"ts": 1773911880000, "open": 1.051, "high": 1.08, "low": 1.045, "close": 1.074, "volume": 45445.42, "quote_volume": 48227.2599, "trades": 620, "taker_buy_volume": 23629.17, "taker_buy_quote": 25129.84443}, {"ts": 1773911940000, "open": 1.075, "high": 1.088, "low": 1.067, "close": 1.071, "volume": 58170.0, "quote_volume": 62560.20458, "trades": 663, "taker_buy_volume": 32099.52, "taker_buy_quote": 34562.1406}, {"ts": 1773912000000, "open": 1.069, "high": 1.071, "low": 1.052, "close": 1.065, "volume": 22945.24, "quote_volume": 24466.96881, "trades": 339, "taker_buy_volume": 13022.1, "taker_buy_quote": 13911.97508}, {"ts": 1773912060000, "open": 1.066, "high": 1.08, "low": 1.063, "close": 1.064, "volume": 14519.9, "quote_volume": 15532.18458, "trades": 192, "taker_buy_volume": 9011.78, "taker_buy_quote": 9656.97524}, {"ts": 1773912120000, "open": 1.065, "high": 1.08, "low": 1.065, "close": 1.078, "volume": 14459.89, "quote_volume": 15533.41699, "trades": 255, "taker_buy_volume": 10704.23, "taker_buy_quote": 11504.09011}, {"ts": 1773912180000, "open": 1.078, "high": 1.1, "low": 1.078, "close": 1.087, "volume": 52954.85, "quote_volume": 57730.09031, "trades": 690, "taker_buy_volume": 38199.72, "taker_buy_quote": 41638.4032}, {"ts": 1773912240000, "open": 1.088, "high": 1.094, "low": 1.077, "close": 1.08, "volume": 16692.41, "quote_volume": 18073.38826, "trades": 334, "taker_buy_volume": 5783.35, "taker_buy_quote": 6280.71081}, {"ts": 1773912300000, "open": 1.081, "high": 1.087, "low": 1.068, "close": 1.081, "volume": 33841.87, "quote_volume": 36518.46106, "trades": 363, "taker_buy_volume": 15085.04, "taker_buy_quote": 16319.77335}, {"ts": 1773912360000, "open": 1.083, "high": 1.128, "low": 1.073, "close": 1.125, "volume": 149774.19, "quote_volume": 165131.69444, "trades": 1496, "taker_buy_volume": 118367.52, "taker_buy_quote": 130572.77251}, {"ts": 1773912420000, "open": 1.127, "high": 1.138, "low": 1.105, "close": 1.108, "volume": 56306.2, "quote_volume": 63272.56026, "trades": 958, "taker_buy_volume": 28021.45, "taker_buy_quote": 31580.30051}, {"ts": 1773912480000, "open": 1.109, "high": 1.16, "low": 1.108, "close": 1.15, "volume": 109674.0, "quote_volume": 125538.73157, "trades": 1533, "taker_buy_volume": 82133.5, "taker_buy_quote": 94019.4152}, {"ts": 1773912540000, "open": 1.155, "high": 1.169, "low": 1.155, "close": 1.162, "volume": 32126.62, "quote_volume": 37387.56137, "trades": 402, "taker_buy_volume": 13260.09, "taker_buy_quote": 15423.53843}, {"ts": 1773912600000, "open": 1.163, "high": 1.184, "low": 1.152, "close": 1.176, "volume": 69174.96, "quote_volume": 80878.43972, "trades": 673, "taker_buy_volume": 37296.49, "taker_buy_quote": 43753.83701}, {"ts": 1773912660000, "open": 1.176, "high": 1.199, "low": 1.162, "close": 1.193, "volume": 79563.67, "quote_volume": 93719.59933, "trades": 1436, "taker_buy_volume": 46208.44, "taker_buy_quote": 54584.35566}, {"ts": 1773912720000, "open": 1.193, "high": 1.2, "low": 1.173, "close": 1.176, "volume": 70555.41, "quote_volume": 83932.32408, "trades": 736, "taker_buy_volume": 35557.86, "taker_buy_quote": 42326.08842}, {"ts": 1773912780000, "open": 1.177, "high": 1.195, "low": 1.169, "close": 1.187, "volume": 49935.57, "quote_volume": 58936.47677, "trades": 591, "taker_buy_volume": 26099.9, "taker_buy_quote": 30853.97434}, {"ts": 1773912840000, "open": 1.187, "high": 1.198, "low": 1.18, "close": 1.186, "volume": 27477.09, "quote_volume": 32690.05844, "trades": 370, "taker_buy_volume": 14557.27, "taker_buy_quote": 17326.10077}, {"ts": 1773912900000, "open": 1.185, "high": 1.19, "low": 1.098, "close": 1.098, "volume": 63783.56, "quote_volume": 72954.64035, "trades": 987, "taker_buy_volume": 17636.89, "taker_buy_quote": 20145.4185}, {"ts": 1773912960000, "open": 1.098, "high": 1.149, "low": 1.07, "close": 1.145, "volume": 172125.11, "quote_volume": 191265.45011, "trades": 2585, "taker_buy_volume": 110600.09, "taker_buy_quote": 123130.07918}, {"ts": 1773913020000, "open": 1.145, "high": 1.194, "low": 1.128, "close": 1.185, "volume": 86294.67, "quote_volume": 100072.35784, "trades": 1397, "taker_buy_volume": 43841.27, "taker_buy_quote": 51254.16265}, {"ts": 1773913080000, "open": 1.189, "high": 1.195, "low": 1.164, "close": 1.166, "volume": 51062.23, "quote_volume": 60449.98321, "trades": 860, "taker_buy_volume": 15157.9, "taker_buy_quote": 17992.34754}, {"ts": 1773913140000, "open": 1.166, "high": 1.173, "low": 1.113, "close": 1.141, "volume": 45948.41, "quote_volume": 52442.11625, "trades": 827, "taker_buy_volume": 27754.61, "taker_buy_quote": 31576.38756}, {"ts": 1773913200000, "open": 1.138, "high": 1.139, "low": 1.112, "close": 1.113, "volume": 30956.06, "quote_volume": 34746.05656, "trades": 544, "taker_buy_volume": 9511.76, "taker_buy_quote": 10695.16631}, {"ts": 1773913260000, "open": 1.115, "high": 1.116, "low": 1.088, "close": 1.091, "volume": 32500.09, "quote_volume": 35839.86326, "trades": 488, "taker_buy_volume": 16558.01, "taker_buy_quote": 18251.14798}, {"ts": 1773913320000, "open": 1.088, "high": 1.092, "low": 1.05, "close": 1.052, "volume": 44176.84, "quote_volume": 47311.89809, "trades": 890, "taker_buy_volume": 16710.07, "taker_buy_quote": 17902.94002}, {"ts": 1773913380000, "open": 1.052, "high": 1.059, "low": 1.021, "close": 1.04, "volume": 104731.85, "quote_volume": 108515.39565, "trades": 1784, "taker_buy_volume": 55185.63, "taker_buy_quote": 57164.55132}, {"ts": 1773913440000, "open": 1.039, "high": 1.072, "low": 1.034, "close": 1.054, "volume": 39184.87, "quote_volume": 41307.48758, "trades": 894, "taker_buy_volume": 28040.81, "taker_buy_quote": 29578.44635}, {"ts": 1773913500000, "open": 1.055, "high": 1.086, "low": 1.054, "close": 1.077, "volume": 30478.69, "quote_volume": 32622.3809, "trades": 505, "taker_buy_volume": 14575.24, "taker_buy_quote": 15625.11662}, {"ts": 1773913560000, "open": 1.074, "high": 1.092, "low": 1.067, "close": 1.081, "volume": 46557.37, "quote_volume": 50416.16681, "trades": 487, "taker_buy_volume": 21078.64, "taker_buy_quote": 22851.87245}, {"ts": 1773913620000, "open": 1.082, "high": 1.099, "low": 1.057, "close": 1.091, "volume": 72779.04, "quote_volume": 78873.11505, "trades": 1557, "taker_buy_volume": 45969.88, "taker_buy_quote": 49891.46943}, {"ts": 1773913680000, "open": 1.093, "high": 1.1, "low": 1.078, "close": 1.099, "volume": 74291.7, "quote_volume": 81544.67509, "trades": 501, "taker_buy_volume": 21715.27, "taker_buy_quote": 23853.63427}, {"ts": 1773913740000, "open": 1.099, "high": 1.1, "low": 1.086, "close": 1.092, "volume": 58204.11, "quote_volume": 63915.36262, "trades": 354, "taker_buy_volume": 30416.79, "taker_buy_quote": 33426.1836}, {"ts": 1773913800000, "open": 1.093, "high": 1.173, "low": 1.091, "close": 1.168, "volume": 101907.3, "quote_volume": 115162.17554, "trades": 1833, "taker_buy_volume": 66985.17, "taker_buy_quote": 75667.25491}, {"ts": 1773913860000, "open": 1.169, "high": 1.188, "low": 1.153, "close": 1.177, "volume": 56088.85, "quote_volume": 65974.25846, "trades": 767, "taker_buy_volume": 29910.73, "taker_buy_quote": 35144.6822}, {"ts": 1773913920000, "open": 1.179, "high": 1.186, "low": 1.119, "close": 1.129, "volume": 63182.42, "quote_volume": 72398.42003, "trades": 1073, "taker_buy_volume": 23844.99, "taker_buy_quote": 27268.78875}, {"ts": 1773913980000, "open": 1.128, "high": 1.15, "low": 1.12, "close": 1.128, "volume": 62014.59, "quote_volume": 70458.01889, "trades": 958, "taker_buy_volume": 36144.44, "taker_buy_quote": 41111.26563}, {"ts": 1773914040000, "open": 1.13, "high": 1.13, "low": 1.103, "close": 1.111, "volume": 22639.77, "quote_volume": 25119.38126, "trades": 589, "taker_buy_volume": 9267.34, "taker_buy_quote": 10285.99434}, {"ts": 1773914100000, "open": 1.112, "high": 1.117, "low": 1.108, "close": 1.11, "volume": 14522.45, "quote_volume": 16173.99531, "trades": 276, "taker_buy_volume": 7212.96, "taker_buy_quote": 8038.37864}, {"ts": 1773914160000, "open": 1.109, "high": 1.114, "low": 1.084, "close": 1.089, "volume": 20956.02, "quote_volume": 23029.44765, "trades": 299, "taker_buy_volume": 4629.54, "taker_buy_quote": 5065.11839}, {"ts": 1773914220000, "open": 1.09, "high": 1.09, "low": 1.067, "close": 1.07, "volume": 27434.99, "quote_volume": 29634.34754, "trades": 557, "taker_buy_volume": 17512.95, "taker_buy_quote": 18930.57208}, {"ts": 1773914280000, "open": 1.067, "high": 1.103, "low": 1.06, "close": 1.099, "volume": 154301.25, "quote_volume": 169006.79421, "trades": 1010, "taker_buy_volume": 118254.04, "taker_buy_quote": 129643.75858}, {"ts": 1773914340000, "open": 1.096, "high": 1.098, "low": 1.086, "close": 1.098, "volume": 19883.02, "quote_volume": 21711.40553, "trades": 361, "taker_buy_volume": 5773.76, "taker_buy_quote": 6300.10588}, {"ts": 1773914400000, "open": 1.098, "high": 1.105, "low": 1.039, "close": 1.05, "volume": 67659.91, "quote_volume": 72441.87462, "trades": 1223, "taker_buy_volume": 19444.34, "taker_buy_quote": 20838.04002}, {"ts": 1773914460000, "open": 1.053, "high": 1.081, "low": 1.052, "close": 1.061, "volume": 16294.21, "quote_volume": 17400.84048, "trades": 353, "taker_buy_volume": 11026.74, "taker_buy_quote": 11801.20733}, {"ts": 1773914520000, "open": 1.064, "high": 1.065, "low": 1.034, "close": 1.037, "volume": 27385.52, "quote_volume": 28599.93607, "trades": 663, "taker_buy_volume": 11800.55, "taker_buy_quote": 12302.61409}, {"ts": 1773914580000, "open": 1.038, "high": 1.044, "low": 0.984, "close": 0.989, "volume": 81394.93, "quote_volume": 82333.09544, "trades": 966, "taker_buy_volume": 29138.38, "taker_buy_quote": 29359.78029}, {"ts": 1773914640000, "open": 0.989, "high": 0.996, "low": 0.978, "close": 0.98, "volume": 24711.33, "quote_volume": 24380.40651, "trades": 536, "taker_buy_volume": 12121.88, "taker_buy_quote": 11983.31898}, {"ts": 1773914700000, "open": 0.978, "high": 0.988, "low": 0.946, "close": 0.956, "volume": 66564.64, "quote_volume": 64204.59551, "trades": 1293, "taker_buy_volume": 24656.64, "taker_buy_quote": 23974.13205}, {"ts": 1773914760000, "open": 0.958, "high": 0.99, "low": 0.955, "close": 0.987, "volume": 39160.9, "quote_volume": 38009.51218, "trades": 800, "taker_buy_volume": 27405.63, "taker_buy_quote": 26627.65235}, {"ts": 1773914820000, "open": 0.988, "high": 1.01, "low": 0.952, "close": 0.967, "volume": 80972.41, "quote_volume": 79572.4162, "trades": 1466, "taker_buy_volume": 38009.83, "taker_buy_quote": 37389.72376}, {"ts": 1773914880000, "open": 0.968, "high": 0.974, "low": 0.963, "close": 0.97, "volume": 10484.46, "quote_volume": 10156.18571, "trades": 207, "taker_buy_volume": 5201.14, "taker_buy_quote": 5041.84794}, {"ts": 1773914940000, "open": 0.971, "high": 0.977, "low": 0.959, "close": 0.964, "volume": 24421.31, "quote_volume": 23557.76647, "trades": 360, "taker_buy_volume": 8039.78, "taker_buy_quote": 7773.2707}, {"ts": 1773915000000, "open": 0.965, "high": 0.984, "low": 0.959, "close": 0.975, "volume": 20438.74, "quote_volume": 19869.44781, "trades": 359, "taker_buy_volume": 13092.41, "taker_buy_quote": 12744.71675}, {"ts": 1773915060000, "open": 0.975, "high": 0.98, "low": 0.973, "close": 0.973, "volume": 8615.92, "quote_volume": 8406.96608, "trades": 344, "taker_buy_volume": 6518.88, "taker_buy_quote": 6360.63757}, {"ts": 1773915120000, "open": 0.975, "high": 0.982, "low": 0.971, "close": 0.973, "volume": 14746.62, "quote_volume": 14405.36248, "trades": 234, "taker_buy_volume": 7050.98, "taker_buy_quote": 6902.31133}, {"ts": 1773915180000, "open": 0.972, "high": 0.985, "low": 0.968, "close": 0.977, "volume": 12168.85, "quote_volume": 11876.00098, "trades": 214, "taker_buy_volume": 8428.86, "taker_buy_quote": 8233.04296}, {"ts": 1773915240000, "open": 0.975, "high": 0.988, "low": 0.968, "close": 0.979, "volume": 8061.46, "quote_volume": 7884.26488, "trades": 198, "taker_buy_volume": 6183.5, "taker_buy_quote": 6052.80634}, {"ts": 1773915300000, "open": 0.978, "high": 0.993, "low": 0.97, "close": 0.98, "volume": 18698.66, "quote_volume": 18358.14341, "trades": 413, "taker_buy_volume": 9870.49, "taker_buy_quote": 9690.77205}, {"ts": 1773915360000, "open": 0.98, "high": 0.98, "low": 0.964, "close": 0.969, "volume": 22748.23, "quote_volume": 22132.10037, "trades": 257, "taker_buy_volume": 4929.31, "taker_buy_quote": 4790.1889}, {"ts": 1773915420000, "open": 0.968, "high": 1.031, "low": 0.948, "close": 1.002, "volume": 320291.94, "quote_volume": 315792.01142, "trades": 2163, "taker_buy_volume": 230374.4, "taker_buy_quote": 227636.70616}, {"ts": 1773915480000, "open": 1.004, "high": 1.019, "low": 0.997, "close": 1.019, "volume": 47640.52, "quote_volume": 48160.44382, "trades": 432, "taker_buy_volume": 39876.04, "taker_buy_quote": 40351.12459}, {"ts": 1773915540000, "open": 1.018, "high": 1.047, "low": 1.005, "close": 1.046, "volume": 161397.25, "quote_volume": 166564.78465, "trades": 1153, "taker_buy_volume": 68688.48, "taker_buy_quote": 70888.19129}, {"ts": 1773915600000, "open": 1.045, "high": 1.059, "low": 1.034, "close": 1.054, "volume": 143381.67, "quote_volume": 150499.2756, "trades": 678, "taker_buy_volume": 113635.37, "taker_buy_quote": 119307.09228}, {"ts": 1773915660000, "open": 1.052, "high": 1.061, "low": 1.044, "close": 1.052, "volume": 21852.22, "quote_volume": 22993.6282, "trades": 544, "taker_buy_volume": 15383.88, "taker_buy_quote": 16194.54982}, {"ts": 1773915720000, "open": 1.052, "high": 1.063, "low": 1.043, "close": 1.055, "volume": 25007.67, "quote_volume": 26386.00685, "trades": 655, "taker_buy_volume": 14689.69, "taker_buy_quote": 15517.0788}, {"ts": 1773915780000, "open": 1.054, "high": 1.067, "low": 1.049, "close": 1.064, "volume": 22184.36, "quote_volume": 23508.17572, "trades": 495, "taker_buy_volume": 15859.87, "taker_buy_quote": 16818.64878}, {"ts": 1773915840000, "open": 1.061, "high": 1.064, "low": 1.039, "close": 1.047, "volume": 17200.75, "quote_volume": 18134.50431, "trades": 356, "taker_buy_volume": 8502.98, "taker_buy_quote": 8976.82494}, {"ts": 1773915900000, "open": 1.044, "high": 1.047, "low": 1.026, "close": 1.031, "volume": 27455.77, "quote_volume": 28524.83588, "trades": 338, "taker_buy_volume": 12820.09, "taker_buy_quote": 13322.83981}, {"ts": 1773915960000, "open": 1.03, "high": 1.04, "low": 1.017, "close": 1.022, "volume": 18616.99, "quote_volume": 19162.88011, "trades": 343, "taker_buy_volume": 9427.38, "taker_buy_quote": 9736.14433}, {"ts": 1773916020000, "open": 1.021, "high": 1.026, "low": 1.011, "close": 1.017, "volume": 15356.73, "quote_volume": 15637.5453, "trades": 258, "taker_buy_volume": 9319.78, "taker_buy_quote": 9503.70754}, {"ts": 1773916080000, "open": 1.019, "high": 1.034, "low": 1.018, "close": 1.022, "volume": 7482.38, "quote_volume": 7697.56775, "trades": 152, "taker_buy_volume": 3758.82, "taker_buy_quote": 3862.00161}, {"ts": 1773916140000, "open": 1.023, "high": 1.028, "low": 1.02, "close": 1.028, "volume": 1617.62, "quote_volume": 1656.75192, "trades": 55, "taker_buy_volume": 755.67, "taker_buy_quote": 774.76148}, {"ts": 1773916200000, "open": 1.027, "high": 1.059, "low": 1.027, "close": 1.046, "volume": 27702.65, "quote_volume": 28928.02251, "trades": 488, "taker_buy_volume": 16789.67, "taker_buy_quote": 17555.42055}, {"ts": 1773916260000, "open": 1.047, "high": 1.067, "low": 1.045, "close": 1.047, "volume": 26458.11, "quote_volume": 27971.57264, "trades": 501, "taker_buy_volume": 14794.88, "taker_buy_quote": 15662.2167}, {"ts": 1773916320000, "open": 1.048, "high": 1.048, "low": 1.028, "close": 1.029, "volume": 9609.93, "quote_volume": 9937.97142, "trades": 203, "taker_buy_volume": 1948.12, "taker_buy_quote": 2015.05669}, {"ts": 1773916380000, "open": 1.029, "high": 1.046, "low": 1.029, "close": 1.046, "volume": 13536.08, "quote_volume": 14078.41413, "trades": 97, "taker_buy_volume": 11816.83, "taker_buy_quote": 12290.61643}, {"ts": 1773916440000, "open": 1.047, "high": 1.047, "low": 1.038, "close": 1.038, "volume": 6198.57, "quote_volume": 6457.00903, "trades": 52, "taker_buy_volume": 1326.53, "taker_buy_quote": 1379.91224}, {"ts": 1773916500000, "open": 1.037, "high": 1.037, "low": 1.027, "close": 1.031, "volume": 3433.93, "quote_volume": 3538.84324, "trades": 75, "taker_buy_volume": 771.6, "taker_buy_quote": 796.2732}, {"ts": 1773916560000, "open": 1.03, "high": 1.033, "low": 1.022, "close": 1.024, "volume": 2372.87, "quote_volume": 2433.83684, "trades": 49, "taker_buy_volume": 843.05, "taker_buy_quote": 865.01912}, {"ts": 1773916620000, "open": 1.025, "high": 1.028, "low": 1.011, "close": 1.02, "volume": 19115.5, "quote_volume": 19454.85582, "trades": 253, "taker_buy_volume": 10582.03, "taker_buy_quote": 10783.20949}, {"ts": 1773916680000, "open": 1.02, "high": 1.02, "low": 1.011, "close": 1.011, "volume": 7412.2, "quote_volume": 7528.30032, "trades": 119, "taker_buy_volume": 2698.4, "taker_buy_quote": 2743.95296}, {"ts": 1773916740000, "open": 1.011, "high": 1.016, "low": 1.004, "close": 1.009, "volume": 6485.69, "quote_volume": 6535.61623, "trades": 86, "taker_buy_volume": 781.25, "taker_buy_quote": 789.54778}, {"ts": 1773916800000, "open": 1.01, "high": 1.023, "low": 1.007, "close": 1.01, "volume": 13291.07, "quote_volume": 13499.14688, "trades": 225, "taker_buy_volume": 8368.63, "taker_buy_quote": 8503.73747}, {"ts": 1773916860000, "open": 1.01, "high": 1.014, "low": 1.009, "close": 1.014, "volume": 4068.41, "quote_volume": 4112.33718, "trades": 86, "taker_buy_volume": 3575.61, "taker_buy_quote": 3613.53647}, {"ts": 1773916920000, "open": 1.012, "high": 1.017, "low": 1.005, "close": 1.005, "volume": 3980.08, "quote_volume": 4023.06679, "trades": 57, "taker_buy_volume": 2120.76, "taker_buy_quote": 2145.3988}, {"ts": 1773916980000, "open": 1.008, "high": 1.015, "low": 1.008, "close": 1.01, "volume": 3278.06, "quote_volume": 3320.12154, "trades": 57, "taker_buy_volume": 2645.75, "taker_buy_quote": 2680.31144}, {"ts": 1773917040000, "open": 1.012, "high": 1.022, "low": 1.01, "close": 1.016, "volume": 7326.07, "quote_volume": 7446.94344, "trades": 117, "taker_buy_volume": 4786.72, "taker_buy_quote": 4867.38306}, {"ts": 1773917100000, "open": 1.015, "high": 1.027, "low": 1.012, "close": 1.024, "volume": 11138.03, "quote_volume": 11351.77772, "trades": 165, "taker_buy_volume": 9506.48, "taker_buy_quote": 9694.73982}, {"ts": 1773917160000, "open": 1.025, "high": 1.034, "low": 1.02, "close": 1.029, "volume": 7050.85, "quote_volume": 7253.4551, "trades": 163, "taker_buy_volume": 5499.39, "taker_buy_quote": 5660.88119}, {"ts": 1773917220000, "open": 1.028, "high": 1.031, "low": 1.026, "close": 1.031, "volume": 759.43, "quote_volume": 781.02382, "trades": 23, "taker_buy_volume": 260.89, "taker_buy_quote": 268.43532}, {"ts": 1773917280000, "open": 1.032, "high": 1.035, "low": 1.02, "close": 1.022, "volume": 5682.98, "quote_volume": 5849.56827, "trades": 142, "taker_buy_volume": 2418.7, "taker_buy_quote": 2491.93751}, {"ts": 1773917340000, "open": 1.023, "high": 1.023, "low": 1.015, "close": 1.02, "volume": 2816.72, "quote_volume": 2868.51146, "trades": 59, "taker_buy_volume": 1406.59, "taker_buy_quote": 1432.99123}, {"ts": 1773917400000, "open": 1.019, "high": 1.029, "low": 1.014, "close": 1.026, "volume": 6790.93, "quote_volume": 6926.94605, "trades": 138, "taker_buy_volume": 2973.45, "taker_buy_quote": 3040.46867}, {"ts": 1773917460000, "open": 1.025, "high": 1.026, "low": 1.014, "close": 1.019, "volume": 7417.25, "quote_volume": 7558.55561, "trades": 89, "taker_buy_volume": 2919.3, "taker_buy_quote": 2981.72152}, {"ts": 1773917520000, "open": 1.019, "high": 1.019, "low": 1.013, "close": 1.015, "volume": 3395.57, "quote_volume": 3451.92923, "trades": 41, "taker_buy_volume": 1514.37, "taker_buy_quote": 1541.69175}, {"ts": 1773917580000, "open": 1.016, "high": 1.023, "low": 1.016, "close": 1.017, "volume": 2640.6, "quote_volume": 2692.58743, "trades": 54, "taker_buy_volume": 991.5, "taker_buy_quote": 1011.34424}, {"ts": 1773917640000, "open": 1.017, "high": 1.022, "low": 0.995, "close": 1.001, "volume": 16771.69, "quote_volume": 16874.72986, "trades": 315, "taker_buy_volume": 3199.99, "taker_buy_quote": 3222.40453}, {"ts": 1773917700000, "open": 1.004, "high": 1.026, "low": 1.004, "close": 1.024, "volume": 54427.83, "quote_volume": 55399.71731, "trades": 517, "taker_buy_volume": 44366.6, "taker_buy_quote": 45187.43196}, {"ts": 1773917760000, "open": 1.023, "high": 1.03, "low": 1.022, "close": 1.027, "volume": 79659.03, "quote_volume": 81974.13965, "trades": 370, "taker_buy_volume": 33923.2, "taker_buy_quote": 34924.80535}, {"ts": 1773917820000, "open": 1.029, "high": 1.029, "low": 1.019, "close": 1.019, "volume": 2390.72, "quote_volume": 2449.57751, "trades": 26, "taker_buy_volume": 354.9, "taker_buy_quote": 364.71783}, {"ts": 1773917880000, "open": 1.019, "high": 1.03, "low": 1.015, "close": 1.026, "volume": 40706.26, "quote_volume": 41843.85194, "trades": 182, "taker_buy_volume": 14828.72, "taker_buy_quote": 15225.24377}, {"ts": 1773917940000, "open": 1.026, "high": 1.029, "low": 1.026, "close": 1.028, "volume": 8726.37, "quote_volume": 8975.03197, "trades": 34, "taker_buy_volume": 7718.61, "taker_buy_quote": 7939.48429}, {"ts": 1773918000000, "open": 1.029, "high": 1.041, "low": 1.026, "close": 1.036, "volume": 20474.49, "quote_volume": 21154.85682, "trades": 176, "taker_buy_volume": 14163.85, "taker_buy_quote": 14632.53352}, {"ts": 1773918060000, "open": 1.036, "high": 1.04, "low": 1.033, "close": 1.04, "volume": 16883.89, "quote_volume": 17513.91816, "trades": 99, "taker_buy_volume": 8731.81, "taker_buy_quote": 9063.75027}, {"ts": 1773918120000, "open": 1.037, "high": 1.04, "low": 1.03, "close": 1.039, "volume": 27509.3, "quote_volume": 28539.5617, "trades": 109, "taker_buy_volume": 11097.93, "taker_buy_quote": 11526.74064}, {"ts": 1773918180000, "open": 1.039, "high": 1.04, "low": 1.032, "close": 1.037, "volume": 26930.1, "quote_volume": 27974.04741, "trades": 134, "taker_buy_volume": 13455.1, "taker_buy_quote": 13990.17091}, {"ts": 1773918240000, "open": 1.037, "high": 1.04, "low": 1.035, "close": 1.038, "volume": 76439.18, "quote_volume": 79473.13763, "trades": 165, "taker_buy_volume": 65003.78, "taker_buy_quote": 67597.06518}, {"ts": 1773918300000, "open": 1.039, "high": 1.05, "low": 1.039, "close": 1.048, "volume": 11148.94, "quote_volume": 11653.18409, "trades": 150, "taker_buy_volume": 8269.67, "taker_buy_quote": 8646.01927}, {"ts": 1773918360000, "open": 1.047, "high": 1.05, "low": 1.041, "close": 1.05, "volume": 9589.23, "quote_volume": 10029.76904, "trades": 72, "taker_buy_volume": 2928.17, "taker_buy_quote": 3068.45338}, {"ts": 1773918420000, "open": 1.047, "high": 1.047, "low": 1.023, "close": 1.028, "volume": 20685.83, "quote_volume": 21401.7318, "trades": 227, "taker_buy_volume": 2231.71, "taker_buy_quote": 2292.43391}, {"ts": 1773918480000, "open": 1.028, "high": 1.05, "low": 1.022, "close": 1.042, "volume": 171236.42, "quote_volume": 179186.15793, "trades": 716, "taker_buy_volume": 66879.68, "taker_buy_quote": 70034.47892}, {"ts": 1773918540000, "open": 1.042, "high": 1.067, "low": 1.04, "close": 1.064, "volume": 73695.06, "quote_volume": 77526.61658, "trades": 352, "taker_buy_volume": 57431.07, "taker_buy_quote": 60356.91075}, {"ts": 1773918600000, "open": 1.063, "high": 1.07, "low": 1.049, "close": 1.062, "volume": 147247.05, "quote_volume": 156059.77647, "trades": 443, "taker_buy_volume": 100355.44, "taker_buy_quote": 106388.27371}, {"ts": 1773918660000, "open": 1.061, "high": 1.061, "low": 1.024, "close": 1.027, "volume": 20626.57, "quote_volume": 21451.69364, "trades": 274, "taker_buy_volume": 4570.17, "taker_buy_quote": 4757.64261}, {"ts": 1773918720000, "open": 1.027, "high": 1.032, "low": 1.02, "close": 1.029, "volume": 21380.3, "quote_volume": 21926.70245, "trades": 182, "taker_buy_volume": 11031.7, "taker_buy_quote": 11341.4062}, {"ts": 1773918780000, "open": 1.031, "high": 1.036, "low": 1.031, "close": 1.036, "volume": 1643.08, "quote_volume": 1695.57814, "trades": 29, "taker_buy_volume": 1116.44, "taker_buy_quote": 1152.31371}, {"ts": 1773918840000, "open": 1.035, "high": 1.035, "low": 1.025, "close": 1.025, "volume": 2068.88, "quote_volume": 2131.67376, "trades": 30, "taker_buy_volume": 103.74, "taker_buy_quote": 107.04051}, {"ts": 1773918900000, "open": 1.025, "high": 1.028, "low": 1.023, "close": 1.028, "volume": 3013.94, "quote_volume": 3091.26711, "trades": 19, "taker_buy_volume": 1451.65, "taker_buy_quote": 1490.86808}, {"ts": 1773918960000, "open": 1.026, "high": 1.03, "low": 1.023, "close": 1.024, "volume": 4868.16, "quote_volume": 4999.97731, "trades": 31, "taker_buy_volume": 2775.91, "taker_buy_quote": 2854.06068}, {"ts": 1773919020000, "open": 1.023, "high": 1.023, "low": 1.008, "close": 1.01, "volume": 18160.92, "quote_volume": 18490.12025, "trades": 121, "taker_buy_volume": 415.19, "taker_buy_quote": 421.41973}, {"ts": 1773919080000, "open": 1.008, "high": 1.014, "low": 0.998, "close": 1.001, "volume": 17101.65, "quote_volume": 17170.14405, "trades": 168, "taker_buy_volume": 5612.8, "taker_buy_quote": 5636.66691}, {"ts": 1773919140000, "open": 1.001, "high": 1.002, "low": 0.993, "close": 0.993, "volume": 3392.85, "quote_volume": 3380.42337, "trades": 78, "taker_buy_volume": 573.22, "taker_buy_quote": 573.2011}, {"ts": 1773919200000, "open": 0.993, "high": 0.993, "low": 0.984, "close": 0.988, "volume": 16758.51, "quote_volume": 16563.21544, "trades": 102, "taker_buy_volume": 8419.73, "taker_buy_quote": 8317.82685}, {"ts": 1773919260000, "open": 0.991, "high": 1.0, "low": 0.99, "close": 0.996, "volume": 15600.87, "quote_volume": 15560.25162, "trades": 123, "taker_buy_volume": 11643.23, "taker_buy_quote": 11620.79473}, {"ts": 1773919320000, "open": 0.996, "high": 0.999, "low": 0.992, "close": 0.996, "volume": 7097.73, "quote_volume": 7067.42159, "trades": 63, "taker_buy_volume": 1733.26, "taker_buy_quote": 1730.03762}, {"ts": 1773919380000, "open": 0.995, "high": 0.996, "low": 0.991, "close": 0.995, "volume": 8097.02, "quote_volume": 8051.63046, "trades": 60, "taker_buy_volume": 3329.49, "taker_buy_quote": 3311.32584}, {"ts": 1773919440000, "open": 0.995, "high": 0.999, "low": 0.994, "close": 0.995, "volume": 5721.64, "quote_volume": 5697.01102, "trades": 76, "taker_buy_volume": 2899.29, "taker_buy_quote": 2889.44799}, {"ts": 1773919500000, "open": 0.994, "high": 0.998, "low": 0.991, "close": 0.994, "volume": 2821.37, "quote_volume": 2809.32425, "trades": 50, "taker_buy_volume": 2419.12, "taker_buy_quote": 2410.24791}, {"ts": 1773919560000, "open": 0.993, "high": 0.996, "low": 0.992, "close": 0.993, "volume": 5600.05, "quote_volume": 5571.14692, "trades": 32, "taker_buy_volume": 3930.39, "taker_buy_quote": 3910.19608}, {"ts": 1773919620000, "open": 0.992, "high": 0.995, "low": 0.991, "close": 0.992, "volume": 3540.03, "quote_volume": 3513.53921, "trades": 22, "taker_buy_volume": 705.45, "taker_buy_quote": 701.15942}, {"ts": 1773919680000, "open": 0.991, "high": 0.992, "low": 0.987, "close": 0.991, "volume": 2967.38, "quote_volume": 2938.66474, "trades": 38, "taker_buy_volume": 1330.51, "taker_buy_quote": 1318.98125}, {"ts": 1773919740000, "open": 0.991, "high": 0.995, "low": 0.989, "close": 0.995, "volume": 4170.97, "quote_volume": 4140.22393, "trades": 35, "taker_buy_volume": 2395.65, "taker_buy_quote": 2378.26054}, {"ts": 1773919800000, "open": 0.995, "high": 0.998, "low": 0.992, "close": 0.993, "volume": 5832.43, "quote_volume": 5806.61882, "trades": 53, "taker_buy_volume": 4288.79, "taker_buy_quote": 4272.55434}, {"ts": 1773919860000, "open": 0.992, "high": 0.995, "low": 0.992, "close": 0.995, "volume": 885.36, "quote_volume": 879.98312, "trades": 13, "taker_buy_volume": 392.8, "taker_buy_quote": 390.54876}, {"ts": 1773919920000, "open": 0.995, "high": 0.997, "low": 0.983, "close": 0.985, "volume": 25419.75, "quote_volume": 25122.28157, "trades": 164, "taker_buy_volume": 8729.25, "taker_buy_quote": 8615.48734}, {"ts": 1773919980000, "open": 0.984, "high": 0.992, "low": 0.98, "close": 0.992, "volume": 27100.9, "quote_volume": 26666.32826, "trades": 172, "taker_buy_volume": 17478.96, "taker_buy_quote": 17215.44905}, {"ts": 1773920040000, "open": 0.992, "high": 0.992, "low": 0.966, "close": 0.982, "volume": 54346.16, "quote_volume": 52940.82147, "trades": 430, "taker_buy_volume": 26920.23, "taker_buy_quote": 26201.92038}, {"ts": 1773920100000, "open": 0.983, "high": 0.987, "low": 0.975, "close": 0.982, "volume": 15526.17, "quote_volume": 15230.62359, "trades": 202, "taker_buy_volume": 7090.3, "taker_buy_quote": 6968.14363}, {"ts": 1773920160000, "open": 0.984, "high": 0.985, "low": 0.979, "close": 0.983, "volume": 5461.89, "quote_volume": 5357.68509, "trades": 95, "taker_buy_volume": 3037.08, "taker_buy_quote": 2980.29837}, {"ts": 1773920220000, "open": 0.981, "high": 0.981, "low": 0.966, "close": 0.966, "volume": 17614.26, "quote_volume": 17152.66174, "trades": 203, "taker_buy_volume": 4395.06, "taker_buy_quote": 4288.03755}, {"ts": 1773920280000, "open": 0.966, "high": 0.97, "low": 0.955, "close": 0.968, "volume": 23826.88, "quote_volume": 22942.98567, "trades": 311, "taker_buy_volume": 10741.98, "taker_buy_quote": 10364.59866}, {"ts": 1773920340000, "open": 0.967, "high": 0.979, "low": 0.967, "close": 0.979, "volume": 9108.93, "quote_volume": 8853.10194, "trades": 130, "taker_buy_volume": 8362.84, "taker_buy_quote": 8129.35403}, {"ts": 1773920400000, "open": 0.98, "high": 0.986, "low": 0.976, "close": 0.982, "volume": 6709.71, "quote_volume": 6586.56575, "trades": 103, "taker_buy_volume": 4955.36, "taker_buy_quote": 4865.95205}, {"ts": 1773920460000, "open": 0.982, "high": 0.982, "low": 0.976, "close": 0.977, "volume": 2088.0, "quote_volume": 2042.70492, "trades": 32, "taker_buy_volume": 914.64, "taker_buy_quote": 894.39547}, {"ts": 1773920520000, "open": 0.976, "high": 0.984, "low": 0.976, "close": 0.982, "volume": 2182.91, "quote_volume": 2138.6249, "trades": 38, "taker_buy_volume": 1478.66, "taker_buy_quote": 1448.03387}, {"ts": 1773920580000, "open": 0.982, "high": 0.986, "low": 0.979, "close": 0.984, "volume": 9005.93, "quote_volume": 8850.04136, "trades": 75, "taker_buy_volume": 6872.73, "taker_buy_quote": 6757.82242}, {"ts": 1773920640000, "open": 0.985, "high": 0.987, "low": 0.981, "close": 0.984, "volume": 4504.11, "quote_volume": 4434.77611, "trades": 56, "taker_buy_volume": 3185.73, "taker_buy_quote": 3138.56652}, {"ts": 1773920700000, "open": 0.983, "high": 0.983, "low": 0.97, "close": 0.973, "volume": 15354.88, "quote_volume": 14989.28286, "trades": 181, "taker_buy_volume": 5513.62, "taker_buy_quote": 5388.72519}, {"ts": 1773920760000, "open": 0.973, "high": 0.986, "low": 0.969, "close": 0.971, "volume": 27411.44, "quote_volume": 26789.69072, "trades": 271, "taker_buy_volume": 14254.41, "taker_buy_quote": 13958.25765}, {"ts": 1773920820000, "open": 0.97, "high": 0.979, "low": 0.968, "close": 0.975, "volume": 7130.89, "quote_volume": 6949.06544, "trades": 73, "taker_buy_volume": 6313.97, "taker_buy_quote": 6153.80189}, {"ts": 1773920880000, "open": 0.975, "high": 0.977, "low": 0.973, "close": 0.973, "volume": 2868.84, "quote_volume": 2799.04164, "trades": 28, "taker_buy_volume": 1646.23, "taker_buy_quote": 1607.10589}, {"ts": 1773920940000, "open": 0.973, "high": 0.974, "low": 0.971, "close": 0.972, "volume": 1961.36, "quote_volume": 1907.25034, "trades": 33, "taker_buy_volume": 926.22, "taker_buy_quote": 901.24153}, {"ts": 1773921000000, "open": 0.971, "high": 0.984, "low": 0.971, "close": 0.978, "volume": 11120.53, "quote_volume": 10876.01419, "trades": 116, "taker_buy_volume": 10327.6, "taker_buy_quote": 10098.91595}, {"ts": 1773921060000, "open": 0.981, "high": 0.986, "low": 0.981, "close": 0.985, "volume": 5720.01, "quote_volume": 5630.36341, "trades": 37, "taker_buy_volume": 5247.24, "taker_buy_quote": 5164.91486}, {"ts": 1773921120000, "open": 0.985, "high": 0.99, "low": 0.983, "close": 0.985, "volume": 8344.46, "quote_volume": 8242.10038, "trades": 79, "taker_buy_volume": 5734.79, "taker_buy_quote": 5665.13195}, {"ts": 1773921180000, "open": 0.984, "high": 0.985, "low": 0.979, "close": 0.983, "volume": 4108.64, "quote_volume": 4033.78641, "trades": 56, "taker_buy_volume": 1648.19, "taker_buy_quote": 1618.15522}, {"ts": 1773921240000, "open": 0.982, "high": 0.983, "low": 0.964, "close": 0.97, "volume": 13261.78, "quote_volume": 12877.11535, "trades": 182, "taker_buy_volume": 3030.94, "taker_buy_quote": 2938.55607}, {"ts": 1773921300000, "open": 0.97, "high": 0.975, "low": 0.969, "close": 0.973, "volume": 3107.49, "quote_volume": 3017.94909, "trades": 32, "taker_buy_volume": 2674.37, "taker_buy_quote": 2597.78758}, {"ts": 1773921360000, "open": 0.972, "high": 0.973, "low": 0.97, "close": 0.97, "volume": 3850.11, "quote_volume": 3739.83397, "trades": 46, "taker_buy_volume": 2216.69, "taker_buy_quote": 2154.32806}, {"ts": 1773921420000, "open": 0.97, "high": 0.971, "low": 0.967, "close": 0.971, "volume": 1764.43, "quote_volume": 1710.46329, "trades": 26, "taker_buy_volume": 1055.91, "taker_buy_quote": 1024.28536}, {"ts": 1773921480000, "open": 0.97, "high": 0.971, "low": 0.964, "close": 0.968, "volume": 10967.78, "quote_volume": 10618.76114, "trades": 106, "taker_buy_volume": 4737.09, "taker_buy_quote": 4591.98949}, {"ts": 1773921540000, "open": 0.967, "high": 0.97, "low": 0.959, "close": 0.959, "volume": 64739.56, "quote_volume": 62569.22886, "trades": 493, "taker_buy_volume": 43546.95, "taker_buy_quote": 42178.95559}, {"ts": 1773921600000, "open": 0.962, "high": 0.965, "low": 0.896, "close": 0.896, "volume": 391231.21, "quote_volume": 358973.88255, "trades": 2461, "taker_buy_volume": 186532.61, "taker_buy_quote": 170796.28045}, {"ts": 1773921660000, "open": 0.896, "high": 0.927, "low": 0.884, "close": 0.908, "volume": 526821.17, "quote_volume": 473612.11149, "trades": 1742, "taker_buy_volume": 366683.75, "taker_buy_quote": 329434.97745}, {"ts": 1773921720000, "open": 0.907, "high": 0.918, "low": 0.903, "close": 0.908, "volume": 38387.94, "quote_volume": 34957.45198, "trades": 217, "taker_buy_volume": 13208.38, "taker_buy_quote": 12035.579}, {"ts": 1773921780000, "open": 0.909, "high": 0.915, "low": 0.906, "close": 0.908, "volume": 16373.65, "quote_volume": 14917.4423, "trades": 232, "taker_buy_volume": 12828.32, "taker_buy_quote": 11694.04156}, {"ts": 1773921840000, "open": 0.911, "high": 0.911, "low": 0.897, "close": 0.898, "volume": 37815.84, "quote_volume": 34147.09995, "trades": 458, "taker_buy_volume": 28646.24, "taker_buy_quote": 25879.23672}, {"ts": 1773921900000, "open": 0.898, "high": 0.899, "low": 0.867, "close": 0.874, "volume": 65189.4, "quote_volume": 57670.6807, "trades": 448, "taker_buy_volume": 13476.57, "taker_buy_quote": 11864.40608}, {"ts": 1773921960000, "open": 0.875, "high": 0.876, "low": 0.858, "close": 0.87, "volume": 54140.08, "quote_volume": 46908.7932, "trades": 513, "taker_buy_volume": 21863.33, "taker_buy_quote": 18963.26221}, {"ts": 1773922020000, "open": 0.873, "high": 0.887, "low": 0.868, "close": 0.873, "volume": 41282.35, "quote_volume": 36173.34013, "trades": 516, "taker_buy_volume": 14219.08, "taker_buy_quote": 12463.40381}, {"ts": 1773922080000, "open": 0.872, "high": 0.884, "low": 0.872, "close": 0.884, "volume": 14942.72, "quote_volume": 13157.14049, "trades": 146, "taker_buy_volume": 10955.13, "taker_buy_quote": 9648.44843}, {"ts": 1773922140000, "open": 0.882, "high": 0.886, "low": 0.864, "close": 0.867, "volume": 47564.1, "quote_volume": 41706.14038, "trades": 331, "taker_buy_volume": 19397.18, "taker_buy_quote": 17041.28275}, {"ts": 1773922200000, "open": 0.867, "high": 0.888, "low": 0.853, "close": 0.865, "volume": 48837.4, "quote_volume": 42552.625, "trades": 713, "taker_buy_volume": 24158.15, "taker_buy_quote": 21084.86842}, {"ts": 1773922260000, "open": 0.864, "high": 0.877, "low": 0.855, "close": 0.858, "volume": 34355.67, "quote_volume": 29665.07296, "trades": 635, "taker_buy_volume": 15787.27, "taker_buy_quote": 13657.44998}, {"ts": 1773922320000, "open": 0.86, "high": 0.867, "low": 0.841, "close": 0.846, "volume": 165348.17, "quote_volume": 141692.29544, "trades": 736, "taker_buy_volume": 10508.12, "taker_buy_quote": 9034.25609}, {"ts": 1773922380000, "open": 0.845, "high": 0.847, "low": 0.825, "close": 0.827, "volume": 36644.55, "quote_volume": 30602.66089, "trades": 361, "taker_buy_volume": 19937.25, "taker_buy_quote": 16634.83382}, {"ts": 1773922440000, "open": 0.826, "high": 0.829, "low": 0.812, "close": 0.823, "volume": 24477.33, "quote_volume": 20072.35264, "trades": 524, "taker_buy_volume": 7468.02, "taker_buy_quote": 6141.11931}, {"ts": 1773922500000, "open": 0.822, "high": 0.827, "low": 0.8, "close": 0.804, "volume": 44107.57, "quote_volume": 35753.77682, "trades": 430, "taker_buy_volume": 14996.14, "taker_buy_quote": 12189.70865}, {"ts": 1773922560000, "open": 0.805, "high": 0.836, "low": 0.804, "close": 0.832, "volume": 63537.49, "quote_volume": 51659.83749, "trades": 285, "taker_buy_volume": 54703.47, "taker_buy_quote": 44400.39318}, {"ts": 1773922620000, "open": 0.834, "high": 0.845, "low": 0.806, "close": 0.808, "volume": 54464.44, "quote_volume": 45002.21945, "trades": 744, "taker_buy_volume": 25865.15, "taker_buy_quote": 21475.17548}, {"ts": 1773922680000, "open": 0.809, "high": 0.836, "low": 0.801, "close": 0.831, "volume": 44783.31, "quote_volume": 36838.85677, "trades": 564, "taker_buy_volume": 26374.86, "taker_buy_quote": 21734.46809}, {"ts": 1773922740000, "open": 0.83, "high": 0.84, "low": 0.823, "close": 0.831, "volume": 25145.83, "quote_volume": 20850.79948, "trades": 301, "taker_buy_volume": 13127.78, "taker_buy_quote": 10873.35932}, {"ts": 1773922800000, "open": 0.832, "high": 0.838, "low": 0.824, "close": 0.825, "volume": 21381.28, "quote_volume": 17771.04078, "trades": 197, "taker_buy_volume": 9902.55, "taker_buy_quote": 8241.37189}, {"ts": 1773922860000, "open": 0.825, "high": 0.831, "low": 0.808, "close": 0.81, "volume": 32208.83, "quote_volume": 26296.31768, "trades": 407, "taker_buy_volume": 14649.46, "taker_buy_quote": 11948.63415}, {"ts": 1773922920000, "open": 0.81, "high": 0.81, "low": 0.788, "close": 0.793, "volume": 78492.52, "quote_volume": 62593.84414, "trades": 795, "taker_buy_volume": 17275.74, "taker_buy_quote": 13768.8264}, {"ts": 1773922980000, "open": 0.793, "high": 0.793, "low": 0.763, "close": 0.776, "volume": 150293.56, "quote_volume": 117376.89231, "trades": 1032, "taker_buy_volume": 79514.34, "taker_buy_quote": 62008.36121}, {"ts": 1773923040000, "open": 0.777, "high": 0.778, "low": 0.763, "close": 0.772, "volume": 44037.36, "quote_volume": 33906.97948, "trades": 593, "taker_buy_volume": 17643.38, "taker_buy_quote": 13613.30494}, {"ts": 1773923100000, "open": 0.771, "high": 0.775, "low": 0.769, "close": 0.775, "volume": 38317.94, "quote_volume": 29613.60411, "trades": 711, "taker_buy_volume": 13052.43, "taker_buy_quote": 10100.67484}, {"ts": 1773923160000, "open": 0.775, "high": 0.784, "low": 0.771, "close": 0.78, "volume": 47243.62, "quote_volume": 36733.07458, "trades": 702, "taker_buy_volume": 28299.65, "taker_buy_quote": 22024.61031}, {"ts": 1773923220000, "open": 0.781, "high": 0.787, "low": 0.768, "close": 0.775, "volume": 78782.27, "quote_volume": 60982.96822, "trades": 758, "taker_buy_volume": 24224.77, "taker_buy_quote": 18805.13171}, {"ts": 1773923280000, "open": 0.777, "high": 0.78, "low": 0.77, "close": 0.774, "volume": 15327.36, "quote_volume": 11867.97126, "trades": 133, "taker_buy_volume": 9279.43, "taker_buy_quote": 7193.64922}, {"ts": 1773923340000, "open": 0.773, "high": 0.779, "low": 0.77, "close": 0.774, "volume": 18421.76, "quote_volume": 14259.60749, "trades": 189, "taker_buy_volume": 10460.43, "taker_buy_quote": 8109.22676}, {"ts": 1773923400000, "open": 0.772, "high": 0.782, "low": 0.764, "close": 0.775, "volume": 26317.08, "quote_volume": 20400.55934, "trades": 277, "taker_buy_volume": 11871.44, "taker_buy_quote": 9218.90393}, {"ts": 1773923460000, "open": 0.777, "high": 0.785, "low": 0.749, "close": 0.752, "volume": 118779.4, "quote_volume": 90804.99102, "trades": 1362, "taker_buy_volume": 37582.15, "taker_buy_quote": 28771.35035}, {"ts": 1773923520000, "open": 0.752, "high": 0.762, "low": 0.734, "close": 0.742, "volume": 53944.13, "quote_volume": 40220.22926, "trades": 755, "taker_buy_volume": 25163.1, "taker_buy_quote": 18799.16566}, {"ts": 1773923580000, "open": 0.741, "high": 0.751, "low": 0.736, "close": 0.749, "volume": 40249.56, "quote_volume": 29853.2897, "trades": 542, "taker_buy_volume": 17475.7, "taker_buy_quote": 12974.50909}, {"ts": 1773923640000, "open": 0.75, "high": 0.755, "low": 0.742, "close": 0.752, "volume": 49194.46, "quote_volume": 36876.13872, "trades": 517, "taker_buy_volume": 26060.0, "taker_buy_quote": 19548.65231}, {"ts": 1773923700000, "open": 0.753, "high": 0.753, "low": 0.745, "close": 0.748, "volume": 14619.01, "quote_volume": 10960.65342, "trades": 207, "taker_buy_volume": 5542.94, "taker_buy_quote": 4164.76886}, {"ts": 1773923760000, "open": 0.747, "high": 0.754, "low": 0.743, "close": 0.749, "volume": 22644.31, "quote_volume": 16973.33796, "trades": 169, "taker_buy_volume": 18472.79, "taker_buy_quote": 13856.24564}, {"ts": 1773923820000, "open": 0.746, "high": 0.75, "low": 0.737, "close": 0.741, "volume": 13341.51, "quote_volume": 9939.0318, "trades": 181, "taker_buy_volume": 6796.79, "taker_buy_quote": 5075.93917}, {"ts": 1773923880000, "open": 0.744, "high": 0.75, "low": 0.737, "close": 0.749, "volume": 12200.24, "quote_volume": 9088.78807, "trades": 132, "taker_buy_volume": 6983.42, "taker_buy_quote": 5215.64837}, {"ts": 1773923940000, "open": 0.747, "high": 0.748, "low": 0.742, "close": 0.744, "volume": 6299.33, "quote_volume": 4691.25345, "trades": 61, "taker_buy_volume": 805.81, "taker_buy_quote": 601.92873}, {"ts": 1773924000000, "open": 0.742, "high": 0.746, "low": 0.742, "close": 0.745, "volume": 4198.54, "quote_volume": 3123.00932, "trades": 52, "taker_buy_volume": 1898.84, "taker_buy_quote": 1412.03268}, {"ts": 1773924060000, "open": 0.743, "high": 0.752, "low": 0.743, "close": 0.75, "volume": 12607.07, "quote_volume": 9427.50737, "trades": 74, "taker_buy_volume": 10515.38, "taker_buy_quote": 7866.03882}, {"ts": 1773924120000, "open": 0.749, "high": 0.755, "low": 0.744, "close": 0.749, "volume": 24415.32, "quote_volume": 18328.80576, "trades": 221, "taker_buy_volume": 13037.31, "taker_buy_quote": 9801.19973}, {"ts": 1773924180000, "open": 0.751, "high": 0.751, "low": 0.743, "close": 0.746, "volume": 7796.79, "quote_volume": 5815.98106, "trades": 148, "taker_buy_volume": 5374.31, "taker_buy_quote": 4009.67478}, {"ts": 1773924240000, "open": 0.746, "high": 0.755, "low": 0.745, "close": 0.752, "volume": 27818.33, "quote_volume": 20908.10039, "trades": 285, "taker_buy_volume": 12675.33, "taker_buy_quote": 9522.29052}, {"ts": 1773924300000, "open": 0.752, "high": 0.755, "low": 0.746, "close": 0.749, "volume": 31832.54, "quote_volume": 23929.10785, "trades": 330, "taker_buy_volume": 14280.22, "taker_buy_quote": 10744.82431}, {"ts": 1773924360000, "open": 0.748, "high": 0.757, "low": 0.747, "close": 0.752, "volume": 38894.92, "quote_volume": 29239.68888, "trades": 461, "taker_buy_volume": 25469.41, "taker_buy_quote": 19146.94398}, {"ts": 1773924420000, "open": 0.753, "high": 0.757, "low": 0.746, "close": 0.748, "volume": 96958.73, "quote_volume": 72881.19959, "trades": 632, "taker_buy_volume": 32908.33, "taker_buy_quote": 24796.25676}, {"ts": 1773924480000, "open": 0.746, "high": 0.75, "low": 0.733, "close": 0.734, "volume": 34044.25, "quote_volume": 25264.06837, "trades": 275, "taker_buy_volume": 15692.53, "taker_buy_quote": 11682.05187}, {"ts": 1773924540000, "open": 0.735, "high": 0.753, "low": 0.722, "close": 0.751, "volume": 90686.94, "quote_volume": 66702.82184, "trades": 839, "taker_buy_volume": 35069.5, "taker_buy_quote": 25953.0652}, {"ts": 1773924600000, "open": 0.752, "high": 0.754, "low": 0.749, "close": 0.75, "volume": 21957.99, "quote_volume": 16509.89223, "trades": 248, "taker_buy_volume": 6210.4, "taker_buy_quote": 4673.69588}, {"ts": 1773924660000, "open": 0.749, "high": 0.761, "low": 0.742, "close": 0.745, "volume": 22552.0, "quote_volume": 16955.21475, "trades": 218, "taker_buy_volume": 15615.15, "taker_buy_quote": 11774.98348}, {"ts": 1773924720000, "open": 0.744, "high": 0.753, "low": 0.744, "close": 0.752, "volume": 12127.16, "quote_volume": 9087.31303, "trades": 73, "taker_buy_volume": 8957.81, "taker_buy_quote": 6715.59013}, {"ts": 1773924780000, "open": 0.752, "high": 0.754, "low": 0.748, "close": 0.752, "volume": 21880.44, "quote_volume": 16411.70997, "trades": 102, "taker_buy_volume": 14315.22, "taker_buy_quote": 10739.45606}, {"ts": 1773924840000, "open": 0.752, "high": 0.757, "low": 0.749, "close": 0.753, "volume": 47907.76, "quote_volume": 36025.34809, "trades": 304, "taker_buy_volume": 27906.7, "taker_buy_quote": 21009.86917}, {"ts": 1773924900000, "open": 0.751, "high": 0.754, "low": 0.749, "close": 0.75, "volume": 35413.71, "quote_volume": 26635.76671, "trades": 331, "taker_buy_volume": 11361.47, "taker_buy_quote": 8556.0871}, {"ts": 1773924960000, "open": 0.749, "high": 0.76, "low": 0.735, "close": 0.743, "volume": 57898.7, "quote_volume": 43391.56118, "trades": 435, "taker_buy_volume": 30573.49, "taker_buy_quote": 22955.60285}, {"ts": 1773925020000, "open": 0.745, "high": 0.745, "low": 0.734, "close": 0.738, "volume": 27160.51, "quote_volume": 20027.19687, "trades": 255, "taker_buy_volume": 7434.66, "taker_buy_quote": 5488.71905}, {"ts": 1773925080000, "open": 0.737, "high": 0.741, "low": 0.733, "close": 0.736, "volume": 12163.8, "quote_volume": 8956.97812, "trades": 176, "taker_buy_volume": 4899.7, "taker_buy_quote": 3602.63318}, {"ts": 1773925140000, "open": 0.734, "high": 0.738, "low": 0.731, "close": 0.734, "volume": 10057.08, "quote_volume": 7405.51172, "trades": 59, "taker_buy_volume": 8365.33, "taker_buy_quote": 6161.03358}, {"ts": 1773925200000, "open": 0.733, "high": 0.737, "low": 0.731, "close": 0.735, "volume": 9013.33, "quote_volume": 6614.29592, "trades": 153, "taker_buy_volume": 4511.72, "taker_buy_quote": 3310.63266}, {"ts": 1773925260000, "open": 0.735, "high": 0.755, "low": 0.733, "close": 0.752, "volume": 57900.99, "quote_volume": 43353.24111, "trades": 284, "taker_buy_volume": 19704.39, "taker_buy_quote": 14742.32688}, {"ts": 1773925320000, "open": 0.751, "high": 0.782, "low": 0.748, "close": 0.775, "volume": 163302.13, "quote_volume": 124702.45311, "trades": 1722, "taker_buy_volume": 79203.31, "taker_buy_quote": 60529.4455}, {"ts": 1773925380000, "open": 0.777, "high": 0.82, "low": 0.763, "close": 0.816, "volume": 204265.85, "quote_volume": 162195.70929, "trades": 2438, "taker_buy_volume": 109505.64, "taker_buy_quote": 87084.65372}, {"ts": 1773925440000, "open": 0.813, "high": 0.82, "low": 0.806, "close": 0.812, "volume": 65791.5, "quote_volume": 53662.67591, "trades": 481, "taker_buy_volume": 30018.27, "taker_buy_quote": 24487.46998}, {"ts": 1773925500000, "open": 0.812, "high": 0.817, "low": 0.789, "close": 0.812, "volume": 67001.01, "quote_volume": 53764.8869, "trades": 669, "taker_buy_volume": 39956.97, "taker_buy_quote": 32076.01907}, {"ts": 1773925560000, "open": 0.812, "high": 0.819, "low": 0.806, "close": 0.812, "volume": 157321.26, "quote_volume": 128251.53444, "trades": 929, "taker_buy_volume": 76891.49, "taker_buy_quote": 62687.0764}, {"ts": 1773925620000, "open": 0.812, "high": 0.837, "low": 0.809, "close": 0.835, "volume": 271660.22, "quote_volume": 222605.11079, "trades": 608, "taker_buy_volume": 225994.87, "taker_buy_quote": 185190.01584}, {"ts": 1773925680000, "open": 0.833, "high": 0.846, "low": 0.831, "close": 0.844, "volume": 160249.98, "quote_volume": 134282.3029, "trades": 797, "taker_buy_volume": 88110.82, "taker_buy_quote": 73919.40893}, {"ts": 1773925740000, "open": 0.844, "high": 0.864, "low": 0.841, "close": 0.849, "volume": 63527.87, "quote_volume": 54039.76573, "trades": 817, "taker_buy_volume": 32206.75, "taker_buy_quote": 27436.75661}, {"ts": 1773925800000, "open": 0.85, "high": 0.851, "low": 0.785, "close": 0.79, "volume": 180747.32, "quote_volume": 145722.92632, "trades": 1797, "taker_buy_volume": 76025.35, "taker_buy_quote": 61328.06459}, {"ts": 1773925860000, "open": 0.791, "high": 0.815, "low": 0.782, "close": 0.802, "volume": 84347.94, "quote_volume": 67565.31371, "trades": 619, "taker_buy_volume": 42244.45, "taker_buy_quote": 33760.2174}, {"ts": 1773925920000, "open": 0.8, "high": 0.833, "low": 0.8, "close": 0.83, "volume": 44611.11, "quote_volume": 36480.89881, "trades": 370, "taker_buy_volume": 23809.38, "taker_buy_quote": 19456.83023}, {"ts": 1773925980000, "open": 0.831, "high": 0.846, "low": 0.801, "close": 0.818, "volume": 119812.42, "quote_volume": 99036.43594, "trades": 1015, "taker_buy_volume": 67020.48, "taker_buy_quote": 55500.59181}, {"ts": 1773926040000, "open": 0.818, "high": 0.837, "low": 0.81, "close": 0.826, "volume": 161575.46, "quote_volume": 133112.04602, "trades": 628, "taker_buy_volume": 84695.82, "taker_buy_quote": 69639.1983}, {"ts": 1773926100000, "open": 0.828, "high": 0.828, "low": 0.792, "close": 0.805, "volume": 96202.52, "quote_volume": 77501.92628, "trades": 735, "taker_buy_volume": 30088.29, "taker_buy_quote": 24265.48681}, {"ts": 1773926160000, "open": 0.804, "high": 0.808, "low": 0.785, "close": 0.786, "volume": 48759.84, "quote_volume": 38782.1951, "trades": 228, "taker_buy_volume": 19846.51, "taker_buy_quote": 15857.79939}, {"ts": 1773926220000, "open": 0.787, "high": 0.787, "low": 0.752, "close": 0.757, "volume": 114619.03, "quote_volume": 87932.65795, "trades": 789, "taker_buy_volume": 40937.04, "taker_buy_quote": 31340.68426}, {"ts": 1773926280000, "open": 0.755, "high": 0.76, "low": 0.753, "close": 0.757, "volume": 52130.69, "quote_volume": 39429.91414, "trades": 378, "taker_buy_volume": 10154.0, "taker_buy_quote": 7691.75306}, {"ts": 1773926340000, "open": 0.756, "high": 0.758, "low": 0.75, "close": 0.755, "volume": 62364.2, "quote_volume": 46930.90496, "trades": 460, "taker_buy_volume": 8212.23, "taker_buy_quote": 6205.34449}, {"ts": 1773926400000, "open": 0.754, "high": 0.756, "low": 0.728, "close": 0.739, "volume": 67601.5, "quote_volume": 50084.00941, "trades": 493, "taker_buy_volume": 8768.82, "taker_buy_quote": 6465.15791}, {"ts": 1773926460000, "open": 0.738, "high": 0.744, "low": 0.723, "close": 0.723, "volume": 58655.91, "quote_volume": 42917.4545, "trades": 501, "taker_buy_volume": 12640.0, "taker_buy_quote": 9271.75047}, {"ts": 1773926520000, "open": 0.725, "high": 0.73, "low": 0.71, "close": 0.713, "volume": 61374.3, "quote_volume": 44068.93484, "trades": 617, "taker_buy_volume": 25768.12, "taker_buy_quote": 18516.36779}, {"ts": 1773926580000, "open": 0.715, "high": 0.723, "low": 0.713, "close": 0.72, "volume": 49417.59, "quote_volume": 35513.30203, "trades": 336, "taker_buy_volume": 14212.94, "taker_buy_quote": 10208.12221}, {"ts": 1773926640000, "open": 0.721, "high": 0.724, "low": 0.718, "close": 0.724, "volume": 26911.3, "quote_volume": 19402.4505, "trades": 196, "taker_buy_volume": 16574.04, "taker_buy_quote": 11963.01713}, {"ts": 1773926700000, "open": 0.724, "high": 0.73, "low": 0.714, "close": 0.718, "volume": 96342.49, "quote_volume": 69479.26093, "trades": 680, "taker_buy_volume": 31376.35, "taker_buy_quote": 22698.23385}, {"ts": 1773926760000, "open": 0.717, "high": 0.722, "low": 0.702, "close": 0.706, "volume": 52429.76, "quote_volume": 37369.80584, "trades": 319, "taker_buy_volume": 12982.9, "taker_buy_quote": 9279.71338}, {"ts": 1773926820000, "open": 0.706, "high": 0.709, "low": 0.693, "close": 0.705, "volume": 102881.27, "quote_volume": 72180.09158, "trades": 582, "taker_buy_volume": 44001.1, "taker_buy_quote": 30918.7212}, {"ts": 1773926880000, "open": 0.704, "high": 0.71, "low": 0.689, "close": 0.697, "volume": 74535.24, "quote_volume": 52180.77819, "trades": 443, "taker_buy_volume": 25659.49, "taker_buy_quote": 17971.48031}, {"ts": 1773926940000, "open": 0.698, "high": 0.719, "low": 0.694, "close": 0.702, "volume": 89241.15, "quote_volume": 63015.00471, "trades": 592, "taker_buy_volume": 51351.54, "taker_buy_quote": 36191.2826}, {"ts": 1773927000000, "open": 0.702, "high": 0.735, "low": 0.702, "close": 0.734, "volume": 56306.33, "quote_volume": 40652.4222, "trades": 910, "taker_buy_volume": 32443.24, "taker_buy_quote": 23447.68085}, {"ts": 1773927060000, "open": 0.732, "high": 0.739, "low": 0.728, "close": 0.737, "volume": 34010.37, "quote_volume": 24901.57331, "trades": 358, "taker_buy_volume": 18805.04, "taker_buy_quote": 13771.06457}, {"ts": 1773927120000, "open": 0.736, "high": 0.768, "low": 0.736, "close": 0.755, "volume": 90974.37, "quote_volume": 68740.78578, "trades": 948, "taker_buy_volume": 58128.28, "taker_buy_quote": 43908.95585}, {"ts": 1773927180000, "open": 0.755, "high": 0.758, "low": 0.744, "close": 0.748, "volume": 26158.95, "quote_volume": 19614.63221, "trades": 317, "taker_buy_volume": 18004.64, "taker_buy_quote": 13501.24324}, {"ts": 1773927240000, "open": 0.745, "high": 0.745, "low": 0.71, "close": 0.722, "volume": 151814.77, "quote_volume": 109720.26939, "trades": 1308, "taker_buy_volume": 68797.7, "taker_buy_quote": 49646.45533}, {"ts": 1773927300000, "open": 0.722, "high": 0.726, "low": 0.714, "close": 0.716, "volume": 47601.43, "quote_volume": 34220.80271, "trades": 326, "taker_buy_volume": 15246.99, "taker_buy_quote": 10952.08188}, {"ts": 1773927360000, "open": 0.714, "high": 0.749, "low": 0.712, "close": 0.74, "volume": 79880.01, "quote_volume": 58817.51441, "trades": 467, "taker_buy_volume": 40673.43, "taker_buy_quote": 29979.93194}, {"ts": 1773927420000, "open": 0.739, "high": 0.739, "low": 0.726, "close": 0.728, "volume": 20706.4, "quote_volume": 15142.57034, "trades": 168, "taker_buy_volume": 13430.9, "taker_buy_quote": 9829.65974}, {"ts": 1773927480000, "open": 0.727, "high": 0.731, "low": 0.723, "close": 0.729, "volume": 24380.73, "quote_volume": 17706.73824, "trades": 110, "taker_buy_volume": 8171.8, "taker_buy_quote": 5944.34013}, {"ts": 1773927540000, "open": 0.728, "high": 0.745, "low": 0.728, "close": 0.742, "volume": 36367.42, "quote_volume": 26829.21573, "trades": 178, "taker_buy_volume": 26068.09, "taker_buy_quote": 19230.74112}, {"ts": 1773927600000, "open": 0.741, "high": 0.75, "low": 0.735, "close": 0.748, "volume": 18660.6, "quote_volume": 13876.72043, "trades": 122, "taker_buy_volume": 12588.73, "taker_buy_quote": 9356.75695}, {"ts": 1773927660000, "open": 0.75, "high": 0.754, "low": 0.737, "close": 0.737, "volume": 23582.71, "quote_volume": 17584.93247, "trades": 132, "taker_buy_volume": 13698.47, "taker_buy_quote": 10228.6637}, {"ts": 1773927720000, "open": 0.738, "high": 0.742, "low": 0.731, "close": 0.739, "volume": 15000.61, "quote_volume": 11025.9866, "trades": 101, "taker_buy_volume": 6619.36, "taker_buy_quote": 4866.19515}, {"ts": 1773927780000, "open": 0.735, "high": 0.739, "low": 0.728, "close": 0.739, "volume": 15505.53, "quote_volume": 11369.2197, "trades": 139, "taker_buy_volume": 7635.54, "taker_buy_quote": 5606.1127}, {"ts": 1773927840000, "open": 0.737, "high": 0.74, "low": 0.734, "close": 0.739, "volume": 7556.36, "quote_volume": 5568.39966, "trades": 47, "taker_buy_volume": 5857.23, "taker_buy_quote": 4316.30969}, {"ts": 1773927900000, "open": 0.738, "high": 0.738, "low": 0.728, "close": 0.728, "volume": 14017.55, "quote_volume": 10273.72786, "trades": 75, "taker_buy_volume": 5880.48, "taker_buy_quote": 4310.44098}, {"ts": 1773927960000, "open": 0.728, "high": 0.735, "low": 0.728, "close": 0.733, "volume": 12524.31, "quote_volume": 9158.8008, "trades": 89, "taker_buy_volume": 7945.95, "taker_buy_quote": 5811.65164}, {"ts": 1773928020000, "open": 0.731, "high": 0.736, "low": 0.729, "close": 0.731, "volume": 10867.67, "quote_volume": 7964.6333, "trades": 76, "taker_buy_volume": 3906.76, "taker_buy_quote": 2865.2406}, {"ts": 1773928080000, "open": 0.73, "high": 0.74, "low": 0.728, "close": 0.738, "volume": 8454.72, "quote_volume": 6177.99985, "trades": 54, "taker_buy_volume": 2815.08, "taker_buy_quote": 2059.69359}, {"ts": 1773928140000, "open": 0.739, "high": 0.753, "low": 0.737, "close": 0.75, "volume": 29447.96, "quote_volume": 21908.34826, "trades": 197, "taker_buy_volume": 14178.76, "taker_buy_quote": 10554.92418}, {"ts": 1773928200000, "open": 0.749, "high": 0.789, "low": 0.748, "close": 0.763, "volume": 114296.18, "quote_volume": 88063.07096, "trades": 811, "taker_buy_volume": 74972.01, "taker_buy_quote": 57551.32256}, {"ts": 1773928260000, "open": 0.763, "high": 0.773, "low": 0.76, "close": 0.773, "volume": 30683.23, "quote_volume": 23493.44294, "trades": 183, "taker_buy_volume": 21808.34, "taker_buy_quote": 16714.61962}, {"ts": 1773928320000, "open": 0.772, "high": 0.772, "low": 0.757, "close": 0.761, "volume": 18044.15, "quote_volume": 13775.76704, "trades": 207, "taker_buy_volume": 13666.49, "taker_buy_quote": 10428.49889}, {"ts": 1773928380000, "open": 0.762, "high": 0.764, "low": 0.756, "close": 0.763, "volume": 24131.34, "quote_volume": 18324.61293, "trades": 83, "taker_buy_volume": 16374.72, "taker_buy_quote": 12433.44849}, {"ts": 1773928440000, "open": 0.762, "high": 0.766, "low": 0.758, "close": 0.76, "volume": 10514.59, "quote_volume": 8009.52924, "trades": 51, "taker_buy_volume": 4516.3, "taker_buy_quote": 3442.59995}, {"ts": 1773928500000, "open": 0.762, "high": 0.763, "low": 0.758, "close": 0.759, "volume": 23747.8, "quote_volume": 18059.12897, "trades": 96, "taker_buy_volume": 9443.47, "taker_buy_quote": 7188.19852}, {"ts": 1773928560000, "open": 0.758, "high": 0.76, "low": 0.756, "close": 0.758, "volume": 7942.56, "quote_volume": 6022.32289, "trades": 77, "taker_buy_volume": 4095.15, "taker_buy_quote": 3107.58031}, {"ts": 1773928620000, "open": 0.758, "high": 0.769, "low": 0.758, "close": 0.761, "volume": 20146.52, "quote_volume": 15422.89843, "trades": 189, "taker_buy_volume": 8971.13, "taker_buy_quote": 6873.71569}, {"ts": 1773928680000, "open": 0.761, "high": 0.761, "low": 0.693, "close": 0.702, "volume": 523126.12, "quote_volume": 371358.97058, "trades": 2636, "taker_buy_volume": 192986.56, "taker_buy_quote": 136345.68684}, {"ts": 1773928740000, "open": 0.702, "high": 0.718, "low": 0.692, "close": 0.696, "volume": 122214.22, "quote_volume": 85876.70509, "trades": 1145, "taker_buy_volume": 31931.95, "taker_buy_quote": 22478.36477}, {"ts": 1773928800000, "open": 0.696, "high": 0.705, "low": 0.69, "close": 0.696, "volume": 48409.14, "quote_volume": 33728.90807, "trades": 515, "taker_buy_volume": 16472.01, "taker_buy_quote": 11493.63037}, {"ts": 1773928860000, "open": 0.694, "high": 0.695, "low": 0.673, "close": 0.68, "volume": 110414.1, "quote_volume": 75548.36384, "trades": 872, "taker_buy_volume": 34985.59, "taker_buy_quote": 23890.42212}, {"ts": 1773928920000, "open": 0.679, "high": 0.681, "low": 0.642, "close": 0.656, "volume": 230223.7, "quote_volume": 150788.64011, "trades": 1950, "taker_buy_volume": 85474.48, "taker_buy_quote": 55882.20346}, {"ts": 1773928980000, "open": 0.656, "high": 0.66, "low": 0.648, "close": 0.652, "volume": 81296.94, "quote_volume": 53139.34916, "trades": 1202, "taker_buy_volume": 22006.14, "taker_buy_quote": 14399.62952}, {"ts": 1773929040000, "open": 0.652, "high": 0.659, "low": 0.646, "close": 0.655, "volume": 105318.08, "quote_volume": 68731.39685, "trades": 462, "taker_buy_volume": 47063.91, "taker_buy_quote": 30742.98072}, {"ts": 1773929100000, "open": 0.654, "high": 0.658, "low": 0.64, "close": 0.648, "volume": 76555.22, "quote_volume": 49614.87584, "trades": 815, "taker_buy_volume": 21597.95, "taker_buy_quote": 14042.53128}, {"ts": 1773929160000, "open": 0.649, "high": 0.664, "low": 0.648, "close": 0.66, "volume": 38911.9, "quote_volume": 25593.84381, "trades": 376, "taker_buy_volume": 11070.21, "taker_buy_quote": 7285.67613}, {"ts": 1773929220000, "open": 0.659, "high": 0.662, "low": 0.65, "close": 0.652, "volume": 46005.2, "quote_volume": 30190.66478, "trades": 314, "taker_buy_volume": 17488.68, "taker_buy_quote": 11499.09492}, {"ts": 1773929280000, "open": 0.652, "high": 0.659, "low": 0.645, "close": 0.656, "volume": 54641.41, "quote_volume": 35564.99963, "trades": 299, "taker_buy_volume": 25021.47, "taker_buy_quote": 16297.40898}, {"ts": 1773929340000, "open": 0.655, "high": 0.664, "low": 0.654, "close": 0.661, "volume": 18723.13, "quote_volume": 12326.46669, "trades": 142, "taker_buy_volume": 15229.72, "taker_buy_quote": 10032.1207}, {"ts": 1773929400000, "open": 0.661, "high": 0.669, "low": 0.66, "close": 0.663, "volume": 37451.18, "quote_volume": 24934.97624, "trades": 250, "taker_buy_volume": 20016.96, "taker_buy_quote": 13342.65446}, {"ts": 1773929460000, "open": 0.661, "high": 0.666, "low": 0.66, "close": 0.665, "volume": 7443.59, "quote_volume": 4935.36567, "trades": 54, "taker_buy_volume": 3968.21, "taker_buy_quote": 2632.45838}, {"ts": 1773929520000, "open": 0.665, "high": 0.667, "low": 0.655, "close": 0.662, "volume": 15624.31, "quote_volume": 10317.72478, "trades": 120, "taker_buy_volume": 6685.1, "taker_buy_quote": 4422.50806}, {"ts": 1773929580000, "open": 0.661, "high": 0.663, "low": 0.657, "close": 0.66, "volume": 8819.14, "quote_volume": 5820.97547, "trades": 82, "taker_buy_volume": 5826.85, "taker_buy_quote": 3845.57422}, {"ts": 1773929640000, "open": 0.659, "high": 0.66, "low": 0.656, "close": 0.658, "volume": 12705.44, "quote_volume": 8372.12525, "trades": 99, "taker_buy_volume": 9719.75, "taker_buy_quote": 6408.20678}, {"ts": 1773929700000, "open": 0.66, "high": 0.664, "low": 0.657, "close": 0.659, "volume": 23836.08, "quote_volume": 15728.19778, "trades": 181, "taker_buy_volume": 16449.46, "taker_buy_quote": 10860.0498}, {"ts": 1773929760000, "open": 0.657, "high": 0.662, "low": 0.65, "close": 0.658, "volume": 28637.17, "quote_volume": 18756.39278, "trades": 258, "taker_buy_volume": 16400.78, "taker_buy_quote": 10744.90068}, {"ts": 1773929820000, "open": 0.658, "high": 0.67, "low": 0.658, "close": 0.668, "volume": 31991.76, "quote_volume": 21274.31873, "trades": 264, "taker_buy_volume": 20438.88, "taker_buy_quote": 13597.87259}, {"ts": 1773929880000, "open": 0.668, "high": 0.676, "low": 0.668, "close": 0.671, "volume": 25036.4, "quote_volume": 16837.5266, "trades": 242, "taker_buy_volume": 12724.86, "taker_buy_quote": 8565.3565}, {"ts": 1773929940000, "open": 0.671, "high": 0.672, "low": 0.668, "close": 0.668, "volume": 13654.67, "quote_volume": 9151.12795, "trades": 79, "taker_buy_volume": 5659.79, "taker_buy_quote": 3798.17186}, {"ts": 1773930000000, "open": 0.668, "high": 0.672, "low": 0.664, "close": 0.668, "volume": 23927.44, "quote_volume": 15986.26453, "trades": 194, "taker_buy_volume": 15723.04, "taker_buy_quote": 10515.21893}, {"ts": 1773930060000, "open": 0.668, "high": 0.678, "low": 0.668, "close": 0.678, "volume": 6900.03, "quote_volume": 4652.21125, "trades": 60, "taker_buy_volume": 5149.68, "taker_buy_quote": 3472.26337}, {"ts": 1773930120000, "open": 0.674, "high": 0.674, "low": 0.634, "close": 0.643, "volume": 350259.59, "quote_volume": 225058.81817, "trades": 1702, "taker_buy_volume": 163571.93, "taker_buy_quote": 104977.0982}, {"ts": 1773930180000, "open": 0.644, "high": 0.646, "low": 0.602, "close": 0.61, "volume": 255153.19, "quote_volume": 156183.91761, "trades": 1377, "taker_buy_volume": 53647.38, "taker_buy_quote": 32935.69915}, {"ts": 1773930240000, "open": 0.611, "high": 0.62, "low": 0.603, "close": 0.604, "volume": 111521.17, "quote_volume": 68126.44889, "trades": 841, "taker_buy_volume": 36973.12, "taker_buy_quote": 22601.05529}, {"ts": 1773930300000, "open": 0.606, "high": 0.609, "low": 0.594, "close": 0.598, "volume": 205856.48, "quote_volume": 123751.91746, "trades": 1590, "taker_buy_volume": 39399.06, "taker_buy_quote": 23727.19038}, {"ts": 1773930360000, "open": 0.598, "high": 0.605, "low": 0.591, "close": 0.601, "volume": 83584.87, "quote_volume": 50107.43101, "trades": 750, "taker_buy_volume": 38005.56, "taker_buy_quote": 22813.93696}, {"ts": 1773930420000, "open": 0.602, "high": 0.614, "low": 0.6, "close": 0.61, "volume": 88528.55, "quote_volume": 53622.11545, "trades": 938, "taker_buy_volume": 35670.67, "taker_buy_quote": 21610.26831}, {"ts": 1773930480000, "open": 0.611, "high": 0.619, "low": 0.606, "close": 0.616, "volume": 58965.87, "quote_volume": 36215.57274, "trades": 536, "taker_buy_volume": 35583.05, "taker_buy_quote": 21884.14152}, {"ts": 1773930540000, "open": 0.617, "high": 0.619, "low": 0.612, "close": 0.614, "volume": 42941.2, "quote_volume": 26429.89213, "trades": 339, "taker_buy_volume": 24505.33, "taker_buy_quote": 15087.99822}, {"ts": 1773930600000, "open": 0.616, "high": 0.616, "low": 0.603, "close": 0.608, "volume": 47989.12, "quote_volume": 29281.11933, "trades": 370, "taker_buy_volume": 22858.36, "taker_buy_quote": 13955.43384}, {"ts": 1773930660000, "open": 0.609, "high": 0.618, "low": 0.608, "close": 0.617, "volume": 33109.07, "quote_volume": 20327.33716, "trades": 200, "taker_buy_volume": 16399.37, "taker_buy_quote": 10078.87957}, {"ts": 1773930720000, "open": 0.616, "high": 0.627, "low": 0.613, "close": 0.624, "volume": 53167.56, "quote_volume": 32972.70895, "trades": 344, "taker_buy_volume": 26467.22, "taker_buy_quote": 16470.49061}, {"ts": 1773930780000, "open": 0.624, "high": 0.625, "low": 0.617, "close": 0.621, "volume": 53659.69, "quote_volume": 33261.38081, "trades": 232, "taker_buy_volume": 18468.94, "taker_buy_quote": 11467.70133}, {"ts": 1773930840000, "open": 0.62, "high": 0.626, "low": 0.619, "close": 0.623, "volume": 28668.68, "quote_volume": 17878.78647, "trades": 157, "taker_buy_volume": 21102.83, "taker_buy_quote": 13164.72582}, {"ts": 1773930900000, "open": 0.623, "high": 0.628, "low": 0.618, "close": 0.621, "volume": 51997.15, "quote_volume": 32388.84972, "trades": 337, "taker_buy_volume": 35663.75, "taker_buy_quote": 22226.63907}, {"ts": 1773930960000, "open": 0.62, "high": 0.622, "low": 0.614, "close": 0.618, "volume": 45805.44, "quote_volume": 28352.00955, "trades": 219, "taker_buy_volume": 20069.8, "taker_buy_quote": 12422.34369}, {"ts": 1773931020000, "open": 0.617, "high": 0.623, "low": 0.616, "close": 0.622, "volume": 18306.24, "quote_volume": 11342.14328, "trades": 191, "taker_buy_volume": 12074.82, "taker_buy_quote": 7484.92791}, {"ts": 1773931080000, "open": 0.621, "high": 0.627, "low": 0.617, "close": 0.626, "volume": 43457.87, "quote_volume": 27020.15744, "trades": 359, "taker_buy_volume": 22814.04, "taker_buy_quote": 14207.08251}, {"ts": 1773931140000, "open": 0.625, "high": 0.63, "low": 0.623, "close": 0.625, "volume": 29026.5, "quote_volume": 18198.27112, "trades": 227, "taker_buy_volume": 12048.0, "taker_buy_quote": 7562.4114}, {"ts": 1773931200000, "open": 0.626, "high": 0.626, "low": 0.592, "close": 0.6, "volume": 112407.78, "quote_volume": 67751.78247, "trades": 829, "taker_buy_volume": 50915.53, "taker_buy_quote": 30500.09459}, {"ts": 1773931260000, "open": 0.601, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 46274.0, "quote_volume": 27826.66675, "trades": 420, "taker_buy_volume": 20051.88, "taker_buy_quote": 12071.80951}, {"ts": 1773931320000, "open": 0.601, "high": 0.605, "low": 0.601, "close": 0.603, "volume": 31539.12, "quote_volume": 19014.81422, "trades": 204, "taker_buy_volume": 20273.84, "taker_buy_quote": 12229.83723}, {"ts": 1773931380000, "open": 0.605, "high": 0.606, "low": 0.599, "close": 0.6, "volume": 54575.14, "quote_volume": 32864.69371, "trades": 329, "taker_buy_volume": 20011.05, "taker_buy_quote": 12078.10785}, {"ts": 1773931440000, "open": 0.602, "high": 0.608, "low": 0.595, "close": 0.598, "volume": 40850.68, "quote_volume": 24535.51908, "trades": 307, "taker_buy_volume": 12127.71, "taker_buy_quote": 7296.06851}, {"ts": 1773931500000, "open": 0.599, "high": 0.602, "low": 0.597, "close": 0.599, "volume": 9768.02, "quote_volume": 5860.97094, "trades": 65, "taker_buy_volume": 6348.57, "taker_buy_quote": 3810.39247}, {"ts": 1773931560000, "open": 0.599, "high": 0.6, "low": 0.596, "close": 0.599, "volume": 17734.39, "quote_volume": 10605.27326, "trades": 126, "taker_buy_volume": 5684.0, "taker_buy_quote": 3401.91512}, {"ts": 1773931620000, "open": 0.601, "high": 0.601, "low": 0.596, "close": 0.599, "volume": 14904.4, "quote_volume": 8917.36549, "trades": 97, "taker_buy_volume": 5077.24, "taker_buy_quote": 3043.56994}, {"ts": 1773931680000, "open": 0.6, "high": 0.605, "low": 0.599, "close": 0.6, "volume": 55674.55, "quote_volume": 33484.23434, "trades": 267, "taker_buy_volume": 36288.77, "taker_buy_quote": 21826.17998}, {"ts": 1773931740000, "open": 0.6, "high": 0.607, "low": 0.597, "close": 0.604, "volume": 26449.0, "quote_volume": 15958.85405, "trades": 277, "taker_buy_volume": 13791.43, "taker_buy_quote": 8339.0331}, {"ts": 1773931800000, "open": 0.605, "high": 0.615, "low": 0.604, "close": 0.614, "volume": 73864.96, "quote_volume": 44996.85074, "trades": 644, "taker_buy_volume": 31878.13, "taker_buy_quote": 19453.68731}, {"ts": 1773931860000, "open": 0.615, "high": 0.637, "low": 0.613, "close": 0.635, "volume": 100248.52, "quote_volume": 62739.57995, "trades": 927, "taker_buy_volume": 64809.28, "taker_buy_quote": 40504.19309}, {"ts": 1773931920000, "open": 0.635, "high": 0.649, "low": 0.635, "close": 0.645, "volume": 126809.81, "quote_volume": 81283.70855, "trades": 1030, "taker_buy_volume": 83241.44, "taker_buy_quote": 53346.04439}, {"ts": 1773931980000, "open": 0.645, "high": 0.645, "low": 0.63, "close": 0.635, "volume": 31072.84, "quote_volume": 19733.3885, "trades": 252, "taker_buy_volume": 14527.73, "taker_buy_quote": 9194.52059}, {"ts": 1773932040000, "open": 0.634, "high": 0.635, "low": 0.626, "close": 0.629, "volume": 17757.63, "quote_volume": 11184.63442, "trades": 158, "taker_buy_volume": 9830.37, "taker_buy_quote": 6189.11597}, {"ts": 1773932100000, "open": 0.626, "high": 0.629, "low": 0.618, "close": 0.618, "volume": 33532.47, "quote_volume": 20896.53049, "trades": 229, "taker_buy_volume": 10515.32, "taker_buy_quote": 6580.98416}, {"ts": 1773932160000, "open": 0.618, "high": 0.629, "low": 0.617, "close": 0.628, "volume": 25100.4, "quote_volume": 15561.93979, "trades": 173, "taker_buy_volume": 11916.8, "taker_buy_quote": 7394.77481}, {"ts": 1773932220000, "open": 0.627, "high": 0.629, "low": 0.595, "close": 0.603, "volume": 170097.61, "quote_volume": 102599.15371, "trades": 1675, "taker_buy_volume": 56828.27, "taker_buy_quote": 34176.27408}, {"ts": 1773932280000, "open": 0.602, "high": 0.604, "low": 0.6, "close": 0.602, "volume": 53835.74, "quote_volume": 32407.70145, "trades": 376, "taker_buy_volume": 21855.04, "taker_buy_quote": 13174.90978}, {"ts": 1773932340000, "open": 0.603, "high": 0.604, "low": 0.601, "close": 0.601, "volume": 12199.96, "quote_volume": 7351.27599, "trades": 114, "taker_buy_volume": 6387.17, "taker_buy_quote": 3851.9355}, {"ts": 1773932400000, "open": 0.602, "high": 0.604, "low": 0.6, "close": 0.603, "volume": 45076.28, "quote_volume": 27147.63927, "trades": 304, "taker_buy_volume": 15499.11, "taker_buy_quote": 9347.26318}, {"ts": 1773932460000, "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.601, "volume": 35553.37, "quote_volume": 21390.55772, "trades": 143, "taker_buy_volume": 15300.34, "taker_buy_quote": 9213.40022}, {"ts": 1773932520000, "open": 0.6, "high": 0.604, "low": 0.599, "close": 0.601, "volume": 40927.23, "quote_volume": 24658.45192, "trades": 145, "taker_buy_volume": 14529.53, "taker_buy_quote": 8758.03041}, {"ts": 1773932580000, "open": 0.601, "high": 0.606, "low": 0.601, "close": 0.605, "volume": 20360.31, "quote_volume": 12284.44408, "trades": 242, "taker_buy_volume": 12932.69, "taker_buy_quote": 7808.27112}, {"ts": 1773932640000, "open": 0.603, "high": 0.606, "low": 0.601, "close": 0.601, "volume": 54969.72, "quote_volume": 33140.60796, "trades": 227, "taker_buy_volume": 14488.38, "taker_buy_quote": 8745.2631}, {"ts": 1773932700000, "open": 0.601, "high": 0.604, "low": 0.597, "close": 0.601, "volume": 38646.01, "quote_volume": 23203.21063, "trades": 276, "taker_buy_volume": 12051.36, "taker_buy_quote": 7235.79117}, {"ts": 1773932760000, "open": 0.601, "high": 0.605, "low": 0.596, "close": 0.601, "volume": 41591.95, "quote_volume": 25014.63555, "trades": 396, "taker_buy_volume": 16746.91, "taker_buy_quote": 10090.99977}, {"ts": 1773932820000, "open": 0.601, "high": 0.601, "low": 0.595, "close": 0.597, "volume": 20008.73, "quote_volume": 11952.42438, "trades": 120, "taker_buy_volume": 10518.67, "taker_buy_quote": 6282.5137}, {"ts": 1773932880000, "open": 0.595, "high": 0.602, "low": 0.59, "close": 0.601, "volume": 134484.53, "quote_volume": 79876.04258, "trades": 349, "taker_buy_volume": 11297.97, "taker_buy_quote": 6749.72913}, {"ts": 1773932940000, "open": 0.601, "high": 0.604, "low": 0.597, "close": 0.6, "volume": 34546.77, "quote_volume": 20782.00914, "trades": 196, "taker_buy_volume": 7988.53, "taker_buy_quote": 4815.63602}, {"ts": 1773933000000, "open": 0.599, "high": 0.6, "low": 0.595, "close": 0.597, "volume": 2954.41, "quote_volume": 1767.32169, "trades": 37, "taker_buy_volume": 543.48, "taker_buy_quote": 325.43926}, {"ts": 1773933060000, "open": 0.597, "high": 0.6, "low": 0.594, "close": 0.6, "volume": 34042.63, "quote_volume": 20325.25048, "trades": 195, "taker_buy_volume": 22368.76, "taker_buy_quote": 13353.83299}, {"ts": 1773933120000, "open": 0.6, "high": 0.603, "low": 0.599, "close": 0.601, "volume": 21261.82, "quote_volume": 12787.19268, "trades": 209, "taker_buy_volume": 9480.39, "taker_buy_quote": 5705.22897}, {"ts": 1773933180000, "open": 0.602, "high": 0.604, "low": 0.601, "close": 0.602, "volume": 11055.11, "quote_volume": 6649.52379, "trades": 93, "taker_buy_volume": 2517.0, "taker_buy_quote": 1516.90791}, {"ts": 1773933240000, "open": 0.601, "high": 0.603, "low": 0.598, "close": 0.601, "volume": 15298.27, "quote_volume": 9191.38687, "trades": 92, "taker_buy_volume": 6493.01, "taker_buy_quote": 3908.59804}, {"ts": 1773933300000, "open": 0.6, "high": 0.602, "low": 0.597, "close": 0.598, "volume": 7603.32, "quote_volume": 4559.98567, "trades": 83, "taker_buy_volume": 3778.47, "taker_buy_quote": 2270.47744}, {"ts": 1773933360000, "open": 0.597, "high": 0.602, "low": 0.596, "close": 0.597, "volume": 26941.58, "quote_volume": 16147.37801, "trades": 162, "taker_buy_volume": 17124.17, "taker_buy_quote": 10271.87058}, {"ts": 1773933420000, "open": 0.597, "high": 0.598, "low": 0.58, "close": 0.586, "volume": 79584.36, "quote_volume": 46781.43578, "trades": 433, "taker_buy_volume": 16989.13, "taker_buy_quote": 9937.00269}, {"ts": 1773933480000, "open": 0.585, "high": 0.592, "low": 0.582, "close": 0.591, "volume": 11215.45, "quote_volume": 6580.52663, "trades": 122, "taker_buy_volume": 3978.28, "taker_buy_quote": 2334.92109}, {"ts": 1773933540000, "open": 0.59, "high": 0.603, "low": 0.59, "close": 0.599, "volume": 120288.79, "quote_volume": 71512.75216, "trades": 238, "taker_buy_volume": 96126.43, "taker_buy_quote": 57072.86796}, {"ts": 1773933600000, "open": 0.598, "high": 0.599, "low": 0.589, "close": 0.59, "volume": 103271.45, "quote_volume": 61190.4794, "trades": 182, "taker_buy_volume": 6332.04, "taker_buy_quote": 3771.23959}, {"ts": 1773933660000, "open": 0.589, "high": 0.596, "low": 0.585, "close": 0.595, "volume": 131115.22, "quote_volume": 77741.11782, "trades": 478, "taker_buy_volume": 87037.27, "taker_buy_quote": 51649.75796}, {"ts": 1773933720000, "open": 0.594, "high": 0.596, "low": 0.59, "close": 0.595, "volume": 32638.15, "quote_volume": 19395.44526, "trades": 212, "taker_buy_volume": 22691.75, "taker_buy_quote": 13499.62517}, {"ts": 1773933780000, "open": 0.595, "high": 0.596, "low": 0.591, "close": 0.595, "volume": 93868.44, "quote_volume": 55871.14642, "trades": 274, "taker_buy_volume": 59882.96, "taker_buy_quote": 35669.426}, {"ts": 1773933840000, "open": 0.594, "high": 0.596, "low": 0.593, "close": 0.594, "volume": 28388.54, "quote_volume": 16902.87846, "trades": 168, "taker_buy_volume": 17046.48, "taker_buy_quote": 10156.64151}, {"ts": 1773933900000, "open": 0.595, "high": 0.596, "low": 0.586, "close": 0.592, "volume": 65892.03, "quote_volume": 39064.2882, "trades": 319, "taker_buy_volume": 42041.53, "taker_buy_quote": 24916.57259}, {"ts": 1773933960000, "open": 0.592, "high": 0.596, "low": 0.592, "close": 0.595, "volume": 10590.52, "quote_volume": 6299.29344, "trades": 130, "taker_buy_volume": 9790.09, "taker_buy_quote": 5823.58027}, {"ts": 1773934020000, "open": 0.595, "high": 0.596, "low": 0.595, "close": 0.596, "volume": 13597.38, "quote_volume": 8097.53736, "trades": 36, "taker_buy_volume": 7096.26, "taker_buy_quote": 4229.37096}, {"ts": 1773934080000, "open": 0.596, "high": 0.596, "low": 0.595, "close": 0.596, "volume": 15402.06, "quote_volume": 9174.45501, "trades": 38, "taker_buy_volume": 10323.81, "taker_buy_quote": 6152.89626}, {"ts": 1773934140000, "open": 0.595, "high": 0.596, "low": 0.594, "close": 0.596, "volume": 57514.7, "quote_volume": 34275.63751, "trades": 77, "taker_buy_volume": 55529.44, "taker_buy_quote": 33094.57381}, {"ts": 1773934200000, "open": 0.596, "high": 0.6, "low": 0.59, "close": 0.591, "volume": 131972.53, "quote_volume": 78587.56683, "trades": 252, "taker_buy_volume": 103747.61, "taker_buy_quote": 61818.70973}, {"ts": 1773934260000, "open": 0.592, "high": 0.597, "low": 0.592, "close": 0.596, "volume": 7679.65, "quote_volume": 4576.69143, "trades": 92, "taker_buy_volume": 7198.2, "taker_buy_quote": 4290.88829}, {"ts": 1773934320000, "open": 0.595, "high": 0.599, "low": 0.593, "close": 0.598, "volume": 17147.53, "quote_volume": 10242.72224, "trades": 144, "taker_buy_volume": 14681.84, "taker_buy_quote": 8775.90874}, {"ts": 1773934380000, "open": 0.598, "high": 0.602, "low": 0.598, "close": 0.602, "volume": 14303.12, "quote_volume": 8586.35981, "trades": 188, "taker_buy_volume": 6402.47, "taker_buy_quote": 3841.25214}, {"ts": 1773934440000, "open": 0.601, "high": 0.606, "low": 0.593, "close": 0.593, "volume": 41428.33, "quote_volume": 24821.44132, "trades": 237, "taker_buy_volume": 21851.35, "taker_buy_quote": 13133.89608}, {"ts": 1773934500000, "open": 0.593, "high": 0.594, "low": 0.584, "close": 0.592, "volume": 34302.39, "quote_volume": 20188.05111, "trades": 178, "taker_buy_volume": 14637.73, "taker_buy_quote": 8609.12369}, {"ts": 1773934560000, "open": 0.59, "high": 0.596, "low": 0.566, "close": 0.567, "volume": 179943.02, "quote_volume": 103727.75347, "trades": 760, "taker_buy_volume": 29441.82, "taker_buy_quote": 16990.66122}, {"ts": 1773934620000, "open": 0.566, "high": 0.573, "low": 0.564, "close": 0.57, "volume": 82487.05, "quote_volume": 46916.13152, "trades": 713, "taker_buy_volume": 31173.41, "taker_buy_quote": 17777.36673}, {"ts": 1773934680000, "open": 0.571, "high": 0.572, "low": 0.565, "close": 0.565, "volume": 32934.41, "quote_volume": 18695.37284, "trades": 241, "taker_buy_volume": 15426.26, "taker_buy_quote": 8766.00779}, {"ts": 1773934740000, "open": 0.565, "high": 0.572, "low": 0.562, "close": 0.571, "volume": 24076.14, "quote_volume": 13667.65243, "trades": 231, "taker_buy_volume": 11544.11, "taker_buy_quote": 6567.63215}, {"ts": 1773934800000, "open": 0.571, "high": 0.573, "low": 0.568, "close": 0.57, "volume": 28606.35, "quote_volume": 16342.48908, "trades": 324, "taker_buy_volume": 7396.86, "taker_buy_quote": 4232.81966}, {"ts": 1773934860000, "open": 0.573, "high": 0.573, "low": 0.569, "close": 0.571, "volume": 16342.1, "quote_volume": 9333.14682, "trades": 128, "taker_buy_volume": 5509.38, "taker_buy_quote": 3150.74016}, {"ts": 1773934920000, "open": 0.571, "high": 0.573, "low": 0.57, "close": 0.572, "volume": 15644.19, "quote_volume": 8937.64157, "trades": 92, "taker_buy_volume": 3116.87, "taker_buy_quote": 1783.33077}, {"ts": 1773934980000, "open": 0.571, "high": 0.573, "low": 0.563, "close": 0.567, "volume": 54608.78, "quote_volume": 30998.4545, "trades": 162, "taker_buy_volume": 19908.78, "taker_buy_quote": 11285.47186}, {"ts": 1773935040000, "open": 0.567, "high": 0.569, "low": 0.567, "close": 0.569, "volume": 16224.55, "quote_volume": 9216.50658, "trades": 73, "taker_buy_volume": 6278.38, "taker_buy_quote": 3570.3156}, {"ts": 1773935100000, "open": 0.569, "high": 0.571, "low": 0.566, "close": 0.571, "volume": 37188.05, "quote_volume": 21148.22532, "trades": 77, "taker_buy_volume": 9591.13, "taker_buy_quote": 5470.50152}, {"ts": 1773935160000, "open": 0.57, "high": 0.571, "low": 0.566, "close": 0.567, "volume": 32180.36, "quote_volume": 18319.77506, "trades": 165, "taker_buy_volume": 18083.62, "taker_buy_quote": 10304.66813}, {"ts": 1773935220000, "open": 0.567, "high": 0.571, "low": 0.566, "close": 0.569, "volume": 32487.92, "quote_volume": 18500.99985, "trades": 147, "taker_buy_volume": 17208.82, "taker_buy_quote": 9795.83444}, {"ts": 1773935280000, "open": 0.569, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 18542.85, "quote_volume": 10579.03947, "trades": 100, "taker_buy_volume": 9348.93, "taker_buy_quote": 5338.3376}, {"ts": 1773935340000, "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.569, "volume": 2251.6, "quote_volume": 1282.61809, "trades": 64, "taker_buy_volume": 800.27, "taker_buy_quote": 456.20277}, {"ts": 1773935400000, "open": 0.569, "high": 0.571, "low": 0.564, "close": 0.566, "volume": 42469.68, "quote_volume": 24047.63615, "trades": 141, "taker_buy_volume": 11042.77, "taker_buy_quote": 6252.16066}, {"ts": 1773935460000, "open": 0.565, "high": 0.567, "low": 0.562, "close": 0.565, "volume": 17232.02, "quote_volume": 9727.4954, "trades": 105, "taker_buy_volume": 9637.5, "taker_buy_quote": 5441.85623}, {"ts": 1773935520000, "open": 0.563, "high": 0.569, "low": 0.563, "close": 0.568, "volume": 41367.99, "quote_volume": 23452.84333, "trades": 114, "taker_buy_volume": 24347.83, "taker_buy_quote": 13809.54152}, {"ts": 1773935580000, "open": 0.568, "high": 0.571, "low": 0.567, "close": 0.569, "volume": 19049.22, "quote_volume": 10827.27587, "trades": 135, "taker_buy_volume": 11768.94, "taker_buy_quote": 6694.38556}, {"ts": 1773935640000, "open": 0.569, "high": 0.572, "low": 0.568, "close": 0.572, "volume": 18733.77, "quote_volume": 10670.3819, "trades": 91, "taker_buy_volume": 6261.29, "taker_buy_quote": 3572.00779}, {"ts": 1773935700000, "open": 0.571, "high": 0.572, "low": 0.567, "close": 0.571, "volume": 31256.7, "quote_volume": 17820.45995, "trades": 134, "taker_buy_volume": 13024.2, "taker_buy_quote": 7434.12361}, {"ts": 1773935760000, "open": 0.573, "high": 0.573, "low": 0.57, "close": 0.571, "volume": 17866.58, "quote_volume": 10214.70683, "trades": 109, "taker_buy_volume": 8785.53, "taker_buy_quote": 5027.50644}, {"ts": 1773935820000, "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 10386.72, "quote_volume": 5918.63962, "trades": 63, "taker_buy_volume": 6218.57, "taker_buy_quote": 3543.05669}, {"ts": 1773935880000, "open": 0.57, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 16058.0, "quote_volume": 9151.48789, "trades": 41, "taker_buy_volume": 13689.93, "taker_buy_quote": 7803.57392}, {"ts": 1773935940000, "open": 0.569, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 6223.11, "quote_volume": 3546.17847, "trades": 24, "taker_buy_volume": 3193.58, "taker_buy_quote": 1822.14983}, {"ts": 1773936000000, "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.57, "volume": 47205.35, "quote_volume": 26886.64269, "trades": 326, "taker_buy_volume": 25559.56, "taker_buy_quote": 14574.76572}, {"ts": 1773936060000, "open": 0.569, "high": 0.571, "low": 0.566, "close": 0.571, "volume": 25711.02, "quote_volume": 14609.45324, "trades": 205, "taker_buy_volume": 8991.17, "taker_buy_quote": 5117.65823}, {"ts": 1773936120000, "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.569, "volume": 18277.34, "quote_volume": 10434.79256, "trades": 194, "taker_buy_volume": 3584.09, "taker_buy_quote": 2049.56398}, {"ts": 1773936180000, "open": 0.57, "high": 0.573, "low": 0.569, "close": 0.573, "volume": 86483.81, "quote_volume": 49403.98788, "trades": 341, "taker_buy_volume": 26616.48, "taker_buy_quote": 15225.64355}, {"ts": 1773936240000, "open": 0.572, "high": 0.573, "low": 0.571, "close": 0.571, "volume": 4953.53, "quote_volume": 2831.85096, "trades": 86, "taker_buy_volume": 1868.14, "taker_buy_quote": 1069.10859}, {"ts": 1773936300000, "open": 0.572, "high": 0.572, "low": 0.571, "close": 0.571, "volume": 3778.32, "quote_volume": 2158.18615, "trades": 68, "taker_buy_volume": 692.46, "taker_buy_quote": 395.82677}, {"ts": 1773936360000, "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.569, "volume": 34954.43, "quote_volume": 19945.35085, "trades": 151, "taker_buy_volume": 11360.93, "taker_buy_quote": 6494.03107}, {"ts": 1773936420000, "open": 0.568, "high": 0.571, "low": 0.568, "close": 0.569, "volume": 20537.2, "quote_volume": 11701.0269, "trades": 111, "taker_buy_volume": 2326.4, "taker_buy_quote": 1325.84242}, {"ts": 1773936480000, "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.571, "volume": 14432.38, "quote_volume": 8224.6362, "trades": 79, "taker_buy_volume": 4736.54, "taker_buy_quote": 2702.11464}, {"ts": 1773936540000, "open": 0.569, "high": 0.57, "low": 0.566, "close": 0.569, "volume": 23061.35, "quote_volume": 13092.39412, "trades": 184, "taker_buy_volume": 7225.02, "taker_buy_quote": 4103.19702}, {"ts": 1773936600000, "open": 0.568, "high": 0.568, "low": 0.562, "close": 0.566, "volume": 22201.63, "quote_volume": 12554.76475, "trades": 181, "taker_buy_volume": 3279.59, "taker_buy_quote": 1856.97361}, {"ts": 1773936660000, "open": 0.567, "high": 0.573, "low": 0.566, "close": 0.571, "volume": 36844.91, "quote_volume": 21029.39354, "trades": 167, "taker_buy_volume": 11796.49, "taker_buy_quote": 6744.22692}, {"ts": 1773936720000, "open": 0.572, "high": 0.572, "low": 0.567, "close": 0.569, "volume": 62235.85, "quote_volume": 35459.23928, "trades": 208, "taker_buy_volume": 9343.54, "taker_buy_quote": 5316.44728}, {"ts": 1773936780000, "open": 0.57, "high": 0.571, "low": 0.56, "close": 0.564, "volume": 256587.15, "quote_volume": 143923.12305, "trades": 884, "taker_buy_volume": 35394.91, "taker_buy_quote": 19901.52088}, {"ts": 1773936840000, "open": 0.565, "high": 0.573, "low": 0.564, "close": 0.572, "volume": 32426.95, "quote_volume": 18515.39409, "trades": 172, "taker_buy_volume": 9077.1, "taker_buy_quote": 5190.40903}, {"ts": 1773936900000, "open": 0.571, "high": 0.573, "low": 0.57, "close": 0.571, "volume": 23284.09, "quote_volume": 13309.3429, "trades": 149, "taker_buy_volume": 8454.62, "taker_buy_quote": 4839.588}, {"ts": 1773936960000, "open": 0.572, "high": 0.574, "low": 0.569, "close": 0.57, "volume": 48519.47, "quote_volume": 27724.24282, "trades": 256, "taker_buy_volume": 18922.4, "taker_buy_quote": 10824.72571}, {"ts": 1773937020000, "open": 0.57, "high": 0.586, "low": 0.567, "close": 0.57, "volume": 161465.16, "quote_volume": 92724.15159, "trades": 488, "taker_buy_volume": 59615.41, "taker_buy_quote": 34141.58759}, {"ts": 1773937080000, "open": 0.57, "high": 0.584, "low": 0.57, "close": 0.581, "volume": 119369.59, "quote_volume": 68270.46317, "trades": 292, "taker_buy_volume": 108383.16, "taker_buy_quote": 61931.01312}, {"ts": 1773937140000, "open": 0.583, "high": 0.608, "low": 0.583, "close": 0.608, "volume": 76903.62, "quote_volume": 45656.40198, "trades": 416, "taker_buy_volume": 44624.75, "taker_buy_quote": 26505.86684}, {"ts": 1773937200000, "open": 0.608, "high": 0.608, "low": 0.592, "close": 0.598, "volume": 87549.43, "quote_volume": 52402.61805, "trades": 682, "taker_buy_volume": 33479.95, "taker_buy_quote": 20002.46391}, {"ts": 1773937260000, "open": 0.598, "high": 0.598, "low": 0.56, "close": 0.569, "volume": 188991.81, "quote_volume": 108281.37183, "trades": 1089, "taker_buy_volume": 68240.96, "taker_buy_quote": 38841.18794}, {"ts": 1773937320000, "open": 0.568, "high": 0.571, "low": 0.561, "close": 0.565, "volume": 89495.1, "quote_volume": 50675.80626, "trades": 358, "taker_buy_volume": 49116.54, "taker_buy_quote": 27798.0344}, {"ts": 1773937380000, "open": 0.564, "high": 0.567, "low": 0.561, "close": 0.567, "volume": 12080.76, "quote_volume": 6809.31379, "trades": 82, "taker_buy_volume": 4410.61, "taker_buy_quote": 2490.06508}, {"ts": 1773937440000, "open": 0.566, "high": 0.57, "low": 0.564, "close": 0.57, "volume": 15584.39, "quote_volume": 8833.5142, "trades": 84, "taker_buy_volume": 3505.7, "taker_buy_quote": 1992.85814}, {"ts": 1773937500000, "open": 0.57, "high": 0.57, "low": 0.568, "close": 0.569, "volume": 9314.29, "quote_volume": 5297.20968, "trades": 59, "taker_buy_volume": 3167.75, "taker_buy_quote": 1802.53808}, {"ts": 1773937560000, "open": 0.568, "high": 0.569, "low": 0.565, "close": 0.566, "volume": 33034.88, "quote_volume": 18723.68485, "trades": 95, "taker_buy_volume": 9207.82, "taker_buy_quote": 5221.76036}, {"ts": 1773937620000, "open": 0.567, "high": 0.568, "low": 0.567, "close": 0.567, "volume": 2726.55, "quote_volume": 1547.23952, "trades": 25, "taker_buy_volume": 950.68, "taker_buy_quote": 539.81824}, {"ts": 1773937680000, "open": 0.569, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 21317.53, "quote_volume": 12152.64026, "trades": 89, "taker_buy_volume": 18519.84, "taker_buy_quote": 10559.03415}, {"ts": 1773937740000, "open": 0.572, "high": 0.573, "low": 0.569, "close": 0.572, "volume": 19794.4, "quote_volume": 11304.38502, "trades": 146, "taker_buy_volume": 7602.62, "taker_buy_quote": 4347.6074}, {"ts": 1773937800000, "open": 0.572, "high": 0.572, "low": 0.566, "close": 0.568, "volume": 42337.99, "quote_volume": 24169.44676, "trades": 358, "taker_buy_volume": 5401.82, "taker_buy_quote": 3081.66847}, {"ts": 1773937860000, "open": 0.569, "high": 0.571, "low": 0.568, "close": 0.569, "volume": 4070.91, "quote_volume": 2316.13152, "trades": 33, "taker_buy_volume": 3710.67, "taker_buy_quote": 2111.49573}, {"ts": 1773937920000, "open": 0.57, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 9405.74, "quote_volume": 5355.61873, "trades": 32, "taker_buy_volume": 6191.08, "taker_buy_quote": 3525.14497}, {"ts": 1773937980000, "open": 0.572, "high": 0.572, "low": 0.568, "close": 0.57, "volume": 7566.15, "quote_volume": 4314.94276, "trades": 68, "taker_buy_volume": 4657.52, "taker_buy_quote": 2657.32706}, {"ts": 1773938040000, "open": 0.569, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 3929.19, "quote_volume": 2238.12487, "trades": 27, "taker_buy_volume": 2061.53, "taker_buy_quote": 1175.08713}, {"ts": 1773938100000, "open": 0.568, "high": 0.572, "low": 0.568, "close": 0.572, "volume": 10909.21, "quote_volume": 6230.84492, "trades": 61, "taker_buy_volume": 6608.2, "taker_buy_quote": 3775.52286}, {"ts": 1773938160000, "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 9187.28, "quote_volume": 5235.35505, "trades": 41, "taker_buy_volume": 287.6, "taker_buy_quote": 163.94456}, {"ts": 1773938220000, "open": 0.57, "high": 0.573, "low": 0.561, "close": 0.567, "volume": 114616.84, "quote_volume": 65094.96958, "trades": 256, "taker_buy_volume": 7359.54, "taker_buy_quote": 4202.8026}, {"ts": 1773938280000, "open": 0.568, "high": 0.569, "low": 0.568, "close": 0.568, "volume": 4090.51, "quote_volume": 2323.43594, "trades": 18, "taker_buy_volume": 976.39, "taker_buy_quote": 554.61578}, {"ts": 1773938340000, "open": 0.568, "high": 0.571, "low": 0.566, "close": 0.571, "volume": 17309.17, "quote_volume": 9841.08906, "trades": 94, "taker_buy_volume": 12107.57, "taker_buy_quote": 6889.53635}, {"ts": 1773938400000, "open": 0.57, "high": 0.573, "low": 0.569, "close": 0.572, "volume": 28340.21, "quote_volume": 16203.08423, "trades": 236, "taker_buy_volume": 19253.51, "taker_buy_quote": 11016.21506}, {"ts": 1773938460000, "open": 0.572, "high": 0.573, "low": 0.569, "close": 0.572, "volume": 15536.03, "quote_volume": 8880.06151, "trades": 83, "taker_buy_volume": 10517.68, "taker_buy_quote": 6016.42708}, {"ts": 1773938520000, "open": 0.572, "high": 0.573, "low": 0.57, "close": 0.57, "volume": 17398.75, "quote_volume": 9948.05296, "trades": 109, "taker_buy_volume": 13836.98, "taker_buy_quote": 7914.89593}, {"ts": 1773938580000, "open": 0.571, "high": 0.573, "low": 0.57, "close": 0.571, "volume": 11051.44, "quote_volume": 6317.88698, "trades": 64, "taker_buy_volume": 8261.6, "taker_buy_quote": 4724.99334}, {"ts": 1773938640000, "open": 0.572, "high": 0.573, "low": 0.57, "close": 0.573, "volume": 6752.45, "quote_volume": 3856.78935, "trades": 82, "taker_buy_volume": 2340.63, "taker_buy_quote": 1339.17913}, {"ts": 1773938700000, "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.569, "volume": 39085.7, "quote_volume": 22298.36414, "trades": 167, "taker_buy_volume": 3614.01, "taker_buy_quote": 2066.57282}, {"ts": 1773938760000, "open": 0.57, "high": 0.572, "low": 0.569, "close": 0.57, "volume": 30445.34, "quote_volume": 17356.88369, "trades": 111, "taker_buy_volume": 3172.43, "taker_buy_quote": 1810.60919}, {"ts": 1773938820000, "open": 0.57, "high": 0.571, "low": 0.567, "close": 0.571, "volume": 46830.38, "quote_volume": 26655.21992, "trades": 145, "taker_buy_volume": 7496.98, "taker_buy_quote": 4272.15355}, {"ts": 1773938880000, "open": 0.569, "high": 0.569, "low": 0.561, "close": 0.569, "volume": 37462.11, "quote_volume": 21189.44783, "trades": 288, "taker_buy_volume": 10918.13, "taker_buy_quote": 6183.12478}, {"ts": 1773938940000, "open": 0.57, "high": 0.571, "low": 0.567, "close": 0.569, "volume": 4662.64, "quote_volume": 2652.7239, "trades": 42, "taker_buy_volume": 1718.92, "taker_buy_quote": 978.75769}, {"ts": 1773939000000, "open": 0.57, "high": 0.57, "low": 0.568, "close": 0.57, "volume": 3656.87, "quote_volume": 2080.10825, "trades": 36, "taker_buy_volume": 714.39, "taker_buy_quote": 407.05508}, {"ts": 1773939060000, "open": 0.569, "high": 0.572, "low": 0.569, "close": 0.572, "volume": 13907.57, "quote_volume": 7936.74293, "trades": 68, "taker_buy_volume": 11205.5, "taker_buy_quote": 6396.72346}, {"ts": 1773939120000, "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.57, "volume": 24849.87, "quote_volume": 14167.0726, "trades": 137, "taker_buy_volume": 3675.27, "taker_buy_quote": 2098.34594}, {"ts": 1773939180000, "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 7817.17, "quote_volume": 4459.32281, "trades": 83, "taker_buy_volume": 1058.12, "taker_buy_quote": 604.4524}, {"ts": 1773939240000, "open": 0.571, "high": 0.574, "low": 0.567, "close": 0.568, "volume": 94403.26, "quote_volume": 53835.41612, "trades": 249, "taker_buy_volume": 17105.19, "taker_buy_quote": 9783.07135}, {"ts": 1773939300000, "open": 0.568, "high": 0.569, "low": 0.567, "close": 0.568, "volume": 7947.44, "quote_volume": 4515.1939, "trades": 48, "taker_buy_volume": 1752.41, "taker_buy_quote": 996.91473}, {"ts": 1773939360000, "open": 0.569, "high": 0.569, "low": 0.567, "close": 0.569, "volume": 1245.83, "quote_volume": 708.03182, "trades": 20, "taker_buy_volume": 757.08, "taker_buy_quote": 430.58952}, {"ts": 1773939420000, "open": 0.57, "high": 0.571, "low": 0.568, "close": 0.571, "volume": 8773.89, "quote_volume": 5002.56032, "trades": 38, "taker_buy_volume": 5951.69, "taker_buy_quote": 3394.01268}, {"ts": 1773939480000, "open": 0.572, "high": 0.572, "low": 0.569, "close": 0.57, "volume": 6470.48, "quote_volume": 3691.31395, "trades": 42, "taker_buy_volume": 2145.48, "taker_buy_quote": 1226.05895}, {"ts": 1773939540000, "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 22263.67, "quote_volume": 12707.23963, "trades": 165, "taker_buy_volume": 4635.17, "taker_buy_quote": 2650.8371}, {"ts": 1773939600000, "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.572, "volume": 11183.76, "quote_volume": 6394.20788, "trades": 81, "taker_buy_volume": 9225.3, "taker_buy_quote": 5275.81049}, {"ts": 1773939660000, "open": 0.572, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 28179.66, "quote_volume": 16069.28442, "trades": 64, "taker_buy_volume": 4561.25, "taker_buy_quote": 2606.00602}, {"ts": 1773939720000, "open": 0.572, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 3492.29, "quote_volume": 1994.98304, "trades": 51, "taker_buy_volume": 1243.11, "taker_buy_quote": 710.55424}, {"ts": 1773939780000, "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.572, "volume": 3241.97, "quote_volume": 1853.43486, "trades": 21, "taker_buy_volume": 3174.93, "taker_buy_quote": 1815.17035}, {"ts": 1773939840000, "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.572, "volume": 8330.26, "quote_volume": 4754.49394, "trades": 64, "taker_buy_volume": 2515.91, "taker_buy_quote": 1437.60164}, {"ts": 1773939900000, "open": 0.572, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 13286.38, "quote_volume": 7589.37234, "trades": 146, "taker_buy_volume": 2188.15, "taker_buy_quote": 1251.49648}, {"ts": 1773939960000, "open": 0.572, "high": 0.574, "low": 0.57, "close": 0.572, "volume": 37842.1, "quote_volume": 21630.1361, "trades": 365, "taker_buy_volume": 10579.79, "taker_buy_quote": 6054.25373}, {"ts": 1773940020000, "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 10279.32, "quote_volume": 5854.1041, "trades": 32, "taker_buy_volume": 664.31, "taker_buy_quote": 379.63728}, {"ts": 1773940080000, "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.57, "volume": 2855.14, "quote_volume": 1629.39692, "trades": 23, "taker_buy_volume": 807.41, "taker_buy_quote": 461.51306}, {"ts": 1773940140000, "open": 0.569, "high": 0.57, "low": 0.564, "close": 0.57, "volume": 40059.1, "quote_volume": 22757.50548, "trades": 122, "taker_buy_volume": 8556.14, "taker_buy_quote": 4850.41944}, {"ts": 1773940200000, "open": 0.569, "high": 0.57, "low": 0.568, "close": 0.569, "volume": 14784.05, "quote_volume": 8423.65998, "trades": 43, "taker_buy_volume": 2505.48, "taker_buy_quote": 1426.76442}, {"ts": 1773940260000, "open": 0.57, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 11615.01, "quote_volume": 6626.05497, "trades": 120, "taker_buy_volume": 5754.75, "taker_buy_quote": 3284.25645}, {"ts": 1773940320000, "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.571, "volume": 6208.97, "quote_volume": 3537.50461, "trades": 36, "taker_buy_volume": 992.8, "taker_buy_quote": 566.66898}, {"ts": 1773940380000, "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.572, "volume": 4611.15, "quote_volume": 2633.70277, "trades": 39, "taker_buy_volume": 2778.08, "taker_buy_quote": 1588.04386}, {"ts": 1773940440000, "open": 0.571, "high": 0.572, "low": 0.571, "close": 0.572, "volume": 15144.57, "quote_volume": 8657.06747, "trades": 115, "taker_buy_volume": 8716.22, "taker_buy_quote": 4985.67784}, {"ts": 1773940500000, "open": 0.572, "high": 0.572, "low": 0.571, "close": 0.571, "volume": 6509.9, "quote_volume": 3720.47209, "trades": 63, "taker_buy_volume": 2524.55, "taker_buy_quote": 1444.0426}, {"ts": 1773940560000, "open": 0.572, "high": 0.572, "low": 0.57, "close": 0.572, "volume": 8872.83, "quote_volume": 5065.69353, "trades": 52, "taker_buy_volume": 1902.74, "taker_buy_quote": 1086.6719}, {"ts": 1773940620000, "open": 0.572, "high": 0.573, "low": 0.571, "close": 0.573, "volume": 9593.58, "quote_volume": 5486.15855, "trades": 80, "taker_buy_volume": 5877.6, "taker_buy_quote": 3363.8165}, {"ts": 1773940680000, "open": 0.573, "high": 0.575, "low": 0.569, "close": 0.572, "volume": 93488.74, "quote_volume": 53388.23452, "trades": 279, "taker_buy_volume": 29209.14, "taker_buy_quote": 16719.22428}, {"ts": 1773940740000, "open": 0.572, "high": 0.573, "low": 0.571, "close": 0.571, "volume": 23273.86, "quote_volume": 13307.42136, "trades": 195, "taker_buy_volume": 9690.67, "taker_buy_quote": 5546.33166}, {"ts": 1773940800000, "open": 0.572, "high": 0.575, "low": 0.567, "close": 0.568, "volume": 137657.46, "quote_volume": 78686.72089, "trades": 301, "taker_buy_volume": 23283.95, "taker_buy_quote": 13311.01565}, {"ts": 1773940860000, "open": 0.568, "high": 0.569, "low": 0.564, "close": 0.567, "volume": 27903.06, "quote_volume": 15808.93218, "trades": 117, "taker_buy_volume": 7990.01, "taker_buy_quote": 4529.85652}, {"ts": 1773940920000, "open": 0.568, "high": 0.57, "low": 0.568, "close": 0.569, "volume": 7789.08, "quote_volume": 4432.34549, "trades": 59, "taker_buy_volume": 5626.53, "taker_buy_quote": 3203.33527}, {"ts": 1773940980000, "open": 0.569, "high": 0.572, "low": 0.568, "close": 0.569, "volume": 44945.03, "quote_volume": 25643.83899, "trades": 106, "taker_buy_volume": 6287.98, "taker_buy_quote": 3594.44168}, {"ts": 1773941040000, "open": 0.57, "high": 0.57, "low": 0.565, "close": 0.566, "volume": 13111.17, "quote_volume": 7430.40345, "trades": 73, "taker_buy_volume": 777.59, "taker_buy_quote": 441.51084}, {"ts": 1773941100000, "open": 0.566, "high": 0.566, "low": 0.564, "close": 0.566, "volume": 12926.57, "quote_volume": 7302.68429, "trades": 49, "taker_buy_volume": 7491.23, "taker_buy_quote": 4234.55209}, {"ts": 1773941160000, "open": 0.565, "high": 0.566, "low": 0.563, "close": 0.564, "volume": 20072.78, "quote_volume": 11321.43345, "trades": 62, "taker_buy_volume": 13508.17, "taker_buy_quote": 7621.34338}, {"ts": 1773941220000, "open": 0.563, "high": 0.566, "low": 0.563, "close": 0.566, "volume": 1035.1, "quote_volume": 583.88672, "trades": 12, "taker_buy_volume": 184.23, "taker_buy_quote": 104.10857}, {"ts": 1773941280000, "open": 0.566, "high": 0.568, "low": 0.564, "close": 0.568, "volume": 18365.4, "quote_volume": 10387.67764, "trades": 32, "taker_buy_volume": 5170.75, "taker_buy_quote": 2931.90606}, {"ts": 1773941340000, "open": 0.566, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 32835.87, "quote_volume": 18654.79699, "trades": 97, "taker_buy_volume": 24312.49, "taker_buy_quote": 13821.68896}, {"ts": 1773941400000, "open": 0.569, "high": 0.572, "low": 0.569, "close": 0.57, "volume": 7459.74, "quote_volume": 4258.1635, "trades": 34, "taker_buy_volume": 4876.48, "taker_buy_quote": 2783.87752}, {"ts": 1773941460000, "open": 0.57, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 5999.32, "quote_volume": 3399.36455, "trades": 42, "taker_buy_volume": 1374.36, "taker_buy_quote": 780.79862}, {"ts": 1773941520000, "open": 0.568, "high": 0.57, "low": 0.568, "close": 0.57, "volume": 17750.13, "quote_volume": 10093.15416, "trades": 68, "taker_buy_volume": 10624.67, "taker_buy_quote": 6044.54108}, {"ts": 1773941580000, "open": 0.57, "high": 0.571, "low": 0.569, "close": 0.571, "volume": 19425.45, "quote_volume": 11064.7392, "trades": 59, "taker_buy_volume": 6171.92, "taker_buy_quote": 3518.06839}, {"ts": 1773941640000, "open": 0.571, "high": 0.579, "low": 0.569, "close": 0.575, "volume": 62036.1, "quote_volume": 35543.71331, "trades": 328, "taker_buy_volume": 29327.91, "taker_buy_quote": 16849.62224}, {"ts": 1773941700000, "open": 0.576, "high": 0.577, "low": 0.573, "close": 0.575, "volume": 14942.36, "quote_volume": 8593.32682, "trades": 92, "taker_buy_volume": 9302.9, "taker_buy_quote": 5356.2096}, {"ts": 1773941760000, "open": 0.576, "high": 0.585, "low": 0.576, "close": 0.584, "volume": 55793.44, "quote_volume": 32480.64735, "trades": 249, "taker_buy_volume": 21962.04, "taker_buy_quote": 12780.00885}, {"ts": 1773941820000, "open": 0.584, "high": 0.586, "low": 0.582, "close": 0.586, "volume": 12123.3, "quote_volume": 7085.97817, "trades": 75, "taker_buy_volume": 4979.46, "taker_buy_quote": 2910.71297}, {"ts": 1773941880000, "open": 0.586, "high": 0.588, "low": 0.581, "close": 0.583, "volume": 33027.73, "quote_volume": 19311.61715, "trades": 119, "taker_buy_volume": 16984.59, "taker_buy_quote": 9926.37064}, {"ts": 1773941940000, "open": 0.582, "high": 0.586, "low": 0.58, "close": 0.584, "volume": 15889.98, "quote_volume": 9263.70294, "trades": 80, "taker_buy_volume": 8618.97, "taker_buy_quote": 5031.73105}, {"ts": 1773942000000, "open": 0.585, "high": 0.586, "low": 0.581, "close": 0.583, "volume": 17199.91, "quote_volume": 10014.50725, "trades": 82, "taker_buy_volume": 8072.39, "taker_buy_quote": 4703.73929}, {"ts": 1773942060000, "open": 0.584, "high": 0.596, "low": 0.583, "close": 0.594, "volume": 16749.5, "quote_volume": 9882.85445, "trades": 115, "taker_buy_volume": 15562.38, "taker_buy_quote": 9185.6987}, {"ts": 1773942120000, "open": 0.595, "high": 0.598, "low": 0.588, "close": 0.591, "volume": 60120.12, "quote_volume": 35672.8321, "trades": 228, "taker_buy_volume": 28006.22, "taker_buy_quote": 16653.7072}, {"ts": 1773942180000, "open": 0.591, "high": 0.591, "low": 0.587, "close": 0.59, "volume": 26586.22, "quote_volume": 15661.63365, "trades": 108, "taker_buy_volume": 15447.83, "taker_buy_quote": 9100.38022}, {"ts": 1773942240000, "open": 0.589, "high": 0.589, "low": 0.584, "close": 0.588, "volume": 32361.34, "quote_volume": 19010.08474, "trades": 155, "taker_buy_volume": 10267.28, "taker_buy_quote": 6028.60768}, {"ts": 1773942300000, "open": 0.586, "high": 0.59, "low": 0.586, "close": 0.59, "volume": 17976.18, "quote_volume": 10589.39203, "trades": 78, "taker_buy_volume": 15454.16, "taker_buy_quote": 9105.82708}, {"ts": 1773942360000, "open": 0.589, "high": 0.598, "low": 0.589, "close": 0.596, "volume": 59970.02, "quote_volume": 35629.44209, "trades": 176, "taker_buy_volume": 50838.86, "taker_buy_quote": 30202.24182}, {"ts": 1773942420000, "open": 0.598, "high": 0.599, "low": 0.592, "close": 0.593, "volume": 47118.34, "quote_volume": 28037.23846, "trades": 191, "taker_buy_volume": 16387.17, "taker_buy_quote": 9759.16988}, {"ts": 1773942480000, "open": 0.593, "high": 0.595, "low": 0.59, "close": 0.591, "volume": 26528.36, "quote_volume": 15730.94553, "trades": 98, "taker_buy_volume": 8281.21, "taker_buy_quote": 4918.77588}, {"ts": 1773942540000, "open": 0.591, "high": 0.593, "low": 0.587, "close": 0.593, "volume": 40773.08, "quote_volume": 24069.19802, "trades": 134, "taker_buy_volume": 19990.51, "taker_buy_quote": 11805.16455}, {"ts": 1773942600000, "open": 0.593, "high": 0.596, "low": 0.592, "close": 0.594, "volume": 25556.04, "quote_volume": 15201.6222, "trades": 94, "taker_buy_volume": 12422.4, "taker_buy_quote": 7394.04562}, {"ts": 1773942660000, "open": 0.595, "high": 0.598, "low": 0.593, "close": 0.598, "volume": 17635.86, "quote_volume": 10509.42152, "trades": 78, "taker_buy_volume": 8496.47, "taker_buy_quote": 5061.66766}, {"ts": 1773942720000, "open": 0.598, "high": 0.62, "low": 0.597, "close": 0.605, "volume": 191670.08, "quote_volume": 116178.53187, "trades": 719, "taker_buy_volume": 82821.61, "taker_buy_quote": 50113.17784}, {"ts": 1773942780000, "open": 0.605, "high": 0.605, "low": 0.6, "close": 0.601, "volume": 54140.39, "quote_volume": 32613.81979, "trades": 228, "taker_buy_volume": 29287.34, "taker_buy_quote": 17669.54068}, {"ts": 1773942840000, "open": 0.6, "high": 0.601, "low": 0.595, "close": 0.6, "volume": 29104.73, "quote_volume": 17424.2555, "trades": 272, "taker_buy_volume": 20720.84, "taker_buy_quote": 12410.60652}, {"ts": 1773942900000, "open": 0.6, "high": 0.606, "low": 0.597, "close": 0.606, "volume": 32580.48, "quote_volume": 19570.87703, "trades": 190, "taker_buy_volume": 21065.63, "taker_buy_quote": 12684.30983}, {"ts": 1773942960000, "open": 0.604, "high": 0.608, "low": 0.604, "close": 0.605, "volume": 38638.43, "quote_volume": 23422.41621, "trades": 170, "taker_buy_volume": 32453.04, "taker_buy_quote": 19680.34919}, {"ts": 1773943020000, "open": 0.606, "high": 0.61, "low": 0.603, "close": 0.609, "volume": 40240.81, "quote_volume": 24437.96811, "trades": 173, "taker_buy_volume": 35283.6, "taker_buy_quote": 21430.38405}, {"ts": 1773943080000, "open": 0.609, "high": 0.611, "low": 0.606, "close": 0.611, "volume": 30092.85, "quote_volume": 18322.19321, "trades": 112, "taker_buy_volume": 17054.33, "taker_buy_quote": 10390.79552}, {"ts": 1773943140000, "open": 0.611, "high": 0.611, "low": 0.607, "close": 0.61, "volume": 28658.08, "quote_volume": 17453.84889, "trades": 113, "taker_buy_volume": 15136.88, "taker_buy_quote": 9228.16433}, {"ts": 1773943200000, "open": 0.61, "high": 0.61, "low": 0.602, "close": 0.607, "volume": 47572.28, "quote_volume": 28790.73814, "trades": 174, "taker_buy_volume": 18587.7, "taker_buy_quote": 11271.16015}, {"ts": 1773943260000, "open": 0.606, "high": 0.608, "low": 0.594, "close": 0.596, "volume": 27586.78, "quote_volume": 16555.0417, "trades": 141, "taker_buy_volume": 5817.32, "taker_buy_quote": 3493.34627}, {"ts": 1773943320000, "open": 0.596, "high": 0.597, "low": 0.588, "close": 0.592, "volume": 34438.1, "quote_volume": 20436.76641, "trades": 153, "taker_buy_volume": 10952.6, "taker_buy_quote": 6498.43799}, {"ts": 1773943380000, "open": 0.592, "high": 0.596, "low": 0.59, "close": 0.595, "volume": 15266.56, "quote_volume": 9027.29828, "trades": 181, "taker_buy_volume": 4844.65, "taker_buy_quote": 2867.869}, {"ts": 1773943440000, "open": 0.595, "high": 0.597, "low": 0.593, "close": 0.597, "volume": 14552.2, "quote_volume": 8664.20169, "trades": 36, "taker_buy_volume": 6715.46, "taker_buy_quote": 4006.18619}, {"ts": 1773943500000, "open": 0.595, "high": 0.596, "low": 0.594, "close": 0.594, "volume": 3024.69, "quote_volume": 1799.02665, "trades": 18, "taker_buy_volume": 81.39, "taker_buy_quote": 48.50844}, {"ts": 1773943560000, "open": 0.594, "high": 0.598, "low": 0.594, "close": 0.597, "volume": 4844.84, "quote_volume": 2889.91266, "trades": 32, "taker_buy_volume": 3170.83, "taker_buy_quote": 1892.57531}, {"ts": 1773943620000, "open": 0.596, "high": 0.596, "low": 0.592, "close": 0.592, "volume": 23780.0, "quote_volume": 14138.27253, "trades": 73, "taker_buy_volume": 6129.6, "taker_buy_quote": 3645.45523}, {"ts": 1773943680000, "open": 0.592, "high": 0.592, "low": 0.582, "close": 0.59, "volume": 34452.42, "quote_volume": 20228.82204, "trades": 264, "taker_buy_volume": 16438.58, "taker_buy_quote": 9656.1947}, {"ts": 1773943740000, "open": 0.59, "high": 0.595, "low": 0.59, "close": 0.595, "volume": 4459.09, "quote_volume": 2638.96057, "trades": 30, "taker_buy_volume": 1646.65, "taker_buy_quote": 975.92092}, {"ts": 1773943800000, "open": 0.595, "high": 0.599, "low": 0.595, "close": 0.598, "volume": 8750.42, "quote_volume": 5232.48876, "trades": 52, "taker_buy_volume": 2032.93, "taker_buy_quote": 1215.40062}, {"ts": 1773943860000, "open": 0.598, "high": 0.608, "low": 0.595, "close": 0.604, "volume": 46382.99, "quote_volume": 27946.36079, "trades": 219, "taker_buy_volume": 33009.9, "taker_buy_quote": 19887.33774}, {"ts": 1773943920000, "open": 0.604, "high": 0.61, "low": 0.603, "close": 0.605, "volume": 56403.18, "quote_volume": 34216.41261, "trades": 163, "taker_buy_volume": 21732.26, "taker_buy_quote": 13207.71181}, {"ts": 1773943980000, "open": 0.605, "high": 0.616, "low": 0.605, "close": 0.61, "volume": 79027.36, "quote_volume": 48188.04994, "trades": 252, "taker_buy_volume": 32396.14, "taker_buy_quote": 19756.31386}, {"ts": 1773944040000, "open": 0.61, "high": 0.617, "low": 0.61, "close": 0.614, "volume": 24957.9, "quote_volume": 15325.82948, "trades": 132, "taker_buy_volume": 23032.28, "taker_buy_quote": 14142.89587}, {"ts": 1773944100000, "open": 0.616, "high": 0.616, "low": 0.606, "close": 0.609, "volume": 34327.02, "quote_volume": 20953.36616, "trades": 133, "taker_buy_volume": 16870.4, "taker_buy_quote": 10309.77035}, {"ts": 1773944160000, "open": 0.608, "high": 0.611, "low": 0.604, "close": 0.605, "volume": 16120.51, "quote_volume": 9791.27513, "trades": 167, "taker_buy_volume": 5378.21, "taker_buy_quote": 3272.66976}, {"ts": 1773944220000, "open": 0.605, "high": 0.608, "low": 0.604, "close": 0.605, "volume": 10218.09, "quote_volume": 6190.44099, "trades": 39, "taker_buy_volume": 9171.71, "taker_buy_quote": 5557.67614}, {"ts": 1773944280000, "open": 0.604, "high": 0.608, "low": 0.603, "close": 0.605, "volume": 10455.78, "quote_volume": 6337.47337, "trades": 56, "taker_buy_volume": 9801.81, "taker_buy_quote": 5941.61732}, {"ts": 1773944340000, "open": 0.605, "high": 0.607, "low": 0.6, "close": 0.602, "volume": 14657.24, "quote_volume": 8845.46009, "trades": 97, "taker_buy_volume": 6450.58, "taker_buy_quote": 3899.01277}, {"ts": 1773944400000, "open": 0.6, "high": 0.604, "low": 0.599, "close": 0.602, "volume": 20000.46, "quote_volume": 11998.77665, "trades": 74, "taker_buy_volume": 9788.39, "taker_buy_quote": 5871.42908}, {"ts": 1773944460000, "open": 0.602, "high": 0.609, "low": 0.601, "close": 0.609, "volume": 23258.44, "quote_volume": 14083.04305, "trades": 75, "taker_buy_volume": 15989.96, "taker_buy_quote": 9694.10309}, {"ts": 1773944520000, "open": 0.608, "high": 0.61, "low": 0.606, "close": 0.61, "volume": 17599.07, "quote_volume": 10704.55322, "trades": 71, "taker_buy_volume": 13083.09, "taker_buy_quote": 7959.59599}, {"ts": 1773944580000, "open": 0.608, "high": 0.608, "low": 0.599, "close": 0.599, "volume": 24797.24, "quote_volume": 14921.19788, "trades": 100, "taker_buy_volume": 8583.65, "taker_buy_quote": 5153.01805}, {"ts": 1773944640000, "open": 0.6, "high": 0.606, "low": 0.6, "close": 0.606, "volume": 29460.29, "quote_volume": 17715.91193, "trades": 48, "taker_buy_volume": 29418.29, "taker_buy_quote": 17690.62793}, {"ts": 1773944700000, "open": 0.606, "high": 0.607, "low": 0.604, "close": 0.605, "volume": 3878.99, "quote_volume": 2350.57855, "trades": 26, "taker_buy_volume": 3661.55, "taker_buy_quote": 2219.05545}, {"ts": 1773944760000, "open": 0.605, "high": 0.607, "low": 0.605, "close": 0.605, "volume": 2212.23, "quote_volume": 1340.65541, "trades": 20, "taker_buy_volume": 1098.95, "taker_buy_quote": 666.87651}, {"ts": 1773944820000, "open": 0.605, "high": 0.605, "low": 0.602, "close": 0.604, "volume": 8228.15, "quote_volume": 4962.72915, "trades": 33, "taker_buy_volume": 3481.14, "taker_buy_quote": 2099.63063}, {"ts": 1773944880000, "open": 0.603, "high": 0.605, "low": 0.603, "close": 0.603, "volume": 1362.13, "quote_volume": 823.50411, "trades": 21, "taker_buy_volume": 1219.8, "taker_buy_quote": 737.67912}, {"ts": 1773944940000, "open": 0.605, "high": 0.607, "low": 0.604, "close": 0.606, "volume": 8799.82, "quote_volume": 5330.17642, "trades": 172, "taker_buy_volume": 4330.56, "taker_buy_quote": 2621.93486}, {"ts": 1773945000000, "open": 0.606, "high": 0.607, "low": 0.603, "close": 0.605, "volume": 12910.25, "quote_volume": 7814.38913, "trades": 85, "taker_buy_volume": 8825.9, "taker_buy_quote": 5342.29982}, {"ts": 1773945060000, "open": 0.606, "high": 0.607, "low": 0.603, "close": 0.603, "volume": 5338.38, "quote_volume": 3225.85624, "trades": 34, "taker_buy_volume": 1357.43, "taker_buy_quote": 821.33654}, {"ts": 1773945120000, "open": 0.604, "high": 0.604, "low": 0.6, "close": 0.602, "volume": 2441.32, "quote_volume": 1466.8767, "trades": 22, "taker_buy_volume": 643.76, "taker_buy_quote": 387.4386}, {"ts": 1773945180000, "open": 0.602, "high": 0.602, "low": 0.598, "close": 0.6, "volume": 7407.71, "quote_volume": 4436.56931, "trades": 32, "taker_buy_volume": 1781.67, "taker_buy_quote": 1067.4297}, {"ts": 1773945240000, "open": 0.601, "high": 0.603, "low": 0.599, "close": 0.599, "volume": 6226.69, "quote_volume": 3738.50483, "trades": 42, "taker_buy_volume": 4305.96, "taker_buy_quote": 2587.12849}, {"ts": 1773945300000, "open": 0.599, "high": 0.603, "low": 0.599, "close": 0.603, "volume": 4072.61, "quote_volume": 2450.50843, "trades": 24, "taker_buy_volume": 2432.58, "taker_buy_quote": 1464.35716}, {"ts": 1773945360000, "open": 0.603, "high": 0.604, "low": 0.601, "close": 0.603, "volume": 7105.57, "quote_volume": 4280.37601, "trades": 34, "taker_buy_volume": 5594.96, "taker_buy_quote": 3370.2035}, {"ts": 1773945420000, "open": 0.602, "high": 0.603, "low": 0.6, "close": 0.602, "volume": 1425.9, "quote_volume": 858.04033, "trades": 18, "taker_buy_volume": 1294.78, "taker_buy_quote": 779.21775}, {"ts": 1773945480000, "open": 0.601, "high": 0.605, "low": 0.6, "close": 0.605, "volume": 2705.9, "quote_volume": 1629.11411, "trades": 25, "taker_buy_volume": 1244.53, "taker_buy_quote": 751.04761}, {"ts": 1773945540000, "open": 0.606, "high": 0.607, "low": 0.605, "close": 0.606, "volume": 2103.36, "quote_volume": 1274.66117, "trades": 19, "taker_buy_volume": 1302.04, "taker_buy_quote": 789.06125}, {"ts": 1773945600000, "open": 0.607, "high": 0.61, "low": 0.607, "close": 0.607, "volume": 14616.55, "quote_volume": 8887.73254, "trades": 43, "taker_buy_volume": 4310.48, "taker_buy_quote": 2622.45503}, {"ts": 1773945660000, "open": 0.607, "high": 0.608, "low": 0.606, "close": 0.607, "volume": 6698.71, "quote_volume": 4064.28893, "trades": 40, "taker_buy_volume": 4259.07, "taker_buy_quote": 2585.43359}, {"ts": 1773945720000, "open": 0.606, "high": 0.607, "low": 0.605, "close": 0.606, "volume": 2231.32, "quote_volume": 1352.18674, "trades": 12, "taker_buy_volume": 915.17, "taker_buy_quote": 554.65458}, {"ts": 1773945780000, "open": 0.606, "high": 0.608, "low": 0.606, "close": 0.606, "volume": 5005.24, "quote_volume": 3039.83721, "trades": 34, "taker_buy_volume": 2420.34, "taker_buy_quote": 1470.74372}, {"ts": 1773945840000, "open": 0.607, "high": 0.613, "low": 0.607, "close": 0.611, "volume": 7298.75, "quote_volume": 4457.25367, "trades": 52, "taker_buy_volume": 5085.86, "taker_buy_quote": 3107.17217}, {"ts": 1773945900000, "open": 0.61, "high": 0.612, "low": 0.609, "close": 0.609, "volume": 3843.84, "quote_volume": 2347.73592, "trades": 23, "taker_buy_volume": 2517.54, "taker_buy_quote": 1538.21596}, {"ts": 1773945960000, "open": 0.609, "high": 0.609, "low": 0.605, "close": 0.606, "volume": 4979.97, "quote_volume": 3016.01517, "trades": 41, "taker_buy_volume": 3045.74, "taker_buy_quote": 1843.72529}, {"ts": 1773946020000, "open": 0.604, "high": 0.605, "low": 0.603, "close": 0.603, "volume": 2091.06, "quote_volume": 1263.81998, "trades": 29, "taker_buy_volume": 1357.85, "taker_buy_quote": 821.19816}, {"ts": 1773946080000, "open": 0.605, "high": 0.605, "low": 0.604, "close": 0.605, "volume": 2097.48, "quote_volume": 1267.54994, "trades": 15, "taker_buy_volume": 1908.48, "taker_buy_quote": 1153.39394}, {"ts": 1773946140000, "open": 0.604, "high": 0.605, "low": 0.604, "close": 0.605, "volume": 1137.32, "quote_volume": 688.04505, "trades": 18, "taker_buy_volume": 893.3, "taker_buy_quote": 540.4465}, {"ts": 1773946200000, "open": 0.604, "high": 0.611, "low": 0.604, "close": 0.608, "volume": 3982.0, "quote_volume": 2425.04547, "trades": 46, "taker_buy_volume": 2238.61, "taker_buy_quote": 1361.9705}, {"ts": 1773946260000, "open": 0.609, "high": 0.609, "low": 0.607, "close": 0.607, "volume": 2133.28, "quote_volume": 1298.00906, "trades": 26, "taker_buy_volume": 1333.45, "taker_buy_quote": 811.37834}, {"ts": 1773946320000, "open": 0.608, "high": 0.609, "low": 0.605, "close": 0.607, "volume": 4533.6, "quote_volume": 2750.81226, "trades": 34, "taker_buy_volume": 1950.39, "taker_buy_quote": 1185.73411}, {"ts": 1773946380000, "open": 0.607, "high": 0.609, "low": 0.607, "close": 0.608, "volume": 5519.94, "quote_volume": 3359.82235, "trades": 37, "taker_buy_volume": 5313.07, "taker_buy_quote": 3233.93494}, {"ts": 1773946440000, "open": 0.607, "high": 0.608, "low": 0.607, "close": 0.607, "volume": 685.75, "quote_volume": 416.46527, "trades": 7, "taker_buy_volume": 215.02, "taker_buy_quote": 130.73216}, {"ts": 1773946500000, "open": 0.607, "high": 0.607, "low": 0.604, "close": 0.606, "volume": 11395.16, "quote_volume": 6896.8904, "trades": 45, "taker_buy_volume": 698.01, "taker_buy_quote": 422.45207}, {"ts": 1773946560000, "open": 0.607, "high": 0.607, "low": 0.604, "close": 0.604, "volume": 1717.7, "quote_volume": 1040.20045, "trades": 20, "taker_buy_volume": 1031.3, "taker_buy_quote": 624.97742}, {"ts": 1773946620000, "open": 0.603, "high": 0.606, "low": 0.603, "close": 0.605, "volume": 6073.81, "quote_volume": 3669.21416, "trades": 36, "taker_buy_volume": 3682.21, "taker_buy_quote": 2224.58056}, {"ts": 1773946680000, "open": 0.604, "high": 0.604, "low": 0.602, "close": 0.604, "volume": 4969.66, "quote_volume": 2995.22074, "trades": 32, "taker_buy_volume": 1478.69, "taker_buy_quote": 892.70279}, {"ts": 1773946740000, "open": 0.603, "high": 0.605, "low": 0.602, "close": 0.605, "volume": 3660.94, "quote_volume": 2207.14591, "trades": 21, "taker_buy_volume": 346.62, "taker_buy_quote": 209.51281}, {"ts": 1773946800000, "open": 0.605, "high": 0.607, "low": 0.604, "close": 0.607, "volume": 19619.45, "quote_volume": 11872.02937, "trades": 78, "taker_buy_volume": 14811.58, "taker_buy_quote": 8964.36304}, {"ts": 1773946860000, "open": 0.607, "high": 0.61, "low": 0.607, "close": 0.607, "volume": 1998.79, "quote_volume": 1215.80011, "trades": 26, "taker_buy_volume": 1722.76, "taker_buy_quote": 1047.9664}, {"ts": 1773946920000, "open": 0.609, "high": 0.611, "low": 0.608, "close": 0.611, "volume": 7950.34, "quote_volume": 4850.01532, "trades": 45, "taker_buy_volume": 6022.22, "taker_buy_quote": 3674.38439}, {"ts": 1773946980000, "open": 0.611, "high": 0.615, "low": 0.611, "close": 0.615, "volume": 5520.73, "quote_volume": 3384.49776, "trades": 33, "taker_buy_volume": 4603.88, "taker_buy_quote": 2822.37421}, {"ts": 1773947040000, "open": 0.615, "high": 0.621, "low": 0.615, "close": 0.62, "volume": 29168.76, "quote_volume": 18016.91409, "trades": 142, "taker_buy_volume": 14629.93, "taker_buy_quote": 9047.87007}, {"ts": 1773947100000, "open": 0.62, "high": 0.627, "low": 0.62, "close": 0.627, "volume": 44183.86, "quote_volume": 27592.45393, "trades": 245, "taker_buy_volume": 33362.23, "taker_buy_quote": 20840.14155}, {"ts": 1773947160000, "open": 0.627, "high": 0.629, "low": 0.623, "close": 0.628, "volume": 16019.33, "quote_volume": 10023.53888, "trades": 90, "taker_buy_volume": 11197.35, "taker_buy_quote": 7011.86045}, {"ts": 1773947220000, "open": 0.626, "high": 0.633, "low": 0.626, "close": 0.629, "volume": 47013.56, "quote_volume": 29606.14467, "trades": 179, "taker_buy_volume": 18839.57, "taker_buy_quote": 11869.12889}, {"ts": 1773947280000, "open": 0.63, "high": 0.63, "low": 0.621, "close": 0.621, "volume": 58493.08, "quote_volume": 36657.181, "trades": 138, "taker_buy_volume": 16025.92, "taker_buy_quote": 9993.26626}, {"ts": 1773947340000, "open": 0.622, "high": 0.629, "low": 0.622, "close": 0.628, "volume": 23813.89, "quote_volume": 14895.02313, "trades": 104, "taker_buy_volume": 13811.29, "taker_buy_quote": 8633.52843}, {"ts": 1773947400000, "open": 0.628, "high": 0.629, "low": 0.623, "close": 0.628, "volume": 13390.04, "quote_volume": 8383.6347, "trades": 72, "taker_buy_volume": 7279.53, "taker_buy_quote": 4565.06076}, {"ts": 1773947460000, "open": 0.628, "high": 0.63, "low": 0.628, "close": 0.63, "volume": 15130.54, "quote_volume": 9529.59109, "trades": 72, "taker_buy_volume": 13006.48, "taker_buy_quote": 8193.12172}, {"ts": 1773947520000, "open": 0.63, "high": 0.63, "low": 0.626, "close": 0.627, "volume": 13515.47, "quote_volume": 8490.1588, "trades": 75, "taker_buy_volume": 5566.68, "taker_buy_quote": 3499.95951}, {"ts": 1773947580000, "open": 0.626, "high": 0.633, "low": 0.624, "close": 0.631, "volume": 31276.56, "quote_volume": 19682.17926, "trades": 134, "taker_buy_volume": 14117.02, "taker_buy_quote": 8898.00719}, {"ts": 1773947640000, "open": 0.631, "high": 0.633, "low": 0.631, "close": 0.633, "volume": 6046.29, "quote_volume": 3820.10973, "trades": 38, "taker_buy_volume": 5673.84, "taker_buy_quote": 3585.09378}, {"ts": 1773947700000, "open": 0.633, "high": 0.639, "low": 0.632, "close": 0.635, "volume": 27662.26, "quote_volume": 17558.41799, "trades": 135, "taker_buy_volume": 19342.32, "taker_buy_quote": 12286.76366}, {"ts": 1773947760000, "open": 0.635, "high": 0.635, "low": 0.628, "close": 0.63, "volume": 24829.41, "quote_volume": 15660.81228, "trades": 131, "taker_buy_volume": 18346.94, "taker_buy_quote": 11567.55572}, {"ts": 1773947820000, "open": 0.63, "high": 0.638, "low": 0.63, "close": 0.636, "volume": 24230.06, "quote_volume": 15416.17057, "trades": 98, "taker_buy_volume": 19025.05, "taker_buy_quote": 12109.67348}, {"ts": 1773947880000, "open": 0.638, "high": 0.641, "low": 0.637, "close": 0.64, "volume": 16418.53, "quote_volume": 10500.74013, "trades": 76, "taker_buy_volume": 8968.06, "taker_buy_quote": 5737.70961}, {"ts": 1773947940000, "open": 0.64, "high": 0.651, "low": 0.64, "close": 0.648, "volume": 74728.68, "quote_volume": 48394.96704, "trades": 302, "taker_buy_volume": 43432.23, "taker_buy_quote": 28115.45628}, {"ts": 1773948000000, "open": 0.646, "high": 0.646, "low": 0.639, "close": 0.642, "volume": 33082.83, "quote_volume": 21219.11628, "trades": 97, "taker_buy_volume": 12284.6, "taker_buy_quote": 7880.89296}, {"ts": 1773948060000, "open": 0.643, "high": 0.644, "low": 0.641, "close": 0.644, "volume": 3491.04, "quote_volume": 2238.63358, "trades": 23, "taker_buy_volume": 312.61, "taker_buy_quote": 201.06885}, {"ts": 1773948120000, "open": 0.642, "high": 0.646, "low": 0.64, "close": 0.646, "volume": 21928.45, "quote_volume": 14096.69669, "trades": 60, "taker_buy_volume": 18035.25, "taker_buy_quote": 11597.40641}, {"ts": 1773948180000, "open": 0.645, "high": 0.65, "low": 0.643, "close": 0.646, "volume": 44838.58, "quote_volume": 28991.11803, "trades": 117, "taker_buy_volume": 13284.43, "taker_buy_quote": 8592.69148}, {"ts": 1773948240000, "open": 0.645, "high": 0.655, "low": 0.645, "close": 0.655, "volume": 31923.92, "quote_volume": 20770.78345, "trades": 122, "taker_buy_volume": 25183.09, "taker_buy_quote": 16377.50905}, {"ts": 1773948300000, "open": 0.654, "high": 0.658, "low": 0.65, "close": 0.653, "volume": 39758.22, "quote_volume": 26035.55771, "trades": 150, "taker_buy_volume": 23514.76, "taker_buy_quote": 15385.39257}, {"ts": 1773948360000, "open": 0.654, "high": 0.662, "low": 0.651, "close": 0.651, "volume": 56926.86, "quote_volume": 37360.70018, "trades": 258, "taker_buy_volume": 30861.3, "taker_buy_quote": 20268.51163}, {"ts": 1773948420000, "open": 0.652, "high": 0.655, "low": 0.647, "close": 0.649, "volume": 55990.31, "quote_volume": 36462.76155, "trades": 179, "taker_buy_volume": 23997.03, "taker_buy_quote": 15653.06655}, {"ts": 1773948480000, "open": 0.649, "high": 0.655, "low": 0.637, "close": 0.643, "volume": 77077.96, "quote_volume": 49754.96, "trades": 317, "taker_buy_volume": 40489.53, "taker_buy_quote": 26139.46459}, {"ts": 1773948540000, "open": 0.643, "high": 0.656, "low": 0.641, "close": 0.655, "volume": 33986.92, "quote_volume": 22050.73845, "trades": 178, "taker_buy_volume": 24855.1, "taker_buy_quote": 16140.96433}, {"ts": 1773948600000, "open": 0.654, "high": 0.66, "low": 0.653, "close": 0.657, "volume": 37893.15, "quote_volume": 24876.62129, "trades": 176, "taker_buy_volume": 20324.89, "taker_buy_quote": 13357.04009}, {"ts": 1773948660000, "open": 0.657, "high": 0.663, "low": 0.654, "close": 0.654, "volume": 33864.18, "quote_volume": 22305.09973, "trades": 204, "taker_buy_volume": 15255.94, "taker_buy_quote": 10070.19674}, {"ts": 1773948720000, "open": 0.655, "high": 0.655, "low": 0.647, "close": 0.649, "volume": 23655.22, "quote_volume": 15375.8978, "trades": 104, "taker_buy_volume": 5544.51, "taker_buy_quote": 3606.55062}, {"ts": 1773948780000, "open": 0.647, "high": 0.649, "low": 0.642, "close": 0.646, "volume": 16667.05, "quote_volume": 10758.20644, "trades": 96, "taker_buy_volume": 5717.76, "taker_buy_quote": 3685.74115}, {"ts": 1773948840000, "open": 0.645, "high": 0.647, "low": 0.644, "close": 0.646, "volume": 7730.5, "quote_volume": 4994.84401, "trades": 38, "taker_buy_volume": 4396.34, "taker_buy_quote": 2841.17674}, {"ts": 1773948900000, "open": 0.646, "high": 0.647, "low": 0.637, "close": 0.637, "volume": 36360.09, "quote_volume": 23341.35851, "trades": 163, "taker_buy_volume": 2495.24, "taker_buy_quote": 1605.43863}, {"ts": 1773948960000, "open": 0.637, "high": 0.64, "low": 0.63, "close": 0.633, "volume": 31530.78, "quote_volume": 20009.25095, "trades": 145, "taker_buy_volume": 11833.13, "taker_buy_quote": 7521.56359}, {"ts": 1773949020000, "open": 0.635, "high": 0.636, "low": 0.63, "close": 0.636, "volume": 20754.05, "quote_volume": 13122.64195, "trades": 88, "taker_buy_volume": 7648.5, "taker_buy_quote": 4842.60637}, {"ts": 1773949080000, "open": 0.636, "high": 0.637, "low": 0.633, "close": 0.633, "volume": 9106.64, "quote_volume": 5784.73111, "trades": 38, "taker_buy_volume": 4124.0, "taker_buy_quote": 2621.0272}, {"ts": 1773949140000, "open": 0.633, "high": 0.641, "low": 0.633, "close": 0.641, "volume": 12632.3, "quote_volume": 8056.0698, "trades": 53, "taker_buy_volume": 10872.82, "taker_buy_quote": 6939.99264}, {"ts": 1773949200000, "open": 0.639, "high": 0.645, "low": 0.639, "close": 0.641, "volume": 10853.32, "quote_volume": 6977.81598, "trades": 57, "taker_buy_volume": 3307.65, "taker_buy_quote": 2128.38937}, {"ts": 1773949260000, "open": 0.641, "high": 0.642, "low": 0.638, "close": 0.641, "volume": 6355.24, "quote_volume": 4064.33385, "trades": 39, "taker_buy_volume": 3079.29, "taker_buy_quote": 1969.43709}, {"ts": 1773949320000, "open": 0.641, "high": 0.646, "low": 0.64, "close": 0.645, "volume": 16134.13, "quote_volume": 10381.76473, "trades": 81, "taker_buy_volume": 13607.76, "taker_buy_quote": 8754.44922}, {"ts": 1773949380000, "open": 0.643, "high": 0.645, "low": 0.641, "close": 0.641, "volume": 9828.93, "quote_volume": 6321.7257, "trades": 43, "taker_buy_volume": 5461.54, "taker_buy_quote": 3512.91409}, {"ts": 1773949440000, "open": 0.643, "high": 0.648, "low": 0.643, "close": 0.643, "volume": 5712.79, "quote_volume": 3684.79526, "trades": 27, "taker_buy_volume": 4574.14, "taker_buy_quote": 2950.5756}, {"ts": 1773949500000, "open": 0.643, "high": 0.644, "low": 0.641, "close": 0.644, "volume": 3355.69, "quote_volume": 2155.82027, "trades": 17, "taker_buy_volume": 1455.43, "taker_buy_quote": 935.12526}, {"ts": 1773949560000, "open": 0.644, "high": 0.644, "low": 0.642, "close": 0.643, "volume": 3335.69, "quote_volume": 2143.90146, "trades": 12, "taker_buy_volume": 898.79, "taker_buy_quote": 578.8029}, {"ts": 1773949620000, "open": 0.641, "high": 0.643, "low": 0.64, "close": 0.641, "volume": 2454.79, "quote_volume": 1572.43801, "trades": 20, "taker_buy_volume": 543.38, "taker_buy_quote": 348.81005}, {"ts": 1773949680000, "open": 0.641, "high": 0.643, "low": 0.64, "close": 0.64, "volume": 3418.94, "quote_volume": 2192.38514, "trades": 26, "taker_buy_volume": 1051.37, "taker_buy_quote": 674.65599}, {"ts": 1773949740000, "open": 0.64, "high": 0.64, "low": 0.639, "close": 0.639, "volume": 9800.2, "quote_volume": 6270.27717, "trades": 59, "taker_buy_volume": 2254.26, "taker_buy_quote": 1442.6319}, {"ts": 1773949800000, "open": 0.639, "high": 0.639, "low": 0.634, "close": 0.635, "volume": 6342.04, "quote_volume": 4026.69864, "trades": 50, "taker_buy_volume": 2936.56, "taker_buy_quote": 1866.34997}, {"ts": 1773949860000, "open": 0.636, "high": 0.639, "low": 0.635, "close": 0.636, "volume": 10956.39, "quote_volume": 6975.08315, "trades": 58, "taker_buy_volume": 4960.16, "taker_buy_quote": 3158.26578}, {"ts": 1773949920000, "open": 0.637, "high": 0.641, "low": 0.637, "close": 0.64, "volume": 2571.39, "quote_volume": 1642.10285, "trades": 24, "taker_buy_volume": 2207.99, "taker_buy_quote": 1410.2889}, {"ts": 1773949980000, "open": 0.639, "high": 0.639, "low": 0.638, "close": 0.638, "volume": 3036.45, "quote_volume": 1938.59323, "trades": 20, "taker_buy_volume": 287.57, "taker_buy_quote": 183.70326}, {"ts": 1773950040000, "open": 0.637, "high": 0.638, "low": 0.637, "close": 0.638, "volume": 1271.77, "quote_volume": 811.131, "trades": 9, "taker_buy_volume": 837.9, "taker_buy_quote": 534.33058}, {"ts": 1773950100000, "open": 0.639, "high": 0.639, "low": 0.638, "close": 0.638, "volume": 729.39, "quote_volume": 465.811, "trades": 15, "taker_buy_volume": 609.38, "taker_buy_quote": 389.24462}, {"ts": 1773950160000, "open": 0.639, "high": 0.641, "low": 0.639, "close": 0.641, "volume": 2590.59, "quote_volume": 1656.89357, "trades": 29, "taker_buy_volume": 2080.24, "taker_buy_quote": 1330.26957}, {"ts": 1773950220000, "open": 0.641, "high": 0.641, "low": 0.64, "close": 0.64, "volume": 758.27, "quote_volume": 485.81774, "trades": 9, "taker_buy_volume": 672.44, "taker_buy_quote": 430.88654}, {"ts": 1773950280000, "open": 0.639, "high": 0.639, "low": 0.635, "close": 0.638, "volume": 3116.12, "quote_volume": 1983.35546, "trades": 25, "taker_buy_volume": 562.4, "taker_buy_quote": 358.4687}, {"ts": 1773950340000, "open": 0.636, "high": 0.638, "low": 0.636, "close": 0.638, "volume": 1754.08, "quote_volume": 1117.5509, "trades": 23, "taker_buy_volume": 733.0, "taker_buy_quote": 467.3028}, {"ts": 1773950400000, "open": 0.638, "high": 0.645, "low": 0.637, "close": 0.642, "volume": 8641.65, "quote_volume": 5538.88962, "trades": 107, "taker_buy_volume": 4833.49, "taker_buy_quote": 3104.56525}, {"ts": 1773950460000, "open": 0.641, "high": 0.641, "low": 0.638, "close": 0.639, "volume": 2663.58, "quote_volume": 1701.86027, "trades": 36, "taker_buy_volume": 927.34, "taker_buy_quote": 592.67366}, {"ts": 1773950520000, "open": 0.64, "high": 0.642, "low": 0.639, "close": 0.641, "volume": 7294.64, "quote_volume": 4671.1631, "trades": 50, "taker_buy_volume": 5598.85, "taker_buy_quote": 3587.11473}, {"ts": 1773950580000, "open": 0.641, "high": 0.641, "low": 0.637, "close": 0.64, "volume": 1599.04, "quote_volume": 1023.00166, "trades": 17, "taker_buy_volume": 1013.58, "taker_buy_quote": 648.19548}, {"ts": 1773950640000, "open": 0.64, "high": 0.643, "low": 0.639, "close": 0.643, "volume": 2003.31, "quote_volume": 1284.28807, "trades": 27, "taker_buy_volume": 975.89, "taker_buy_quote": 625.49706}, {"ts": 1773950700000, "open": 0.643, "high": 0.644, "low": 0.641, "close": 0.644, "volume": 3602.01, "quote_volume": 2314.96674, "trades": 27, "taker_buy_volume": 864.78, "taker_buy_quote": 555.11548}, {"ts": 1773950760000, "open": 0.643, "high": 0.644, "low": 0.641, "close": 0.641, "volume": 2010.96, "quote_volume": 1292.15861, "trades": 18, "taker_buy_volume": 1156.84, "taker_buy_quote": 743.88415}, {"ts": 1773950820000, "open": 0.641, "high": 0.642, "low": 0.639, "close": 0.642, "volume": 11860.24, "quote_volume": 7589.76909, "trades": 68, "taker_buy_volume": 3726.92, "taker_buy_quote": 2387.93841}, {"ts": 1773950880000, "open": 0.642, "high": 0.645, "low": 0.642, "close": 0.644, "volume": 8887.15, "quote_volume": 5721.6886, "trades": 39, "taker_buy_volume": 7999.17, "taker_buy_quote": 5150.72242}, {"ts": 1773950940000, "open": 0.644, "high": 0.648, "low": 0.644, "close": 0.647, "volume": 3662.72, "quote_volume": 2364.3765, "trades": 38, "taker_buy_volume": 2445.72, "taker_buy_quote": 1580.27682}, {"ts": 1773951000000, "open": 0.648, "high": 0.648, "low": 0.645, "close": 0.645, "volume": 951.89, "quote_volume": 614.90056, "trades": 19, "taker_buy_volume": 480.93, "taker_buy_quote": 311.0864}, {"ts": 1773951060000, "open": 0.646, "high": 0.646, "low": 0.642, "close": 0.645, "volume": 13026.86, "quote_volume": 8389.89651, "trades": 32, "taker_buy_volume": 4487.06, "taker_buy_quote": 2889.76227}, {"ts": 1773951120000, "open": 0.646, "high": 0.647, "low": 0.646, "close": 0.647, "volume": 660.84, "quote_volume": 427.55496, "trades": 9, "taker_buy_volume": 566.34, "taker_buy_quote": 366.41346}, {"ts": 1773951180000, "open": 0.646, "high": 0.647, "low": 0.642, "close": 0.642, "volume": 4972.84, "quote_volume": 3202.76713, "trades": 21, "taker_buy_volume": 447.91, "taker_buy_quote": 288.21137}, {"ts": 1773951240000, "open": 0.644, "high": 0.644, "low": 0.64, "close": 0.64, "volume": 5660.74, "quote_volume": 3632.6857, "trades": 34, "taker_buy_volume": 610.25, "taker_buy_quote": 391.90402}, {"ts": 1773951300000, "open": 0.64, "high": 0.64, "low": 0.628, "close": 0.631, "volume": 41882.09, "quote_volume": 26531.81978, "trades": 155, "taker_buy_volume": 3991.44, "taker_buy_quote": 2526.20303}, {"ts": 1773951360000, "open": 0.632, "high": 0.632, "low": 0.626, "close": 0.627, "volume": 12851.65, "quote_volume": 8097.49449, "trades": 64, "taker_buy_volume": 7719.36, "taker_buy_quote": 4870.45167}, {"ts": 1773951420000, "open": 0.628, "high": 0.628, "low": 0.622, "close": 0.625, "volume": 17142.4, "quote_volume": 10712.09494, "trades": 76, "taker_buy_volume": 4725.5, "taker_buy_quote": 2955.21988}, {"ts": 1773951480000, "open": 0.626, "high": 0.626, "low": 0.624, "close": 0.624, "volume": 3585.99, "quote_volume": 2244.36577, "trades": 21, "taker_buy_volume": 3229.72, "taker_buy_quote": 2021.53883}, {"ts": 1773951540000, "open": 0.626, "high": 0.626, "low": 0.624, "close": 0.625, "volume": 3061.52, "quote_volume": 1913.33031, "trades": 19, "taker_buy_volume": 2182.21, "taker_buy_quote": 1364.07203}, {"ts": 1773951600000, "open": 0.625, "high": 0.634, "low": 0.625, "close": 0.63, "volume": 11119.66, "quote_volume": 6997.03342, "trades": 58, "taker_buy_volume": 5552.27, "taker_buy_quote": 3493.53488}, {"ts": 1773951660000, "open": 0.629, "high": 0.632, "low": 0.629, "close": 0.631, "volume": 8357.71, "quote_volume": 5279.72981, "trades": 35, "taker_buy_volume": 7230.79, "taker_buy_quote": 4568.77349}, {"ts": 1773951720000, "open": 0.63, "high": 0.632, "low": 0.627, "close": 0.628, "volume": 5796.35, "quote_volume": 3649.04639, "trades": 31, "taker_buy_volume": 892.53, "taker_buy_quote": 561.45512}, {"ts": 1773951780000, "open": 0.627, "high": 0.631, "low": 0.627, "close": 0.631, "volume": 4087.84, "quote_volume": 2571.95811, "trades": 24, "taker_buy_volume": 2817.03, "taker_buy_quote": 1773.08399}, {"ts": 1773951840000, "open": 0.63, "high": 0.631, "low": 0.629, "close": 0.631, "volume": 1812.44, "quote_volume": 1141.92967, "trades": 15, "taker_buy_volume": 890.37, "taker_buy_quote": 561.051}, {"ts": 1773951900000, "open": 0.629, "high": 0.637, "low": 0.629, "close": 0.634, "volume": 4773.99, "quote_volume": 3028.6299, "trades": 40, "taker_buy_volume": 1671.0, "taker_buy_quote": 1059.36217}, {"ts": 1773951960000, "open": 0.633, "high": 0.635, "low": 0.632, "close": 0.635, "volume": 5734.7, "quote_volume": 3634.98075, "trades": 30, "taker_buy_volume": 2763.53, "taker_buy_quote": 1753.47372}, {"ts": 1773952020000, "open": 0.634, "high": 0.634, "low": 0.633, "close": 0.633, "volume": 2730.03, "quote_volume": 1728.16131, "trades": 10, "taker_buy_volume": 2150.75, "taker_buy_quote": 1361.46902}, {"ts": 1773952080000, "open": 0.635, "high": 0.635, "low": 0.634, "close": 0.635, "volume": 1295.57, "quote_volume": 822.52361, "trades": 7, "taker_buy_volume": 1132.23, "taker_buy_quote": 718.96605}, {"ts": 1773952140000, "open": 0.635, "high": 0.639, "low": 0.635, "close": 0.638, "volume": 12872.84, "quote_volume": 8192.84909, "trades": 39, "taker_buy_volume": 11424.03, "taker_buy_quote": 7271.32427}, {"ts": 1773952200000, "open": 0.639, "high": 0.642, "low": 0.638, "close": 0.639, "volume": 9546.38, "quote_volume": 6107.37762, "trades": 78, "taker_buy_volume": 5107.83, "taker_buy_quote": 3271.98693}, {"ts": 1773952260000, "open": 0.639, "high": 0.64, "low": 0.634, "close": 0.637, "volume": 8157.81, "quote_volume": 5199.26578, "trades": 55, "taker_buy_volume": 3688.56, "taker_buy_quote": 2350.99095}, {"ts": 1773952320000, "open": 0.637, "high": 0.639, "low": 0.635, "close": 0.637, "volume": 8668.74, "quote_volume": 5517.34809, "trades": 61, "taker_buy_volume": 1107.45, "taker_buy_quote": 705.96663}, {"ts": 1773952380000, "open": 0.635, "high": 0.636, "low": 0.629, "close": 0.629, "volume": 14125.46, "quote_volume": 8928.25114, "trades": 78, "taker_buy_volume": 6098.62, "taker_buy_quote": 3855.99399}, {"ts": 1773952440000, "open": 0.629, "high": 0.632, "low": 0.627, "close": 0.632, "volume": 10291.03, "quote_volume": 6475.88784, "trades": 66, "taker_buy_volume": 6578.08, "taker_buy_quote": 4143.24462}, {"ts": 1773952500000, "open": 0.631, "high": 0.635, "low": 0.631, "close": 0.632, "volume": 2617.23, "quote_volume": 1655.49137, "trades": 22, "taker_buy_volume": 817.01, "taker_buy_quote": 517.80379}, {"ts": 1773952560000, "open": 0.633, "high": 0.633, "low": 0.63, "close": 0.631, "volume": 4945.02, "quote_volume": 3123.70933, "trades": 28, "taker_buy_volume": 662.5, "taker_buy_quote": 418.5315}, {"ts": 1773952620000, "open": 0.631, "high": 0.632, "low": 0.63, "close": 0.631, "volume": 5341.73, "quote_volume": 3370.04091, "trades": 20, "taker_buy_volume": 978.57, "taker_buy_quote": 617.96674}, {"ts": 1773952680000, "open": 0.633, "high": 0.634, "low": 0.63, "close": 0.634, "volume": 10591.52, "quote_volume": 6699.38961, "trades": 44, "taker_buy_volume": 6301.35, "taker_buy_quote": 3992.66468}, {"ts": 1773952740000, "open": 0.634, "high": 0.635, "low": 0.631, "close": 0.634, "volume": 6984.19, "quote_volume": 4420.53375, "trades": 23, "taker_buy_volume": 1967.93, "taker_buy_quote": 1247.66626}, {"ts": 1773952800000, "open": 0.634, "high": 0.637, "low": 0.634, "close": 0.637, "volume": 6320.53, "quote_volume": 4010.57305, "trades": 22, "taker_buy_volume": 5593.59, "taker_buy_quote": 3548.39659}, {"ts": 1773952860000, "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.639, "volume": 9452.43, "quote_volume": 6030.74099, "trades": 49, "taker_buy_volume": 5448.09, "taker_buy_quote": 3476.81166}, {"ts": 1773952920000, "open": 0.64, "high": 0.641, "low": 0.639, "close": 0.639, "volume": 7653.46, "quote_volume": 4894.63876, "trades": 33, "taker_buy_volume": 5375.08, "taker_buy_quote": 3438.75394}, {"ts": 1773952980000, "open": 0.639, "high": 0.644, "low": 0.639, "close": 0.644, "volume": 10360.97, "quote_volume": 6656.2219, "trades": 57, "taker_buy_volume": 10146.2, "taker_buy_quote": 6518.33956}, {"ts": 1773953040000, "open": 0.642, "high": 0.644, "low": 0.641, "close": 0.644, "volume": 3531.96, "quote_volume": 2271.5425, "trades": 27, "taker_buy_volume": 2044.85, "taker_buy_quote": 1316.02378}, {"ts": 1773953100000, "open": 0.643, "high": 0.645, "low": 0.641, "close": 0.645, "volume": 13161.93, "quote_volume": 8469.64892, "trades": 50, "taker_buy_volume": 5191.81, "taker_buy_quote": 3343.35568}, {"ts": 1773953160000, "open": 0.645, "high": 0.647, "low": 0.643, "close": 0.645, "volume": 5873.94, "quote_volume": 3789.97412, "trades": 37, "taker_buy_volume": 4482.12, "taker_buy_quote": 2891.70108}, {"ts": 1773953220000, "open": 0.645, "high": 0.646, "low": 0.643, "close": 0.643, "volume": 1669.24, "quote_volume": 1074.95372, "trades": 19, "taker_buy_volume": 721.63, "taker_buy_quote": 465.43823}, {"ts": 1773953280000, "open": 0.642, "high": 0.642, "low": 0.639, "close": 0.639, "volume": 2488.04, "quote_volume": 1590.75566, "trades": 26, "taker_buy_volume": 2241.24, "taker_buy_quote": 1432.97434}, {"ts": 1773953340000, "open": 0.64, "high": 0.64, "low": 0.636, "close": 0.636, "volume": 6065.5, "quote_volume": 3868.90774, "trades": 40, "taker_buy_volume": 1329.52, "taker_buy_quote": 848.98144}, {"ts": 1773953400000, "open": 0.638, "high": 0.64, "low": 0.638, "close": 0.639, "volume": 4887.89, "quote_volume": 3126.2668, "trades": 26, "taker_buy_volume": 4590.83, "taker_buy_quote": 2936.69861}, {"ts": 1773953460000, "open": 0.638, "high": 0.64, "low": 0.638, "close": 0.639, "volume": 870.72, "quote_volume": 556.48115, "trades": 9, "taker_buy_volume": 539.39, "taker_buy_quote": 344.77195}, {"ts": 1773953520000, "open": 0.639, "high": 0.639, "low": 0.634, "close": 0.637, "volume": 10929.0, "quote_volume": 6955.12494, "trades": 49, "taker_buy_volume": 1011.42, "taker_buy_quote": 643.45575}, {"ts": 1773953580000, "open": 0.636, "high": 0.638, "low": 0.634, "close": 0.638, "volume": 5085.51, "quote_volume": 3231.85465, "trades": 24, "taker_buy_volume": 1694.02, "taker_buy_quote": 1078.96611}, {"ts": 1773953640000, "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.639, "volume": 4027.44, "quote_volume": 2570.4322, "trades": 19, "taker_buy_volume": 3499.67, "taker_buy_quote": 2233.7658}, {"ts": 1773953700000, "open": 0.638, "high": 0.64, "low": 0.638, "close": 0.64, "volume": 223.9, "quote_volume": 143.23292, "trades": 4, "taker_buy_volume": 189.26, "taker_buy_quote": 121.10775}, {"ts": 1773953760000, "open": 0.64, "high": 0.644, "low": 0.64, "close": 0.643, "volume": 19405.29, "quote_volume": 12435.71443, "trades": 38, "taker_buy_volume": 17324.47, "taker_buy_quote": 11095.776}, {"ts": 1773953820000, "open": 0.642, "high": 0.642, "low": 0.639, "close": 0.639, "volume": 6395.19, "quote_volume": 4092.90693, "trades": 43, "taker_buy_volume": 1330.05, "taker_buy_quote": 851.97067}, {"ts": 1773953880000, "open": 0.639, "high": 0.641, "low": 0.638, "close": 0.64, "volume": 1520.63, "quote_volume": 972.01646, "trades": 23, "taker_buy_volume": 796.1, "taker_buy_quote": 509.34817}, {"ts": 1773953940000, "open": 0.639, "high": 0.64, "low": 0.638, "close": 0.639, "volume": 718.37, "quote_volume": 458.94365, "trades": 9, "taker_buy_volume": 262.85, "taker_buy_quote": 168.21487}, {"ts": 1773954000000, "open": 0.638, "high": 0.646, "low": 0.638, "close": 0.643, "volume": 9625.1, "quote_volume": 6192.75799, "trades": 79, "taker_buy_volume": 5911.27, "taker_buy_quote": 3802.25031}, {"ts": 1773954060000, "open": 0.642, "high": 0.648, "low": 0.642, "close": 0.647, "volume": 17147.57, "quote_volume": 11084.93882, "trades": 64, "taker_buy_volume": 11112.57, "taker_buy_quote": 7178.96529}, {"ts": 1773954120000, "open": 0.647, "high": 0.649, "low": 0.646, "close": 0.649, "volume": 5280.63, "quote_volume": 3416.93111, "trades": 26, "taker_buy_volume": 2819.44, "taker_buy_quote": 1825.52602}, {"ts": 1773954180000, "open": 0.648, "high": 0.648, "low": 0.647, "close": 0.647, "volume": 3137.48, "quote_volume": 2030.91111, "trades": 15, "taker_buy_volume": 2214.93, "taker_buy_quote": 1433.41803}, {"ts": 1773954240000, "open": 0.647, "high": 0.648, "low": 0.647, "close": 0.648, "volume": 1832.63, "quote_volume": 1186.45789, "trades": 14, "taker_buy_volume": 1015.03, "taker_buy_quote": 657.47069}, {"ts": 1773954300000, "open": 0.647, "high": 0.654, "low": 0.647, "close": 0.653, "volume": 34867.15, "quote_volume": 22682.72482, "trades": 111, "taker_buy_volume": 30470.92, "taker_buy_quote": 19816.25198}, {"ts": 1773954360000, "open": 0.652, "high": 0.654, "low": 0.65, "close": 0.654, "volume": 6660.04, "quote_volume": 4342.68645, "trades": 40, "taker_buy_volume": 5762.0, "taker_buy_quote": 3758.60406}, {"ts": 1773954420000, "open": 0.652, "high": 0.652, "low": 0.65, "close": 0.651, "volume": 3106.71, "quote_volume": 2021.96956, "trades": 27, "taker_buy_volume": 1800.06, "taker_buy_quote": 1170.7376}, {"ts": 1773954480000, "open": 0.652, "high": 0.656, "low": 0.652, "close": 0.656, "volume": 5496.49, "quote_volume": 3594.28337, "trades": 31, "taker_buy_volume": 4064.63, "taker_buy_quote": 2659.87613}, {"ts": 1773954540000, "open": 0.655, "high": 0.655, "low": 0.652, "close": 0.653, "volume": 4847.48, "quote_volume": 3164.25061, "trades": 18, "taker_buy_volume": 1027.61, "taker_buy_quote": 671.43469}, {"ts": 1773954600000, "open": 0.652, "high": 0.654, "low": 0.652, "close": 0.653, "volume": 1616.95, "quote_volume": 1056.16672, "trades": 14, "taker_buy_volume": 1024.25, "taker_buy_quote": 669.1676}, {"ts": 1773954660000, "open": 0.652, "high": 0.652, "low": 0.646, "close": 0.648, "volume": 10227.13, "quote_volume": 6634.63925, "trades": 41, "taker_buy_volume": 2770.96, "taker_buy_quote": 1796.66946}, {"ts": 1773954720000, "open": 0.649, "high": 0.651, "low": 0.649, "close": 0.65, "volume": 10978.78, "quote_volume": 7138.36969, "trades": 36, "taker_buy_volume": 6295.77, "taker_buy_quote": 4094.897}, {"ts": 1773954780000, "open": 0.651, "high": 0.658, "low": 0.649, "close": 0.654, "volume": 21226.27, "quote_volume": 13859.37741, "trades": 101, "taker_buy_volume": 12186.74, "taker_buy_quote": 7951.68728}, {"ts": 1773954840000, "open": 0.654, "high": 0.662, "low": 0.654, "close": 0.661, "volume": 34134.66, "quote_volume": 22426.09425, "trades": 106, "taker_buy_volume": 18508.89, "taker_buy_quote": 12164.89591}, {"ts": 1773954900000, "open": 0.662, "high": 0.663, "low": 0.655, "close": 0.657, "volume": 23699.88, "quote_volume": 15633.03436, "trades": 89, "taker_buy_volume": 7860.36, "taker_buy_quote": 5181.26162}, {"ts": 1773954960000, "open": 0.656, "high": 0.656, "low": 0.651, "close": 0.652, "volume": 7535.87, "quote_volume": 4919.33342, "trades": 36, "taker_buy_volume": 2575.43, "taker_buy_quote": 1683.63175}, {"ts": 1773955020000, "open": 0.653, "high": 0.653, "low": 0.647, "close": 0.65, "volume": 7983.52, "quote_volume": 5197.09758, "trades": 57, "taker_buy_volume": 4445.15, "taker_buy_quote": 2897.20075}, {"ts": 1773955080000, "open": 0.65, "high": 0.652, "low": 0.65, "close": 0.651, "volume": 3966.86, "quote_volume": 2581.15744, "trades": 23, "taker_buy_volume": 2705.05, "taker_buy_quote": 1760.426}, {"ts": 1773955140000, "open": 0.653, "high": 0.655, "low": 0.653, "close": 0.653, "volume": 8440.64, "quote_volume": 5527.4777, "trades": 29, "taker_buy_volume": 2573.42, "taker_buy_quote": 1685.47033}, {"ts": 1773955200000, "open": 0.656, "high": 0.656, "low": 0.65, "close": 0.651, "volume": 10748.87, "quote_volume": 7016.88642, "trades": 44, "taker_buy_volume": 218.83, "taker_buy_quote": 142.97243}, {"ts": 1773955260000, "open": 0.65, "high": 0.654, "low": 0.65, "close": 0.652, "volume": 2866.23, "quote_volume": 1867.59054, "trades": 15, "taker_buy_volume": 2114.3, "taker_buy_quote": 1377.40748}, {"ts": 1773955320000, "open": 0.654, "high": 0.658, "low": 0.654, "close": 0.655, "volume": 2674.86, "quote_volume": 1754.29392, "trades": 20, "taker_buy_volume": 2008.85, "taker_buy_quote": 1317.03138}, {"ts": 1773955380000, "open": 0.657, "high": 0.657, "low": 0.594, "close": 0.605, "volume": 372507.56, "quote_volume": 227540.85426, "trades": 1906, "taker_buy_volume": 104335.19, "taker_buy_quote": 63287.30977}, {"ts": 1773955440000, "open": 0.605, "high": 0.607, "low": 0.6, "close": 0.606, "volume": 95059.45, "quote_volume": 57398.96522, "trades": 385, "taker_buy_volume": 21783.75, "taker_buy_quote": 13176.36039}, {"ts": 1773955500000, "open": 0.606, "high": 0.606, "low": 0.592, "close": 0.596, "volume": 103483.0, "quote_volume": 62038.0994, "trades": 378, "taker_buy_volume": 13414.1, "taker_buy_quote": 8032.43594}, {"ts": 1773955560000, "open": 0.597, "high": 0.597, "low": 0.58, "close": 0.586, "volume": 87226.93, "quote_volume": 51296.0619, "trades": 254, "taker_buy_volume": 31670.6, "taker_buy_quote": 18604.55197}, {"ts": 1773955620000, "open": 0.588, "high": 0.588, "low": 0.571, "close": 0.571, "volume": 114973.3, "quote_volume": 66341.73314, "trades": 801, "taker_buy_volume": 20793.09, "taker_buy_quote": 12012.43561}, {"ts": 1773955680000, "open": 0.572, "high": 0.576, "low": 0.565, "close": 0.576, "volume": 91201.13, "quote_volume": 52082.89605, "trades": 573, "taker_buy_volume": 42620.26, "taker_buy_quote": 24348.17652}, {"ts": 1773955740000, "open": 0.576, "high": 0.581, "low": 0.573, "close": 0.575, "volume": 51224.11, "quote_volume": 29525.23992, "trades": 452, "taker_buy_volume": 11078.15, "taker_buy_quote": 6400.2625}, {"ts": 1773955800000, "open": 0.573, "high": 0.583, "low": 0.57, "close": 0.582, "volume": 29690.07, "quote_volume": 17080.47899, "trades": 334, "taker_buy_volume": 16190.48, "taker_buy_quote": 9328.39824}, {"ts": 1773955860000, "open": 0.583, "high": 0.588, "low": 0.582, "close": 0.587, "volume": 37756.64, "quote_volume": 22122.49658, "trades": 263, "taker_buy_volume": 21630.93, "taker_buy_quote": 12683.92874}, {"ts": 1773955920000, "open": 0.586, "high": 0.59, "low": 0.582, "close": 0.59, "volume": 28859.64, "quote_volume": 16947.62693, "trades": 248, "taker_buy_volume": 12079.51, "taker_buy_quote": 7107.18855}, {"ts": 1773955980000, "open": 0.589, "high": 0.59, "low": 0.585, "close": 0.59, "volume": 15882.39, "quote_volume": 9325.00094, "trades": 187, "taker_buy_volume": 6452.29, "taker_buy_quote": 3796.91939}, {"ts": 1773956040000, "open": 0.588, "high": 0.597, "low": 0.588, "close": 0.595, "volume": 41711.91, "quote_volume": 24755.022, "trades": 210, "taker_buy_volume": 24562.26, "taker_buy_quote": 14585.97864}, {"ts": 1773956100000, "open": 0.593, "high": 0.595, "low": 0.59, "close": 0.593, "volume": 21559.58, "quote_volume": 12791.83877, "trades": 121, "taker_buy_volume": 13254.06, "taker_buy_quote": 7870.77982}, {"ts": 1773956160000, "open": 0.593, "high": 0.595, "low": 0.59, "close": 0.593, "volume": 16434.71, "quote_volume": 9745.12362, "trades": 97, "taker_buy_volume": 5127.81, "taker_buy_quote": 3045.28602}, {"ts": 1773956220000, "open": 0.591, "high": 0.594, "low": 0.588, "close": 0.593, "volume": 14724.03, "quote_volume": 8706.50982, "trades": 74, "taker_buy_volume": 11554.6, "taker_buy_quote": 6836.14013}, {"ts": 1773956280000, "open": 0.592, "high": 0.593, "low": 0.585, "close": 0.586, "volume": 7281.79, "quote_volume": 4285.72844, "trades": 66, "taker_buy_volume": 948.83, "taker_buy_quote": 560.74045}, {"ts": 1773956340000, "open": 0.587, "high": 0.593, "low": 0.586, "close": 0.588, "volume": 18133.09, "quote_volume": 10712.87225, "trades": 62, "taker_buy_volume": 13379.05, "taker_buy_quote": 7905.59496}, {"ts": 1773956400000, "open": 0.587, "high": 0.589, "low": 0.584, "close": 0.588, "volume": 24088.68, "quote_volume": 14128.07116, "trades": 123, "taker_buy_volume": 14602.8, "taker_buy_quote": 8572.53827}, {"ts": 1773956460000, "open": 0.588, "high": 0.589, "low": 0.585, "close": 0.588, "volume": 3906.03, "quote_volume": 2289.82336, "trades": 23, "taker_buy_volume": 338.3, "taker_buy_quote": 199.11951}, {"ts": 1773956520000, "open": 0.586, "high": 0.593, "low": 0.586, "close": 0.587, "volume": 23565.36, "quote_volume": 13884.33341, "trades": 81, "taker_buy_volume": 16692.91, "taker_buy_quote": 9832.53838}, {"ts": 1773956580000, "open": 0.587, "high": 0.587, "low": 0.585, "close": 0.585, "volume": 5637.97, "quote_volume": 3305.42823, "trades": 15, "taker_buy_volume": 18.81, "taker_buy_quote": 11.03262}, {"ts": 1773956640000, "open": 0.586, "high": 0.591, "low": 0.586, "close": 0.591, "volume": 7406.24, "quote_volume": 4362.69386, "trades": 27, "taker_buy_volume": 5033.48, "taker_buy_quote": 2965.86965}, {"ts": 1773956700000, "open": 0.59, "high": 0.59, "low": 0.588, "close": 0.589, "volume": 27435.01, "quote_volume": 16163.13078, "trades": 61, "taker_buy_volume": 6276.32, "taker_buy_quote": 3700.26492}, {"ts": 1773956760000, "open": 0.589, "high": 0.594, "low": 0.589, "close": 0.594, "volume": 6765.03, "quote_volume": 4006.84484, "trades": 28, "taker_buy_volume": 6346.68, "taker_buy_quote": 3760.00469}, {"ts": 1773956820000, "open": 0.593, "high": 0.593, "low": 0.591, "close": 0.592, "volume": 2894.89, "quote_volume": 1715.18649, "trades": 17, "taker_buy_volume": 1143.41, "taker_buy_quote": 676.92382}, {"ts": 1773956880000, "open": 0.593, "high": 0.593, "low": 0.59, "close": 0.59, "volume": 5994.78, "quote_volume": 3547.94053, "trades": 30, "taker_buy_volume": 1199.14, "taker_buy_quote": 709.89088}, {"ts": 1773956940000, "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.589, "volume": 7336.14, "quote_volume": 4320.93689, "trades": 73, "taker_buy_volume": 1369.11, "taker_buy_quote": 806.72762}, {"ts": 1773957000000, "open": 0.59, "high": 0.59, "low": 0.588, "close": 0.59, "volume": 10487.81, "quote_volume": 6185.88898, "trades": 18, "taker_buy_volume": 9793.93, "taker_buy_quote": 5777.8631}, {"ts": 1773957060000, "open": 0.589, "high": 0.592, "low": 0.588, "close": 0.592, "volume": 8132.93, "quote_volume": 4801.1274, "trades": 32, "taker_buy_volume": 7399.97, "taker_buy_quote": 4369.24437}, {"ts": 1773957120000, "open": 0.591, "high": 0.591, "low": 0.587, "close": 0.588, "volume": 6546.51, "quote_volume": 3849.92829, "trades": 25, "taker_buy_volume": 34.77, "taker_buy_quote": 20.44476}, {"ts": 1773957180000, "open": 0.588, "high": 0.589, "low": 0.587, "close": 0.588, "volume": 6595.9, "quote_volume": 3877.89987, "trades": 17, "taker_buy_volume": 5680.19, "taker_buy_quote": 3339.9854}, {"ts": 1773957240000, "open": 0.588, "high": 0.589, "low": 0.588, "close": 0.589, "volume": 817.08, "quote_volume": 480.7693, "trades": 9, "taker_buy_volume": 406.22, "taker_buy_quote": 239.18362}, {"ts": 1773957300000, "open": 0.589, "high": 0.593, "low": 0.589, "close": 0.591, "volume": 13033.23, "quote_volume": 7709.91408, "trades": 50, "taker_buy_volume": 9394.9, "taker_buy_quote": 5559.24099}, {"ts": 1773957360000, "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.591, "volume": 8027.41, "quote_volume": 4738.49129, "trades": 23, "taker_buy_volume": 1968.82, "taker_buy_quote": 1161.64867}, {"ts": 1773957420000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.59, "volume": 1117.93, "quote_volume": 660.31993, "trades": 11, "taker_buy_volume": 838.98, "taker_buy_quote": 495.83718}, {"ts": 1773957480000, "open": 0.589, "high": 0.59, "low": 0.589, "close": 0.59, "volume": 7311.42, "quote_volume": 4306.44331, "trades": 17, "taker_buy_volume": 2987.71, "taker_buy_quote": 1759.76119}, {"ts": 1773957540000, "open": 0.59, "high": 0.592, "low": 0.589, "close": 0.591, "volume": 7387.41, "quote_volume": 4367.50805, "trades": 14, "taker_buy_volume": 6492.12, "taker_buy_quote": 3839.41119}, {"ts": 1773957600000, "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.59, "volume": 9628.14, "quote_volume": 5675.65542, "trades": 53, "taker_buy_volume": 2689.42, "taker_buy_quote": 1584.69244}, {"ts": 1773957660000, "open": 0.59, "high": 0.59, "low": 0.59, "close": 0.59, "volume": 7287.0, "quote_volume": 4299.33, "trades": 27, "taker_buy_volume": 7134.67, "taker_buy_quote": 4209.4553}, {"ts": 1773957720000, "open": 0.59, "high": 0.591, "low": 0.59, "close": 0.59, "volume": 667.91, "quote_volume": 394.0971, "trades": 9, "taker_buy_volume": 30.2, "taker_buy_quote": 17.8482}, {"ts": 1773957780000, "open": 0.59, "high": 0.59, "low": 0.588, "close": 0.588, "volume": 7366.73, "quote_volume": 4339.7929, "trades": 44, "taker_buy_volume": 1442.34, "taker_buy_quote": 850.10873}, {"ts": 1773957840000, "open": 0.588, "high": 0.59, "low": 0.588, "close": 0.59, "volume": 15374.36, "quote_volume": 9047.20553, "trades": 31, "taker_buy_volume": 5232.58, "taker_buy_quote": 3083.83889}, {"ts": 1773957900000, "open": 0.589, "high": 0.589, "low": 0.582, "close": 0.585, "volume": 24631.95, "quote_volume": 14414.98834, "trades": 93, "taker_buy_volume": 10911.89, "taker_buy_quote": 6378.47616}, {"ts": 1773957960000, "open": 0.586, "high": 0.587, "low": 0.585, "close": 0.585, "volume": 14536.32, "quote_volume": 8517.48133, "trades": 71, "taker_buy_volume": 8395.0, "taker_buy_quote": 4920.66356}, {"ts": 1773958020000, "open": 0.587, "high": 0.588, "low": 0.585, "close": 0.588, "volume": 9731.37, "quote_volume": 5708.31079, "trades": 33, "taker_buy_volume": 7089.09, "taker_buy_quote": 4158.60762}, {"ts": 1773958080000, "open": 0.587, "high": 0.593, "low": 0.587, "close": 0.593, "volume": 5423.31, "quote_volume": 3197.33935, "trades": 24, "taker_buy_volume": 4022.34, "taker_buy_quote": 2373.35743}, {"ts": 1773958140000, "open": 0.591, "high": 0.593, "low": 0.588, "close": 0.591, "volume": 12336.47, "quote_volume": 7292.06482, "trades": 52, "taker_buy_volume": 5840.85, "taker_buy_quote": 3458.57037}, {"ts": 1773958200000, "open": 0.592, "high": 0.593, "low": 0.591, "close": 0.591, "volume": 8231.63, "quote_volume": 4879.33564, "trades": 44, "taker_buy_volume": 6283.32, "taker_buy_quote": 3726.00876}, {"ts": 1773958260000, "open": 0.593, "high": 0.593, "low": 0.589, "close": 0.59, "volume": 6223.79, "quote_volume": 3674.30884, "trades": 47, "taker_buy_volume": 4073.01, "taker_buy_quote": 2404.5797}, {"ts": 1773958320000, "open": 0.591, "high": 0.592, "low": 0.59, "close": 0.591, "volume": 2791.68, "quote_volume": 1649.48019, "trades": 29, "taker_buy_volume": 1401.37, "taker_buy_quote": 828.22639}, {"ts": 1773958380000, "open": 0.59, "high": 0.591, "low": 0.589, "close": 0.589, "volume": 902.47, "quote_volume": 532.15418, "trades": 22, "taker_buy_volume": 26.88, "taker_buy_quote": 15.88608}, {"ts": 1773958440000, "open": 0.589, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 7407.45, "quote_volume": 4356.35637, "trades": 58, "taker_buy_volume": 3355.55, "taker_buy_quote": 1975.8331}, {"ts": 1773958500000, "open": 0.59, "high": 0.591, "low": 0.589, "close": 0.59, "volume": 7953.78, "quote_volume": 4691.00479, "trades": 36, "taker_buy_volume": 3410.27, "taker_buy_quote": 2012.52212}, {"ts": 1773958560000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.59, "volume": 1792.73, "quote_volume": 1056.92467, "trades": 29, "taker_buy_volume": 509.9, "taker_buy_quote": 300.90179}, {"ts": 1773958620000, "open": 0.589, "high": 0.592, "low": 0.589, "close": 0.591, "volume": 6118.46, "quote_volume": 3614.89832, "trades": 29, "taker_buy_volume": 4739.3, "taker_buy_quote": 2800.93279}, {"ts": 1773958680000, "open": 0.59, "high": 0.59, "low": 0.588, "close": 0.589, "volume": 18622.65, "quote_volume": 10968.78967, "trades": 53, "taker_buy_volume": 8482.11, "taker_buy_quote": 4999.99466}, {"ts": 1773958740000, "open": 0.589, "high": 0.59, "low": 0.588, "close": 0.589, "volume": 4386.51, "quote_volume": 2584.75404, "trades": 29, "taker_buy_volume": 1768.71, "taker_buy_quote": 1043.49596}, {"ts": 1773958800000, "open": 0.589, "high": 0.59, "low": 0.586, "close": 0.589, "volume": 30047.68, "quote_volume": 17681.411, "trades": 74, "taker_buy_volume": 14188.67, "taker_buy_quote": 8357.25497}, {"ts": 1773958860000, "open": 0.588, "high": 0.591, "low": 0.588, "close": 0.59, "volume": 7038.26, "quote_volume": 4154.44875, "trades": 56, "taker_buy_volume": 4442.9, "taker_buy_quote": 2623.2668}, {"ts": 1773958920000, "open": 0.59, "high": 0.592, "low": 0.59, "close": 0.59, "volume": 2873.97, "quote_volume": 1698.19413, "trades": 24, "taker_buy_volume": 1384.16, "taker_buy_quote": 818.69663}, {"ts": 1773958980000, "open": 0.59, "high": 0.594, "low": 0.59, "close": 0.592, "volume": 6798.98, "quote_volume": 4025.49054, "trades": 38, "taker_buy_volume": 5889.13, "taker_buy_quote": 3486.07621}, {"ts": 1773959040000, "open": 0.591, "high": 0.592, "low": 0.591, "close": 0.591, "volume": 1135.55, "quote_volume": 671.42569, "trades": 8, "taker_buy_volume": 420.64, "taker_buy_quote": 248.91388}, {"ts": 1773959100000, "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.59, "volume": 7960.81, "quote_volume": 4695.85815, "trades": 50, "taker_buy_volume": 4310.62, "taker_buy_quote": 2545.26433}, {"ts": 1773959160000, "open": 0.59, "high": 0.594, "low": 0.59, "close": 0.592, "volume": 9914.94, "quote_volume": 5882.90915, "trades": 38, "taker_buy_volume": 8982.01, "taker_buy_quote": 5331.05041}, {"ts": 1773959220000, "open": 0.592, "high": 0.595, "low": 0.591, "close": 0.595, "volume": 24081.78, "quote_volume": 14301.78827, "trades": 64, "taker_buy_volume": 20009.07, "taker_buy_quote": 11889.66201}, {"ts": 1773959280000, "open": 0.594, "high": 0.594, "low": 0.593, "close": 0.593, "volume": 769.82, "quote_volume": 456.95108, "trades": 13, "taker_buy_volume": 33.82, "taker_buy_quote": 20.08908}, {"ts": 1773959340000, "open": 0.594, "high": 0.594, "low": 0.59, "close": 0.59, "volume": 4400.52, "quote_volume": 2608.70675, "trades": 45, "taker_buy_volume": 2182.99, "taker_buy_quote": 1296.69606}, {"ts": 1773959400000, "open": 0.591, "high": 0.602, "low": 0.591, "close": 0.596, "volume": 97353.61, "quote_volume": 58134.14287, "trades": 343, "taker_buy_volume": 76086.36, "taker_buy_quote": 45432.89955}, {"ts": 1773959460000, "open": 0.596, "high": 0.598, "low": 0.591, "close": 0.594, "volume": 17530.62, "quote_volume": 10414.0645, "trades": 148, "taker_buy_volume": 7152.57, "taker_buy_quote": 4251.38812}, {"ts": 1773959520000, "open": 0.594, "high": 0.599, "low": 0.593, "close": 0.599, "volume": 15020.74, "quote_volume": 8957.02149, "trades": 120, "taker_buy_volume": 8613.09, "taker_buy_quote": 5139.84462}, {"ts": 1773959580000, "open": 0.597, "high": 0.598, "low": 0.596, "close": 0.598, "volume": 7684.19, "quote_volume": 4587.80652, "trades": 66, "taker_buy_volume": 2639.84, "taker_buy_quote": 1576.93985}, {"ts": 1773959640000, "open": 0.597, "high": 0.6, "low": 0.596, "close": 0.599, "volume": 32530.41, "quote_volume": 19460.7429, "trades": 133, "taker_buy_volume": 23586.93, "taker_buy_quote": 14115.78468}, {"ts": 1773959700000, "open": 0.599, "high": 0.602, "low": 0.598, "close": 0.6, "volume": 76801.58, "quote_volume": 46085.39414, "trades": 311, "taker_buy_volume": 35575.23, "taker_buy_quote": 21360.2512}, {"ts": 1773959760000, "open": 0.6, "high": 0.601, "low": 0.6, "close": 0.601, "volume": 5286.95, "quote_volume": 3173.72241, "trades": 25, "taker_buy_volume": 1657.01, "taker_buy_quote": 995.75841}, {"ts": 1773959820000, "open": 0.6, "high": 0.601, "low": 0.598, "close": 0.6, "volume": 16339.1, "quote_volume": 9801.06509, "trades": 54, "taker_buy_volume": 6196.95, "taker_buy_quote": 3718.18448}, {"ts": 1773959880000, "open": 0.6, "high": 0.604, "low": 0.596, "close": 0.601, "volume": 221639.03, "quote_volume": 133033.51362, "trades": 410, "taker_buy_volume": 115740.43, "taker_buy_quote": 69503.94993}, {"ts": 1773959940000, "open": 0.6, "high": 0.601, "low": 0.597, "close": 0.599, "volume": 19062.93, "quote_volume": 11433.17521, "trades": 114, "taker_buy_volume": 8095.81, "taker_buy_quote": 4858.08441}, {"ts": 1773960000000, "open": 0.598, "high": 0.601, "low": 0.598, "close": 0.599, "volume": 23040.17, "quote_volume": 13821.87944, "trades": 68, "taker_buy_volume": 9637.11, "taker_buy_quote": 5785.21944}, {"ts": 1773960060000, "open": 0.598, "high": 0.6, "low": 0.598, "close": 0.598, "volume": 1864.73, "quote_volume": 1117.05365, "trades": 11, "taker_buy_volume": 151.06, "taker_buy_quote": 90.636}, {"ts": 1773960120000, "open": 0.599, "high": 0.599, "low": 0.596, "close": 0.597, "volume": 6120.52, "quote_volume": 3657.81456, "trades": 28, "taker_buy_volume": 494.6, "taker_buy_quote": 295.85373}, {"ts": 1773960180000, "open": 0.596, "high": 0.597, "low": 0.596, "close": 0.597, "volume": 8868.52, "quote_volume": 5293.48181, "trades": 45, "taker_buy_volume": 5805.92, "taker_buy_quote": 3465.82264}, {"ts": 1773960240000, "open": 0.596, "high": 0.601, "low": 0.596, "close": 0.601, "volume": 18753.33, "quote_volume": 11238.41809, "trades": 81, "taker_buy_volume": 15232.12, "taker_buy_quote": 9125.86945}, {"ts": 1773960300000, "open": 0.6, "high": 0.601, "low": 0.6, "close": 0.6, "volume": 3300.97, "quote_volume": 1982.84021, "trades": 12, "taker_buy_volume": 2258.21, "taker_buy_quote": 1357.18421}, {"ts": 1773960360000, "open": 0.6, "high": 0.6, "low": 0.599, "close": 0.6, "volume": 7567.66, "quote_volume": 4540.0774, "trades": 14, "taker_buy_volume": 6409.16, "taker_buy_quote": 3845.1844}, {"ts": 1773960420000, "open": 0.599, "high": 0.6, "low": 0.596, "close": 0.596, "volume": 5417.84, "quote_volume": 3236.51279, "trades": 45, "taker_buy_volume": 2362.14, "taker_buy_quote": 1412.00735}, {"ts": 1773960480000, "open": 0.596, "high": 0.596, "low": 0.593, "close": 0.595, "volume": 4078.54, "quote_volume": 2425.32385, "trades": 47, "taker_buy_volume": 941.45, "taker_buy_quote": 559.23015}, {"ts": 1773960540000, "open": 0.595, "high": 0.597, "low": 0.594, "close": 0.596, "volume": 4058.24, "quote_volume": 2414.4432, "trades": 60, "taker_buy_volume": 2085.91, "taker_buy_quote": 1242.69318}, {"ts": 1773960600000, "open": 0.596, "high": 0.597, "low": 0.595, "close": 0.597, "volume": 2715.34, "quote_volume": 1619.51661, "trades": 30, "taker_buy_volume": 540.73, "taker_buy_quote": 322.56501}, {"ts": 1773960660000, "open": 0.597, "high": 0.598, "low": 0.596, "close": 0.597, "volume": 5064.93, "quote_volume": 3022.82907, "trades": 25, "taker_buy_volume": 661.85, "taker_buy_quote": 395.63865}, {"ts": 1773960720000, "open": 0.598, "high": 0.6, "low": 0.598, "close": 0.6, "volume": 1235.87, "quote_volume": 740.73843, "trades": 22, "taker_buy_volume": 1235.87, "taker_buy_quote": 740.73843}, {"ts": 1773960780000, "open": 0.599, "high": 0.601, "low": 0.598, "close": 0.601, "volume": 26443.73, "quote_volume": 15861.67831, "trades": 54, "taker_buy_volume": 15158.46, "taker_buy_quote": 9099.01905}, {"ts": 1773960840000, "open": 0.6, "high": 0.612, "low": 0.6, "close": 0.612, "volume": 137313.43, "quote_volume": 83066.89037, "trades": 418, "taker_buy_volume": 100399.09, "taker_buy_quote": 60669.7437}, {"ts": 1773960900000, "open": 0.61, "high": 0.611, "low": 0.599, "close": 0.602, "volume": 135261.07, "quote_volume": 81528.07597, "trades": 372, "taker_buy_volume": 70388.88, "taker_buy_quote": 42320.51359}, {"ts": 1773960960000, "open": 0.602, "high": 0.603, "low": 0.598, "close": 0.598, "volume": 18359.5, "quote_volume": 11024.49053, "trades": 116, "taker_buy_volume": 8427.85, "taker_buy_quote": 5063.19854}, {"ts": 1773961020000, "open": 0.598, "high": 0.6, "low": 0.598, "close": 0.6, "volume": 4678.62, "quote_volume": 2802.20157, "trades": 35, "taker_buy_volume": 3646.77, "taker_buy_quote": 2185.12459}, {"ts": 1773961080000, "open": 0.601, "high": 0.604, "low": 0.599, "close": 0.604, "volume": 13611.41, "quote_volume": 8196.37099, "trades": 43, "taker_buy_volume": 10737.07, "taker_buy_quote": 6463.51188}, {"ts": 1773961140000, "open": 0.604, "high": 0.604, "low": 0.6, "close": 0.6, "volume": 6483.73, "quote_volume": 3900.23318, "trades": 51, "taker_buy_volume": 4882.05, "taker_buy_quote": 2936.67975}, {"ts": 1773961200000, "open": 0.601, "high": 0.601, "low": 0.598, "close": 0.6, "volume": 11819.48, "quote_volume": 7084.24691, "trades": 83, "taker_buy_volume": 8314.79, "taker_buy_quote": 4984.96766}, {"ts": 1773961260000, "open": 0.599, "high": 0.6, "low": 0.598, "close": 0.598, "volume": 16056.2, "quote_volume": 9620.37963, "trades": 115, "taker_buy_volume": 8798.42, "taker_buy_quote": 5276.06803}, {"ts": 1773961320000, "open": 0.598, "high": 0.598, "low": 0.59, "close": 0.595, "volume": 43432.19, "quote_volume": 25776.62389, "trades": 294, "taker_buy_volume": 17078.37, "taker_buy_quote": 10122.15825}, {"ts": 1773961380000, "open": 0.595, "high": 0.602, "low": 0.595, "close": 0.602, "volume": 36538.14, "quote_volume": 21908.677, "trades": 131, "taker_buy_volume": 34570.45, "taker_buy_quote": 20731.29351}, {"ts": 1773961440000, "open": 0.603, "high": 0.605, "low": 0.602, "close": 0.605, "volume": 5111.1, "quote_volume": 3084.29074, "trades": 38, "taker_buy_volume": 4320.35, "taker_buy_quote": 2607.4441}, {"ts": 1773961500000, "open": 0.604, "high": 0.606, "low": 0.602, "close": 0.602, "volume": 5652.56, "quote_volume": 3413.61929, "trades": 39, "taker_buy_volume": 1424.65, "taker_buy_quote": 861.54486}, {"ts": 1773961560000, "open": 0.603, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 1357.65, "quote_volume": 819.00127, "trades": 21, "taker_buy_volume": 1007.97, "taker_buy_quote": 608.49391}, {"ts": 1773961620000, "open": 0.603, "high": 0.607, "low": 0.603, "close": 0.607, "volume": 2648.36, "quote_volume": 1600.36622, "trades": 13, "taker_buy_volume": 2648.36, "taker_buy_quote": 1600.36622}, {"ts": 1773961680000, "open": 0.606, "high": 0.609, "low": 0.606, "close": 0.608, "volume": 7819.71, "quote_volume": 4750.28837, "trades": 54, "taker_buy_volume": 3576.79, "taker_buy_quote": 2174.26773}, {"ts": 1773961740000, "open": 0.606, "high": 0.612, "low": 0.606, "close": 0.611, "volume": 35631.43, "quote_volume": 21776.46812, "trades": 111, "taker_buy_volume": 21035.8, "taker_buy_quote": 12855.32603}, {"ts": 1773961800000, "open": 0.611, "high": 0.612, "low": 0.596, "close": 0.598, "volume": 76918.91, "quote_volume": 46268.90574, "trades": 348, "taker_buy_volume": 34702.89, "taker_buy_quote": 20822.0275}, {"ts": 1773961860000, "open": 0.6, "high": 0.6, "low": 0.595, "close": 0.598, "volume": 19579.08, "quote_volume": 11705.47637, "trades": 78, "taker_buy_volume": 9712.08, "taker_buy_quote": 5813.07706}, {"ts": 1773961920000, "open": 0.6, "high": 0.605, "low": 0.599, "close": 0.601, "volume": 26754.56, "quote_volume": 16111.68432, "trades": 110, "taker_buy_volume": 23775.53, "taker_buy_quote": 14323.01772}, {"ts": 1773961980000, "open": 0.601, "high": 0.601, "low": 0.598, "close": 0.6, "volume": 6372.93, "quote_volume": 3818.70887, "trades": 45, "taker_buy_volume": 1907.72, "taker_buy_quote": 1145.3519}, {"ts": 1773962040000, "open": 0.601, "high": 0.602, "low": 0.6, "close": 0.601, "volume": 4257.65, "quote_volume": 2561.56923, "trades": 39, "taker_buy_volume": 3450.05, "taker_buy_quote": 2076.22763}, {"ts": 1773962100000, "open": 0.601, "high": 0.602, "low": 0.599, "close": 0.601, "volume": 5775.21, "quote_volume": 3467.61016, "trades": 27, "taker_buy_volume": 3179.04, "taker_buy_quote": 1910.20567}, {"ts": 1773962160000, "open": 0.601, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 14756.62, "quote_volume": 8878.9747, "trades": 76, "taker_buy_volume": 9295.75, "taker_buy_quote": 5596.56751}, {"ts": 1773962220000, "open": 0.601, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 11546.0, "quote_volume": 6945.27628, "trades": 78, "taker_buy_volume": 5448.0, "taker_buy_quote": 3281.04255}, {"ts": 1773962280000, "open": 0.601, "high": 0.602, "low": 0.599, "close": 0.601, "volume": 19922.75, "quote_volume": 11967.41482, "trades": 88, "taker_buy_volume": 951.85, "taker_buy_quote": 571.9379}, {"ts": 1773962340000, "open": 0.6, "high": 0.601, "low": 0.599, "close": 0.601, "volume": 10122.79, "quote_volume": 6069.96902, "trades": 60, "taker_buy_volume": 3787.32, "taker_buy_quote": 2271.81329}, {"ts": 1773962400000, "open": 0.6, "high": 0.602, "low": 0.6, "close": 0.601, "volume": 4646.91, "quote_volume": 2792.55019, "trades": 27, "taker_buy_volume": 3124.26, "taker_buy_quote": 1877.81337}, {"ts": 1773962460000, "open": 0.6, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 1952.36, "quote_volume": 1174.72319, "trades": 15, "taker_buy_volume": 1653.8, "taker_buy_quote": 995.41522}, {"ts": 1773962520000, "open": 0.6, "high": 0.602, "low": 0.6, "close": 0.601, "volume": 1137.46, "quote_volume": 683.43253, "trades": 11, "taker_buy_volume": 289.04, "taker_buy_quote": 173.72134}, {"ts": 1773962580000, "open": 0.601, "high": 0.601, "low": 0.6, "close": 0.601, "volume": 3178.48, "quote_volume": 1908.67683, "trades": 22, "taker_buy_volume": 784.1, "taker_buy_quote": 471.0371}, {"ts": 1773962640000, "open": 0.6, "high": 0.603, "low": 0.6, "close": 0.603, "volume": 1292.05, "quote_volume": 777.79464, "trades": 16, "taker_buy_volume": 995.27, "taker_buy_quote": 599.31664}, {"ts": 1773962700000, "open": 0.601, "high": 0.603, "low": 0.598, "close": 0.598, "volume": 29570.72, "quote_volume": 17743.76977, "trades": 121, "taker_buy_volume": 11908.71, "taker_buy_quote": 7143.48141}, {"ts": 1773962760000, "open": 0.598, "high": 0.6, "low": 0.598, "close": 0.6, "volume": 1302.21, "quote_volume": 781.02894, "trades": 16, "taker_buy_volume": 1246.56, "taker_buy_quote": 747.75024}, {"ts": 1773962820000, "open": 0.6, "high": 0.601, "low": 0.599, "close": 0.6, "volume": 1175.65, "quote_volume": 705.18842, "trades": 19, "taker_buy_volume": 517.26, "taker_buy_quote": 310.36431}, {"ts": 1773962880000, "open": 0.599, "high": 0.601, "low": 0.599, "close": 0.601, "volume": 4251.71, "quote_volume": 2552.72704, "trades": 30, "taker_buy_volume": 2400.41, "taker_buy_quote": 1441.7889}, {"ts": 1773962940000, "open": 0.6, "high": 0.601, "low": 0.598, "close": 0.598, "volume": 5871.87, "quote_volume": 3515.49268, "trades": 28, "taker_buy_volume": 251.36, "taker_buy_quote": 151.06736}, {"ts": 1773963000000, "open": 0.598, "high": 0.6, "low": 0.598, "close": 0.6, "volume": 2200.46, "quote_volume": 1319.39015, "trades": 19, "taker_buy_volume": 1181.07, "taker_buy_quote": 708.61883}, {"ts": 1773963060000, "open": 0.599, "high": 0.6, "low": 0.598, "close": 0.599, "volume": 3776.76, "quote_volume": 2262.55671, "trades": 23, "taker_buy_volume": 1958.67, "taker_buy_quote": 1174.40414}, {"ts": 1773963120000, "open": 0.599, "high": 0.602, "low": 0.599, "close": 0.601, "volume": 3523.16, "quote_volume": 2117.36367, "trades": 29, "taker_buy_volume": 2633.0, "taker_buy_quote": 1582.09043}, {"ts": 1773963180000, "open": 0.602, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 5430.63, "quote_volume": 3275.89096, "trades": 32, "taker_buy_volume": 1231.92, "taker_buy_quote": 744.04785}, {"ts": 1773963240000, "open": 0.602, "high": 0.603, "low": 0.602, "close": 0.602, "volume": 954.24, "quote_volume": 574.49134, "trades": 7, "taker_buy_volume": 348.21, "taker_buy_quote": 209.66128}, {"ts": 1773963300000, "open": 0.602, "high": 0.604, "low": 0.602, "close": 0.604, "volume": 5420.54, "quote_volume": 3266.63893, "trades": 25, "taker_buy_volume": 1803.01, "taker_buy_quote": 1086.77855}, {"ts": 1773963360000, "open": 0.604, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 3421.66, "quote_volume": 2064.22348, "trades": 18, "taker_buy_volume": 127.67, "taker_buy_quote": 77.07784}, {"ts": 1773963420000, "open": 0.602, "high": 0.602, "low": 0.6, "close": 0.6, "volume": 887.27, "quote_volume": 532.98896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963480000, "open": 0.6, "high": 0.6, "low": 0.599, "close": 0.6, "volume": 19275.43, "quote_volume": 11550.52518, "trades": 45, "taker_buy_volume": 2328.44, "taker_buy_quote": 1396.857}, {"ts": 1773963540000, "open": 0.6, "high": 0.6, "low": 0.597, "close": 0.599, "volume": 3275.35, "quote_volume": 1958.35403, "trades": 33, "taker_buy_volume": 481.68, "taker_buy_quote": 288.33037}, {"ts": 1773963600000, "open": 0.597, "high": 0.6, "low": 0.597, "close": 0.6, "volume": 3901.96, "quote_volume": 2334.63221, "trades": 35, "taker_buy_volume": 2329.72, "taker_buy_quote": 1395.58803}, {"ts": 1773963660000, "open": 0.599, "high": 0.599, "low": 0.598, "close": 0.598, "volume": 1057.98, "quote_volume": 633.06034, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963720000, "open": 0.599, "high": 0.608, "low": 0.599, "close": 0.603, "volume": 63254.62, "quote_volume": 38282.76789, "trades": 184, "taker_buy_volume": 29606.57, "taker_buy_quote": 17883.46401}, {"ts": 1773963780000, "open": 0.603, "high": 0.603, "low": 0.603, "close": 0.603, "volume": 178.33, "quote_volume": 107.53299, "trades": 3, "taker_buy_volume": 178.33, "taker_buy_quote": 107.53299}, {"ts": 1773963840000, "open": 0.603, "high": 0.604, "low": 0.603, "close": 0.604, "volume": 2141.7, "quote_volume": 1292.75021, "trades": 15, "taker_buy_volume": 1762.32, "taker_buy_quote": 1063.98407}, {"ts": 1773963900000, "open": 0.604, "high": 0.604, "low": 0.602, "close": 0.603, "volume": 2725.73, "quote_volume": 1643.73622, "trades": 16, "taker_buy_volume": 649.97, "taker_buy_quote": 392.20609}, {"ts": 1773963960000, "open": 0.604, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 1796.36, "quote_volume": 1083.78374, "trades": 15, "taker_buy_volume": 591.0, "taker_buy_quote": 356.964}, {"ts": 1773964020000, "open": 0.603, "high": 0.603, "low": 0.601, "close": 0.601, "volume": 2168.2, "quote_volume": 1305.46456, "trades": 16, "taker_buy_volume": 898.23, "taker_buy_quote": 541.63269}, {"ts": 1773964080000, "open": 0.601, "high": 0.603, "low": 0.601, "close": 0.603, "volume": 1080.54, "quote_volume": 651.13362, "trades": 8, "taker_buy_volume": 988.65, "taker_buy_quote": 595.90773}, {"ts": 1773964140000, "open": 0.602, "high": 0.603, "low": 0.602, "close": 0.602, "volume": 3177.85, "quote_volume": 1913.69518, "trades": 9, "taker_buy_volume": 631.53, "taker_buy_quote": 380.81054}, {"ts": 1773964200000, "open": 0.602, "high": 0.602, "low": 0.567, "close": 0.581, "volume": 243065.3, "quote_volume": 141328.15027, "trades": 1523, "taker_buy_volume": 82095.98, "taker_buy_quote": 47490.47343}, {"ts": 1773964260000, "open": 0.582, "high": 0.583, "low": 0.576, "close": 0.58, "volume": 66681.51, "quote_volume": 38632.8761, "trades": 258, "taker_buy_volume": 33068.77, "taker_buy_quote": 19159.25358}, {"ts": 1773964320000, "open": 0.582, "high": 0.582, "low": 0.577, "close": 0.58, "volume": 25486.49, "quote_volume": 14773.86301, "trades": 83, "taker_buy_volume": 18556.48, "taker_buy_quote": 10761.72664}, {"ts": 1773964380000, "open": 0.58, "high": 0.581, "low": 0.578, "close": 0.578, "volume": 39431.01, "quote_volume": 22885.73099, "trades": 86, "taker_buy_volume": 29588.26, "taker_buy_quote": 17184.67088}, {"ts": 1773964440000, "open": 0.58, "high": 0.581, "low": 0.579, "close": 0.579, "volume": 2941.85, "quote_volume": 1705.83211, "trades": 11, "taker_buy_volume": 2436.45, "taker_buy_quote": 1413.20551}, {"ts": 1773964500000, "open": 0.581, "high": 0.583, "low": 0.579, "close": 0.582, "volume": 34805.49, "quote_volume": 20223.38219, "trades": 168, "taker_buy_volume": 10120.25, "taker_buy_quote": 5885.18978}, {"ts": 1773964560000, "open": 0.582, "high": 0.584, "low": 0.58, "close": 0.583, "volume": 41688.92, "quote_volume": 24250.06535, "trades": 273, "taker_buy_volume": 12458.09, "taker_buy_quote": 7262.46818}, {"ts": 1773964620000, "open": 0.583, "high": 0.585, "low": 0.582, "close": 0.584, "volume": 20937.5, "quote_volume": 12192.81688, "trades": 56, "taker_buy_volume": 3614.75, "taker_buy_quote": 2108.69807}, {"ts": 1773964680000, "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 13028.11, "quote_volume": 7586.41241, "trades": 67, "taker_buy_volume": 3614.8, "taker_buy_quote": 2107.66539}, {"ts": 1773964740000, "open": 0.581, "high": 0.583, "low": 0.578, "close": 0.581, "volume": 11815.62, "quote_volume": 6854.69293, "trades": 67, "taker_buy_volume": 4035.48, "taker_buy_quote": 2343.83155}, {"ts": 1773964800000, "open": 0.581, "high": 0.582, "low": 0.58, "close": 0.58, "volume": 10702.37, "quote_volume": 6218.01743, "trades": 45, "taker_buy_volume": 6433.89, "taker_buy_quote": 3740.4182}, {"ts": 1773964860000, "open": 0.579, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 11157.91, "quote_volume": 6467.47821, "trades": 52, "taker_buy_volume": 5738.11, "taker_buy_quote": 3329.46901}, {"ts": 1773964920000, "open": 0.58, "high": 0.58, "low": 0.574, "close": 0.576, "volume": 92862.06, "quote_volume": 53657.08288, "trades": 164, "taker_buy_volume": 75403.44, "taker_buy_quote": 43582.74443}, {"ts": 1773964980000, "open": 0.577, "high": 0.579, "low": 0.567, "close": 0.575, "volume": 166674.13, "quote_volume": 94996.58601, "trades": 350, "taker_buy_volume": 103002.35, "taker_buy_quote": 58559.37417}, {"ts": 1773965040000, "open": 0.575, "high": 0.579, "low": 0.575, "close": 0.579, "volume": 7440.78, "quote_volume": 4291.64642, "trades": 49, "taker_buy_volume": 6547.46, "taker_buy_quote": 3777.41648}, {"ts": 1773965100000, "open": 0.579, "high": 0.585, "low": 0.579, "close": 0.584, "volume": 12294.41, "quote_volume": 7156.75795, "trades": 60, "taker_buy_volume": 7493.66, "taker_buy_quote": 4364.88981}, {"ts": 1773965160000, "open": 0.582, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 4069.77, "quote_volume": 2366.9392, "trades": 35, "taker_buy_volume": 1676.4, "taker_buy_quote": 975.5952}, {"ts": 1773965220000, "open": 0.582, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 5210.36, "quote_volume": 3030.36088, "trades": 40, "taker_buy_volume": 1256.22, "taker_buy_quote": 731.71694}, {"ts": 1773965280000, "open": 0.582, "high": 0.586, "low": 0.582, "close": 0.586, "volume": 9068.74, "quote_volume": 5299.30054, "trades": 44, "taker_buy_volume": 7579.55, "taker_buy_quote": 4432.07657}, {"ts": 1773965340000, "open": 0.584, "high": 0.587, "low": 0.584, "close": 0.586, "volume": 7739.25, "quote_volume": 4531.75142, "trades": 39, "taker_buy_volume": 6518.78, "taker_buy_quote": 3817.18514}, {"ts": 1773965400000, "open": 0.587, "high": 0.588, "low": 0.585, "close": 0.586, "volume": 5303.26, "quote_volume": 3110.16088, "trades": 29, "taker_buy_volume": 2672.24, "taker_buy_quote": 1568.42929}, {"ts": 1773965460000, "open": 0.588, "high": 0.589, "low": 0.586, "close": 0.587, "volume": 6168.14, "quote_volume": 3626.82371, "trades": 34, "taker_buy_volume": 4422.1, "taker_buy_quote": 2601.91834}, {"ts": 1773965520000, "open": 0.587, "high": 0.588, "low": 0.585, "close": 0.587, "volume": 4170.9, "quote_volume": 2447.89527, "trades": 35, "taker_buy_volume": 3065.12, "taker_buy_quote": 1799.68471}, {"ts": 1773965580000, "open": 0.588, "high": 0.589, "low": 0.588, "close": 0.588, "volume": 3136.69, "quote_volume": 1844.90289, "trades": 19, "taker_buy_volume": 3002.26, "taker_buy_quote": 1765.85805}, {"ts": 1773965640000, "open": 0.588, "high": 0.589, "low": 0.587, "close": 0.588, "volume": 2211.91, "quote_volume": 1299.9682, "trades": 13, "taker_buy_volume": 584.65, "taker_buy_quote": 344.04621}, {"ts": 1773965700000, "open": 0.588, "high": 0.589, "low": 0.588, "close": 0.588, "volume": 815.07, "quote_volume": 479.6349, "trades": 8, "taker_buy_volume": 550.37, "taker_buy_quote": 323.9913}, {"ts": 1773965760000, "open": 0.588, "high": 0.589, "low": 0.587, "close": 0.588, "volume": 238.54, "quote_volume": 140.35581, "trades": 7, "taker_buy_volume": 125.17, "taker_buy_quote": 73.71282}, {"ts": 1773965820000, "open": 0.588, "high": 0.59, "low": 0.588, "close": 0.59, "volume": 7125.26, "quote_volume": 4196.51813, "trades": 75, "taker_buy_volume": 3715.14, "taker_buy_quote": 2190.16787}, {"ts": 1773965880000, "open": 0.59, "high": 0.595, "low": 0.59, "close": 0.592, "volume": 5323.2, "quote_volume": 3155.05486, "trades": 63, "taker_buy_volume": 1739.68, "taker_buy_quote": 1032.52477}, {"ts": 1773965940000, "open": 0.592, "high": 0.593, "low": 0.59, "close": 0.592, "volume": 2681.62, "quote_volume": 1586.21264, "trades": 19, "taker_buy_volume": 714.19, "taker_buy_quote": 422.78637}, {"ts": 1773966000000, "open": 0.592, "high": 0.592, "low": 0.589, "close": 0.589, "volume": 4504.99, "quote_volume": 2659.1138, "trades": 70, "taker_buy_volume": 807.05, "taker_buy_quote": 476.39034}, {"ts": 1773966060000, "open": 0.589, "high": 0.59, "low": 0.589, "close": 0.589, "volume": 1290.65, "quote_volume": 760.43459, "trades": 11, "taker_buy_volume": 241.74, "taker_buy_quote": 142.6266}, {"ts": 1773966120000, "open": 0.59, "high": 0.59, "low": 0.59, "close": 0.59, "volume": 859.95, "quote_volume": 507.3705, "trades": 10, "taker_buy_volume": 758.27, "taker_buy_quote": 447.3793}, {"ts": 1773966180000, "open": 0.59, "high": 0.592, "low": 0.59, "close": 0.591, "volume": 7368.7, "quote_volume": 4358.04859, "trades": 27, "taker_buy_volume": 5915.04, "taker_buy_quote": 3498.99281}, {"ts": 1773966240000, "open": 0.591, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 7330.27, "quote_volume": 4344.54714, "trades": 27, "taker_buy_volume": 4125.39, "taker_buy_quote": 2445.85428}, {"ts": 1773966300000, "open": 0.592, "high": 0.595, "low": 0.592, "close": 0.594, "volume": 2153.17, "quote_volume": 1277.50906, "trades": 21, "taker_buy_volume": 1469.89, "taker_buy_quote": 872.91437}, {"ts": 1773966360000, "open": 0.593, "high": 0.594, "low": 0.593, "close": 0.594, "volume": 1795.81, "quote_volume": 1065.24925, "trades": 12, "taker_buy_volume": 296.66, "taker_buy_quote": 176.21604}, {"ts": 1773966420000, "open": 0.594, "high": 0.595, "low": 0.594, "close": 0.595, "volume": 994.27, "quote_volume": 591.1568, "trades": 14, "taker_buy_volume": 560.42, "taker_buy_quote": 333.4499}, {"ts": 1773966480000, "open": 0.593, "high": 0.607, "low": 0.593, "close": 0.602, "volume": 75753.46, "quote_volume": 45511.58885, "trades": 475, "taker_buy_volume": 38383.08, "taker_buy_quote": 23045.93859}, {"ts": 1773966540000, "open": 0.601, "high": 0.602, "low": 0.577, "close": 0.581, "volume": 276925.88, "quote_volume": 162011.34902, "trades": 2139, "taker_buy_volume": 86854.4, "taker_buy_quote": 50779.00056}, {"ts": 1773966600000, "open": 0.581, "high": 0.582, "low": 0.577, "close": 0.578, "volume": 66377.22, "quote_volume": 38460.23383, "trades": 1252, "taker_buy_volume": 24308.24, "taker_buy_quote": 14099.75727}, {"ts": 1773966660000, "open": 0.579, "high": 0.582, "low": 0.577, "close": 0.581, "volume": 44391.78, "quote_volume": 25739.53273, "trades": 317, "taker_buy_volume": 26874.45, "taker_buy_quote": 15599.65603}, {"ts": 1773966720000, "open": 0.581, "high": 0.583, "low": 0.577, "close": 0.58, "volume": 72201.75, "quote_volume": 41890.97012, "trades": 662, "taker_buy_volume": 20611.89, "taker_buy_quote": 11982.52651}, {"ts": 1773966780000, "open": 0.58, "high": 0.581, "low": 0.577, "close": 0.579, "volume": 22312.7, "quote_volume": 12930.99153, "trades": 261, "taker_buy_volume": 14559.95, "taker_buy_quote": 8445.72558}, {"ts": 1773966840000, "open": 0.58, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 13278.77, "quote_volume": 7704.80327, "trades": 178, "taker_buy_volume": 3412.41, "taker_buy_quote": 1982.94364}, {"ts": 1773966900000, "open": 0.58, "high": 0.581, "low": 0.579, "close": 0.581, "volume": 3784.89, "quote_volume": 2198.21786, "trades": 58, "taker_buy_volume": 3057.51, "taker_buy_quote": 1776.41331}, {"ts": 1773966960000, "open": 0.581, "high": 0.583, "low": 0.58, "close": 0.581, "volume": 15623.61, "quote_volume": 9078.42788, "trades": 309, "taker_buy_volume": 8186.73, "taker_buy_quote": 4758.01537}, {"ts": 1773967020000, "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.58, "volume": 27823.32, "quote_volume": 16155.41485, "trades": 413, "taker_buy_volume": 4536.17, "taker_buy_quote": 2641.32357}, {"ts": 1773967080000, "open": 0.581, "high": 0.581, "low": 0.579, "close": 0.579, "volume": 7699.91, "quote_volume": 4464.97865, "trades": 252, "taker_buy_volume": 560.78, "taker_buy_quote": 325.60618}, {"ts": 1773967140000, "open": 0.58, "high": 0.581, "low": 0.578, "close": 0.579, "volume": 10278.44, "quote_volume": 5951.75096, "trades": 164, "taker_buy_volume": 1897.25, "taker_buy_quote": 1101.27777}, {"ts": 1773967200000, "open": 0.58, "high": 0.58, "low": 0.578, "close": 0.579, "volume": 3861.66, "quote_volume": 2234.7682, "trades": 83, "taker_buy_volume": 62.54, "taker_buy_quote": 36.24531}, {"ts": 1773967260000, "open": 0.579, "high": 0.58, "low": 0.579, "close": 0.58, "volume": 7392.15, "quote_volume": 4285.10485, "trades": 93, "taker_buy_volume": 1529.36, "taker_buy_quote": 887.0288}, {"ts": 1773967320000, "open": 0.579, "high": 0.586, "low": 0.579, "close": 0.584, "volume": 104654.41, "quote_volume": 61009.96035, "trades": 450, "taker_buy_volume": 61252.45, "taker_buy_quote": 35710.79384}, {"ts": 1773967380000, "open": 0.584, "high": 0.591, "low": 0.584, "close": 0.59, "volume": 80819.24, "quote_volume": 47558.52942, "trades": 388, "taker_buy_volume": 31181.61, "taker_buy_quote": 18328.84415}, {"ts": 1773967440000, "open": 0.589, "high": 0.593, "low": 0.588, "close": 0.591, "volume": 19719.42, "quote_volume": 11646.17379, "trades": 203, "taker_buy_volume": 7312.06, "taker_buy_quote": 4320.8926}, {"ts": 1773967500000, "open": 0.591, "high": 0.6, "low": 0.591, "close": 0.597, "volume": 152112.29, "quote_volume": 90806.19419, "trades": 541, "taker_buy_volume": 60371.64, "taker_buy_quote": 36028.74252}, {"ts": 1773967560000, "open": 0.597, "high": 0.601, "low": 0.596, "close": 0.601, "volume": 74027.78, "quote_volume": 44334.74865, "trades": 512, "taker_buy_volume": 33704.3, "taker_buy_quote": 20183.18048}, {"ts": 1773967620000, "open": 0.601, "high": 0.601, "low": 0.598, "close": 0.601, "volume": 28047.36, "quote_volume": 16835.35719, "trades": 403, "taker_buy_volume": 13079.68, "taker_buy_quote": 7857.63213}, {"ts": 1773967680000, "open": 0.601, "high": 0.602, "low": 0.576, "close": 0.581, "volume": 398968.13, "quote_volume": 232939.15741, "trades": 2113, "taker_buy_volume": 123011.26, "taker_buy_quote": 71816.17954}, {"ts": 1773967740000, "open": 0.581, "high": 0.59, "low": 0.579, "close": 0.585, "volume": 118889.67, "quote_volume": 69540.44922, "trades": 965, "taker_buy_volume": 63430.05, "taker_buy_quote": 37107.93408}, {"ts": 1773967800000, "open": 0.586, "high": 0.59, "low": 0.585, "close": 0.589, "volume": 46706.83, "quote_volume": 27446.47235, "trades": 417, "taker_buy_volume": 31126.7, "taker_buy_quote": 18302.28808}, {"ts": 1773967860000, "open": 0.588, "high": 0.589, "low": 0.586, "close": 0.587, "volume": 6289.0, "quote_volume": 3694.44324, "trades": 75, "taker_buy_volume": 1448.17, "taker_buy_quote": 851.75244}, {"ts": 1773967920000, "open": 0.588, "high": 0.59, "low": 0.588, "close": 0.588, "volume": 11910.55, "quote_volume": 7009.24427, "trades": 126, "taker_buy_volume": 5686.02, "taker_buy_quote": 3346.37147}, {"ts": 1773967980000, "open": 0.588, "high": 0.588, "low": 0.586, "close": 0.588, "volume": 11031.3, "quote_volume": 6478.98728, "trades": 115, "taker_buy_volume": 817.27, "taker_buy_quote": 480.55476}, {"ts": 1773968040000, "open": 0.587, "high": 0.589, "low": 0.587, "close": 0.589, "volume": 5759.13, "quote_volume": 3387.36487, "trades": 74, "taker_buy_volume": 4887.06, "taker_buy_quote": 2874.66614}, {"ts": 1773968100000, "open": 0.588, "high": 0.588, "low": 0.587, "close": 0.588, "volume": 1590.23, "quote_volume": 935.03822, "trades": 83, "taker_buy_volume": 1564.71, "taker_buy_quote": 920.04948}, {"ts": 1773968160000, "open": 0.588, "high": 0.588, "low": 0.556, "close": 0.572, "volume": 181217.93, "quote_volume": 103298.76405, "trades": 917, "taker_buy_volume": 54496.83, "taker_buy_quote": 30835.25054}, {"ts": 1773968220000, "open": 0.573, "high": 0.578, "low": 0.572, "close": 0.578, "volume": 79542.87, "quote_volume": 45729.18773, "trades": 582, "taker_buy_volume": 33121.86, "taker_buy_quote": 19058.6474}, {"ts": 1773968280000, "open": 0.577, "high": 0.58, "low": 0.576, "close": 0.578, "volume": 16978.18, "quote_volume": 9816.01843, "trades": 120, "taker_buy_volume": 8686.58, "taker_buy_quote": 5024.46562}, {"ts": 1773968340000, "open": 0.578, "high": 0.579, "low": 0.568, "close": 0.573, "volume": 167103.17, "quote_volume": 95618.33893, "trades": 2127, "taker_buy_volume": 31594.15, "taker_buy_quote": 18095.76666}, {"ts": 1773968400000, "open": 0.573, "high": 0.574, "low": 0.569, "close": 0.571, "volume": 35844.71, "quote_volume": 20460.34618, "trades": 795, "taker_buy_volume": 14338.05, "taker_buy_quote": 8198.01687}, {"ts": 1773968460000, "open": 0.572, "high": 0.573, "low": 0.57, "close": 0.572, "volume": 34435.57, "quote_volume": 19687.9087, "trades": 373, "taker_buy_volume": 23578.76, "taker_buy_quote": 13487.57922}, {"ts": 1773968520000, "open": 0.572, "high": 0.573, "low": 0.57, "close": 0.571, "volume": 25757.65, "quote_volume": 14721.5973, "trades": 518, "taker_buy_volume": 6263.99, "taker_buy_quote": 3585.23286}, {"ts": 1773968580000, "open": 0.572, "high": 0.573, "low": 0.571, "close": 0.571, "volume": 11938.93, "quote_volume": 6825.48492, "trades": 336, "taker_buy_volume": 4023.42, "taker_buy_quote": 2303.44297}, {"ts": 1773968640000, "open": 0.572, "high": 0.575, "low": 0.57, "close": 0.575, "volume": 21489.48, "quote_volume": 12304.7182, "trades": 251, "taker_buy_volume": 10547.02, "taker_buy_quote": 6047.09955}, {"ts": 1773968700000, "open": 0.575, "high": 0.578, "low": 0.575, "close": 0.575, "volume": 14298.95, "quote_volume": 8229.20958, "trades": 166, "taker_buy_volume": 7567.34, "taker_buy_quote": 4356.40943}, {"ts": 1773968760000, "open": 0.575, "high": 0.576, "low": 0.567, "close": 0.574, "volume": 127469.55, "quote_volume": 72614.47182, "trades": 1724, "taker_buy_volume": 28534.51, "taker_buy_quote": 16276.59507}, {"ts": 1773968820000, "open": 0.574, "high": 0.574, "low": 0.566, "close": 0.572, "volume": 242989.86, "quote_volume": 138260.61994, "trades": 1413, "taker_buy_volume": 48272.11, "taker_buy_quote": 27506.70334}, {"ts": 1773968880000, "open": 0.572, "high": 0.574, "low": 0.571, "close": 0.572, "volume": 11857.07, "quote_volume": 6787.98863, "trades": 218, "taker_buy_volume": 8323.13, "taker_buy_quote": 4765.50823}, {"ts": 1773968940000, "open": 0.573, "high": 0.574, "low": 0.572, "close": 0.572, "volume": 3001.07, "quote_volume": 1720.41582, "trades": 75, "taker_buy_volume": 1738.55, "taker_buy_quote": 997.01539}, {"ts": 1773969000000, "open": 0.572, "high": 0.572, "low": 0.567, "close": 0.571, "volume": 66799.18, "quote_volume": 38020.55551, "trades": 1107, "taker_buy_volume": 11960.82, "taker_buy_quote": 6815.76861}, {"ts": 1773969060000, "open": 0.571, "high": 0.571, "low": 0.57, "close": 0.571, "volume": 11469.44, "quote_volume": 6548.59057, "trades": 211, "taker_buy_volume": 7431.34, "taker_buy_quote": 4243.29514}, {"ts": 1773969120000, "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 3083.3, "quote_volume": 1760.60136, "trades": 39, "taker_buy_volume": 2515.53, "taker_buy_quote": 1436.8413}, {"ts": 1773969180000, "open": 0.571, "high": 0.571, "low": 0.571, "close": 0.571, "volume": 4152.96, "quote_volume": 2371.34016, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969240000, "open": 0.571, "high": 0.571, "low": 0.567, "close": 0.57, "volume": 21548.79, "quote_volume": 12271.54136, "trades": 236, "taker_buy_volume": 11766.65, "taker_buy_quote": 6705.50448}, {"ts": 1773969300000, "open": 0.569, "high": 0.572, "low": 0.569, "close": 0.572, "volume": 21863.27, "quote_volume": 12455.99081, "trades": 177, "taker_buy_volume": 5008.09, "taker_buy_quote": 2859.18431}, {"ts": 1773969360000, "open": 0.572, "high": 0.574, "low": 0.572, "close": 0.574, "volume": 7677.32, "quote_volume": 4395.8715, "trades": 141, "taker_buy_volume": 3630.15, "taker_buy_quote": 2079.85526}, {"ts": 1773969420000, "open": 0.573, "high": 0.574, "low": 0.573, "close": 0.574, "volume": 2395.67, "quote_volume": 1372.84202, "trades": 85, "taker_buy_volume": 123.11, "taker_buy_quote": 70.66514}, {"ts": 1773969480000, "open": 0.573, "high": 0.573, "low": 0.571, "close": 0.573, "volume": 7936.38, "quote_volume": 4537.08431, "trades": 58, "taker_buy_volume": 1409.68, "taker_buy_quote": 806.94596}, {"ts": 1773969540000, "open": 0.573, "high": 0.574, "low": 0.572, "close": 0.574, "volume": 2216.51, "quote_volume": 1270.83884, "trades": 60, "taker_buy_volume": 2155.71, "taker_buy_quote": 1236.06124}, {"ts": 1773969600000, "open": 0.573, "high": 0.573, "low": 0.57, "close": 0.573, "volume": 14621.49, "quote_volume": 8365.37946, "trades": 193, "taker_buy_volume": 9175.29, "taker_buy_quote": 5251.54792}, {"ts": 1773969660000, "open": 0.573, "high": 0.573, "low": 0.571, "close": 0.572, "volume": 7306.79, "quote_volume": 4178.64813, "trades": 77, "taker_buy_volume": 525.88, "taker_buy_quote": 300.86405}, {"ts": 1773969720000, "open": 0.572, "high": 0.574, "low": 0.571, "close": 0.572, "volume": 3576.07, "quote_volume": 2048.59839, "trades": 95, "taker_buy_volume": 1773.98, "taker_buy_quote": 1017.98291}, {"ts": 1773969780000, "open": 0.572, "high": 0.572, "low": 0.571, "close": 0.571, "volume": 4924.42, "quote_volume": 2812.96372, "trades": 17, "taker_buy_volume": 1424.13, "taker_buy_quote": 813.17823}, {"ts": 1773969840000, "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 5412.57, "quote_volume": 3090.78933, "trades": 46, "taker_buy_volume": 872.47, "taker_buy_quote": 498.39928}, {"ts": 1773969900000, "open": 0.572, "high": 0.572, "low": 0.57, "close": 0.57, "volume": 1208.4, "quote_volume": 690.37484, "trades": 21, "taker_buy_volume": 948.48, "taker_buy_quote": 542.07944}, {"ts": 1773969960000, "open": 0.57, "high": 0.571, "low": 0.569, "close": 0.569, "volume": 9691.41, "quote_volume": 5524.09158, "trades": 23, "taker_buy_volume": 9.44, "taker_buy_quote": 5.39024}, {"ts": 1773970020000, "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 3969.96, "quote_volume": 2264.12136, "trades": 43, "taker_buy_volume": 2917.0, "taker_buy_quote": 1664.15116}, {"ts": 1773970080000, "open": 0.57, "high": 0.571, "low": 0.567, "close": 0.567, "volume": 14497.92, "quote_volume": 8246.81518, "trades": 161, "taker_buy_volume": 6352.54, "taker_buy_quote": 3620.4884}, {"ts": 1773970140000, "open": 0.568, "high": 0.57, "low": 0.567, "close": 0.568, "volume": 7345.26, "quote_volume": 4176.11003, "trades": 123, "taker_buy_volume": 3839.36, "taker_buy_quote": 2183.84277}, {"ts": 1773970200000, "open": 0.568, "high": 0.569, "low": 0.567, "close": 0.569, "volume": 8874.18, "quote_volume": 5037.52232, "trades": 115, "taker_buy_volume": 6063.78, "taker_buy_quote": 3442.37583}, {"ts": 1773970260000, "open": 0.569, "high": 0.571, "low": 0.569, "close": 0.571, "volume": 5329.32, "quote_volume": 3035.31045, "trades": 45, "taker_buy_volume": 4284.02, "taker_buy_quote": 2439.48945}, {"ts": 1773970320000, "open": 0.571, "high": 0.571, "low": 0.57, "close": 0.57, "volume": 451.12, "quote_volume": 257.31353, "trades": 15, "taker_buy_volume": 403.92, "taker_buy_quote": 230.40953}, {"ts": 1773970380000, "open": 0.57, "high": 0.57, "low": 0.568, "close": 0.569, "volume": 5411.47, "quote_volume": 3079.31805, "trades": 91, "taker_buy_volume": 84.6, "taker_buy_quote": 48.1989}, {"ts": 1773970440000, "open": 0.57, "high": 0.571, "low": 0.568, "close": 0.568, "volume": 7855.96, "quote_volume": 4469.11804, "trades": 78, "taker_buy_volume": 1023.73, "taker_buy_quote": 583.26635}, {"ts": 1773970500000, "open": 0.569, "high": 0.57, "low": 0.568, "close": 0.569, "volume": 26312.57, "quote_volume": 14967.23157, "trades": 232, "taker_buy_volume": 13401.8, "taker_buy_quote": 7625.96113}, {"ts": 1773970560000, "open": 0.57, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 5124.27, "quote_volume": 2923.1578, "trades": 30, "taker_buy_volume": 4752.71, "taker_buy_quote": 2711.282}, {"ts": 1773970620000, "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 4310.27, "quote_volume": 2456.85034, "trades": 69, "taker_buy_volume": 330.59, "taker_buy_quote": 188.53104}, {"ts": 1773970680000, "open": 0.57, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 3273.81, "quote_volume": 1869.23231, "trades": 88, "taker_buy_volume": 1455.68, "taker_buy_quote": 832.28689}, {"ts": 1773970740000, "open": 0.571, "high": 0.571, "low": 0.57, "close": 0.57, "volume": 9612.78, "quote_volume": 5488.26566, "trades": 48, "taker_buy_volume": 1747.25, "taker_buy_quote": 997.67975}, {"ts": 1773970800000, "open": 0.57, "high": 0.57, "low": 0.569, "close": 0.569, "volume": 1973.35, "quote_volume": 1123.40253, "trades": 12, "taker_buy_volume": 359.38, "taker_buy_quote": 204.8466}, {"ts": 1773970860000, "open": 0.571, "high": 0.572, "low": 0.555, "close": 0.558, "volume": 576879.91, "quote_volume": 323115.99943, "trades": 4902, "taker_buy_volume": 121819.79, "taker_buy_quote": 68390.38232}, {"ts": 1773970920000, "open": 0.558, "high": 0.561, "low": 0.557, "close": 0.56, "volume": 80255.92, "quote_volume": 44883.35687, "trades": 851, "taker_buy_volume": 50372.77, "taker_buy_quote": 28195.40163}, {"ts": 1773970980000, "open": 0.559, "high": 0.563, "low": 0.559, "close": 0.563, "volume": 19279.22, "quote_volume": 10823.67413, "trades": 430, "taker_buy_volume": 8970.88, "taker_buy_quote": 5042.15652}, {"ts": 1773971040000, "open": 0.564, "high": 0.564, "low": 0.56, "close": 0.561, "volume": 16750.94, "quote_volume": 9422.63787, "trades": 624, "taker_buy_volume": 1134.64, "taker_buy_quote": 639.76096}, {"ts": 1773971100000, "open": 0.562, "high": 0.564, "low": 0.562, "close": 0.564, "volume": 2255.15, "quote_volume": 1270.67219, "trades": 87, "taker_buy_volume": 880.29, "taker_buy_quote": 495.85431}, {"ts": 1773971160000, "open": 0.565, "high": 0.567, "low": 0.565, "close": 0.567, "volume": 9335.04, "quote_volume": 5278.77745, "trades": 214, "taker_buy_volume": 4072.47, "taker_buy_quote": 2305.14958}, {"ts": 1773971220000, "open": 0.567, "high": 0.568, "low": 0.567, "close": 0.567, "volume": 2134.5, "quote_volume": 1210.56613, "trades": 91, "taker_buy_volume": 759.02, "taker_buy_quote": 430.66897}, {"ts": 1773971280000, "open": 0.568, "high": 0.569, "low": 0.567, "close": 0.567, "volume": 17052.17, "quote_volume": 9669.9631, "trades": 162, "taker_buy_volume": 7325.27, "taker_buy_quote": 4154.8108}, {"ts": 1773971340000, "open": 0.567, "high": 0.568, "low": 0.566, "close": 0.567, "volume": 12851.03, "quote_volume": 7285.8305, "trades": 94, "taker_buy_volume": 3897.88, "taker_buy_quote": 2210.32145}, {"ts": 1773971400000, "open": 0.566, "high": 0.567, "low": 0.566, "close": 0.567, "volume": 3413.38, "quote_volume": 1932.51406, "trades": 62, "taker_buy_volume": 540.98, "taker_buy_quote": 306.73566}, {"ts": 1773971460000, "open": 0.567, "high": 0.568, "low": 0.567, "close": 0.567, "volume": 2908.36, "quote_volume": 1649.07592, "trades": 121, "taker_buy_volume": 920.36, "taker_buy_quote": 521.87992}, {"ts": 1773971520000, "open": 0.567, "high": 0.567, "low": 0.565, "close": 0.566, "volume": 5122.53, "quote_volume": 2900.07467, "trades": 175, "taker_buy_volume": 9.61, "taker_buy_quote": 5.44887}, {"ts": 1773971580000, "open": 0.566, "high": 0.566, "low": 0.565, "close": 0.565, "volume": 8190.31, "quote_volume": 4630.88312, "trades": 189, "taker_buy_volume": 3496.56, "taker_buy_quote": 1976.41907}, {"ts": 1773971640000, "open": 0.566, "high": 0.566, "low": 0.563, "close": 0.564, "volume": 9235.19, "quote_volume": 5214.21639, "trades": 145, "taker_buy_volume": 2277.71, "taker_buy_quote": 1286.74829}, {"ts": 1773971700000, "open": 0.566, "high": 0.566, "low": 0.563, "close": 0.564, "volume": 4533.51, "quote_volume": 2559.67827, "trades": 104, "taker_buy_volume": 1916.16, "taker_buy_quote": 1082.37293}, {"ts": 1773971760000, "open": 0.565, "high": 0.566, "low": 0.564, "close": 0.565, "volume": 3158.27, "quote_volume": 1785.27398, "trades": 81, "taker_buy_volume": 1761.09, "taker_buy_quote": 995.99326}, {"ts": 1773971820000, "open": 0.564, "high": 0.564, "low": 0.563, "close": 0.564, "volume": 7297.93, "quote_volume": 4112.23017, "trades": 143, "taker_buy_volume": 2436.0, "taker_buy_quote": 1373.904}, {"ts": 1773971880000, "open": 0.564, "high": 0.564, "low": 0.563, "close": 0.564, "volume": 1410.6, "quote_volume": 794.5224, "trades": 38, "taker_buy_volume": 354.6, "taker_buy_quote": 199.9944}, {"ts": 1773971940000, "open": 0.563, "high": 0.564, "low": 0.563, "close": 0.564, "volume": 4853.7, "quote_volume": 2736.33346, "trades": 62, "taker_buy_volume": 2826.66, "taker_buy_quote": 1594.23624}, {"ts": 1773972000000, "open": 0.564, "high": 0.565, "low": 0.564, "close": 0.564, "volume": 4353.35, "quote_volume": 2457.33608, "trades": 72, "taker_buy_volume": 2532.1, "taker_buy_quote": 1429.91858}, {"ts": 1773972060000, "open": 0.564, "high": 0.565, "low": 0.563, "close": 0.563, "volume": 7348.41, "quote_volume": 4146.93989, "trades": 131, "taker_buy_volume": 3444.43, "taker_buy_quote": 1945.14221}, {"ts": 1773972120000, "open": 0.563, "high": 0.564, "low": 0.563, "close": 0.563, "volume": 5628.53, "quote_volume": 3169.67022, "trades": 105, "taker_buy_volume": 21.03, "taker_buy_quote": 11.86092}, {"ts": 1773972180000, "open": 0.564, "high": 0.566, "low": 0.564, "close": 0.566, "volume": 13649.01, "quote_volume": 7711.07394, "trades": 130, "taker_buy_volume": 5961.02, "taker_buy_quote": 3368.56298}, {"ts": 1773972240000, "open": 0.566, "high": 0.568, "low": 0.566, "close": 0.568, "volume": 27888.46, "quote_volume": 15812.60926, "trades": 162, "taker_buy_volume": 26201.51, "taker_buy_quote": 14857.79556}, {"ts": 1773972300000, "open": 0.567, "high": 0.568, "low": 0.565, "close": 0.566, "volume": 29001.29, "quote_volume": 16442.43474, "trades": 207, "taker_buy_volume": 13057.79, "taker_buy_quote": 7409.80312}, {"ts": 1773972360000, "open": 0.566, "high": 0.566, "low": 0.563, "close": 0.564, "volume": 3425.82, "quote_volume": 1934.41553, "trades": 76, "taker_buy_volume": 875.2, "taker_buy_quote": 493.6128}, {"ts": 1773972420000, "open": 0.564, "high": 0.567, "low": 0.564, "close": 0.567, "volume": 4629.39, "quote_volume": 2617.97585, "trades": 104, "taker_buy_volume": 3842.68, "taker_buy_quote": 2173.66181}, {"ts": 1773972480000, "open": 0.567, "high": 0.57, "low": 0.567, "close": 0.568, "volume": 4236.49, "quote_volume": 2408.11422, "trades": 65, "taker_buy_volume": 2174.13, "taker_buy_quote": 1234.65523}, {"ts": 1773972540000, "open": 0.569, "high": 0.569, "low": 0.566, "close": 0.566, "volume": 4163.47, "quote_volume": 2364.37015, "trades": 105, "taker_buy_volume": 571.54, "taker_buy_quote": 324.68728}, {"ts": 1773972600000, "open": 0.567, "high": 0.567, "low": 0.565, "close": 0.565, "volume": 2816.93, "quote_volume": 1593.82155, "trades": 68, "taker_buy_volume": 1609.51, "taker_buy_quote": 911.02429}, {"ts": 1773972660000, "open": 0.565, "high": 0.567, "low": 0.565, "close": 0.566, "volume": 1510.09, "quote_volume": 854.63295, "trades": 30, "taker_buy_volume": 1140.69, "taker_buy_quote": 645.55255}, {"ts": 1773972720000, "open": 0.565, "high": 0.565, "low": 0.563, "close": 0.563, "volume": 2805.96, "quote_volume": 1583.19936, "trades": 36, "taker_buy_volume": 106.46, "taker_buy_quote": 60.1499}, {"ts": 1773972780000, "open": 0.563, "high": 0.564, "low": 0.563, "close": 0.563, "volume": 325.38, "quote_volume": 183.36624, "trades": 4, "taker_buy_volume": 177.3, "taker_buy_quote": 99.9972}, {"ts": 1773972840000, "open": 0.564, "high": 0.565, "low": 0.563, "close": 0.565, "volume": 3936.62, "quote_volume": 2222.07313, "trades": 20, "taker_buy_volume": 3775.14, "taker_buy_quote": 2131.15989}, {"ts": 1773972900000, "open": 0.564, "high": 0.565, "low": 0.563, "close": 0.563, "volume": 8374.28, "quote_volume": 4720.98605, "trades": 26, "taker_buy_volume": 283.78, "taker_buy_quote": 160.14108}, {"ts": 1773972960000, "open": 0.562, "high": 0.563, "low": 0.56, "close": 0.562, "volume": 9005.86, "quote_volume": 5057.17376, "trades": 46, "taker_buy_volume": 1617.27, "taker_buy_quote": 909.00423}, {"ts": 1773973020000, "open": 0.561, "high": 0.562, "low": 0.561, "close": 0.561, "volume": 8706.16, "quote_volume": 4891.61528, "trades": 49, "taker_buy_volume": 7290.19, "taker_buy_quote": 4097.08678}, {"ts": 1773973080000, "open": 0.561, "high": 0.562, "low": 0.559, "close": 0.561, "volume": 13299.43, "quote_volume": 7450.69412, "trades": 132, "taker_buy_volume": 5869.13, "taker_buy_quote": 3289.29258}, {"ts": 1773973140000, "open": 0.561, "high": 0.562, "low": 0.56, "close": 0.561, "volume": 6494.55, "quote_volume": 3641.03556, "trades": 34, "taker_buy_volume": 2098.93, "taker_buy_quote": 1179.0992}, {"ts": 1773973200000, "open": 0.56, "high": 0.561, "low": 0.56, "close": 0.56, "volume": 1575.66, "quote_volume": 882.48282, "trades": 16, "taker_buy_volume": 113.22, "taker_buy_quote": 63.51642}, {"ts": 1773973260000, "open": 0.561, "high": 0.561, "low": 0.561, "close": 0.561, "volume": 775.52, "quote_volume": 435.06672, "trades": 8, "taker_buy_volume": 732.72, "taker_buy_quote": 411.05592}, {"ts": 1773973320000, "open": 0.561, "high": 0.562, "low": 0.561, "close": 0.561, "volume": 607.77, "quote_volume": 341.02457, "trades": 13, "taker_buy_volume": 472.37, "taker_buy_quote": 265.06517}, {"ts": 1773973380000, "open": 0.561, "high": 0.561, "low": 0.56, "close": 0.56, "volume": 2721.93, "quote_volume": 1525.37906, "trades": 55, "taker_buy_volume": 1154.89, "taker_buy_quote": 647.5958}, {"ts": 1773973440000, "open": 0.561, "high": 0.561, "low": 0.56, "close": 0.56, "volume": 1115.67, "quote_volume": 625.03318, "trades": 27, "taker_buy_volume": 17.78, "taker_buy_quote": 9.97458}, {"ts": 1773973500000, "open": 0.56, "high": 0.561, "low": 0.559, "close": 0.56, "volume": 2007.54, "quote_volume": 1124.23269, "trades": 23, "taker_buy_volume": 1259.36, "taker_buy_quote": 705.32471}, {"ts": 1773973560000, "open": 0.56, "high": 0.561, "low": 0.56, "close": 0.56, "volume": 1404.49, "quote_volume": 786.5344, "trades": 42, "taker_buy_volume": 1088.04, "taker_buy_quote": 609.3224}, {"ts": 1773973620000, "open": 0.559, "high": 0.559, "low": 0.556, "close": 0.559, "volume": 16835.13, "quote_volume": 9391.79149, "trades": 102, "taker_buy_volume": 6626.26, "taker_buy_quote": 3703.51657}, {"ts": 1773973680000, "open": 0.559, "high": 0.56, "low": 0.558, "close": 0.558, "volume": 2359.63, "quote_volume": 1318.06252, "trades": 86, "taker_buy_volume": 278.39, "taker_buy_quote": 155.4042}, {"ts": 1773973740000, "open": 0.559, "high": 0.559, "low": 0.556, "close": 0.557, "volume": 5303.46, "quote_volume": 2955.68656, "trades": 72, "taker_buy_volume": 567.93, "taker_buy_quote": 316.74725}, {"ts": 1773973800000, "open": 0.557, "high": 0.558, "low": 0.556, "close": 0.557, "volume": 9841.47, "quote_volume": 5477.7765, "trades": 120, "taker_buy_volume": 1524.83, "taker_buy_quote": 850.81116}, {"ts": 1773973860000, "open": 0.556, "high": 0.557, "low": 0.552, "close": 0.554, "volume": 37019.05, "quote_volume": 20511.7385, "trades": 200, "taker_buy_volume": 12081.97, "taker_buy_quote": 6692.82192}, {"ts": 1773973920000, "open": 0.554, "high": 0.555, "low": 0.553, "close": 0.553, "volume": 1804.37, "quote_volume": 1000.27025, "trades": 25, "taker_buy_volume": 1487.98, "taker_buy_quote": 825.01419}, {"ts": 1773973980000, "open": 0.554, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 11986.37, "quote_volume": 6628.61008, "trades": 108, "taker_buy_volume": 2878.1, "taker_buy_quote": 1592.42668}, {"ts": 1773974040000, "open": 0.552, "high": 0.552, "low": 0.545, "close": 0.55, "volume": 116535.78, "quote_volume": 64088.22185, "trades": 501, "taker_buy_volume": 13424.21, "taker_buy_quote": 7375.28937}, {"ts": 1773974100000, "open": 0.551, "high": 0.554, "low": 0.551, "close": 0.553, "volume": 26731.46, "quote_volume": 14770.63524, "trades": 212, "taker_buy_volume": 19794.62, "taker_buy_quote": 10937.75662}, {"ts": 1773974160000, "open": 0.553, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 7764.43, "quote_volume": 4295.98897, "trades": 39, "taker_buy_volume": 3188.7, "taker_buy_quote": 1763.98987}, {"ts": 1773974220000, "open": 0.553, "high": 0.554, "low": 0.552, "close": 0.552, "volume": 11522.78, "quote_volume": 6373.79846, "trades": 77, "taker_buy_volume": 9843.94, "taker_buy_quote": 5446.26005}, {"ts": 1773974280000, "open": 0.554, "high": 0.556, "low": 0.552, "close": 0.553, "volume": 3913.79, "quote_volume": 2172.22559, "trades": 27, "taker_buy_volume": 1165.05, "taker_buy_quote": 646.84256}, {"ts": 1773974340000, "open": 0.554, "high": 0.556, "low": 0.554, "close": 0.556, "volume": 6034.11, "quote_volume": 3349.40196, "trades": 86, "taker_buy_volume": 2456.63, "taker_buy_quote": 1363.93171}, {"ts": 1773974400000, "open": 0.556, "high": 0.557, "low": 0.555, "close": 0.555, "volume": 13439.14, "quote_volume": 7472.48946, "trades": 66, "taker_buy_volume": 5118.66, "taker_buy_quote": 2846.32803}, {"ts": 1773974460000, "open": 0.555, "high": 0.556, "low": 0.551, "close": 0.554, "volume": 23946.53, "quote_volume": 13238.07075, "trades": 109, "taker_buy_volume": 3923.19, "taker_buy_quote": 2173.61783}, {"ts": 1773974520000, "open": 0.554, "high": 0.558, "low": 0.554, "close": 0.557, "volume": 17150.48, "quote_volume": 9543.4905, "trades": 135, "taker_buy_volume": 6321.92, "taker_buy_quote": 3517.96161}, {"ts": 1773974580000, "open": 0.557, "high": 0.558, "low": 0.556, "close": 0.558, "volume": 4795.63, "quote_volume": 2672.46054, "trades": 91, "taker_buy_volume": 3865.11, "taker_buy_quote": 2154.65561}, {"ts": 1773974640000, "open": 0.558, "high": 0.558, "low": 0.556, "close": 0.556, "volume": 2804.31, "quote_volume": 1561.79659, "trades": 23, "taker_buy_volume": 481.34, "taker_buy_quote": 268.20543}, {"ts": 1773974700000, "open": 0.556, "high": 0.567, "low": 0.556, "close": 0.562, "volume": 86415.27, "quote_volume": 48695.46889, "trades": 462, "taker_buy_volume": 43690.55, "taker_buy_quote": 24581.95902}, {"ts": 1773974760000, "open": 0.561, "high": 0.561, "low": 0.557, "close": 0.558, "volume": 16996.55, "quote_volume": 9496.07652, "trades": 212, "taker_buy_volume": 13037.89, "taker_buy_quote": 7283.37047}, {"ts": 1773974820000, "open": 0.557, "high": 0.558, "low": 0.556, "close": 0.558, "volume": 1627.58, "quote_volume": 905.99709, "trades": 37, "taker_buy_volume": 936.09, "taker_buy_quote": 521.52865}, {"ts": 1773974880000, "open": 0.557, "high": 0.559, "low": 0.557, "close": 0.559, "volume": 4111.48, "quote_volume": 2294.51778, "trades": 170, "taker_buy_volume": 4061.48, "taker_buy_quote": 2266.66778}, {"ts": 1773974940000, "open": 0.558, "high": 0.56, "low": 0.558, "close": 0.56, "volume": 1320.19, "quote_volume": 737.98892, "trades": 18, "taker_buy_volume": 1047.11, "taker_buy_quote": 585.36187}, {"ts": 1773975000000, "open": 0.559, "high": 0.561, "low": 0.558, "close": 0.559, "volume": 17401.69, "quote_volume": 9735.2603, "trades": 155, "taker_buy_volume": 10928.76, "taker_buy_quote": 6117.40242}, {"ts": 1773975060000, "open": 0.558, "high": 0.559, "low": 0.558, "close": 0.559, "volume": 1164.97, "quote_volume": 650.09537, "trades": 41, "taker_buy_volume": 424.04, "taker_buy_quote": 236.65643}, {"ts": 1773975120000, "open": 0.558, "high": 0.559, "low": 0.558, "close": 0.558, "volume": 1070.29, "quote_volume": 597.26826, "trades": 23, "taker_buy_volume": 279.79, "taker_buy_quote": 156.16926}, {"ts": 1773975180000, "open": 0.558, "high": 0.558, "low": 0.557, "close": 0.557, "volume": 683.09, "quote_volume": 380.8908, "trades": 31, "taker_buy_volume": 597.64, "taker_buy_quote": 333.29515}, {"ts": 1773975240000, "open": 0.557, "high": 0.558, "low": 0.556, "close": 0.558, "volume": 12022.39, "quote_volume": 6692.43423, "trades": 40, "taker_buy_volume": 6969.74, "taker_buy_quote": 3882.44335}, {"ts": 1773975300000, "open": 0.557, "high": 0.558, "low": 0.557, "close": 0.558, "volume": 4482.07, "quote_volume": 2498.30087, "trades": 89, "taker_buy_volume": 2261.5, "taker_buy_quote": 1261.26338}, {"ts": 1773975360000, "open": 0.557, "high": 0.559, "low": 0.556, "close": 0.557, "volume": 6341.15, "quote_volume": 3535.38692, "trades": 84, "taker_buy_volume": 2465.89, "taker_buy_quote": 1376.47007}, {"ts": 1773975420000, "open": 0.556, "high": 0.557, "low": 0.556, "close": 0.557, "volume": 3998.25, "quote_volume": 2227.00623, "trades": 18, "taker_buy_volume": 3602.44, "taker_buy_quote": 2006.55908}, {"ts": 1773975480000, "open": 0.557, "high": 0.558, "low": 0.556, "close": 0.558, "volume": 5448.4, "quote_volume": 3030.23995, "trades": 38, "taker_buy_volume": 2634.7, "taker_buy_quote": 1465.82275}, {"ts": 1773975540000, "open": 0.557, "high": 0.558, "low": 0.556, "close": 0.557, "volume": 7428.55, "quote_volume": 4138.59693, "trades": 80, "taker_buy_volume": 6288.43, "taker_buy_quote": 3504.48321}, {"ts": 1773975600000, "open": 0.557, "high": 0.557, "low": 0.555, "close": 0.557, "volume": 7339.94, "quote_volume": 4076.4666, "trades": 35, "taker_buy_volume": 2238.71, "taker_buy_quote": 1244.80395}, {"ts": 1773975660000, "open": 0.557, "high": 0.557, "low": 0.556, "close": 0.557, "volume": 3045.65, "quote_volume": 1694.81627, "trades": 60, "taker_buy_volume": 1525.15, "taker_buy_quote": 848.95418}, {"ts": 1773975720000, "open": 0.558, "high": 0.559, "low": 0.557, "close": 0.557, "volume": 4635.95, "quote_volume": 2588.07881, "trades": 132, "taker_buy_volume": 1946.98, "taker_buy_quote": 1087.5418}, {"ts": 1773975780000, "open": 0.558, "high": 0.56, "low": 0.558, "close": 0.56, "volume": 4731.4, "quote_volume": 2641.10582, "trades": 29, "taker_buy_volume": 4200.8, "taker_buy_quote": 2344.50042}, {"ts": 1773975840000, "open": 0.56, "high": 0.56, "low": 0.557, "close": 0.557, "volume": 16474.0, "quote_volume": 9187.31417, "trades": 139, "taker_buy_volume": 5365.77, "taker_buy_quote": 2991.2195}, {"ts": 1773975900000, "open": 0.558, "high": 0.559, "low": 0.556, "close": 0.556, "volume": 5450.9, "quote_volume": 3041.05755, "trades": 15, "taker_buy_volume": 4549.56, "taker_buy_quote": 2539.10717}, {"ts": 1773975960000, "open": 0.556, "high": 0.556, "low": 0.551, "close": 0.553, "volume": 55934.46, "quote_volume": 30972.03952, "trades": 194, "taker_buy_volume": 1947.87, "taker_buy_quote": 1078.87451}, {"ts": 1773976020000, "open": 0.552, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 14567.79, "quote_volume": 8049.89693, "trades": 109, "taker_buy_volume": 12913.95, "taker_buy_quote": 7135.61513}, {"ts": 1773976080000, "open": 0.553, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 3657.3, "quote_volume": 2022.34941, "trades": 21, "taker_buy_volume": 1361.04, "taker_buy_quote": 752.6739}, {"ts": 1773976140000, "open": 0.553, "high": 0.553, "low": 0.552, "close": 0.553, "volume": 119.01, "quote_volume": 65.79034, "trades": 4, "taker_buy_volume": 96.82, "taker_buy_quote": 53.54146}, {"ts": 1773976200000, "open": 0.553, "high": 0.553, "low": 0.552, "close": 0.553, "volume": 1992.88, "quote_volume": 1102.05123, "trades": 59, "taker_buy_volume": 1347.67, "taker_buy_quote": 745.26151}, {"ts": 1773976260000, "open": 0.552, "high": 0.553, "low": 0.552, "close": 0.552, "volume": 4330.39, "quote_volume": 2390.37759, "trades": 33, "taker_buy_volume": 347.48, "taker_buy_quote": 191.81127}, {"ts": 1773976320000, "open": 0.553, "high": 0.553, "low": 0.551, "close": 0.552, "volume": 1301.37, "quote_volume": 718.10318, "trades": 34, "taker_buy_volume": 883.05, "taker_buy_quote": 487.59486}, {"ts": 1773976380000, "open": 0.552, "high": 0.552, "low": 0.551, "close": 0.552, "volume": 2816.17, "quote_volume": 1553.12285, "trades": 29, "taker_buy_volume": 753.45, "taker_buy_quote": 415.9044}, {"ts": 1773976440000, "open": 0.551, "high": 0.553, "low": 0.551, "close": 0.551, "volume": 3538.64, "quote_volume": 1952.17456, "trades": 54, "taker_buy_volume": 1886.68, "taker_buy_quote": 1041.9446}, {"ts": 1773976500000, "open": 0.551, "high": 0.553, "low": 0.551, "close": 0.552, "volume": 9866.24, "quote_volume": 5446.06212, "trades": 42, "taker_buy_volume": 8024.38, "taker_buy_quote": 4429.3989}, {"ts": 1773976560000, "open": 0.552, "high": 0.553, "low": 0.55, "close": 0.551, "volume": 21545.47, "quote_volume": 11854.97277, "trades": 61, "taker_buy_volume": 2089.22, "taker_buy_quote": 1153.19859}, {"ts": 1773976620000, "open": 0.55, "high": 0.55, "low": 0.548, "close": 0.549, "volume": 11555.07, "quote_volume": 6346.84676, "trades": 41, "taker_buy_volume": 5327.54, "taker_buy_quote": 2925.29812}, {"ts": 1773976680000, "open": 0.55, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 2642.91, "quote_volume": 1454.28336, "trades": 38, "taker_buy_volume": 1946.02, "taker_buy_quote": 1071.33075}, {"ts": 1773976740000, "open": 0.55, "high": 0.55, "low": 0.549, "close": 0.549, "volume": 5751.76, "quote_volume": 3158.33289, "trades": 81, "taker_buy_volume": 409.65, "taker_buy_quote": 225.3075}, {"ts": 1773976800000, "open": 0.549, "high": 0.551, "low": 0.549, "close": 0.549, "volume": 8498.4, "quote_volume": 4668.54214, "trades": 75, "taker_buy_volume": 4217.31, "taker_buy_quote": 2318.22373}, {"ts": 1773976860000, "open": 0.548, "high": 0.549, "low": 0.548, "close": 0.548, "volume": 6595.49, "quote_volume": 3617.01642, "trades": 134, "taker_buy_volume": 4235.39, "taker_buy_quote": 2323.68162}, {"ts": 1773976920000, "open": 0.548, "high": 0.55, "low": 0.547, "close": 0.55, "volume": 3550.03, "quote_volume": 1947.10997, "trades": 25, "taker_buy_volume": 2362.24, "taker_buy_quote": 1296.68837}, {"ts": 1773976980000, "open": 0.55, "high": 0.55, "low": 0.55, "close": 0.55, "volume": 441.86, "quote_volume": 243.023, "trades": 17, "taker_buy_volume": 441.86, "taker_buy_quote": 243.023}, {"ts": 1773977040000, "open": 0.55, "high": 0.55, "low": 0.547, "close": 0.547, "volume": 3795.03, "quote_volume": 2076.48973, "trades": 32, "taker_buy_volume": 921.47, "taker_buy_quote": 504.14609}, {"ts": 1773977100000, "open": 0.547, "high": 0.548, "low": 0.544, "close": 0.546, "volume": 33317.46, "quote_volume": 18187.38419, "trades": 163, "taker_buy_volume": 11758.71, "taker_buy_quote": 6419.13837}, {"ts": 1773977160000, "open": 0.547, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 12549.08, "quote_volume": 6857.30108, "trades": 95, "taker_buy_volume": 1169.67, "taker_buy_quote": 639.99515}, {"ts": 1773977220000, "open": 0.547, "high": 0.547, "low": 0.546, "close": 0.547, "volume": 3372.05, "quote_volume": 1843.3707, "trades": 43, "taker_buy_volume": 1826.55, "taker_buy_quote": 999.12285}, {"ts": 1773977280000, "open": 0.547, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 5318.24, "quote_volume": 2908.44329, "trades": 15, "taker_buy_volume": 2321.07, "taker_buy_quote": 1271.92803}, {"ts": 1773977340000, "open": 0.546, "high": 0.547, "low": 0.546, "close": 0.546, "volume": 3721.04, "quote_volume": 2032.62371, "trades": 42, "taker_buy_volume": 935.87, "taker_buy_quote": 511.92089}, {"ts": 1773977400000, "open": 0.547, "high": 0.549, "low": 0.547, "close": 0.549, "volume": 11401.98, "quote_volume": 6250.03984, "trades": 96, "taker_buy_volume": 9428.14, "taker_buy_quote": 5169.72776}, {"ts": 1773977460000, "open": 0.548, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 7523.12, "quote_volume": 4114.58634, "trades": 92, "taker_buy_volume": 1022.84, "taker_buy_quote": 559.49348}, {"ts": 1773977520000, "open": 0.547, "high": 0.547, "low": 0.546, "close": 0.547, "volume": 2143.16, "quote_volume": 1171.09637, "trades": 67, "taker_buy_volume": 967.64, "taker_buy_quote": 529.26245}, {"ts": 1773977580000, "open": 0.546, "high": 0.548, "low": 0.546, "close": 0.548, "volume": 4552.8, "quote_volume": 2491.84269, "trades": 132, "taker_buy_volume": 3119.58, "taker_buy_quote": 1707.88247}, {"ts": 1773977640000, "open": 0.547, "high": 0.547, "low": 0.545, "close": 0.546, "volume": 2894.33, "quote_volume": 1580.29618, "trades": 84, "taker_buy_volume": 1219.09, "taker_buy_quote": 665.81162}, {"ts": 1773977700000, "open": 0.545, "high": 0.546, "low": 0.543, "close": 0.545, "volume": 7174.74, "quote_volume": 3903.09413, "trades": 110, "taker_buy_volume": 1577.24, "taker_buy_quote": 859.42124}, {"ts": 1773977760000, "open": 0.544, "high": 0.545, "low": 0.543, "close": 0.545, "volume": 2653.36, "quote_volume": 1442.57361, "trades": 20, "taker_buy_volume": 622.84, "taker_buy_quote": 339.04621}, {"ts": 1773977820000, "open": 0.544, "high": 0.544, "low": 0.543, "close": 0.544, "volume": 379.27, "quote_volume": 206.16425, "trades": 4, "taker_buy_volume": 192.84, "taker_buy_quote": 104.90496}, {"ts": 1773977880000, "open": 0.544, "high": 0.546, "low": 0.544, "close": 0.546, "volume": 13423.61, "quote_volume": 7323.67367, "trades": 89, "taker_buy_volume": 9799.59, "taker_buy_quote": 5345.85941}, {"ts": 1773977940000, "open": 0.546, "high": 0.547, "low": 0.546, "close": 0.546, "volume": 1438.34, "quote_volume": 785.36709, "trades": 28, "taker_buy_volume": 159.41, "taker_buy_quote": 87.07131}, {"ts": 1773978000000, "open": 0.547, "high": 0.547, "low": 0.545, "close": 0.546, "volume": 9231.52, "quote_volume": 5041.01335, "trades": 50, "taker_buy_volume": 8414.24, "taker_buy_quote": 4595.34245}, {"ts": 1773978060000, "open": 0.545, "high": 0.546, "low": 0.543, "close": 0.543, "volume": 1685.97, "quote_volume": 917.75695, "trades": 19, "taker_buy_volume": 270.71, "taker_buy_quote": 147.54756}, {"ts": 1773978120000, "open": 0.544, "high": 0.545, "low": 0.544, "close": 0.545, "volume": 8823.24, "quote_volume": 4800.61585, "trades": 34, "taker_buy_volume": 1016.89, "taker_buy_quote": 553.96145}, {"ts": 1773978180000, "open": 0.545, "high": 0.546, "low": 0.545, "close": 0.545, "volume": 5240.67, "quote_volume": 2858.97232, "trades": 81, "taker_buy_volume": 4013.78, "taker_buy_quote": 2190.31727}, {"ts": 1773978240000, "open": 0.545, "high": 0.545, "low": 0.544, "close": 0.544, "volume": 4916.3, "quote_volume": 2674.72629, "trades": 54, "taker_buy_volume": 195.5, "taker_buy_quote": 106.5475}, {"ts": 1773978300000, "open": 0.545, "high": 0.545, "low": 0.534, "close": 0.54, "volume": 264213.21, "quote_volume": 142483.75185, "trades": 1972, "taker_buy_volume": 43096.48, "taker_buy_quote": 23288.09468}, {"ts": 1773978360000, "open": 0.539, "high": 0.543, "low": 0.537, "close": 0.541, "volume": 81644.16, "quote_volume": 44095.37453, "trades": 1182, "taker_buy_volume": 29437.09, "taker_buy_quote": 15909.02269}, {"ts": 1773978420000, "open": 0.541, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 17688.69, "quote_volume": 9564.62184, "trades": 275, "taker_buy_volume": 11966.69, "taker_buy_quote": 6473.97929}, {"ts": 1773978480000, "open": 0.541, "high": 0.541, "low": 0.539, "close": 0.539, "volume": 6900.12, "quote_volume": 3726.22292, "trades": 134, "taker_buy_volume": 2357.58, "taker_buy_quote": 1273.29523}, {"ts": 1773978540000, "open": 0.539, "high": 0.541, "low": 0.539, "close": 0.54, "volume": 24993.03, "quote_volume": 13496.82709, "trades": 239, "taker_buy_volume": 8485.28, "taker_buy_quote": 4584.66731}, {"ts": 1773978600000, "open": 0.54, "high": 0.547, "low": 0.536, "close": 0.54, "volume": 1000792.52, "quote_volume": 543094.76043, "trades": 13497, "taker_buy_volume": 636934.81, "taker_buy_quote": 346246.60929}, {"ts": 1773978660000, "open": 0.54, "high": 0.543, "low": 0.54, "close": 0.543, "volume": 7614.78, "quote_volume": 4125.73152, "trades": 99, "taker_buy_volume": 4154.58, "taker_buy_quote": 2254.22555}, {"ts": 1773978720000, "open": 0.544, "high": 0.545, "low": 0.537, "close": 0.54, "volume": 108956.55, "quote_volume": 58955.63221, "trades": 898, "taker_buy_volume": 24317.19, "taker_buy_quote": 13160.30729}, {"ts": 1773978780000, "open": 0.541, "high": 0.542, "low": 0.535, "close": 0.539, "volume": 197704.44, "quote_volume": 106290.29656, "trades": 807, "taker_buy_volume": 30905.27, "taker_buy_quote": 16668.70938}, {"ts": 1773978840000, "open": 0.54, "high": 0.54, "low": 0.535, "close": 0.535, "volume": 25669.8, "quote_volume": 13798.63564, "trades": 464, "taker_buy_volume": 5710.8, "taker_buy_quote": 3069.84736}, {"ts": 1773978900000, "open": 0.535, "high": 0.535, "low": 0.516, "close": 0.519, "volume": 257126.58, "quote_volume": 134573.4206, "trades": 2045, "taker_buy_volume": 102002.42, "taker_buy_quote": 53352.51001}, {"ts": 1773978960000, "open": 0.52, "high": 0.527, "low": 0.519, "close": 0.526, "volume": 77555.32, "quote_volume": 40547.49969, "trades": 513, "taker_buy_volume": 46489.47, "taker_buy_quote": 24271.90378}, {"ts": 1773979020000, "open": 0.527, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 5825.53, "quote_volume": 3069.69149, "trades": 154, "taker_buy_volume": 2518.65, "taker_buy_quote": 1327.42851}, {"ts": 1773979080000, "open": 0.528, "high": 0.528, "low": 0.526, "close": 0.527, "volume": 13478.36, "quote_volume": 7107.55323, "trades": 132, "taker_buy_volume": 11050.09, "taker_buy_quote": 5828.27575}, {"ts": 1773979140000, "open": 0.527, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 14934.95, "quote_volume": 7866.70638, "trades": 94, "taker_buy_volume": 1833.91, "taker_buy_quote": 967.29408}, {"ts": 1773979200000, "open": 0.528, "high": 0.528, "low": 0.524, "close": 0.524, "volume": 22040.02, "quote_volume": 11573.95574, "trades": 219, "taker_buy_volume": 2008.38, "taker_buy_quote": 1059.90449}, {"ts": 1773979260000, "open": 0.525, "high": 0.525, "low": 0.521, "close": 0.521, "volume": 16300.62, "quote_volume": 8514.04921, "trades": 163, "taker_buy_volume": 7000.47, "taker_buy_quote": 3655.88424}, {"ts": 1773979320000, "open": 0.521, "high": 0.524, "low": 0.52, "close": 0.522, "volume": 44663.23, "quote_volume": 23314.55318, "trades": 145, "taker_buy_volume": 27389.4, "taker_buy_quote": 14316.14024}, {"ts": 1773979380000, "open": 0.522, "high": 0.525, "low": 0.521, "close": 0.525, "volume": 28701.09, "quote_volume": 15009.16979, "trades": 235, "taker_buy_volume": 11210.54, "taker_buy_quote": 5867.38501}, {"ts": 1773979440000, "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 21328.81, "quote_volume": 11180.5292, "trades": 265, "taker_buy_volume": 6184.1, "taker_buy_quote": 3246.3257}, {"ts": 1773979500000, "open": 0.524, "high": 0.525, "low": 0.518, "close": 0.522, "volume": 26088.89, "quote_volume": 13581.79481, "trades": 232, "taker_buy_volume": 12592.58, "taker_buy_quote": 6546.75222}, {"ts": 1773979560000, "open": 0.521, "high": 0.523, "low": 0.52, "close": 0.522, "volume": 28975.15, "quote_volume": 15130.59208, "trades": 239, "taker_buy_volume": 20552.0, "taker_buy_quote": 10737.21676}, {"ts": 1773979620000, "open": 0.523, "high": 0.523, "low": 0.522, "close": 0.523, "volume": 2931.03, "quote_volume": 1530.83111, "trades": 30, "taker_buy_volume": 990.78, "taker_buy_quote": 517.67034}, {"ts": 1773979680000, "open": 0.523, "high": 0.524, "low": 0.522, "close": 0.524, "volume": 17015.17, "quote_volume": 8910.27596, "trades": 100, "taker_buy_volume": 8381.42, "taker_buy_quote": 4391.86408}, {"ts": 1773979740000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.524, "volume": 25180.11, "quote_volume": 13188.62233, "trades": 176, "taker_buy_volume": 17317.44, "taker_buy_quote": 9073.90804}, {"ts": 1773979800000, "open": 0.524, "high": 0.526, "low": 0.523, "close": 0.523, "volume": 17116.36, "quote_volume": 8971.6953, "trades": 91, "taker_buy_volume": 2826.41, "taker_buy_quote": 1483.43835}, {"ts": 1773979860000, "open": 0.522, "high": 0.523, "low": 0.519, "close": 0.521, "volume": 13935.56, "quote_volume": 7260.27256, "trades": 81, "taker_buy_volume": 903.8, "taker_buy_quote": 471.20412}, {"ts": 1773979920000, "open": 0.519, "high": 0.522, "low": 0.519, "close": 0.521, "volume": 22504.55, "quote_volume": 11705.64125, "trades": 140, "taker_buy_volume": 15925.26, "taker_buy_quote": 8280.00002}, {"ts": 1773979980000, "open": 0.52, "high": 0.521, "low": 0.518, "close": 0.521, "volume": 30613.72, "quote_volume": 15908.94267, "trades": 52, "taker_buy_volume": 11594.67, "taker_buy_quote": 6031.99027}, {"ts": 1773980040000, "open": 0.52, "high": 0.52, "low": 0.519, "close": 0.519, "volume": 11622.07, "quote_volume": 6036.07824, "trades": 83, "taker_buy_volume": 6166.24, "taker_buy_quote": 3201.18904}, {"ts": 1773980100000, "open": 0.519, "high": 0.521, "low": 0.519, "close": 0.52, "volume": 13543.42, "quote_volume": 7036.09963, "trades": 122, "taker_buy_volume": 11418.43, "taker_buy_quote": 5933.22982}, {"ts": 1773980160000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.52, "volume": 1169.29, "quote_volume": 608.78073, "trades": 9, "taker_buy_volume": 976.03, "taker_buy_quote": 508.28553}, {"ts": 1773980220000, "open": 0.521, "high": 0.524, "low": 0.52, "close": 0.523, "volume": 10019.64, "quote_volume": 5244.66437, "trades": 56, "taker_buy_volume": 4289.86, "taker_buy_quote": 2246.96065}, {"ts": 1773980280000, "open": 0.524, "high": 0.524, "low": 0.523, "close": 0.523, "volume": 4406.4, "quote_volume": 2305.15402, "trades": 31, "taker_buy_volume": 677.75, "taker_buy_quote": 355.07007}, {"ts": 1773980340000, "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 3507.72, "quote_volume": 1837.86265, "trades": 54, "taker_buy_volume": 1990.56, "taker_buy_quote": 1043.34142}, {"ts": 1773980400000, "open": 0.526, "high": 0.534, "low": 0.526, "close": 0.532, "volume": 44223.39, "quote_volume": 23462.95493, "trades": 414, "taker_buy_volume": 26753.04, "taker_buy_quote": 14187.99452}, {"ts": 1773980460000, "open": 0.532, "high": 0.539, "low": 0.532, "close": 0.539, "volume": 35170.76, "quote_volume": 18856.47317, "trades": 435, "taker_buy_volume": 17497.31, "taker_buy_quote": 9374.78666}, {"ts": 1773980520000, "open": 0.54, "high": 0.542, "low": 0.534, "close": 0.536, "volume": 49392.08, "quote_volume": 26536.5862, "trades": 671, "taker_buy_volume": 20978.67, "taker_buy_quote": 11285.22153}, {"ts": 1773980580000, "open": 0.536, "high": 0.548, "low": 0.534, "close": 0.547, "volume": 48270.65, "quote_volume": 26183.64631, "trades": 517, "taker_buy_volume": 24513.3, "taker_buy_quote": 13289.50006}, {"ts": 1773980640000, "open": 0.547, "high": 0.551, "low": 0.539, "close": 0.539, "volume": 50297.66, "quote_volume": 27320.36843, "trades": 631, "taker_buy_volume": 23390.63, "taker_buy_quote": 12733.8465}, {"ts": 1773980700000, "open": 0.539, "high": 0.54, "low": 0.536, "close": 0.539, "volume": 29989.09, "quote_volume": 16142.90385, "trades": 247, "taker_buy_volume": 9875.5, "taker_buy_quote": 5323.67343}, {"ts": 1773980760000, "open": 0.539, "high": 0.541, "low": 0.538, "close": 0.538, "volume": 13707.14, "quote_volume": 7398.67992, "trades": 284, "taker_buy_volume": 4554.74, "taker_buy_quote": 2462.02365}, {"ts": 1773980820000, "open": 0.537, "high": 0.537, "low": 0.535, "close": 0.536, "volume": 16870.34, "quote_volume": 9042.28412, "trades": 187, "taker_buy_volume": 11809.09, "taker_buy_quote": 6332.61205}, {"ts": 1773980880000, "open": 0.536, "high": 0.539, "low": 0.535, "close": 0.536, "volume": 10312.11, "quote_volume": 5549.02963, "trades": 38, "taker_buy_volume": 4183.3, "taker_buy_quote": 2253.38405}, {"ts": 1773980940000, "open": 0.537, "high": 0.54, "low": 0.537, "close": 0.54, "volume": 11679.56, "quote_volume": 6286.69364, "trades": 141, "taker_buy_volume": 3781.88, "taker_buy_quote": 2035.89323}, {"ts": 1773981000000, "open": 0.538, "high": 0.541, "low": 0.536, "close": 0.537, "volume": 11991.65, "quote_volume": 6449.40018, "trades": 162, "taker_buy_volume": 2669.17, "taker_buy_quote": 1440.1546}, {"ts": 1773981060000, "open": 0.536, "high": 0.539, "low": 0.534, "close": 0.535, "volume": 18188.01, "quote_volume": 9753.9459, "trades": 182, "taker_buy_volume": 7530.65, "taker_buy_quote": 4043.78437}, {"ts": 1773981120000, "open": 0.535, "high": 0.535, "low": 0.526, "close": 0.528, "volume": 81951.97, "quote_volume": 43404.24695, "trades": 294, "taker_buy_volume": 22306.11, "taker_buy_quote": 11774.89153}, {"ts": 1773981180000, "open": 0.529, "high": 0.53, "low": 0.524, "close": 0.525, "volume": 18185.45, "quote_volume": 9578.79225, "trades": 206, "taker_buy_volume": 7063.44, "taker_buy_quote": 3723.04609}, {"ts": 1773981240000, "open": 0.525, "high": 0.528, "low": 0.525, "close": 0.527, "volume": 9584.36, "quote_volume": 5039.93734, "trades": 147, "taker_buy_volume": 1140.1, "taker_buy_quote": 601.2989}, {"ts": 1773981300000, "open": 0.528, "high": 0.531, "low": 0.527, "close": 0.531, "volume": 12912.82, "quote_volume": 6830.06252, "trades": 148, "taker_buy_volume": 7131.99, "taker_buy_quote": 3774.85756}, {"ts": 1773981360000, "open": 0.532, "high": 0.534, "low": 0.531, "close": 0.533, "volume": 7791.23, "quote_volume": 4154.99755, "trades": 176, "taker_buy_volume": 4726.55, "taker_buy_quote": 2519.33352}, {"ts": 1773981420000, "open": 0.532, "high": 0.533, "low": 0.531, "close": 0.532, "volume": 4686.12, "quote_volume": 2492.89687, "trades": 120, "taker_buy_volume": 2005.8, "taker_buy_quote": 1067.15863}, {"ts": 1773981480000, "open": 0.532, "high": 0.532, "low": 0.53, "close": 0.531, "volume": 7054.02, "quote_volume": 3748.5501, "trades": 103, "taker_buy_volume": 271.82, "taker_buy_quote": 144.60824}, {"ts": 1773981540000, "open": 0.531, "high": 0.532, "low": 0.53, "close": 0.53, "volume": 7698.05, "quote_volume": 4086.32917, "trades": 124, "taker_buy_volume": 2829.33, "taker_buy_quote": 1504.24403}, {"ts": 1773981600000, "open": 0.53, "high": 0.531, "low": 0.528, "close": 0.529, "volume": 13326.5, "quote_volume": 7056.69909, "trades": 51, "taker_buy_volume": 8689.17, "taker_buy_quote": 4601.40395}, {"ts": 1773981660000, "open": 0.529, "high": 0.531, "low": 0.528, "close": 0.528, "volume": 7349.34, "quote_volume": 3890.61274, "trades": 63, "taker_buy_volume": 1697.97, "taker_buy_quote": 900.32401}, {"ts": 1773981720000, "open": 0.528, "high": 0.529, "low": 0.526, "close": 0.527, "volume": 10805.57, "quote_volume": 5702.0316, "trades": 135, "taker_buy_volume": 867.75, "taker_buy_quote": 457.7769}, {"ts": 1773981780000, "open": 0.527, "high": 0.529, "low": 0.526, "close": 0.529, "volume": 13705.06, "quote_volume": 7229.19859, "trades": 170, "taker_buy_volume": 8954.03, "taker_buy_quote": 4726.04293}, {"ts": 1773981840000, "open": 0.529, "high": 0.529, "low": 0.526, "close": 0.527, "volume": 13080.07, "quote_volume": 6901.52897, "trades": 116, "taker_buy_volume": 5372.41, "taker_buy_quote": 2835.95856}, {"ts": 1773981900000, "open": 0.527, "high": 0.528, "low": 0.526, "close": 0.526, "volume": 7249.43, "quote_volume": 3821.12355, "trades": 152, "taker_buy_volume": 1440.4, "taker_buy_quote": 760.5312}, {"ts": 1773981960000, "open": 0.526, "high": 0.526, "low": 0.522, "close": 0.523, "volume": 18633.45, "quote_volume": 9765.52074, "trades": 96, "taker_buy_volume": 5958.99, "taker_buy_quote": 3116.6357}, {"ts": 1773982020000, "open": 0.524, "high": 0.524, "low": 0.522, "close": 0.523, "volume": 14464.9, "quote_volume": 7573.24862, "trades": 90, "taker_buy_volume": 9969.52, "taker_buy_quote": 5223.19688}, {"ts": 1773982080000, "open": 0.522, "high": 0.523, "low": 0.519, "close": 0.521, "volume": 21219.55, "quote_volume": 11048.5149, "trades": 132, "taker_buy_volume": 7472.69, "taker_buy_quote": 3895.25662}, {"ts": 1773982140000, "open": 0.52, "high": 0.52, "low": 0.506, "close": 0.51, "volume": 167204.65, "quote_volume": 85680.19604, "trades": 1311, "taker_buy_volume": 59877.41, "taker_buy_quote": 30691.61623}, {"ts": 1773982200000, "open": 0.51, "high": 0.514, "low": 0.509, "close": 0.511, "volume": 70151.24, "quote_volume": 35911.56633, "trades": 248, "taker_buy_volume": 48741.87, "taker_buy_quote": 24955.97209}, {"ts": 1773982260000, "open": 0.512, "high": 0.514, "low": 0.511, "close": 0.511, "volume": 39325.18, "quote_volume": 20180.49771, "trades": 215, "taker_buy_volume": 18446.19, "taker_buy_quote": 9479.05077}, {"ts": 1773982320000, "open": 0.513, "high": 0.514, "low": 0.511, "close": 0.513, "volume": 31869.94, "quote_volume": 16363.84152, "trades": 133, "taker_buy_volume": 19437.24, "taker_buy_quote": 9989.35122}, {"ts": 1773982380000, "open": 0.513, "high": 0.513, "low": 0.51, "close": 0.511, "volume": 9176.62, "quote_volume": 4693.76472, "trades": 114, "taker_buy_volume": 2523.39, "taker_buy_quote": 1292.50556}, {"ts": 1773982440000, "open": 0.511, "high": 0.512, "low": 0.509, "close": 0.51, "volume": 33897.28, "quote_volume": 17305.98656, "trades": 341, "taker_buy_volume": 17390.62, "taker_buy_quote": 8885.24334}, {"ts": 1773982500000, "open": 0.51, "high": 0.51, "low": 0.505, "close": 0.51, "volume": 52551.81, "quote_volume": 26691.28409, "trades": 332, "taker_buy_volume": 18986.35, "taker_buy_quote": 9635.5296}, {"ts": 1773982560000, "open": 0.51, "high": 0.511, "low": 0.506, "close": 0.507, "volume": 64879.81, "quote_volume": 32941.81068, "trades": 253, "taker_buy_volume": 27313.13, "taker_buy_quote": 13861.44963}, {"ts": 1773982620000, "open": 0.506, "high": 0.509, "low": 0.505, "close": 0.508, "volume": 30446.54, "quote_volume": 15458.47618, "trades": 210, "taker_buy_volume": 19710.28, "taker_buy_quote": 10011.05516}, {"ts": 1773982680000, "open": 0.508, "high": 0.51, "low": 0.508, "close": 0.508, "volume": 21022.84, "quote_volume": 10685.32018, "trades": 202, "taker_buy_volume": 3492.97, "taker_buy_quote": 1778.65176}, {"ts": 1773982740000, "open": 0.508, "high": 0.508, "low": 0.504, "close": 0.507, "volume": 62788.98, "quote_volume": 31772.11253, "trades": 340, "taker_buy_volume": 28194.6, "taker_buy_quote": 14290.83159}, {"ts": 1773982800000, "open": 0.507, "high": 0.507, "low": 0.501, "close": 0.502, "volume": 28374.87, "quote_volume": 14288.62549, "trades": 365, "taker_buy_volume": 15674.59, "taker_buy_quote": 7892.26794}, {"ts": 1773982860000, "open": 0.502, "high": 0.507, "low": 0.502, "close": 0.506, "volume": 50855.21, "quote_volume": 25737.64242, "trades": 333, "taker_buy_volume": 29079.01, "taker_buy_quote": 14724.76094}, {"ts": 1773982920000, "open": 0.506, "high": 0.51, "low": 0.506, "close": 0.51, "volume": 5368.18, "quote_volume": 2727.95384, "trades": 113, "taker_buy_volume": 3081.03, "taker_buy_quote": 1566.99364}, {"ts": 1773982980000, "open": 0.509, "high": 0.51, "low": 0.505, "close": 0.509, "volume": 115905.24, "quote_volume": 58881.18863, "trades": 690, "taker_buy_volume": 76521.41, "taker_buy_quote": 38896.46489}, {"ts": 1773983040000, "open": 0.508, "high": 0.51, "low": 0.508, "close": 0.51, "volume": 18392.47, "quote_volume": 9365.92578, "trades": 195, "taker_buy_volume": 6989.2, "taker_buy_quote": 3563.89671}, {"ts": 1773983100000, "open": 0.51, "high": 0.512, "low": 0.507, "close": 0.509, "volume": 32760.31, "quote_volume": 16669.73546, "trades": 261, "taker_buy_volume": 13582.03, "taker_buy_quote": 6913.80347}, {"ts": 1773983160000, "open": 0.51, "high": 0.51, "low": 0.507, "close": 0.508, "volume": 27516.97, "quote_volume": 13989.86885, "trades": 172, "taker_buy_volume": 11802.5, "taker_buy_quote": 6001.97249}, {"ts": 1773983220000, "open": 0.509, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 16832.71, "quote_volume": 8591.65515, "trades": 106, "taker_buy_volume": 11656.64, "taker_buy_quote": 5950.19992}, {"ts": 1773983280000, "open": 0.512, "high": 0.515, "low": 0.511, "close": 0.514, "volume": 24547.81, "quote_volume": 12589.76459, "trades": 164, "taker_buy_volume": 17242.36, "taker_buy_quote": 8843.90624}, {"ts": 1773983340000, "open": 0.513, "high": 0.514, "low": 0.512, "close": 0.514, "volume": 14461.53, "quote_volume": 7424.49568, "trades": 134, "taker_buy_volume": 1889.71, "taker_buy_quote": 970.8739}, {"ts": 1773983400000, "open": 0.514, "high": 0.514, "low": 0.509, "close": 0.509, "volume": 16226.19, "quote_volume": 8298.36103, "trades": 204, "taker_buy_volume": 5455.77, "taker_buy_quote": 2782.95148}, {"ts": 1773983460000, "open": 0.511, "high": 0.511, "low": 0.507, "close": 0.508, "volume": 47693.89, "quote_volume": 24242.83717, "trades": 227, "taker_buy_volume": 14841.23, "taker_buy_quote": 7542.00484}, {"ts": 1773983520000, "open": 0.509, "high": 0.511, "low": 0.508, "close": 0.511, "volume": 5094.91, "quote_volume": 2596.09653, "trades": 89, "taker_buy_volume": 3570.16, "taker_buy_quote": 1819.82959}, {"ts": 1773983580000, "open": 0.509, "high": 0.51, "low": 0.507, "close": 0.507, "volume": 4168.37, "quote_volume": 2119.49871, "trades": 127, "taker_buy_volume": 648.6, "taker_buy_quote": 329.7058}, {"ts": 1773983640000, "open": 0.507, "high": 0.507, "low": 0.504, "close": 0.505, "volume": 40575.61, "quote_volume": 20496.72561, "trades": 171, "taker_buy_volume": 8171.59, "taker_buy_quote": 4133.81062}, {"ts": 1773983700000, "open": 0.505, "high": 0.505, "low": 0.501, "close": 0.503, "volume": 36342.57, "quote_volume": 18267.50439, "trades": 261, "taker_buy_volume": 13913.79, "taker_buy_quote": 7002.13361}, {"ts": 1773983760000, "open": 0.503, "high": 0.505, "low": 0.501, "close": 0.505, "volume": 27394.78, "quote_volume": 13780.851, "trades": 146, "taker_buy_volume": 18547.5, "taker_buy_quote": 9334.42245}, {"ts": 1773983820000, "open": 0.505, "high": 0.507, "low": 0.504, "close": 0.507, "volume": 3219.97, "quote_volume": 1628.65081, "trades": 29, "taker_buy_volume": 3020.82, "taker_buy_quote": 1527.99321}, {"ts": 1773983880000, "open": 0.506, "high": 0.507, "low": 0.505, "close": 0.507, "volume": 7609.02, "quote_volume": 3854.39037, "trades": 12, "taker_buy_volume": 3738.06, "taker_buy_quote": 1894.75387}, {"ts": 1773983940000, "open": 0.506, "high": 0.508, "low": 0.506, "close": 0.506, "volume": 6581.48, "quote_volume": 3337.08167, "trades": 82, "taker_buy_volume": 4377.28, "taker_buy_quote": 2221.31937}, {"ts": 1773984000000, "open": 0.508, "high": 0.508, "low": 0.504, "close": 0.504, "volume": 12227.06, "quote_volume": 6169.21178, "trades": 152, "taker_buy_volume": 1123.73, "taker_buy_quote": 566.56072}, {"ts": 1773984060000, "open": 0.504, "high": 0.504, "low": 0.458, "close": 0.474, "volume": 468924.91, "quote_volume": 222959.48625, "trades": 2629, "taker_buy_volume": 160619.82, "taker_buy_quote": 75130.64357}, {"ts": 1773984120000, "open": 0.473, "high": 0.476, "low": 0.468, "close": 0.47, "volume": 232597.34, "quote_volume": 109577.31607, "trades": 1006, "taker_buy_volume": 66887.82, "taker_buy_quote": 31575.07471}, {"ts": 1773984180000, "open": 0.47, "high": 0.471, "low": 0.463, "close": 0.468, "volume": 224802.84, "quote_volume": 105046.20273, "trades": 1165, "taker_buy_volume": 103951.94, "taker_buy_quote": 48616.19474}, {"ts": 1773984240000, "open": 0.467, "high": 0.471, "low": 0.466, "close": 0.467, "volume": 24857.24, "quote_volume": 11651.09604, "trades": 426, "taker_buy_volume": 9002.29, "taker_buy_quote": 4225.9761}, {"ts": 1773984300000, "open": 0.467, "high": 0.468, "low": 0.453, "close": 0.459, "volume": 151679.28, "quote_volume": 69685.58399, "trades": 850, "taker_buy_volume": 54844.3, "taker_buy_quote": 25229.89709}, {"ts": 1773984360000, "open": 0.46, "high": 0.461, "low": 0.453, "close": 0.456, "volume": 135464.23, "quote_volume": 61765.22749, "trades": 779, "taker_buy_volume": 52517.86, "taker_buy_quote": 23944.57906}, {"ts": 1773984420000, "open": 0.457, "high": 0.461, "low": 0.457, "close": 0.458, "volume": 83850.13, "quote_volume": 38491.2467, "trades": 469, "taker_buy_volume": 40750.61, "taker_buy_quote": 18716.16722}, {"ts": 1773984480000, "open": 0.459, "high": 0.461, "low": 0.455, "close": 0.461, "volume": 81349.86, "quote_volume": 37349.40953, "trades": 521, "taker_buy_volume": 51738.32, "taker_buy_quote": 23761.03627}, {"ts": 1773984540000, "open": 0.459, "high": 0.461, "low": 0.457, "close": 0.459, "volume": 76589.76, "quote_volume": 35168.72461, "trades": 250, "taker_buy_volume": 20856.3, "taker_buy_quote": 9586.9676}, {"ts": 1773984600000, "open": 0.458, "high": 0.458, "low": 0.454, "close": 0.455, "volume": 50114.85, "quote_volume": 22863.87735, "trades": 545, "taker_buy_volume": 20225.29, "taker_buy_quote": 9227.95821}, {"ts": 1773984660000, "open": 0.456, "high": 0.459, "low": 0.456, "close": 0.458, "volume": 103520.34, "quote_volume": 47345.82603, "trades": 316, "taker_buy_volume": 89991.67, "taker_buy_quote": 41161.05793}, {"ts": 1773984720000, "open": 0.458, "high": 0.461, "low": 0.457, "close": 0.459, "volume": 18597.11, "quote_volume": 8544.59057, "trades": 239, "taker_buy_volume": 8344.77, "taker_buy_quote": 3839.05535}, {"ts": 1773984780000, "open": 0.458, "high": 0.46, "low": 0.458, "close": 0.459, "volume": 39211.23, "quote_volume": 17985.22891, "trades": 310, "taker_buy_volume": 17863.6, "taker_buy_quote": 8198.64339}, {"ts": 1773984840000, "open": 0.458, "high": 0.464, "low": 0.458, "close": 0.461, "volume": 48746.85, "quote_volume": 22502.79975, "trades": 484, "taker_buy_volume": 19895.98, "taker_buy_quote": 9178.19158}, {"ts": 1773984900000, "open": 0.462, "high": 0.471, "low": 0.462, "close": 0.466, "volume": 100304.25, "quote_volume": 46857.33355, "trades": 698, "taker_buy_volume": 54046.64, "taker_buy_quote": 25218.0651}, {"ts": 1773984960000, "open": 0.466, "high": 0.468, "low": 0.465, "close": 0.468, "volume": 25036.15, "quote_volume": 11673.95008, "trades": 326, "taker_buy_volume": 19391.7, "taker_buy_quote": 9043.62672}, {"ts": 1773985020000, "open": 0.467, "high": 0.467, "low": 0.465, "close": 0.466, "volume": 26493.76, "quote_volume": 12356.92481, "trades": 109, "taker_buy_volume": 11143.69, "taker_buy_quote": 5198.33169}, {"ts": 1773985080000, "open": 0.466, "high": 0.466, "low": 0.462, "close": 0.465, "volume": 13335.87, "quote_volume": 6191.83833, "trades": 85, "taker_buy_volume": 10656.21, "taker_buy_quote": 4948.74163}, {"ts": 1773985140000, "open": 0.463, "high": 0.467, "low": 0.463, "close": 0.466, "volume": 39230.26, "quote_volume": 18248.17895, "trades": 116, "taker_buy_volume": 16619.12, "taker_buy_quote": 7737.7269}, {"ts": 1773985200000, "open": 0.465, "high": 0.465, "low": 0.461, "close": 0.463, "volume": 42058.61, "quote_volume": 19513.7459, "trades": 321, "taker_buy_volume": 6807.76, "taker_buy_quote": 3154.90393}, {"ts": 1773985260000, "open": 0.463, "high": 0.463, "low": 0.457, "close": 0.459, "volume": 28510.95, "quote_volume": 13091.79458, "trades": 352, "taker_buy_volume": 14226.73, "taker_buy_quote": 6533.09503}, {"ts": 1773985320000, "open": 0.457, "high": 0.459, "low": 0.456, "close": 0.457, "volume": 14165.49, "quote_volume": 6475.55331, "trades": 131, "taker_buy_volume": 4882.63, "taker_buy_quote": 2238.15649}, {"ts": 1773985380000, "open": 0.457, "high": 0.46, "low": 0.456, "close": 0.459, "volume": 29987.7, "quote_volume": 13733.9527, "trades": 125, "taker_buy_volume": 8740.71, "taker_buy_quote": 4003.30538}, {"ts": 1773985440000, "open": 0.458, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 12190.61, "quote_volume": 5611.42373, "trades": 160, "taker_buy_volume": 8980.7, "taker_buy_quote": 4135.8668}, {"ts": 1773985500000, "open": 0.461, "high": 0.461, "low": 0.456, "close": 0.457, "volume": 41277.72, "quote_volume": 18911.21274, "trades": 209, "taker_buy_volume": 4770.43, "taker_buy_quote": 2185.61526}, {"ts": 1773985560000, "open": 0.456, "high": 0.458, "low": 0.451, "close": 0.456, "volume": 75884.55, "quote_volume": 34491.4336, "trades": 334, "taker_buy_volume": 16942.89, "taker_buy_quote": 7698.50154}, {"ts": 1773985620000, "open": 0.456, "high": 0.462, "low": 0.456, "close": 0.462, "volume": 9365.89, "quote_volume": 4312.65196, "trades": 178, "taker_buy_volume": 3932.53, "taker_buy_quote": 1808.76454}, {"ts": 1773985680000, "open": 0.462, "high": 0.463, "low": 0.459, "close": 0.46, "volume": 21252.4, "quote_volume": 9807.15717, "trades": 320, "taker_buy_volume": 10611.99, "taker_buy_quote": 4900.74511}, {"ts": 1773985740000, "open": 0.46, "high": 0.461, "low": 0.457, "close": 0.457, "volume": 14210.83, "quote_volume": 6516.71622, "trades": 128, "taker_buy_volume": 2919.44, "taker_buy_quote": 1336.59201}, {"ts": 1773985800000, "open": 0.456, "high": 0.458, "low": 0.456, "close": 0.457, "volume": 13718.57, "quote_volume": 6274.98795, "trades": 87, "taker_buy_volume": 7039.67, "taker_buy_quote": 3219.58112}, {"ts": 1773985860000, "open": 0.456, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 35994.15, "quote_volume": 16390.95169, "trades": 264, "taker_buy_volume": 13815.8, "taker_buy_quote": 6297.14039}, {"ts": 1773985920000, "open": 0.456, "high": 0.457, "low": 0.453, "close": 0.455, "volume": 41472.43, "quote_volume": 18883.03731, "trades": 214, "taker_buy_volume": 24464.78, "taker_buy_quote": 11143.87742}, {"ts": 1773985980000, "open": 0.455, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 16243.95, "quote_volume": 7395.21815, "trades": 93, "taker_buy_volume": 5769.34, "taker_buy_quote": 2629.38659}, {"ts": 1773986040000, "open": 0.456, "high": 0.457, "low": 0.442, "close": 0.443, "volume": 349746.52, "quote_volume": 156353.58395, "trades": 1239, "taker_buy_volume": 68169.14, "taker_buy_quote": 30459.64005}, {"ts": 1773986100000, "open": 0.444, "high": 0.445, "low": 0.431, "close": 0.433, "volume": 352416.99, "quote_volume": 153815.73092, "trades": 2231, "taker_buy_volume": 91057.02, "taker_buy_quote": 39748.74938}, {"ts": 1773986160000, "open": 0.435, "high": 0.436, "low": 0.43, "close": 0.43, "volume": 110186.51, "quote_volume": 47737.21923, "trades": 780, "taker_buy_volume": 36209.19, "taker_buy_quote": 15697.58263}, {"ts": 1773986220000, "open": 0.431, "high": 0.437, "low": 0.431, "close": 0.435, "volume": 57267.82, "quote_volume": 24941.90122, "trades": 272, "taker_buy_volume": 46497.99, "taker_buy_quote": 20251.21703}, {"ts": 1773986280000, "open": 0.435, "high": 0.435, "low": 0.431, "close": 0.433, "volume": 56782.61, "quote_volume": 24570.37549, "trades": 252, "taker_buy_volume": 24809.88, "taker_buy_quote": 10745.49135}, {"ts": 1773986340000, "open": 0.433, "high": 0.437, "low": 0.432, "close": 0.436, "volume": 143615.28, "quote_volume": 62402.62467, "trades": 330, "taker_buy_volume": 115222.03, "taker_buy_quote": 50088.19553}, {"ts": 1773986400000, "open": 0.437, "high": 0.443, "low": 0.437, "close": 0.441, "volume": 85165.01, "quote_volume": 37484.66434, "trades": 652, "taker_buy_volume": 56677.99, "taker_buy_quote": 24939.40675}, {"ts": 1773986460000, "open": 0.441, "high": 0.446, "low": 0.44, "close": 0.446, "volume": 113786.43, "quote_volume": 50406.85509, "trades": 649, "taker_buy_volume": 57685.91, "taker_buy_quote": 25558.6494}, {"ts": 1773986520000, "open": 0.446, "high": 0.448, "low": 0.444, "close": 0.448, "volume": 42596.15, "quote_volume": 19038.16451, "trades": 390, "taker_buy_volume": 33569.84, "taker_buy_quote": 15010.36332}, {"ts": 1773986580000, "open": 0.447, "high": 0.457, "low": 0.446, "close": 0.454, "volume": 232153.31, "quote_volume": 105324.15012, "trades": 900, "taker_buy_volume": 105979.99, "taker_buy_quote": 48123.03891}, {"ts": 1773986640000, "open": 0.453, "high": 0.454, "low": 0.447, "close": 0.452, "volume": 62637.29, "quote_volume": 28199.26599, "trades": 332, "taker_buy_volume": 40759.88, "taker_buy_quote": 18354.95422}, {"ts": 1773986700000, "open": 0.45, "high": 0.458, "low": 0.45, "close": 0.457, "volume": 81856.04, "quote_volume": 37140.25722, "trades": 420, "taker_buy_volume": 62201.72, "taker_buy_quote": 28214.10087}, {"ts": 1773986760000, "open": 0.457, "high": 0.457, "low": 0.45, "close": 0.452, "volume": 55492.26, "quote_volume": 25140.90666, "trades": 684, "taker_buy_volume": 35506.1, "taker_buy_quote": 16081.67707}, {"ts": 1773986820000, "open": 0.451, "high": 0.452, "low": 0.447, "close": 0.45, "volume": 38038.58, "quote_volume": 17114.84926, "trades": 414, "taker_buy_volume": 14209.26, "taker_buy_quote": 6388.82071}, {"ts": 1773986880000, "open": 0.45, "high": 0.453, "low": 0.45, "close": 0.453, "volume": 15057.08, "quote_volume": 6797.396, "trades": 241, "taker_buy_volume": 13672.35, "taker_buy_quote": 6173.13874}, {"ts": 1773986940000, "open": 0.453, "high": 0.454, "low": 0.449, "close": 0.45, "volume": 70493.53, "quote_volume": 31803.22193, "trades": 326, "taker_buy_volume": 21122.07, "taker_buy_quote": 9527.24992}, {"ts": 1773987000000, "open": 0.449, "high": 0.451, "low": 0.447, "close": 0.447, "volume": 41964.46, "quote_volume": 18843.77718, "trades": 194, "taker_buy_volume": 14086.03, "taker_buy_quote": 6330.5654}, {"ts": 1773987060000, "open": 0.447, "high": 0.451, "low": 0.447, "close": 0.451, "volume": 10723.71, "quote_volume": 4812.67237, "trades": 117, "taker_buy_volume": 10162.68, "taker_buy_quote": 4561.57139}, {"ts": 1773987120000, "open": 0.45, "high": 0.453, "low": 0.449, "close": 0.453, "volume": 26311.16, "quote_volume": 11864.49079, "trades": 253, "taker_buy_volume": 16301.94, "taker_buy_quote": 7355.65497}, {"ts": 1773987180000, "open": 0.452, "high": 0.452, "low": 0.45, "close": 0.451, "volume": 44071.37, "quote_volume": 19899.91886, "trades": 218, "taker_buy_volume": 20287.71, "taker_buy_quote": 9163.8211}, {"ts": 1773987240000, "open": 0.45, "high": 0.456, "low": 0.45, "close": 0.455, "volume": 38766.28, "quote_volume": 17624.38523, "trades": 280, "taker_buy_volume": 28508.74, "taker_buy_quote": 12962.20292}, {"ts": 1773987300000, "open": 0.455, "high": 0.459, "low": 0.455, "close": 0.458, "volume": 47835.11, "quote_volume": 21903.43019, "trades": 343, "taker_buy_volume": 34536.75, "taker_buy_quote": 15812.36568}, {"ts": 1773987360000, "open": 0.459, "high": 0.464, "low": 0.458, "close": 0.463, "volume": 62890.41, "quote_volume": 29010.8879, "trades": 243, "taker_buy_volume": 45496.36, "taker_buy_quote": 20992.9123}, {"ts": 1773987420000, "open": 0.463, "high": 0.474, "low": 0.46, "close": 0.474, "volume": 106054.52, "quote_volume": 49774.47893, "trades": 719, "taker_buy_volume": 60696.06, "taker_buy_quote": 28465.67922}, {"ts": 1773987480000, "open": 0.474, "high": 0.475, "low": 0.467, "close": 0.468, "volume": 41403.35, "quote_volume": 19546.36773, "trades": 306, "taker_buy_volume": 29991.31, "taker_buy_quote": 14161.55921}, {"ts": 1773987540000, "open": 0.467, "high": 0.467, "low": 0.462, "close": 0.465, "volume": 116393.44, "quote_volume": 54063.23657, "trades": 525, "taker_buy_volume": 39925.67, "taker_buy_quote": 18557.33348}, {"ts": 1773987600000, "open": 0.464, "high": 0.464, "low": 0.456, "close": 0.458, "volume": 98053.45, "quote_volume": 45113.17504, "trades": 328, "taker_buy_volume": 30804.22, "taker_buy_quote": 14143.10243}, {"ts": 1773987660000, "open": 0.458, "high": 0.459, "low": 0.454, "close": 0.459, "volume": 70531.73, "quote_volume": 32213.28317, "trades": 331, "taker_buy_volume": 28236.83, "taker_buy_quote": 12889.92067}, {"ts": 1773987720000, "open": 0.458, "high": 0.46, "low": 0.458, "close": 0.46, "volume": 12756.77, "quote_volume": 5865.23966, "trades": 162, "taker_buy_volume": 6626.34, "taker_buy_quote": 3046.7531}, {"ts": 1773987780000, "open": 0.461, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 7239.37, "quote_volume": 3323.30847, "trades": 83, "taker_buy_volume": 1587.05, "taker_buy_quote": 729.00398}, {"ts": 1773987840000, "open": 0.458, "high": 0.461, "low": 0.457, "close": 0.459, "volume": 70691.37, "quote_volume": 32466.01209, "trades": 298, "taker_buy_volume": 32678.3, "taker_buy_quote": 15012.95476}, {"ts": 1773987900000, "open": 0.459, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 8908.78, "quote_volume": 4091.53516, "trades": 157, "taker_buy_volume": 3309.45, "taker_buy_quote": 1521.14864}, {"ts": 1773987960000, "open": 0.46, "high": 0.461, "low": 0.459, "close": 0.46, "volume": 12860.04, "quote_volume": 5915.80174, "trades": 131, "taker_buy_volume": 7555.93, "taker_buy_quote": 3479.35977}, {"ts": 1773988020000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 5715.26, "quote_volume": 2629.05213, "trades": 152, "taker_buy_volume": 3547.88, "taker_buy_quote": 1632.05733}, {"ts": 1773988080000, "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.46, "volume": 29195.01, "quote_volume": 13447.1479, "trades": 138, "taker_buy_volume": 21511.25, "taker_buy_quote": 9913.28375}, {"ts": 1773988140000, "open": 0.459, "high": 0.46, "low": 0.457, "close": 0.457, "volume": 11685.78, "quote_volume": 5359.43954, "trades": 86, "taker_buy_volume": 3800.9, "taker_buy_quote": 1744.19412}, {"ts": 1773988200000, "open": 0.457, "high": 0.458, "low": 0.456, "close": 0.458, "volume": 11524.2, "quote_volume": 5269.89702, "trades": 126, "taker_buy_volume": 6937.74, "taker_buy_quote": 3173.64647}, {"ts": 1773988260000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.458, "volume": 9033.43, "quote_volume": 4143.44614, "trades": 142, "taker_buy_volume": 3641.75, "taker_buy_quote": 1671.24193}, {"ts": 1773988320000, "open": 0.457, "high": 0.459, "low": 0.457, "close": 0.457, "volume": 10075.3, "quote_volume": 4608.54649, "trades": 194, "taker_buy_volume": 6640.68, "taker_buy_quote": 3038.56379}, {"ts": 1773988380000, "open": 0.456, "high": 0.456, "low": 0.45, "close": 0.454, "volume": 37971.44, "quote_volume": 17170.234, "trades": 373, "taker_buy_volume": 10257.13, "taker_buy_quote": 4651.51393}, {"ts": 1773988440000, "open": 0.453, "high": 0.455, "low": 0.453, "close": 0.454, "volume": 3666.4, "quote_volume": 1666.88382, "trades": 20, "taker_buy_volume": 2352.65, "taker_buy_quote": 1070.43031}, {"ts": 1773988500000, "open": 0.454, "high": 0.455, "low": 0.453, "close": 0.454, "volume": 2628.12, "quote_volume": 1193.35008, "trades": 36, "taker_buy_volume": 1910.81, "taker_buy_quote": 867.85398}, {"ts": 1773988560000, "open": 0.454, "high": 0.456, "low": 0.454, "close": 0.456, "volume": 30934.77, "quote_volume": 14071.89765, "trades": 168, "taker_buy_volume": 27727.11, "taker_buy_quote": 12611.13733}, {"ts": 1773988620000, "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.456, "volume": 11761.14, "quote_volume": 5363.35939, "trades": 35, "taker_buy_volume": 4628.99, "taker_buy_quote": 2111.99039}, {"ts": 1773988680000, "open": 0.456, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 886.29, "quote_volume": 404.02355, "trades": 24, "taker_buy_volume": 527.43, "taker_buy_quote": 240.50808}, {"ts": 1773988740000, "open": 0.455, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 6693.68, "quote_volume": 3049.02765, "trades": 30, "taker_buy_volume": 117.84, "taker_buy_quote": 53.75248}, {"ts": 1773988800000, "open": 0.455, "high": 0.459, "low": 0.455, "close": 0.459, "volume": 9284.73, "quote_volume": 4236.43091, "trades": 109, "taker_buy_volume": 8823.43, "taker_buy_quote": 4026.12541}, {"ts": 1773988860000, "open": 0.458, "high": 0.461, "low": 0.458, "close": 0.461, "volume": 18931.02, "quote_volume": 8706.5064, "trades": 193, "taker_buy_volume": 17240.88, "taker_buy_quote": 7929.6044}, {"ts": 1773988920000, "open": 0.461, "high": 0.461, "low": 0.458, "close": 0.46, "volume": 23787.88, "quote_volume": 10927.93617, "trades": 189, "taker_buy_volume": 11760.13, "taker_buy_quote": 5409.3578}, {"ts": 1773988980000, "open": 0.459, "high": 0.459, "low": 0.457, "close": 0.457, "volume": 5698.93, "quote_volume": 2611.28844, "trades": 44, "taker_buy_volume": 387.3, "taker_buy_quote": 176.9961}, {"ts": 1773989040000, "open": 0.458, "high": 0.462, "low": 0.458, "close": 0.461, "volume": 18401.82, "quote_volume": 8484.818, "trades": 137, "taker_buy_volume": 14933.74, "taker_buy_quote": 6889.43386}, {"ts": 1773989100000, "open": 0.462, "high": 0.462, "low": 0.46, "close": 0.462, "volume": 14127.4, "quote_volume": 6504.26379, "trades": 48, "taker_buy_volume": 7775.97, "taker_buy_quote": 3580.72825}, {"ts": 1773989160000, "open": 0.461, "high": 0.462, "low": 0.46, "close": 0.46, "volume": 2545.92, "quote_volume": 1174.40934, "trades": 27, "taker_buy_volume": 1928.99, "taker_buy_quote": 890.57916}, {"ts": 1773989220000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 2020.4, "quote_volume": 930.23411, "trades": 58, "taker_buy_volume": 1231.14, "taker_buy_quote": 567.17451}, {"ts": 1773989280000, "open": 0.459, "high": 0.46, "low": 0.458, "close": 0.46, "volume": 7692.74, "quote_volume": 3534.09445, "trades": 87, "taker_buy_volume": 5876.33, "taker_buy_quote": 2701.06387}, {"ts": 1773989340000, "open": 0.46, "high": 0.464, "low": 0.46, "close": 0.46, "volume": 8399.14, "quote_volume": 3882.55179, "trades": 114, "taker_buy_volume": 3435.09, "taker_buy_quote": 1586.3864}, {"ts": 1773989400000, "open": 0.46, "high": 0.46, "low": 0.459, "close": 0.46, "volume": 4016.92, "quote_volume": 1844.29749, "trades": 92, "taker_buy_volume": 2488.28, "taker_buy_quote": 1142.14193}, {"ts": 1773989460000, "open": 0.46, "high": 0.461, "low": 0.459, "close": 0.461, "volume": 3697.69, "quote_volume": 1699.76113, "trades": 33, "taker_buy_volume": 2007.38, "taker_buy_quote": 923.52153}, {"ts": 1773989520000, "open": 0.461, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 2456.67, "quote_volume": 1127.90709, "trades": 82, "taker_buy_volume": 2149.38, "taker_buy_quote": 986.88027}, {"ts": 1773989580000, "open": 0.459, "high": 0.46, "low": 0.459, "close": 0.459, "volume": 7001.52, "quote_volume": 3215.4014, "trades": 120, "taker_buy_volume": 3717.98, "taker_buy_quote": 1708.25654}, {"ts": 1773989640000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.458, "volume": 3257.42, "quote_volume": 1492.20333, "trades": 56, "taker_buy_volume": 911.27, "taker_buy_quote": 417.66663}, {"ts": 1773989700000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 1923.26, "quote_volume": 881.8798, "trades": 29, "taker_buy_volume": 1881.41, "taker_buy_quote": 862.7125}, {"ts": 1773989760000, "open": 0.458, "high": 0.461, "low": 0.458, "close": 0.458, "volume": 11281.13, "quote_volume": 5185.48737, "trades": 89, "taker_buy_volume": 2586.02, "taker_buy_quote": 1189.05259}, {"ts": 1773989820000, "open": 0.458, "high": 0.46, "low": 0.457, "close": 0.46, "volume": 12444.05, "quote_volume": 5701.80124, "trades": 81, "taker_buy_volume": 6843.92, "taker_buy_quote": 3138.69044}, {"ts": 1773989880000, "open": 0.46, "high": 0.46, "low": 0.459, "close": 0.46, "volume": 865.32, "quote_volume": 398.02086, "trades": 23, "taker_buy_volume": 801.65, "taker_buy_quote": 368.759}, {"ts": 1773989940000, "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 8880.75, "quote_volume": 4088.39444, "trades": 47, "taker_buy_volume": 6051.06, "taker_buy_quote": 2786.73704}, {"ts": 1773990000000, "open": 0.461, "high": 0.463, "low": 0.461, "close": 0.462, "volume": 6519.97, "quote_volume": 3011.63492, "trades": 84, "taker_buy_volume": 2298.46, "taker_buy_quote": 1061.72337}, {"ts": 1773990060000, "open": 0.463, "high": 0.464, "low": 0.461, "close": 0.461, "volume": 29770.5, "quote_volume": 13764.45969, "trades": 175, "taker_buy_volume": 7298.45, "taker_buy_quote": 3381.21047}, {"ts": 1773990120000, "open": 0.461, "high": 0.463, "low": 0.46, "close": 0.463, "volume": 26764.94, "quote_volume": 12349.21281, "trades": 152, "taker_buy_volume": 24156.41, "taker_buy_quote": 11149.24461}, {"ts": 1773990180000, "open": 0.463, "high": 0.469, "low": 0.463, "close": 0.468, "volume": 48970.81, "quote_volume": 22875.52496, "trades": 182, "taker_buy_volume": 42516.35, "taker_buy_quote": 19858.39324}, {"ts": 1773990240000, "open": 0.467, "high": 0.468, "low": 0.467, "close": 0.467, "volume": 16976.64, "quote_volume": 7933.2402, "trades": 152, "taker_buy_volume": 8216.87, "taker_buy_quote": 3840.62806}, {"ts": 1773990300000, "open": 0.468, "high": 0.469, "low": 0.467, "close": 0.467, "volume": 14032.11, "quote_volume": 6571.60065, "trades": 50, "taker_buy_volume": 5768.42, "taker_buy_quote": 2704.61189}, {"ts": 1773990360000, "open": 0.467, "high": 0.467, "low": 0.463, "close": 0.466, "volume": 22511.3, "quote_volume": 10467.87073, "trades": 322, "taker_buy_volume": 13160.12, "taker_buy_quote": 6124.72114}, {"ts": 1773990420000, "open": 0.466, "high": 0.472, "low": 0.466, "close": 0.469, "volume": 27770.53, "quote_volume": 13053.42222, "trades": 234, "taker_buy_volume": 16591.12, "taker_buy_quote": 7796.40058}, {"ts": 1773990480000, "open": 0.47, "high": 0.471, "low": 0.467, "close": 0.47, "volume": 27237.29, "quote_volume": 12770.45297, "trades": 230, "taker_buy_volume": 19154.48, "taker_buy_quote": 8986.99382}, {"ts": 1773990540000, "open": 0.469, "high": 0.47, "low": 0.467, "close": 0.47, "volume": 8559.36, "quote_volume": 4011.42369, "trades": 119, "taker_buy_volume": 4438.27, "taker_buy_quote": 2082.81617}, {"ts": 1773990600000, "open": 0.469, "high": 0.473, "low": 0.469, "close": 0.471, "volume": 11557.94, "quote_volume": 5449.55582, "trades": 146, "taker_buy_volume": 11388.0, "taker_buy_quote": 5369.37338}, {"ts": 1773990660000, "open": 0.471, "high": 0.472, "low": 0.463, "close": 0.465, "volume": 38653.0, "quote_volume": 18003.67146, "trades": 279, "taker_buy_volume": 17992.08, "taker_buy_quote": 8370.67874}, {"ts": 1773990720000, "open": 0.465, "high": 0.466, "low": 0.463, "close": 0.463, "volume": 13857.67, "quote_volume": 6442.15512, "trades": 167, "taker_buy_volume": 6044.04, "taker_buy_quote": 2810.31721}, {"ts": 1773990780000, "open": 0.463, "high": 0.463, "low": 0.462, "close": 0.462, "volume": 5008.04, "quote_volume": 2317.53171, "trades": 131, "taker_buy_volume": 4144.4, "taker_buy_quote": 1918.3469}, {"ts": 1773990840000, "open": 0.462, "high": 0.465, "low": 0.462, "close": 0.464, "volume": 13555.12, "quote_volume": 6281.96409, "trades": 166, "taker_buy_volume": 5711.29, "taker_buy_quote": 2648.29758}, {"ts": 1773990900000, "open": 0.465, "high": 0.476, "low": 0.465, "close": 0.476, "volume": 99573.67, "quote_volume": 46747.70564, "trades": 706, "taker_buy_volume": 72675.28, "taker_buy_quote": 34133.3509}, {"ts": 1773990960000, "open": 0.475, "high": 0.479, "low": 0.474, "close": 0.474, "volume": 92148.43, "quote_volume": 43963.47374, "trades": 512, "taker_buy_volume": 63478.88, "taker_buy_quote": 30305.1173}, {"ts": 1773991020000, "open": 0.474, "high": 0.474, "low": 0.468, "close": 0.47, "volume": 28151.56, "quote_volume": 13250.72993, "trades": 382, "taker_buy_volume": 11024.27, "taker_buy_quote": 5191.63716}, {"ts": 1773991080000, "open": 0.469, "high": 0.474, "low": 0.469, "close": 0.474, "volume": 32594.48, "quote_volume": 15364.9864, "trades": 358, "taker_buy_volume": 13900.55, "taker_buy_quote": 6550.32911}, {"ts": 1773991140000, "open": 0.472, "high": 0.476, "low": 0.472, "close": 0.474, "volume": 8828.71, "quote_volume": 4183.67036, "trades": 208, "taker_buy_volume": 7072.69, "taker_buy_quote": 3350.98184}, {"ts": 1773991200000, "open": 0.473, "high": 0.477, "low": 0.473, "close": 0.477, "volume": 17184.37, "quote_volume": 8176.19102, "trades": 177, "taker_buy_volume": 13779.05, "taker_buy_quote": 6556.17746}, {"ts": 1773991260000, "open": 0.476, "high": 0.483, "low": 0.476, "close": 0.482, "volume": 92656.48, "quote_volume": 44381.12564, "trades": 562, "taker_buy_volume": 62203.37, "taker_buy_quote": 29778.89157}, {"ts": 1773991320000, "open": 0.483, "high": 0.488, "low": 0.482, "close": 0.487, "volume": 51836.6, "quote_volume": 25115.03367, "trades": 540, "taker_buy_volume": 31321.8, "taker_buy_quote": 15181.62422}, {"ts": 1773991380000, "open": 0.488, "high": 0.49, "low": 0.485, "close": 0.486, "volume": 22447.91, "quote_volume": 10914.67498, "trades": 220, "taker_buy_volume": 15633.31, "taker_buy_quote": 7600.4548}, {"ts": 1773991440000, "open": 0.485, "high": 0.486, "low": 0.483, "close": 0.484, "volume": 16248.64, "quote_volume": 7874.18343, "trades": 126, "taker_buy_volume": 11349.16, "taker_buy_quote": 5501.06357}, {"ts": 1773991500000, "open": 0.484, "high": 0.494, "low": 0.483, "close": 0.49, "volume": 44299.58, "quote_volume": 21627.56684, "trades": 392, "taker_buy_volume": 30704.85, "taker_buy_quote": 14994.48919}, {"ts": 1773991560000, "open": 0.491, "high": 0.493, "low": 0.488, "close": 0.488, "volume": 24961.26, "quote_volume": 12231.74638, "trades": 226, "taker_buy_volume": 9876.03, "taker_buy_quote": 4847.07211}, {"ts": 1773991620000, "open": 0.489, "high": 0.498, "low": 0.489, "close": 0.495, "volume": 98518.28, "quote_volume": 48434.35098, "trades": 668, "taker_buy_volume": 63287.54, "taker_buy_quote": 31108.24858}, {"ts": 1773991680000, "open": 0.494, "high": 0.497, "low": 0.492, "close": 0.497, "volume": 39112.8, "quote_volume": 19334.38265, "trades": 217, "taker_buy_volume": 19176.87, "taker_buy_quote": 9489.16105}, {"ts": 1773991740000, "open": 0.496, "high": 0.496, "low": 0.493, "close": 0.494, "volume": 62889.28, "quote_volume": 31114.53064, "trades": 278, "taker_buy_volume": 14851.81, "taker_buy_quote": 7357.67424}, {"ts": 1773991800000, "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.492, "volume": 23362.22, "quote_volume": 11515.40267, "trades": 155, "taker_buy_volume": 15698.43, "taker_buy_quote": 7741.14694}, {"ts": 1773991860000, "open": 0.493, "high": 0.498, "low": 0.493, "close": 0.493, "volume": 22773.25, "quote_volume": 11294.67512, "trades": 248, "taker_buy_volume": 14374.8, "taker_buy_quote": 7130.80275}, {"ts": 1773991920000, "open": 0.492, "high": 0.493, "low": 0.483, "close": 0.483, "volume": 60866.67, "quote_volume": 29579.16025, "trades": 412, "taker_buy_volume": 26629.2, "taker_buy_quote": 12961.77603}, {"ts": 1773991980000, "open": 0.483, "high": 0.485, "low": 0.483, "close": 0.484, "volume": 27258.71, "quote_volume": 13195.23074, "trades": 363, "taker_buy_volume": 18168.3, "taker_buy_quote": 8795.93313}, {"ts": 1773992040000, "open": 0.484, "high": 0.484, "low": 0.476, "close": 0.48, "volume": 43446.05, "quote_volume": 20858.83475, "trades": 361, "taker_buy_volume": 23118.39, "taker_buy_quote": 11101.24501}, {"ts": 1773992100000, "open": 0.48, "high": 0.483, "low": 0.48, "close": 0.483, "volume": 4530.68, "quote_volume": 2180.09186, "trades": 36, "taker_buy_volume": 2668.38, "taker_buy_quote": 1285.00074}, {"ts": 1773992160000, "open": 0.481, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 16352.28, "quote_volume": 7852.20433, "trades": 29, "taker_buy_volume": 12676.37, "taker_buy_quote": 6084.76144}, {"ts": 1773992220000, "open": 0.48, "high": 0.482, "low": 0.48, "close": 0.482, "volume": 5679.01, "quote_volume": 2732.04894, "trades": 144, "taker_buy_volume": 2976.65, "taker_buy_quote": 1432.30922}, {"ts": 1773992280000, "open": 0.482, "high": 0.483, "low": 0.477, "close": 0.477, "volume": 43124.7, "quote_volume": 20683.38188, "trades": 204, "taker_buy_volume": 6896.87, "taker_buy_quote": 3309.43152}, {"ts": 1773992340000, "open": 0.478, "high": 0.478, "low": 0.463, "close": 0.47, "volume": 111303.53, "quote_volume": 52328.74578, "trades": 619, "taker_buy_volume": 44049.8, "taker_buy_quote": 20689.59159}, {"ts": 1773992400000, "open": 0.469, "high": 0.475, "low": 0.469, "close": 0.475, "volume": 18714.15, "quote_volume": 8834.35347, "trades": 148, "taker_buy_volume": 14085.75, "taker_buy_quote": 6653.10523}, {"ts": 1773992460000, "open": 0.474, "high": 0.478, "low": 0.474, "close": 0.478, "volume": 31082.53, "quote_volume": 14821.40608, "trades": 184, "taker_buy_volume": 21938.01, "taker_buy_quote": 10460.28161}, {"ts": 1773992520000, "open": 0.478, "high": 0.482, "low": 0.474, "close": 0.476, "volume": 50323.07, "quote_volume": 24068.20111, "trades": 343, "taker_buy_volume": 24393.0, "taker_buy_quote": 11691.85851}, {"ts": 1773992580000, "open": 0.475, "high": 0.478, "low": 0.475, "close": 0.478, "volume": 7383.79, "quote_volume": 3521.5707, "trades": 90, "taker_buy_volume": 6790.15, "taker_buy_quote": 3239.4446}, {"ts": 1773992640000, "open": 0.478, "high": 0.479, "low": 0.476, "close": 0.478, "volume": 15880.89, "quote_volume": 7593.94831, "trades": 119, "taker_buy_volume": 5946.61, "taker_buy_quote": 2845.56844}, {"ts": 1773992700000, "open": 0.478, "high": 0.482, "low": 0.478, "close": 0.479, "volume": 9852.55, "quote_volume": 4733.87398, "trades": 123, "taker_buy_volume": 7251.79, "taker_buy_quote": 3485.6425}, {"ts": 1773992760000, "open": 0.479, "high": 0.479, "low": 0.475, "close": 0.475, "volume": 13661.4, "quote_volume": 6507.09315, "trades": 108, "taker_buy_volume": 4194.75, "taker_buy_quote": 1996.93363}, {"ts": 1773992820000, "open": 0.475, "high": 0.478, "low": 0.472, "close": 0.474, "volume": 42848.66, "quote_volume": 20345.46113, "trades": 414, "taker_buy_volume": 27782.47, "taker_buy_quote": 13202.82907}, {"ts": 1773992880000, "open": 0.473, "high": 0.473, "low": 0.463, "close": 0.465, "volume": 82249.5, "quote_volume": 38430.67006, "trades": 736, "taker_buy_volume": 33918.93, "taker_buy_quote": 15850.80259}, {"ts": 1773992940000, "open": 0.466, "high": 0.469, "low": 0.466, "close": 0.469, "volume": 14422.21, "quote_volume": 6733.58822, "trades": 41, "taker_buy_volume": 13159.8, "taker_buy_quote": 6143.59466}, {"ts": 1773993000000, "open": 0.468, "high": 0.47, "low": 0.468, "close": 0.47, "volume": 28878.4, "quote_volume": 13517.42966, "trades": 167, "taker_buy_volume": 8184.9, "taker_buy_quote": 3832.87166}, {"ts": 1773993060000, "open": 0.468, "high": 0.468, "low": 0.464, "close": 0.464, "volume": 28005.2, "quote_volume": 13054.55682, "trades": 210, "taker_buy_volume": 10801.41, "taker_buy_quote": 5036.49837}, {"ts": 1773993120000, "open": 0.464, "high": 0.464, "low": 0.462, "close": 0.463, "volume": 32831.03, "quote_volume": 15184.28394, "trades": 353, "taker_buy_volume": 9392.59, "taker_buy_quote": 4347.44357}, {"ts": 1773993180000, "open": 0.463, "high": 0.463, "low": 0.46, "close": 0.462, "volume": 29020.23, "quote_volume": 13384.78882, "trades": 184, "taker_buy_volume": 3960.0, "taker_buy_quote": 1827.54562}, {"ts": 1773993240000, "open": 0.461, "high": 0.463, "low": 0.458, "close": 0.46, "volume": 48909.69, "quote_volume": 22528.71288, "trades": 307, "taker_buy_volume": 18269.91, "taker_buy_quote": 8425.89877}, {"ts": 1773993300000, "open": 0.46, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 9767.32, "quote_volume": 4499.16644, "trades": 142, "taker_buy_volume": 6155.85, "taker_buy_quote": 2835.77342}, {"ts": 1773993360000, "open": 0.461, "high": 0.461, "low": 0.458, "close": 0.46, "volume": 23326.73, "quote_volume": 10738.8257, "trades": 210, "taker_buy_volume": 12380.64, "taker_buy_quote": 5699.9467}, {"ts": 1773993420000, "open": 0.461, "high": 0.467, "low": 0.46, "close": 0.465, "volume": 61650.07, "quote_volume": 28635.624, "trades": 257, "taker_buy_volume": 37845.92, "taker_buy_quote": 17571.81982}, {"ts": 1773993480000, "open": 0.464, "high": 0.466, "low": 0.46, "close": 0.461, "volume": 24966.72, "quote_volume": 11551.74751, "trades": 93, "taker_buy_volume": 5648.74, "taker_buy_quote": 2622.67087}, {"ts": 1773993540000, "open": 0.462, "high": 0.464, "low": 0.461, "close": 0.462, "volume": 29707.99, "quote_volume": 13730.27725, "trades": 70, "taker_buy_volume": 20203.01, "taker_buy_quote": 9346.06486}, {"ts": 1773993600000, "open": 0.461, "high": 0.463, "low": 0.456, "close": 0.457, "volume": 39584.28, "quote_volume": 18195.66007, "trades": 68, "taker_buy_volume": 1774.07, "taker_buy_quote": 820.39174}, {"ts": 1773993660000, "open": 0.456, "high": 0.461, "low": 0.456, "close": 0.461, "volume": 23746.13, "quote_volume": 10880.31519, "trades": 58, "taker_buy_volume": 16961.79, "taker_buy_quote": 7774.99316}, {"ts": 1773993720000, "open": 0.458, "high": 0.466, "low": 0.458, "close": 0.465, "volume": 18813.43, "quote_volume": 8698.16613, "trades": 70, "taker_buy_volume": 14557.62, "taker_buy_quote": 6729.902}, {"ts": 1773993780000, "open": 0.463, "high": 0.465, "low": 0.462, "close": 0.463, "volume": 27156.98, "quote_volume": 12589.02505, "trades": 157, "taker_buy_volume": 9148.33, "taker_buy_quote": 4245.07845}, {"ts": 1773993840000, "open": 0.463, "high": 0.463, "low": 0.461, "close": 0.463, "volume": 21181.06, "quote_volume": 9792.57966, "trades": 53, "taker_buy_volume": 5165.79, "taker_buy_quote": 2391.76077}, {"ts": 1773993900000, "open": 0.463, "high": 0.464, "low": 0.459, "close": 0.459, "volume": 18521.69, "quote_volume": 8550.33403, "trades": 202, "taker_buy_volume": 13714.88, "taker_buy_quote": 6332.1864}, {"ts": 1773993960000, "open": 0.46, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 20575.65, "quote_volume": 9468.36895, "trades": 264, "taker_buy_volume": 8455.45, "taker_buy_quote": 3895.10626}, {"ts": 1773994020000, "open": 0.459, "high": 0.46, "low": 0.459, "close": 0.459, "volume": 15966.84, "quote_volume": 7336.50816, "trades": 163, "taker_buy_volume": 3415.5, "taker_buy_quote": 1571.13}, {"ts": 1773994080000, "open": 0.458, "high": 0.459, "low": 0.456, "close": 0.456, "volume": 15008.98, "quote_volume": 6866.52054, "trades": 184, "taker_buy_volume": 9642.37, "taker_buy_quote": 4415.96667}, {"ts": 1773994140000, "open": 0.456, "high": 0.459, "low": 0.455, "close": 0.459, "volume": 15709.44, "quote_volume": 7180.85529, "trades": 293, "taker_buy_volume": 9924.73, "taker_buy_quote": 4542.68171}, {"ts": 1773994200000, "open": 0.458, "high": 0.46, "low": 0.456, "close": 0.46, "volume": 37262.61, "quote_volume": 17077.5606, "trades": 486, "taker_buy_volume": 17507.23, "taker_buy_quote": 8033.05039}, {"ts": 1773994260000, "open": 0.459, "high": 0.461, "low": 0.457, "close": 0.461, "volume": 34529.99, "quote_volume": 15832.94802, "trades": 142, "taker_buy_volume": 8068.1, "taker_buy_quote": 3705.57082}, {"ts": 1773994320000, "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.459, "volume": 26029.68, "quote_volume": 11948.77953, "trades": 269, "taker_buy_volume": 9844.91, "taker_buy_quote": 4521.12278}, {"ts": 1773994380000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 10270.57, "quote_volume": 4709.49954, "trades": 111, "taker_buy_volume": 7019.29, "taker_buy_quote": 3220.4133}, {"ts": 1773994440000, "open": 0.459, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 7431.24, "quote_volume": 3410.22385, "trades": 89, "taker_buy_volume": 5103.5, "taker_buy_quote": 2342.5065}, {"ts": 1773994500000, "open": 0.459, "high": 0.463, "low": 0.459, "close": 0.461, "volume": 18281.07, "quote_volume": 8440.68686, "trades": 336, "taker_buy_volume": 16892.94, "taker_buy_quote": 7799.94069}, {"ts": 1773994560000, "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.459, "volume": 24634.45, "quote_volume": 11335.60663, "trades": 302, "taker_buy_volume": 9474.05, "taker_buy_quote": 4357.6863}, {"ts": 1773994620000, "open": 0.458, "high": 0.459, "low": 0.458, "close": 0.459, "volume": 5948.6, "quote_volume": 2726.77987, "trades": 103, "taker_buy_volume": 2181.2, "taker_buy_quote": 1001.1708}, {"ts": 1773994680000, "open": 0.46, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 14024.46, "quote_volume": 6462.51477, "trades": 82, "taker_buy_volume": 9762.14, "taker_buy_quote": 4498.40253}, {"ts": 1773994740000, "open": 0.459, "high": 0.462, "low": 0.458, "close": 0.462, "volume": 27794.03, "quote_volume": 12783.0627, "trades": 238, "taker_buy_volume": 24244.53, "taker_buy_quote": 11153.886}, {"ts": 1773994800000, "open": 0.461, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 25093.75, "quote_volume": 11556.86779, "trades": 305, "taker_buy_volume": 11338.52, "taker_buy_quote": 5223.14988}, {"ts": 1773994860000, "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 30704.99, "quote_volume": 14129.35844, "trades": 247, "taker_buy_volume": 11535.41, "taker_buy_quote": 5314.0349}, {"ts": 1773994920000, "open": 0.46, "high": 0.461, "low": 0.459, "close": 0.461, "volume": 14311.49, "quote_volume": 6577.32051, "trades": 150, "taker_buy_volume": 6715.39, "taker_buy_quote": 3087.75761}, {"ts": 1773994980000, "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 3104.47, "quote_volume": 1429.54039, "trades": 53, "taker_buy_volume": 1429.33, "taker_buy_quote": 658.75699}, {"ts": 1773995040000, "open": 0.461, "high": 0.461, "low": 0.458, "close": 0.458, "volume": 4193.91, "quote_volume": 1927.7732, "trades": 114, "taker_buy_volume": 2593.57, "taker_buy_quote": 1191.98121}, {"ts": 1773995100000, "open": 0.459, "high": 0.461, "low": 0.459, "close": 0.461, "volume": 11624.92, "quote_volume": 5350.6846, "trades": 150, "taker_buy_volume": 11465.6, "taker_buy_quote": 5277.3974}, {"ts": 1773995160000, "open": 0.461, "high": 0.461, "low": 0.459, "close": 0.46, "volume": 25745.31, "quote_volume": 11848.69945, "trades": 204, "taker_buy_volume": 17804.85, "taker_buy_quote": 8196.08785}, {"ts": 1773995220000, "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.462, "volume": 18440.96, "quote_volume": 8486.01392, "trades": 215, "taker_buy_volume": 9308.37, "taker_buy_quote": 4285.02252}, {"ts": 1773995280000, "open": 0.462, "high": 0.469, "low": 0.461, "close": 0.464, "volume": 67084.89, "quote_volume": 31250.13194, "trades": 464, "taker_buy_volume": 35822.78, "taker_buy_quote": 16669.2556}, {"ts": 1773995340000, "open": 0.464, "high": 0.466, "low": 0.463, "close": 0.464, "volume": 13444.9, "quote_volume": 6244.46185, "trades": 123, "taker_buy_volume": 9251.56, "taker_buy_quote": 4296.0071}, {"ts": 1773995400000, "open": 0.464, "high": 0.464, "low": 0.461, "close": 0.462, "volume": 9236.2, "quote_volume": 4268.2059, "trades": 185, "taker_buy_volume": 6721.64, "taker_buy_quote": 3105.47828}, {"ts": 1773995460000, "open": 0.462, "high": 0.465, "low": 0.462, "close": 0.464, "volume": 6769.63, "quote_volume": 3144.11165, "trades": 133, "taker_buy_volume": 4692.45, "taker_buy_quote": 2180.44209}, {"ts": 1773995520000, "open": 0.464, "high": 0.465, "low": 0.464, "close": 0.465, "volume": 19995.96, "quote_volume": 9290.66112, "trades": 86, "taker_buy_volume": 12946.14, "taker_buy_quote": 6019.42942}, {"ts": 1773995580000, "open": 0.465, "high": 0.471, "low": 0.465, "close": 0.47, "volume": 42496.86, "quote_volume": 19860.39178, "trades": 310, "taker_buy_volume": 30761.81, "taker_buy_quote": 14374.85828}, {"ts": 1773995640000, "open": 0.47, "high": 0.472, "low": 0.47, "close": 0.471, "volume": 17237.25, "quote_volume": 8116.88016, "trades": 264, "taker_buy_volume": 6117.95, "taker_buy_quote": 2885.06577}, {"ts": 1773995700000, "open": 0.47, "high": 0.473, "low": 0.469, "close": 0.471, "volume": 45244.7, "quote_volume": 21292.8559, "trades": 228, "taker_buy_volume": 30318.92, "taker_buy_quote": 14270.2037}, {"ts": 1773995760000, "open": 0.47, "high": 0.47, "low": 0.465, "close": 0.466, "volume": 13104.77, "quote_volume": 6113.54318, "trades": 185, "taker_buy_volume": 4110.42, "taker_buy_quote": 1917.60233}, {"ts": 1773995820000, "open": 0.466, "high": 0.467, "low": 0.462, "close": 0.465, "volume": 27892.43, "quote_volume": 12956.84217, "trades": 169, "taker_buy_volume": 16459.82, "taker_buy_quote": 7645.59246}, {"ts": 1773995880000, "open": 0.463, "high": 0.465, "low": 0.463, "close": 0.464, "volume": 5985.66, "quote_volume": 2779.44525, "trades": 65, "taker_buy_volume": 4665.68, "taker_buy_quote": 2166.97453}, {"ts": 1773995940000, "open": 0.465, "high": 0.465, "low": 0.464, "close": 0.465, "volume": 9545.29, "quote_volume": 4435.54205, "trades": 200, "taker_buy_volume": 3994.58, "taker_buy_quote": 1857.4797}, {"ts": 1773996000000, "open": 0.464, "high": 0.465, "low": 0.46, "close": 0.461, "volume": 10548.19, "quote_volume": 4865.18016, "trades": 68, "taker_buy_volume": 3678.61, "taker_buy_quote": 1696.92679}, {"ts": 1773996060000, "open": 0.462, "high": 0.463, "low": 0.462, "close": 0.463, "volume": 888.94, "quote_volume": 410.88227, "trades": 12, "taker_buy_volume": 91.17, "taker_buy_quote": 42.16007}, {"ts": 1773996120000, "open": 0.463, "high": 0.466, "low": 0.463, "close": 0.466, "volume": 2617.65, "quote_volume": 1214.68494, "trades": 43, "taker_buy_volume": 2367.23, "taker_buy_quote": 1098.6716}, {"ts": 1773996180000, "open": 0.464, "high": 0.467, "low": 0.464, "close": 0.466, "volume": 451.14, "quote_volume": 210.16049, "trades": 11, "taker_buy_volume": 245.88, "taker_buy_quote": 114.58345}, {"ts": 1773996240000, "open": 0.467, "high": 0.467, "low": 0.465, "close": 0.465, "volume": 9490.1, "quote_volume": 4425.40148, "trades": 101, "taker_buy_volume": 5843.99, "taker_buy_quote": 2728.91333}, {"ts": 1773996300000, "open": 0.464, "high": 0.465, "low": 0.462, "close": 0.462, "volume": 4089.39, "quote_volume": 1895.22251, "trades": 42, "taker_buy_volume": 2046.35, "taker_buy_quote": 950.76755}, {"ts": 1773996360000, "open": 0.461, "high": 0.464, "low": 0.459, "close": 0.464, "volume": 29919.31, "quote_volume": 13809.2529, "trades": 215, "taker_buy_volume": 14243.08, "taker_buy_quote": 6583.10435}, {"ts": 1773996420000, "open": 0.461, "high": 0.462, "low": 0.461, "close": 0.461, "volume": 2216.1, "quote_volume": 1021.66718, "trades": 45, "taker_buy_volume": 1025.48, "taker_buy_quote": 472.79136}, {"ts": 1773996480000, "open": 0.461, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 19206.95, "quote_volume": 8848.93458, "trades": 182, "taker_buy_volume": 9046.36, "taker_buy_quote": 4170.40706}, {"ts": 1773996540000, "open": 0.461, "high": 0.463, "low": 0.46, "close": 0.463, "volume": 8799.33, "quote_volume": 4064.35135, "trades": 84, "taker_buy_volume": 5624.03, "taker_buy_quote": 2599.44982}, {"ts": 1773996600000, "open": 0.461, "high": 0.463, "low": 0.461, "close": 0.461, "volume": 343.17, "quote_volume": 158.53889, "trades": 12, "taker_buy_volume": 82.94, "taker_buy_quote": 38.38086}, {"ts": 1773996660000, "open": 0.461, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 24042.34, "quote_volume": 11065.16444, "trades": 216, "taker_buy_volume": 6550.59, "taker_buy_quote": 3018.62299}, {"ts": 1773996720000, "open": 0.46, "high": 0.46, "low": 0.457, "close": 0.458, "volume": 13225.2, "quote_volume": 6060.32579, "trades": 126, "taker_buy_volume": 4360.76, "taker_buy_quote": 2001.32754}, {"ts": 1773996780000, "open": 0.458, "high": 0.458, "low": 0.454, "close": 0.455, "volume": 25285.94, "quote_volume": 11533.54112, "trades": 165, "taker_buy_volume": 10199.08, "taker_buy_quote": 4648.35069}, {"ts": 1773996840000, "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.456, "volume": 5483.38, "quote_volume": 2500.32091, "trades": 47, "taker_buy_volume": 1041.03, "taker_buy_quote": 474.73162}, {"ts": 1773996900000, "open": 0.455, "high": 0.455, "low": 0.453, "close": 0.453, "volume": 7780.93, "quote_volume": 3531.81467, "trades": 53, "taker_buy_volume": 186.32, "taker_buy_quote": 84.47517}, {"ts": 1773996960000, "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.455, "volume": 10233.59, "quote_volume": 4648.45594, "trades": 40, "taker_buy_volume": 8577.32, "taker_buy_quote": 3897.00379}, {"ts": 1773997020000, "open": 0.455, "high": 0.455, "low": 0.453, "close": 0.453, "volume": 16866.08, "quote_volume": 7666.26422, "trades": 82, "taker_buy_volume": 11172.96, "taker_buy_quote": 5082.38235}, {"ts": 1773997080000, "open": 0.453, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 9559.9, "quote_volume": 4330.59218, "trades": 102, "taker_buy_volume": 228.99, "taker_buy_quote": 103.73247}, {"ts": 1773997140000, "open": 0.453, "high": 0.454, "low": 0.452, "close": 0.454, "volume": 1483.05, "quote_volume": 671.70275, "trades": 16, "taker_buy_volume": 85.71, "taker_buy_quote": 38.89689}, {"ts": 1773997200000, "open": 0.452, "high": 0.453, "low": 0.449, "close": 0.45, "volume": 18700.01, "quote_volume": 8431.04541, "trades": 134, "taker_buy_volume": 2842.25, "taker_buy_quote": 1281.12712}, {"ts": 1773997260000, "open": 0.449, "high": 0.45, "low": 0.444, "close": 0.449, "volume": 26973.46, "quote_volume": 12060.1715, "trades": 297, "taker_buy_volume": 10531.34, "taker_buy_quote": 4713.90218}, {"ts": 1773997320000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 8023.02, "quote_volume": 3602.7476, "trades": 44, "taker_buy_volume": 6388.69, "taker_buy_quote": 2868.84056}, {"ts": 1773997380000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 8591.98, "quote_volume": 3860.3773, "trades": 53, "taker_buy_volume": 2777.64, "taker_buy_quote": 1249.90133}, {"ts": 1773997440000, "open": 0.449, "high": 0.452, "low": 0.448, "close": 0.452, "volume": 40748.03, "quote_volume": 18368.56904, "trades": 192, "taker_buy_volume": 31814.95, "taker_buy_quote": 14340.74836}, {"ts": 1773997500000, "open": 0.45, "high": 0.451, "low": 0.449, "close": 0.451, "volume": 8027.14, "quote_volume": 3611.58117, "trades": 151, "taker_buy_volume": 3625.26, "taker_buy_quote": 1631.15116}, {"ts": 1773997560000, "open": 0.451, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 5215.12, "quote_volume": 2357.18718, "trades": 18, "taker_buy_volume": 2074.05, "taker_buy_quote": 937.54874}, {"ts": 1773997620000, "open": 0.451, "high": 0.452, "low": 0.45, "close": 0.452, "volume": 2777.26, "quote_volume": 1253.66558, "trades": 19, "taker_buy_volume": 1356.23, "taker_buy_quote": 612.8136}, {"ts": 1773997680000, "open": 0.451, "high": 0.452, "low": 0.45, "close": 0.451, "volume": 11945.71, "quote_volume": 5385.92755, "trades": 108, "taker_buy_volume": 6191.0, "taker_buy_quote": 2793.08505}, {"ts": 1773997740000, "open": 0.451, "high": 0.453, "low": 0.451, "close": 0.453, "volume": 5069.01, "quote_volume": 2293.08782, "trades": 89, "taker_buy_volume": 2932.19, "taker_buy_quote": 1327.24622}, {"ts": 1773997800000, "open": 0.452, "high": 0.455, "low": 0.452, "close": 0.455, "volume": 11801.25, "quote_volume": 5362.90273, "trades": 96, "taker_buy_volume": 7569.0, "taker_buy_quote": 3441.5925}, {"ts": 1773997860000, "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 5330.16, "quote_volume": 2424.10993, "trades": 99, "taker_buy_volume": 4741.78, "taker_buy_quote": 2156.98541}, {"ts": 1773997920000, "open": 0.453, "high": 0.453, "low": 0.45, "close": 0.452, "volume": 4872.99, "quote_volume": 2202.77508, "trades": 52, "taker_buy_volume": 1452.14, "taker_buy_quote": 656.42889}, {"ts": 1773997980000, "open": 0.452, "high": 0.452, "low": 0.45, "close": 0.45, "volume": 3440.3, "quote_volume": 1549.38167, "trades": 46, "taker_buy_volume": 882.64, "taker_buy_quote": 398.22767}, {"ts": 1773998040000, "open": 0.45, "high": 0.451, "low": 0.449, "close": 0.45, "volume": 9770.82, "quote_volume": 4398.50465, "trades": 89, "taker_buy_volume": 7424.25, "taker_buy_quote": 3343.54675}, {"ts": 1773998100000, "open": 0.45, "high": 0.45, "low": 0.446, "close": 0.448, "volume": 13978.87, "quote_volume": 6262.35036, "trades": 187, "taker_buy_volume": 3755.56, "taker_buy_quote": 1682.45361}, {"ts": 1773998160000, "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 8408.76, "quote_volume": 3767.04813, "trades": 75, "taker_buy_volume": 397.04, "taker_buy_quote": 178.00457}, {"ts": 1773998220000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 2784.96, "quote_volume": 1251.70426, "trades": 28, "taker_buy_volume": 1637.79, "taker_buy_quote": 736.27272}, {"ts": 1773998280000, "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 34086.47, "quote_volume": 15307.72545, "trades": 146, "taker_buy_volume": 7160.31, "taker_buy_quote": 3216.42175}, {"ts": 1773998340000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 7844.32, "quote_volume": 3520.42554, "trades": 31, "taker_buy_volume": 6049.08, "taker_buy_quote": 2715.82992}, {"ts": 1773998400000, "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 15496.74, "quote_volume": 6904.00117, "trades": 109, "taker_buy_volume": 4750.0, "taker_buy_quote": 2118.45204}, {"ts": 1773998460000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 17563.67, "quote_volume": 7822.25, "trades": 166, "taker_buy_volume": 6443.41, "taker_buy_quote": 2870.83273}, {"ts": 1773998520000, "open": 0.446, "high": 0.448, "low": 0.443, "close": 0.447, "volume": 23119.81, "quote_volume": 10285.993, "trades": 275, "taker_buy_volume": 8199.88, "taker_buy_quote": 3656.04101}, {"ts": 1773998580000, "open": 0.446, "high": 0.449, "low": 0.446, "close": 0.447, "volume": 9404.62, "quote_volume": 4211.88772, "trades": 92, "taker_buy_volume": 8303.16, "taker_buy_quote": 3718.72817}, {"ts": 1773998640000, "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 5295.1, "quote_volume": 2372.16587, "trades": 21, "taker_buy_volume": 619.37, "taker_buy_quote": 277.49526}, {"ts": 1773998700000, "open": 0.448, "high": 0.45, "low": 0.447, "close": 0.449, "volume": 7734.7, "quote_volume": 3466.2376, "trades": 52, "taker_buy_volume": 4446.02, "taker_buy_quote": 1993.77503}, {"ts": 1773998760000, "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 4374.4, "quote_volume": 1959.5681, "trades": 20, "taker_buy_volume": 836.88, "taker_buy_quote": 375.23194}, {"ts": 1773998820000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 635.98, "quote_volume": 285.58002, "trades": 6, "taker_buy_volume": 635.98, "taker_buy_quote": 285.58002}, {"ts": 1773998880000, "open": 0.45, "high": 0.451, "low": 0.447, "close": 0.447, "volume": 5527.39, "quote_volume": 2476.6745, "trades": 68, "taker_buy_volume": 378.88, "taker_buy_quote": 169.93929}, {"ts": 1773998940000, "open": 0.447, "high": 0.447, "low": 0.447, "close": 0.447, "volume": 4331.56, "quote_volume": 1936.20732, "trades": 9, "taker_buy_volume": 4319.25, "taker_buy_quote": 1930.70475}, {"ts": 1773999000000, "open": 0.447, "high": 0.447, "low": 0.444, "close": 0.447, "volume": 34241.93, "quote_volume": 15272.31899, "trades": 104, "taker_buy_volume": 12976.12, "taker_buy_quote": 5792.33941}, {"ts": 1773999060000, "open": 0.447, "high": 0.449, "low": 0.446, "close": 0.448, "volume": 1227.06, "quote_volume": 549.28797, "trades": 17, "taker_buy_volume": 491.24, "taker_buy_quote": 220.03692}, {"ts": 1773999120000, "open": 0.448, "high": 0.451, "low": 0.448, "close": 0.451, "volume": 17438.03, "quote_volume": 7836.89645, "trades": 123, "taker_buy_volume": 11028.93, "taker_buy_quote": 4958.77545}, {"ts": 1773999180000, "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 1292.23, "quote_volume": 580.59406, "trades": 8, "taker_buy_volume": 67.79, "taker_buy_quote": 30.5055}, {"ts": 1773999240000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 3952.86, "quote_volume": 1775.48438, "trades": 91, "taker_buy_volume": 1787.58, "taker_buy_quote": 803.62354}, {"ts": 1773999300000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 1999.56, "quote_volume": 896.7151, "trades": 20, "taker_buy_volume": 428.96, "taker_buy_quote": 192.83737}, {"ts": 1773999360000, "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 11411.2, "quote_volume": 5125.30376, "trades": 74, "taker_buy_volume": 6879.99, "taker_buy_quote": 3091.19137}, {"ts": 1773999420000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 11105.18, "quote_volume": 4984.9738, "trades": 71, "taker_buy_volume": 3804.66, "taker_buy_quote": 1708.29234}, {"ts": 1773999480000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 3409.14, "quote_volume": 1530.99815, "trades": 34, "taker_buy_volume": 1500.05, "taker_buy_quote": 674.2796}, {"ts": 1773999540000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 1995.01, "quote_volume": 894.92161, "trades": 12, "taker_buy_volume": 709.73, "taker_buy_quote": 318.66877}, {"ts": 1773999600000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 13459.68, "quote_volume": 6043.34653, "trades": 109, "taker_buy_volume": 5814.37, "taker_buy_quote": 2610.65213}, {"ts": 1773999660000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 10659.0, "quote_volume": 4775.77339, "trades": 18, "taker_buy_volume": 541.39, "taker_buy_quote": 243.08411}, {"ts": 1773999720000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 2611.31, "quote_volume": 1172.26246, "trades": 84, "taker_buy_volume": 1967.58, "taker_buy_quote": 883.52281}, {"ts": 1773999780000, "open": 0.448, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 2293.23, "quote_volume": 1029.78014, "trades": 34, "taker_buy_volume": 1916.36, "taker_buy_quote": 860.60055}, {"ts": 1773999840000, "open": 0.45, "high": 0.452, "low": 0.45, "close": 0.452, "volume": 9501.15, "quote_volume": 4288.41603, "trades": 85, "taker_buy_volume": 7888.56, "taker_buy_quote": 3562.63253}, {"ts": 1773999900000, "open": 0.451, "high": 0.452, "low": 0.45, "close": 0.451, "volume": 3568.24, "quote_volume": 1610.17393, "trades": 55, "taker_buy_volume": 3435.92, "taker_buy_quote": 1550.58017}, {"ts": 1773999960000, "open": 0.45, "high": 0.454, "low": 0.45, "close": 0.453, "volume": 11131.06, "quote_volume": 5031.72315, "trades": 109, "taker_buy_volume": 9860.7, "taker_buy_quote": 4458.44036}, {"ts": 1774000020000, "open": 0.452, "high": 0.454, "low": 0.449, "close": 0.45, "volume": 27794.64, "quote_volume": 12554.00638, "trades": 190, "taker_buy_volume": 6101.51, "taker_buy_quote": 2767.20428}, {"ts": 1774000080000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 8271.49, "quote_volume": 3709.96741, "trades": 79, "taker_buy_volume": 1628.12, "taker_buy_quote": 731.18659}, {"ts": 1774000140000, "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 83816.68, "quote_volume": 37473.7406, "trades": 60, "taker_buy_volume": 62421.88, "taker_buy_quote": 27909.41609}, {"ts": 1774000200000, "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 10519.67, "quote_volume": 4719.27242, "trades": 79, "taker_buy_volume": 4783.4, "taker_buy_quote": 2145.00731}, {"ts": 1774000260000, "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 4979.2, "quote_volume": 2234.00721, "trades": 64, "taker_buy_volume": 2731.98, "taker_buy_quote": 1226.50651}, {"ts": 1774000320000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 937.12, "quote_volume": 420.16398, "trades": 7, "taker_buy_volume": 694.61, "taker_buy_quote": 311.5195}, {"ts": 1774000380000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 6197.49, "quote_volume": 2780.09623, "trades": 64, "taker_buy_volume": 3620.71, "taker_buy_quote": 1625.69879}, {"ts": 1774000440000, "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 6270.64, "quote_volume": 2799.17752, "trades": 93, "taker_buy_volume": 902.2, "taker_buy_quote": 403.54908}, {"ts": 1774000500000, "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 4179.6, "quote_volume": 1871.39888, "trades": 23, "taker_buy_volume": 3778.79, "taker_buy_quote": 1692.2631}, {"ts": 1774000560000, "open": 0.447, "high": 0.449, "low": 0.446, "close": 0.446, "volume": 5387.51, "quote_volume": 2407.57498, "trades": 16, "taker_buy_volume": 2384.19, "taker_buy_quote": 1065.99506}, {"ts": 1774000620000, "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 19648.58, "quote_volume": 8737.51678, "trades": 72, "taker_buy_volume": 5492.56, "taker_buy_quote": 2445.43052}, {"ts": 1774000680000, "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 1887.46, "quote_volume": 840.75956, "trades": 21, "taker_buy_volume": 696.33, "taker_buy_quote": 310.70671}, {"ts": 1774000740000, "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 15352.76, "quote_volume": 6839.26946, "trades": 88, "taker_buy_volume": 2305.5, "taker_buy_quote": 1030.5585}, {"ts": 1774000800000, "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.444, "volume": 4793.51, "quote_volume": 2131.91375, "trades": 78, "taker_buy_volume": 1363.0, "taker_buy_quote": 606.21643}, {"ts": 1774000860000, "open": 0.444, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 9891.96, "quote_volume": 4401.85943, "trades": 186, "taker_buy_volume": 7350.19, "taker_buy_quote": 3271.52633}, {"ts": 1774000920000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 3100.28, "quote_volume": 1384.23663, "trades": 58, "taker_buy_volume": 2723.77, "taker_buy_quote": 1216.33434}, {"ts": 1774000980000, "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 9345.25, "quote_volume": 4157.0062, "trades": 81, "taker_buy_volume": 2177.17, "taker_buy_quote": 968.03491}, {"ts": 1774001040000, "open": 0.445, "high": 0.445, "low": 0.44, "close": 0.442, "volume": 28642.79, "quote_volume": 12640.48178, "trades": 189, "taker_buy_volume": 7480.49, "taker_buy_quote": 3311.89544}, {"ts": 1774001100000, "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 9940.33, "quote_volume": 4419.6195, "trades": 190, "taker_buy_volume": 8268.04, "taker_buy_quote": 3676.79778}, {"ts": 1774001160000, "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 9529.86, "quote_volume": 4241.36892, "trades": 111, "taker_buy_volume": 5246.34, "taker_buy_quote": 2335.21734}, {"ts": 1774001220000, "open": 0.444, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 2962.61, "quote_volume": 1315.93822, "trades": 56, "taker_buy_volume": 1175.95, "taker_buy_quote": 523.29775}, {"ts": 1774001280000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 2771.7, "quote_volume": 1227.61953, "trades": 32, "taker_buy_volume": 995.8, "taker_buy_quote": 441.1394}, {"ts": 1774001340000, "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.444, "volume": 2558.02, "quote_volume": 1134.23416, "trades": 15, "taker_buy_volume": 1436.87, "taker_buy_quote": 637.93825}, {"ts": 1774001400000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 13182.38, "quote_volume": 5849.95176, "trades": 127, "taker_buy_volume": 8554.15, "taker_buy_quote": 3798.56913}, {"ts": 1774001460000, "open": 0.445, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 1970.83, "quote_volume": 875.43281, "trades": 37, "taker_buy_volume": 1226.87, "taker_buy_quote": 545.58788}, {"ts": 1774001520000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 4156.8, "quote_volume": 1848.32293, "trades": 37, "taker_buy_volume": 3752.43, "taker_buy_quote": 1668.96586}, {"ts": 1774001580000, "open": 0.444, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 18349.34, "quote_volume": 8164.22955, "trades": 194, "taker_buy_volume": 17403.5, "taker_buy_quote": 7744.46259}, {"ts": 1774001640000, "open": 0.445, "high": 0.445, "low": 0.442, "close": 0.443, "volume": 16608.92, "quote_volume": 7376.13864, "trades": 146, "taker_buy_volume": 2877.37, "taker_buy_quote": 1277.91513}, {"ts": 1774001700000, "open": 0.442, "high": 0.445, "low": 0.442, "close": 0.443, "volume": 3042.54, "quote_volume": 1350.49965, "trades": 61, "taker_buy_volume": 1572.69, "taker_buy_quote": 698.05137}, {"ts": 1774001760000, "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 16256.24, "quote_volume": 7188.98157, "trades": 119, "taker_buy_volume": 6363.99, "taker_buy_quote": 2816.22633}, {"ts": 1774001820000, "open": 0.441, "high": 0.445, "low": 0.441, "close": 0.444, "volume": 29157.85, "quote_volume": 12908.15286, "trades": 187, "taker_buy_volume": 11120.56, "taker_buy_quote": 4922.54913}, {"ts": 1774001880000, "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.444, "volume": 5375.56, "quote_volume": 2383.68753, "trades": 64, "taker_buy_volume": 5059.54, "taker_buy_quote": 2243.75401}, {"ts": 1774001940000, "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 1977.26, "quote_volume": 877.90344, "trades": 53, "taker_buy_volume": 1937.56, "taker_buy_quote": 860.27664}, {"ts": 1774002000000, "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 9621.09, "quote_volume": 4256.76307, "trades": 67, "taker_buy_volume": 6347.24, "taker_buy_quote": 2806.89418}, {"ts": 1774002060000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 6149.86, "quote_volume": 2713.19518, "trades": 43, "taker_buy_volume": 688.68, "taker_buy_quote": 304.18956}, {"ts": 1774002120000, "open": 0.442, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 16522.73, "quote_volume": 7282.76294, "trades": 39, "taker_buy_volume": 744.59, "taker_buy_quote": 328.85392}, {"ts": 1774002180000, "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 3008.05, "quote_volume": 1329.5581, "trades": 58, "taker_buy_volume": 2621.05, "taker_buy_quote": 1158.5041}, {"ts": 1774002240000, "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 5447.91, "quote_volume": 2407.93388, "trades": 10, "taker_buy_volume": 4928.53, "taker_buy_quote": 2178.41026}, {"ts": 1774002300000, "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 26195.97, "quote_volume": 11532.54414, "trades": 107, "taker_buy_volume": 2541.4, "taker_buy_quote": 1120.5631}, {"ts": 1774002360000, "open": 0.44, "high": 0.44, "low": 0.426, "close": 0.438, "volume": 145862.59, "quote_volume": 63209.49469, "trades": 597, "taker_buy_volume": 69327.67, "taker_buy_quote": 30028.26376}, {"ts": 1774002420000, "open": 0.437, "high": 0.438, "low": 0.432, "close": 0.435, "volume": 81603.3, "quote_volume": 35524.18909, "trades": 468, "taker_buy_volume": 24307.61, "taker_buy_quote": 10620.90837}, {"ts": 1774002480000, "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 30983.88, "quote_volume": 13457.48759, "trades": 213, "taker_buy_volume": 17754.01, "taker_buy_quote": 7716.6275}, {"ts": 1774002540000, "open": 0.435, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 15351.2, "quote_volume": 6692.59693, "trades": 111, "taker_buy_volume": 12452.73, "taker_buy_quote": 5429.0667}, {"ts": 1774002600000, "open": 0.438, "high": 0.445, "low": 0.438, "close": 0.445, "volume": 37572.96, "quote_volume": 16612.53988, "trades": 165, "taker_buy_volume": 32080.41, "taker_buy_quote": 14176.49744}, {"ts": 1774002660000, "open": 0.443, "high": 0.445, "low": 0.44, "close": 0.441, "volume": 13967.66, "quote_volume": 6174.79484, "trades": 97, "taker_buy_volume": 4389.93, "taker_buy_quote": 1944.90848}, {"ts": 1774002720000, "open": 0.44, "high": 0.441, "low": 0.438, "close": 0.44, "volume": 9148.98, "quote_volume": 4014.97057, "trades": 77, "taker_buy_volume": 2861.23, "taker_buy_quote": 1256.30671}, {"ts": 1774002780000, "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 32814.8, "quote_volume": 14520.91109, "trades": 184, "taker_buy_volume": 26446.9, "taker_buy_quote": 11706.81581}, {"ts": 1774002840000, "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 6375.79, "quote_volume": 2815.05569, "trades": 22, "taker_buy_volume": 152.6, "taker_buy_quote": 67.41292}, {"ts": 1774002900000, "open": 0.44, "high": 0.44, "low": 0.437, "close": 0.439, "volume": 8942.61, "quote_volume": 3920.03166, "trades": 91, "taker_buy_volume": 4903.41, "taker_buy_quote": 2152.59699}, {"ts": 1774002960000, "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.44, "volume": 1891.9, "quote_volume": 830.23534, "trades": 38, "taker_buy_volume": 1028.63, "taker_buy_quote": 451.9469}, {"ts": 1774003020000, "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 2505.41, "quote_volume": 1101.44944, "trades": 26, "taker_buy_volume": 2301.32, "taker_buy_quote": 1011.937}, {"ts": 1774003080000, "open": 0.439, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 1837.41, "quote_volume": 807.98542, "trades": 29, "taker_buy_volume": 593.6, "taker_buy_quote": 260.80502}, {"ts": 1774003140000, "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 5595.72, "quote_volume": 2476.24964, "trades": 21, "taker_buy_volume": 4798.03, "taker_buy_quote": 2124.56334}, {"ts": 1774003200000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 11145.8, "quote_volume": 4948.42688, "trades": 91, "taker_buy_volume": 1219.56, "taker_buy_quote": 541.35769}, {"ts": 1774003260000, "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 7574.42, "quote_volume": 3373.2755, "trades": 39, "taker_buy_volume": 4836.22, "taker_buy_quote": 2154.8441}, {"ts": 1774003320000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 6915.3, "quote_volume": 3079.27537, "trades": 74, "taker_buy_volume": 3438.99, "taker_buy_quote": 1532.31742}, {"ts": 1774003380000, "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 6697.15, "quote_volume": 2982.02219, "trades": 28, "taker_buy_volume": 2020.41, "taker_buy_quote": 900.88957}, {"ts": 1774003440000, "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 15366.88, "quote_volume": 6853.8354, "trades": 105, "taker_buy_volume": 11533.61, "taker_buy_quote": 5147.97498}, {"ts": 1774003500000, "open": 0.445, "high": 0.45, "low": 0.445, "close": 0.448, "volume": 60785.8, "quote_volume": 27242.72234, "trades": 179, "taker_buy_volume": 44154.44, "taker_buy_quote": 19783.82396}, {"ts": 1774003560000, "open": 0.448, "high": 0.449, "low": 0.446, "close": 0.447, "volume": 11167.41, "quote_volume": 4998.5054, "trades": 116, "taker_buy_volume": 1729.68, "taker_buy_quote": 775.14322}, {"ts": 1774003620000, "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 10598.98, "quote_volume": 4746.08574, "trades": 108, "taker_buy_volume": 10265.5, "taker_buy_quote": 4597.02018}, {"ts": 1774003680000, "open": 0.448, "high": 0.45, "low": 0.447, "close": 0.448, "volume": 19505.44, "quote_volume": 8740.78883, "trades": 177, "taker_buy_volume": 12238.31, "taker_buy_quote": 5489.49322}, {"ts": 1774003740000, "open": 0.448, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 1712.26, "quote_volume": 768.97736, "trades": 46, "taker_buy_volume": 1496.26, "taker_buy_quote": 672.20936}, {"ts": 1774003800000, "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 35632.11, "quote_volume": 15951.01428, "trades": 135, "taker_buy_volume": 5828.94, "taker_buy_quote": 2606.20361}, {"ts": 1774003860000, "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 5132.62, "quote_volume": 2291.20333, "trades": 105, "taker_buy_volume": 2884.83, "taker_buy_quote": 1289.25391}, {"ts": 1774003920000, "open": 0.447, "high": 0.449, "low": 0.446, "close": 0.449, "volume": 14648.89, "quote_volume": 6563.99624, "trades": 116, "taker_buy_volume": 11330.25, "taker_buy_quote": 5081.18028}, {"ts": 1774003980000, "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.447, "volume": 5545.25, "quote_volume": 2483.12291, "trades": 52, "taker_buy_volume": 1518.12, "taker_buy_quote": 680.44758}, {"ts": 1774004040000, "open": 0.448, "high": 0.451, "low": 0.448, "close": 0.45, "volume": 5732.38, "quote_volume": 2576.38305, "trades": 105, "taker_buy_volume": 5372.78, "taker_buy_quote": 2414.99465}, {"ts": 1774004100000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 7215.22, "quote_volume": 3242.10019, "trades": 51, "taker_buy_volume": 1335.57, "taker_buy_quote": 600.82712}, {"ts": 1774004160000, "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 14311.45, "quote_volume": 6433.16195, "trades": 101, "taker_buy_volume": 7195.3, "taker_buy_quote": 3237.885}, {"ts": 1774004220000, "open": 0.448, "high": 0.449, "low": 0.445, "close": 0.446, "volume": 11714.69, "quote_volume": 5231.46802, "trades": 110, "taker_buy_volume": 2281.99, "taker_buy_quote": 1020.98031}, {"ts": 1774004280000, "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 4297.98, "quote_volume": 1920.53082, "trades": 99, "taker_buy_volume": 4090.98, "taker_buy_quote": 1828.00182}, {"ts": 1774004340000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 914.23, "quote_volume": 408.61084, "trades": 30, "taker_buy_volume": 728.9, "taker_buy_quote": 325.8183}, {"ts": 1774004400000, "open": 0.447, "high": 0.448, "low": 0.443, "close": 0.444, "volume": 19455.21, "quote_volume": 8665.95952, "trades": 123, "taker_buy_volume": 4525.88, "taker_buy_quote": 2023.527}, {"ts": 1774004460000, "open": 0.443, "high": 0.445, "low": 0.441, "close": 0.442, "volume": 29596.91, "quote_volume": 13085.32909, "trades": 285, "taker_buy_volume": 14177.2, "taker_buy_quote": 6270.95161}, {"ts": 1774004520000, "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.445, "volume": 29972.17, "quote_volume": 13288.48334, "trades": 139, "taker_buy_volume": 18429.91, "taker_buy_quote": 8175.46155}, {"ts": 1774004580000, "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.444, "volume": 463.24, "quote_volume": 205.80186, "trades": 6, "taker_buy_volume": 67.85, "taker_buy_quote": 30.2067}, {"ts": 1774004640000, "open": 0.443, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 9669.31, "quote_volume": 4275.57879, "trades": 123, "taker_buy_volume": 2687.0, "taker_buy_quote": 1189.395}, {"ts": 1774004700000, "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 840.92, "quote_volume": 372.0692, "trades": 15, "taker_buy_volume": 226.56, "taker_buy_quote": 100.36608}, {"ts": 1774004760000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 4163.65, "quote_volume": 1847.22197, "trades": 40, "taker_buy_volume": 2181.18, "taker_buy_quote": 967.66481}, {"ts": 1774004820000, "open": 0.444, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 5858.51, "quote_volume": 2601.82224, "trades": 46, "taker_buy_volume": 5586.11, "taker_buy_quote": 2480.90434}, {"ts": 1774004880000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 2250.16, "quote_volume": 997.42638, "trades": 40, "taker_buy_volume": 708.6, "taker_buy_quote": 314.4913}, {"ts": 1774004940000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 6496.1, "quote_volume": 2885.13636, "trades": 67, "taker_buy_volume": 6077.75, "taker_buy_quote": 2699.63931}, {"ts": 1774005000000, "open": 0.445, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 8532.66, "quote_volume": 3792.84202, "trades": 44, "taker_buy_volume": 1106.75, "taker_buy_quote": 492.31571}, {"ts": 1774005060000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 14875.12, "quote_volume": 6593.79495, "trades": 188, "taker_buy_volume": 6777.08, "taker_buy_quote": 3005.55232}, {"ts": 1774005120000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 2971.51, "quote_volume": 1316.97751, "trades": 45, "taker_buy_volume": 1354.53, "taker_buy_quote": 600.65537}, {"ts": 1774005180000, "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 8161.76, "quote_volume": 3617.67699, "trades": 73, "taker_buy_volume": 4204.15, "taker_buy_quote": 1864.45576}, {"ts": 1774005240000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 4023.37, "quote_volume": 1786.31185, "trades": 30, "taker_buy_volume": 3660.37, "taker_buy_quote": 1625.13985}, {"ts": 1774005300000, "open": 0.444, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 7344.89, "quote_volume": 3258.43613, "trades": 53, "taker_buy_volume": 1678.2, "taker_buy_quote": 745.4833}, {"ts": 1774005360000, "open": 0.443, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 18903.07, "quote_volume": 8340.83052, "trades": 118, "taker_buy_volume": 7512.84, "taker_buy_quote": 3315.82404}, {"ts": 1774005420000, "open": 0.441, "high": 0.445, "low": 0.441, "close": 0.444, "volume": 13369.98, "quote_volume": 5937.45612, "trades": 91, "taker_buy_volume": 12811.38, "taker_buy_quote": 5690.63832}, {"ts": 1774005480000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 21303.81, "quote_volume": 9454.47883, "trades": 66, "taker_buy_volume": 9401.86, "taker_buy_quote": 4170.62203}, {"ts": 1774005540000, "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 3577.99, "quote_volume": 1587.89404, "trades": 19, "taker_buy_volume": 2652.47, "taker_buy_quote": 1177.69668}, {"ts": 1774005600000, "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 5462.7, "quote_volume": 2422.94604, "trades": 56, "taker_buy_volume": 1668.37, "taker_buy_quote": 739.42628}, {"ts": 1774005660000, "open": 0.442, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 30430.73, "quote_volume": 13408.779, "trades": 153, "taker_buy_volume": 11551.56, "taker_buy_quote": 5087.10898}, {"ts": 1774005720000, "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 3768.01, "quote_volume": 1658.06344, "trades": 69, "taker_buy_volume": 1589.4, "taker_buy_quote": 699.61313}, {"ts": 1774005780000, "open": 0.439, "high": 0.439, "low": 0.435, "close": 0.437, "volume": 40891.1, "quote_volume": 17909.7793, "trades": 187, "taker_buy_volume": 7084.74, "taker_buy_quote": 3099.06022}, {"ts": 1774005840000, "open": 0.437, "high": 0.441, "low": 0.437, "close": 0.439, "volume": 32600.65, "quote_volume": 14314.99556, "trades": 192, "taker_buy_volume": 14512.93, "taker_buy_quote": 6370.48131}, {"ts": 1774005900000, "open": 0.438, "high": 0.438, "low": 0.435, "close": 0.436, "volume": 14164.39, "quote_volume": 6177.42699, "trades": 58, "taker_buy_volume": 6632.3, "taker_buy_quote": 2891.99588}, {"ts": 1774005960000, "open": 0.437, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 8037.53, "quote_volume": 3499.36392, "trades": 41, "taker_buy_volume": 1556.06, "taker_buy_quote": 679.17872}, {"ts": 1774006020000, "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.437, "volume": 10558.72, "quote_volume": 4599.71502, "trades": 109, "taker_buy_volume": 4873.97, "taker_buy_quote": 2125.98556}, {"ts": 1774006080000, "open": 0.437, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 7888.51, "quote_volume": 3443.2232, "trades": 87, "taker_buy_volume": 4650.48, "taker_buy_quote": 2031.17613}, {"ts": 1774006140000, "open": 0.435, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 31163.02, "quote_volume": 13503.69716, "trades": 193, "taker_buy_volume": 11307.53, "taker_buy_quote": 4899.26623}, {"ts": 1774006200000, "open": 0.433, "high": 0.436, "low": 0.433, "close": 0.435, "volume": 14828.21, "quote_volume": 6449.85516, "trades": 68, "taker_buy_volume": 8630.73, "taker_buy_quote": 3757.28426}, {"ts": 1774006260000, "open": 0.435, "high": 0.437, "low": 0.434, "close": 0.434, "volume": 2572.61, "quote_volume": 1119.63387, "trades": 77, "taker_buy_volume": 785.4, "taker_buy_quote": 342.25712}, {"ts": 1774006320000, "open": 0.435, "high": 0.436, "low": 0.434, "close": 0.436, "volume": 17790.92, "quote_volume": 7746.34957, "trades": 133, "taker_buy_volume": 4137.86, "taker_buy_quote": 1803.88954}, {"ts": 1774006380000, "open": 0.436, "high": 0.438, "low": 0.436, "close": 0.437, "volume": 8605.1, "quote_volume": 3762.11429, "trades": 98, "taker_buy_volume": 6630.47, "taker_buy_quote": 2899.28498}, {"ts": 1774006440000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.437, "volume": 6911.98, "quote_volume": 3017.52418, "trades": 61, "taker_buy_volume": 3794.5, "taker_buy_quote": 1658.1965}, {"ts": 1774006500000, "open": 0.436, "high": 0.438, "low": 0.436, "close": 0.437, "volume": 1377.25, "quote_volume": 602.0275, "trades": 13, "taker_buy_volume": 285.9, "taker_buy_quote": 125.0172}, {"ts": 1774006560000, "open": 0.437, "high": 0.438, "low": 0.435, "close": 0.435, "volume": 10337.94, "quote_volume": 4505.43874, "trades": 90, "taker_buy_volume": 3998.65, "taker_buy_quote": 1746.86986}, {"ts": 1774006620000, "open": 0.434, "high": 0.435, "low": 0.431, "close": 0.433, "volume": 45848.88, "quote_volume": 19824.75929, "trades": 150, "taker_buy_volume": 17130.89, "taker_buy_quote": 7412.41384}, {"ts": 1774006680000, "open": 0.434, "high": 0.436, "low": 0.433, "close": 0.435, "volume": 9059.24, "quote_volume": 3937.67171, "trades": 45, "taker_buy_volume": 6535.81, "taker_buy_quote": 2841.43783}, {"ts": 1774006740000, "open": 0.436, "high": 0.436, "low": 0.434, "close": 0.435, "volume": 1384.1, "quote_volume": 601.81503, "trades": 24, "taker_buy_volume": 129.3, "taker_buy_quote": 56.3748}, {"ts": 1774006800000, "open": 0.435, "high": 0.436, "low": 0.433, "close": 0.433, "volume": 4209.9, "quote_volume": 1825.50493, "trades": 37, "taker_buy_volume": 133.66, "taker_buy_quote": 58.27576}, {"ts": 1774006860000, "open": 0.433, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 10925.44, "quote_volume": 4717.58329, "trades": 157, "taker_buy_volume": 3484.77, "taker_buy_quote": 1506.51252}, {"ts": 1774006920000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 14758.71, "quote_volume": 6356.29324, "trades": 100, "taker_buy_volume": 1920.92, "taker_buy_quote": 827.91652}, {"ts": 1774006980000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.43, "volume": 19474.75, "quote_volume": 8378.58505, "trades": 123, "taker_buy_volume": 876.65, "taker_buy_quote": 378.36502}, {"ts": 1774007040000, "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.429, "volume": 26201.86, "quote_volume": 11220.83771, "trades": 236, "taker_buy_volume": 14352.95, "taker_buy_quote": 6145.01602}, {"ts": 1774007100000, "open": 0.429, "high": 0.431, "low": 0.428, "close": 0.43, "volume": 22761.28, "quote_volume": 9780.5038, "trades": 76, "taker_buy_volume": 17053.1, "taker_buy_quote": 7331.94073}, {"ts": 1774007160000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.428, "volume": 6514.39, "quote_volume": 2789.43834, "trades": 52, "taker_buy_volume": 182.31, "taker_buy_quote": 78.32337}, {"ts": 1774007220000, "open": 0.428, "high": 0.431, "low": 0.428, "close": 0.431, "volume": 20323.44, "quote_volume": 8738.03042, "trades": 123, "taker_buy_volume": 16712.28, "taker_buy_quote": 7185.27909}, {"ts": 1774007280000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 8832.15, "quote_volume": 3800.76657, "trades": 52, "taker_buy_volume": 6310.86, "taker_buy_quote": 2717.73369}, {"ts": 1774007340000, "open": 0.431, "high": 0.431, "low": 0.427, "close": 0.427, "volume": 9927.72, "quote_volume": 4265.5208, "trades": 40, "taker_buy_volume": 22.9, "taker_buy_quote": 9.8012}, {"ts": 1774007400000, "open": 0.428, "high": 0.429, "low": 0.406, "close": 0.41, "volume": 527705.98, "quote_volume": 219071.56884, "trades": 2726, "taker_buy_volume": 172661.34, "taker_buy_quote": 71663.51369}, {"ts": 1774007460000, "open": 0.41, "high": 0.415, "low": 0.409, "close": 0.413, "volume": 176960.58, "quote_volume": 73017.34884, "trades": 574, "taker_buy_volume": 80850.33, "taker_buy_quote": 33399.06783}, {"ts": 1774007520000, "open": 0.411, "high": 0.416, "low": 0.41, "close": 0.414, "volume": 103166.83, "quote_volume": 42535.44742, "trades": 550, "taker_buy_volume": 57207.98, "taker_buy_quote": 23637.11407}, {"ts": 1774007580000, "open": 0.414, "high": 0.423, "low": 0.414, "close": 0.423, "volume": 105563.6, "quote_volume": 44203.15928, "trades": 631, "taker_buy_volume": 83371.57, "taker_buy_quote": 34906.06161}, {"ts": 1774007640000, "open": 0.422, "high": 0.425, "low": 0.418, "close": 0.42, "volume": 45735.92, "quote_volume": 19203.80219, "trades": 445, "taker_buy_volume": 24915.09, "taker_buy_quote": 10476.83673}, {"ts": 1774007700000, "open": 0.419, "high": 0.421, "low": 0.416, "close": 0.417, "volume": 65375.43, "quote_volume": 27338.77342, "trades": 314, "taker_buy_volume": 27273.08, "taker_buy_quote": 11409.76449}, {"ts": 1774007760000, "open": 0.417, "high": 0.422, "low": 0.417, "close": 0.42, "volume": 67911.81, "quote_volume": 28503.48313, "trades": 445, "taker_buy_volume": 57802.29, "taker_buy_quote": 24260.06057}, {"ts": 1774007820000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 51058.13, "quote_volume": 21428.45327, "trades": 237, "taker_buy_volume": 24006.97, "taker_buy_quote": 10081.33341}, {"ts": 1774007880000, "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.423, "volume": 30688.03, "quote_volume": 12945.86813, "trades": 347, "taker_buy_volume": 25849.96, "taker_buy_quote": 10908.95231}, {"ts": 1774007940000, "open": 0.422, "high": 0.422, "low": 0.418, "close": 0.419, "volume": 61412.56, "quote_volume": 25760.67106, "trades": 328, "taker_buy_volume": 23087.24, "taker_buy_quote": 9692.83611}, {"ts": 1774008000000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 21122.98, "quote_volume": 8863.3989, "trades": 202, "taker_buy_volume": 12344.59, "taker_buy_quote": 5185.67345}, {"ts": 1774008060000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 41135.59, "quote_volume": 17240.45121, "trades": 260, "taker_buy_volume": 29874.85, "taker_buy_quote": 12518.65831}, {"ts": 1774008120000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 20846.62, "quote_volume": 8712.47763, "trades": 158, "taker_buy_volume": 9343.08, "taker_buy_quote": 3911.12174}, {"ts": 1774008180000, "open": 0.419, "high": 0.422, "low": 0.418, "close": 0.418, "volume": 24287.72, "quote_volume": 10216.1965, "trades": 107, "taker_buy_volume": 21900.79, "taker_buy_quote": 9216.97934}, {"ts": 1774008240000, "open": 0.417, "high": 0.417, "low": 0.413, "close": 0.414, "volume": 32965.34, "quote_volume": 13670.84868, "trades": 226, "taker_buy_volume": 13989.85, "taker_buy_quote": 5801.25043}, {"ts": 1774008300000, "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 38939.83, "quote_volume": 16134.41934, "trades": 217, "taker_buy_volume": 9400.38, "taker_buy_quote": 3900.67323}, {"ts": 1774008360000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 12042.81, "quote_volume": 4984.62952, "trades": 84, "taker_buy_volume": 8144.12, "taker_buy_quote": 3371.71376}, {"ts": 1774008420000, "open": 0.413, "high": 0.416, "low": 0.412, "close": 0.415, "volume": 11858.4, "quote_volume": 4905.22645, "trades": 89, "taker_buy_volume": 6816.83, "taker_buy_quote": 2824.7469}, {"ts": 1774008480000, "open": 0.415, "high": 0.417, "low": 0.413, "close": 0.413, "volume": 25101.24, "quote_volume": 10424.59803, "trades": 112, "taker_buy_volume": 11492.67, "taker_buy_quote": 4776.36927}, {"ts": 1774008540000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 8193.41, "quote_volume": 3393.58959, "trades": 64, "taker_buy_volume": 2015.34, "taker_buy_quote": 835.86861}, {"ts": 1774008600000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 14526.07, "quote_volume": 5999.60966, "trades": 86, "taker_buy_volume": 6107.81, "taker_buy_quote": 2517.72079}, {"ts": 1774008660000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 26522.18, "quote_volume": 10905.76244, "trades": 137, "taker_buy_volume": 13613.41, "taker_buy_quote": 5601.77212}, {"ts": 1774008720000, "open": 0.411, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 33826.39, "quote_volume": 13912.35626, "trades": 184, "taker_buy_volume": 25685.59, "taker_buy_quote": 10565.48212}, {"ts": 1774008780000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 3891.79, "quote_volume": 1601.04449, "trades": 44, "taker_buy_volume": 2635.75, "taker_buy_quote": 1085.10331}, {"ts": 1774008840000, "open": 0.41, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 22647.58, "quote_volume": 9342.81249, "trades": 74, "taker_buy_volume": 14600.41, "taker_buy_quote": 6023.92731}, {"ts": 1774008900000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 20492.15, "quote_volume": 8415.9908, "trades": 76, "taker_buy_volume": 4030.19, "taker_buy_quote": 1657.8573}, {"ts": 1774008960000, "open": 0.41, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 40796.63, "quote_volume": 16742.0741, "trades": 231, "taker_buy_volume": 15339.03, "taker_buy_quote": 6298.04205}, {"ts": 1774009020000, "open": 0.408, "high": 0.412, "low": 0.408, "close": 0.412, "volume": 12056.81, "quote_volume": 4953.78156, "trades": 63, "taker_buy_volume": 7106.22, "taker_buy_quote": 2921.13168}, {"ts": 1774009080000, "open": 0.412, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 20374.36, "quote_volume": 8424.83016, "trades": 119, "taker_buy_volume": 9302.01, "taker_buy_quote": 3845.79086}, {"ts": 1774009140000, "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 19212.53, "quote_volume": 7930.25033, "trades": 45, "taker_buy_volume": 11833.9, "taker_buy_quote": 4887.83865}, {"ts": 1774009200000, "open": 0.412, "high": 0.413, "low": 0.407, "close": 0.411, "volume": 57346.67, "quote_volume": 23436.15751, "trades": 294, "taker_buy_volume": 15385.94, "taker_buy_quote": 6292.61464}, {"ts": 1774009260000, "open": 0.411, "high": 0.411, "low": 0.407, "close": 0.407, "volume": 26303.33, "quote_volume": 10742.23828, "trades": 119, "taker_buy_volume": 9444.5, "taker_buy_quote": 3851.31206}, {"ts": 1774009320000, "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 79875.35, "quote_volume": 32411.70024, "trades": 364, "taker_buy_volume": 44805.06, "taker_buy_quote": 18197.85981}, {"ts": 1774009380000, "open": 0.404, "high": 0.407, "low": 0.402, "close": 0.403, "volume": 78735.71, "quote_volume": 31891.89108, "trades": 281, "taker_buy_volume": 35739.19, "taker_buy_quote": 14497.15857}, {"ts": 1774009440000, "open": 0.403, "high": 0.405, "low": 0.4, "close": 0.4, "volume": 84567.64, "quote_volume": 34064.18113, "trades": 428, "taker_buy_volume": 29481.71, "taker_buy_quote": 11915.69792}, {"ts": 1774009500000, "open": 0.401, "high": 0.405, "low": 0.4, "close": 0.404, "volume": 60672.14, "quote_volume": 24454.99448, "trades": 376, "taker_buy_volume": 36248.65, "taker_buy_quote": 14627.62437}, {"ts": 1774009560000, "open": 0.404, "high": 0.404, "low": 0.399, "close": 0.399, "volume": 120215.96, "quote_volume": 48167.46776, "trades": 247, "taker_buy_volume": 8822.0, "taker_buy_quote": 3539.86367}, {"ts": 1774009620000, "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 60080.11, "quote_volume": 24129.06079, "trades": 193, "taker_buy_volume": 46858.97, "taker_buy_quote": 18827.83597}, {"ts": 1774009680000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 24963.82, "quote_volume": 10049.12196, "trades": 80, "taker_buy_volume": 15021.64, "taker_buy_quote": 6052.3656}, {"ts": 1774009740000, "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 7631.66, "quote_volume": 3064.04187, "trades": 136, "taker_buy_volume": 4867.98, "taker_buy_quote": 1954.05673}, {"ts": 1774009800000, "open": 0.4, "high": 0.403, "low": 0.397, "close": 0.398, "volume": 46131.67, "quote_volume": 18469.42796, "trades": 276, "taker_buy_volume": 24582.15, "taker_buy_quote": 9867.13539}, {"ts": 1774009860000, "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 13516.82, "quote_volume": 5372.01167, "trades": 125, "taker_buy_volume": 7121.32, "taker_buy_quote": 2830.2151}, {"ts": 1774009920000, "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 32095.41, "quote_volume": 12789.30181, "trades": 130, "taker_buy_volume": 13135.72, "taker_buy_quote": 5238.89747}, {"ts": 1774009980000, "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.399, "volume": 17633.49, "quote_volume": 7042.83785, "trades": 102, "taker_buy_volume": 13780.47, "taker_buy_quote": 5508.44886}, {"ts": 1774010040000, "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.4, "volume": 34699.32, "quote_volume": 13832.07156, "trades": 101, "taker_buy_volume": 24284.26, "taker_buy_quote": 9686.6149}, {"ts": 1774010100000, "open": 0.399, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 4989.67, "quote_volume": 2002.40527, "trades": 50, "taker_buy_volume": 2250.04, "taker_buy_quote": 903.0817}, {"ts": 1774010160000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 23408.06, "quote_volume": 9417.47396, "trades": 69, "taker_buy_volume": 15913.4, "taker_buy_quote": 6405.89007}, {"ts": 1774010220000, "open": 0.401, "high": 0.404, "low": 0.4, "close": 0.403, "volume": 15059.95, "quote_volume": 6047.08198, "trades": 72, "taker_buy_volume": 7254.89, "taker_buy_quote": 2915.65676}, {"ts": 1774010280000, "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.402, "volume": 35664.27, "quote_volume": 14361.07739, "trades": 96, "taker_buy_volume": 5978.83, "taker_buy_quote": 2409.39273}, {"ts": 1774010340000, "open": 0.402, "high": 0.408, "low": 0.402, "close": 0.405, "volume": 86685.28, "quote_volume": 35142.13521, "trades": 228, "taker_buy_volume": 71311.95, "taker_buy_quote": 28927.25819}, {"ts": 1774010400000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 33037.6, "quote_volume": 13355.0678, "trades": 96, "taker_buy_volume": 8200.8, "taker_buy_quote": 3320.3286}, {"ts": 1774010460000, "open": 0.404, "high": 0.405, "low": 0.401, "close": 0.401, "volume": 7425.83, "quote_volume": 2988.14655, "trades": 89, "taker_buy_volume": 1833.61, "taker_buy_quote": 739.61608}, {"ts": 1774010520000, "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 13776.78, "quote_volume": 5520.16228, "trades": 142, "taker_buy_volume": 7431.79, "taker_buy_quote": 2978.79931}, {"ts": 1774010580000, "open": 0.399, "high": 0.4, "low": 0.396, "close": 0.396, "volume": 18499.48, "quote_volume": 7376.68956, "trades": 100, "taker_buy_volume": 14715.4, "taker_buy_quote": 5871.63938}, {"ts": 1774010640000, "open": 0.396, "high": 0.397, "low": 0.393, "close": 0.396, "volume": 39696.78, "quote_volume": 15669.21293, "trades": 122, "taker_buy_volume": 14902.69, "taker_buy_quote": 5883.90743}, {"ts": 1774010700000, "open": 0.396, "high": 0.401, "low": 0.396, "close": 0.4, "volume": 53751.3, "quote_volume": 21444.05162, "trades": 107, "taker_buy_volume": 34838.55, "taker_buy_quote": 13909.67389}, {"ts": 1774010760000, "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 9668.54, "quote_volume": 3851.16026, "trades": 50, "taker_buy_volume": 2259.2, "taker_buy_quote": 902.05948}, {"ts": 1774010820000, "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.395, "volume": 10829.56, "quote_volume": 4293.45803, "trades": 61, "taker_buy_volume": 5700.56, "taker_buy_quote": 2262.85502}, {"ts": 1774010880000, "open": 0.395, "high": 0.396, "low": 0.391, "close": 0.392, "volume": 55384.04, "quote_volume": 21786.23418, "trades": 100, "taker_buy_volume": 21900.13, "taker_buy_quote": 8623.32775}, {"ts": 1774010940000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 33592.17, "quote_volume": 13150.60605, "trades": 46, "taker_buy_volume": 6725.43, "taker_buy_quote": 2637.99788}, {"ts": 1774011000000, "open": 0.393, "high": 0.396, "low": 0.391, "close": 0.395, "volume": 90752.69, "quote_volume": 35667.33446, "trades": 94, "taker_buy_volume": 52748.25, "taker_buy_quote": 20770.55735}, {"ts": 1774011060000, "open": 0.394, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 77457.58, "quote_volume": 30641.9382, "trades": 116, "taker_buy_volume": 54850.7, "taker_buy_quote": 21720.52714}, {"ts": 1774011120000, "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 22317.57, "quote_volume": 8842.75285, "trades": 34, "taker_buy_volume": 9853.27, "taker_buy_quote": 3914.04475}, {"ts": 1774011180000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 32943.74, "quote_volume": 13020.84374, "trades": 44, "taker_buy_volume": 13767.64, "taker_buy_quote": 5443.2351}, {"ts": 1774011240000, "open": 0.394, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 22347.65, "quote_volume": 8849.23308, "trades": 38, "taker_buy_volume": 20985.73, "taker_buy_quote": 8311.72564}, {"ts": 1774011300000, "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.4, "volume": 17135.11, "quote_volume": 6837.71276, "trades": 54, "taker_buy_volume": 14519.75, "taker_buy_quote": 5795.3016}, {"ts": 1774011360000, "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 9688.02, "quote_volume": 3869.67827, "trades": 27, "taker_buy_volume": 5465.58, "taker_buy_quote": 2186.17881}, {"ts": 1774011420000, "open": 0.401, "high": 0.404, "low": 0.401, "close": 0.401, "volume": 22696.62, "quote_volume": 9125.83985, "trades": 61, "taker_buy_volume": 5331.66, "taker_buy_quote": 2146.96713}, {"ts": 1774011480000, "open": 0.402, "high": 0.406, "low": 0.402, "close": 0.403, "volume": 32808.35, "quote_volume": 13244.38014, "trades": 101, "taker_buy_volume": 17573.93, "taker_buy_quote": 7103.65816}, {"ts": 1774011540000, "open": 0.402, "high": 0.403, "low": 0.398, "close": 0.402, "volume": 58402.2, "quote_volume": 23347.86525, "trades": 97, "taker_buy_volume": 19984.8, "taker_buy_quote": 8002.41024}, {"ts": 1774011600000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 10640.24, "quote_volume": 4294.59266, "trades": 50, "taker_buy_volume": 3432.78, "taker_buy_quote": 1386.40655}, {"ts": 1774011660000, "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 14981.89, "quote_volume": 6002.18205, "trades": 66, "taker_buy_volume": 8310.66, "taker_buy_quote": 3332.16011}, {"ts": 1774011720000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 7462.33, "quote_volume": 2986.3843, "trades": 33, "taker_buy_volume": 3316.0, "taker_buy_quote": 1329.5449}, {"ts": 1774011780000, "open": 0.399, "high": 0.401, "low": 0.397, "close": 0.399, "volume": 44932.55, "quote_volume": 17916.19486, "trades": 75, "taker_buy_volume": 21929.52, "taker_buy_quote": 8754.34702}, {"ts": 1774011840000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 6686.64, "quote_volume": 2661.8195, "trades": 21, "taker_buy_volume": 623.88, "taker_buy_quote": 248.84102}, {"ts": 1774011900000, "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 7336.15, "quote_volume": 2934.99853, "trades": 40, "taker_buy_volume": 3451.29, "taker_buy_quote": 1383.2456}, {"ts": 1774011960000, "open": 0.401, "high": 0.404, "low": 0.401, "close": 0.402, "volume": 23224.26, "quote_volume": 9333.75206, "trades": 37, "taker_buy_volume": 19332.59, "taker_buy_quote": 7769.30072}, {"ts": 1774012020000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 12548.46, "quote_volume": 5053.55501, "trades": 29, "taker_buy_volume": 7632.05, "taker_buy_quote": 3075.37201}, {"ts": 1774012080000, "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.402, "volume": 5106.47, "quote_volume": 2056.99716, "trades": 23, "taker_buy_volume": 525.03, "taker_buy_quote": 211.67313}, {"ts": 1774012140000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 5948.82, "quote_volume": 2400.73414, "trades": 35, "taker_buy_volume": 3210.23, "taker_buy_quote": 1298.7542}, {"ts": 1774012200000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 10768.13, "quote_volume": 4345.5314, "trades": 27, "taker_buy_volume": 4256.04, "taker_buy_quote": 1718.0754}, {"ts": 1774012260000, "open": 0.403, "high": 0.406, "low": 0.402, "close": 0.405, "volume": 31017.46, "quote_volume": 12542.262, "trades": 65, "taker_buy_volume": 22112.8, "taker_buy_quote": 8937.17029}, {"ts": 1774012320000, "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.41, "volume": 40293.36, "quote_volume": 16411.60495, "trades": 116, "taker_buy_volume": 25459.57, "taker_buy_quote": 10364.92134}, {"ts": 1774012380000, "open": 0.409, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 69870.5, "quote_volume": 28581.18877, "trades": 114, "taker_buy_volume": 42677.58, "taker_buy_quote": 17480.54694}, {"ts": 1774012440000, "open": 0.409, "high": 0.416, "low": 0.408, "close": 0.412, "volume": 62732.39, "quote_volume": 25818.38471, "trades": 215, "taker_buy_volume": 39537.38, "taker_buy_quote": 16274.9715}, {"ts": 1774012500000, "open": 0.412, "high": 0.413, "low": 0.407, "close": 0.407, "volume": 18686.28, "quote_volume": 7669.99313, "trades": 64, "taker_buy_volume": 6266.04, "taker_buy_quote": 2574.49709}, {"ts": 1774012560000, "open": 0.408, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 42801.56, "quote_volume": 17558.73492, "trades": 67, "taker_buy_volume": 27530.77, "taker_buy_quote": 11297.17435}, {"ts": 1774012620000, "open": 0.408, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 37931.79, "quote_volume": 15515.54016, "trades": 73, "taker_buy_volume": 10928.81, "taker_buy_quote": 4479.55292}, {"ts": 1774012680000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 6667.33, "quote_volume": 2727.68721, "trades": 23, "taker_buy_volume": 5540.11, "taker_buy_quote": 2266.54394}, {"ts": 1774012740000, "open": 0.409, "high": 0.414, "low": 0.409, "close": 0.413, "volume": 46331.76, "quote_volume": 19077.83226, "trades": 86, "taker_buy_volume": 18199.77, "taker_buy_quote": 7501.38727}, {"ts": 1774012800000, "open": 0.413, "high": 0.415, "low": 0.41, "close": 0.411, "volume": 39333.12, "quote_volume": 16204.86055, "trades": 113, "taker_buy_volume": 13785.0, "taker_buy_quote": 5692.89336}, {"ts": 1774012860000, "open": 0.41, "high": 0.411, "low": 0.407, "close": 0.407, "volume": 29671.06, "quote_volume": 12124.81904, "trades": 59, "taker_buy_volume": 6450.44, "taker_buy_quote": 2647.66517}, {"ts": 1774012920000, "open": 0.407, "high": 0.413, "low": 0.406, "close": 0.412, "volume": 10205.28, "quote_volume": 4165.95401, "trades": 77, "taker_buy_volume": 5210.2, "taker_buy_quote": 2132.43106}, {"ts": 1774012980000, "open": 0.413, "high": 0.422, "low": 0.413, "close": 0.416, "volume": 89932.71, "quote_volume": 37542.06465, "trades": 281, "taker_buy_volume": 45225.03, "taker_buy_quote": 18880.16913}, {"ts": 1774013040000, "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 101788.2, "quote_volume": 42569.87107, "trades": 175, "taker_buy_volume": 67610.65, "taker_buy_quote": 28291.1361}, {"ts": 1774013100000, "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.422, "volume": 40630.3, "quote_volume": 17075.49672, "trades": 99, "taker_buy_volume": 29006.75, "taker_buy_quote": 12188.83695}, {"ts": 1774013160000, "open": 0.423, "high": 0.426, "low": 0.422, "close": 0.424, "volume": 41718.39, "quote_volume": 17721.89729, "trades": 119, "taker_buy_volume": 32100.6, "taker_buy_quote": 13640.24533}, {"ts": 1774013220000, "open": 0.423, "high": 0.423, "low": 0.417, "close": 0.418, "volume": 41191.91, "quote_volume": 17293.56596, "trades": 120, "taker_buy_volume": 11427.93, "taker_buy_quote": 4791.14411}, {"ts": 1774013280000, "open": 0.418, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 16493.14, "quote_volume": 6870.20303, "trades": 68, "taker_buy_volume": 7296.91, "taker_buy_quote": 3037.85027}, {"ts": 1774013340000, "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 17055.02, "quote_volume": 7123.13856, "trades": 46, "taker_buy_volume": 9911.17, "taker_buy_quote": 4142.11818}, {"ts": 1774013400000, "open": 0.417, "high": 0.417, "low": 0.411, "close": 0.412, "volume": 38297.02, "quote_volume": 15826.06929, "trades": 141, "taker_buy_volume": 23015.83, "taker_buy_quote": 9512.56943}, {"ts": 1774013460000, "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.41, "volume": 9484.17, "quote_volume": 3905.64819, "trades": 23, "taker_buy_volume": 2694.84, "taker_buy_quote": 1112.09669}, {"ts": 1774013520000, "open": 0.41, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 46857.27, "quote_volume": 19181.88898, "trades": 79, "taker_buy_volume": 13738.27, "taker_buy_quote": 5626.93359}, {"ts": 1774013580000, "open": 0.408, "high": 0.411, "low": 0.408, "close": 0.411, "volume": 12150.34, "quote_volume": 4991.80364, "trades": 23, "taker_buy_volume": 10045.56, "taker_buy_quote": 4127.53657}, {"ts": 1774013640000, "open": 0.41, "high": 0.41, "low": 0.404, "close": 0.405, "volume": 62532.37, "quote_volume": 25427.79717, "trades": 180, "taker_buy_volume": 26482.44, "taker_buy_quote": 10760.0855}, {"ts": 1774013700000, "open": 0.404, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 8809.37, "quote_volume": 3570.04464, "trades": 40, "taker_buy_volume": 2107.01, "taker_buy_quote": 855.44838}, {"ts": 1774013760000, "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 9185.43, "quote_volume": 3729.22288, "trades": 38, "taker_buy_volume": 3304.1, "taker_buy_quote": 1343.33999}, {"ts": 1774013820000, "open": 0.405, "high": 0.407, "low": 0.402, "close": 0.405, "volume": 44929.5, "quote_volume": 18205.32609, "trades": 109, "taker_buy_volume": 24115.52, "taker_buy_quote": 9793.85393}, {"ts": 1774013880000, "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 46088.51, "quote_volume": 18728.9003, "trades": 90, "taker_buy_volume": 26151.96, "taker_buy_quote": 10637.13718}, {"ts": 1774013940000, "open": 0.405, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 46272.33, "quote_volume": 18854.06886, "trades": 90, "taker_buy_volume": 36824.52, "taker_buy_quote": 15002.22979}, {"ts": 1774014000000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 12299.18, "quote_volume": 5000.64852, "trades": 38, "taker_buy_volume": 3532.6, "taker_buy_quote": 1439.03486}, {"ts": 1774014060000, "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 13489.53, "quote_volume": 5488.67148, "trades": 34, "taker_buy_volume": 5885.49, "taker_buy_quote": 2399.85938}, {"ts": 1774014120000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 4314.36, "quote_volume": 1752.76324, "trades": 32, "taker_buy_volume": 413.69, "taker_buy_quote": 168.35952}, {"ts": 1774014180000, "open": 0.405, "high": 0.409, "low": 0.405, "close": 0.407, "volume": 12294.71, "quote_volume": 4998.04079, "trades": 57, "taker_buy_volume": 7488.04, "taker_buy_quote": 3043.69987}, {"ts": 1774014240000, "open": 0.406, "high": 0.409, "low": 0.405, "close": 0.409, "volume": 3307.32, "quote_volume": 1348.16583, "trades": 24, "taker_buy_volume": 2502.36, "taker_buy_quote": 1021.56394}, {"ts": 1774014300000, "open": 0.409, "high": 0.412, "low": 0.408, "close": 0.412, "volume": 14462.62, "quote_volume": 5933.59653, "trades": 72, "taker_buy_volume": 9191.52, "taker_buy_quote": 3772.94178}, {"ts": 1774014360000, "open": 0.411, "high": 0.412, "low": 0.408, "close": 0.408, "volume": 19501.93, "quote_volume": 8023.12136, "trades": 46, "taker_buy_volume": 11134.96, "taker_buy_quote": 4585.73748}, {"ts": 1774014420000, "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 9837.18, "quote_volume": 4039.92678, "trades": 38, "taker_buy_volume": 6007.86, "taker_buy_quote": 2466.01341}, {"ts": 1774014480000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 6226.22, "quote_volume": 2565.70388, "trades": 25, "taker_buy_volume": 6088.61, "taker_buy_quote": 2509.13157}, {"ts": 1774014540000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 2144.19, "quote_volume": 880.39932, "trades": 24, "taker_buy_volume": 467.56, "taker_buy_quote": 192.42646}, {"ts": 1774014600000, "open": 0.41, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 18130.91, "quote_volume": 7374.35914, "trades": 98, "taker_buy_volume": 11816.22, "taker_buy_quote": 4808.02746}, {"ts": 1774014660000, "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 22667.68, "quote_volume": 9236.54217, "trades": 40, "taker_buy_volume": 12160.47, "taker_buy_quote": 4960.14927}, {"ts": 1774014720000, "open": 0.408, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 11219.68, "quote_volume": 4598.76466, "trades": 27, "taker_buy_volume": 2115.17, "taker_buy_quote": 865.61019}, {"ts": 1774014780000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 4750.52, "quote_volume": 1941.57508, "trades": 14, "taker_buy_volume": 3326.83, "taker_buy_quote": 1360.67347}, {"ts": 1774014840000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 1268.18, "quote_volume": 519.45576, "trades": 12, "taker_buy_volume": 938.94, "taker_buy_quote": 384.7966}, {"ts": 1774014900000, "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 4528.28, "quote_volume": 1860.93574, "trades": 30, "taker_buy_volume": 4528.28, "taker_buy_quote": 1860.93574}, {"ts": 1774014960000, "open": 0.411, "high": 0.411, "low": 0.407, "close": 0.407, "volume": 13761.2, "quote_volume": 5608.55625, "trades": 42, "taker_buy_volume": 11952.22, "taker_buy_quote": 4870.78574}, {"ts": 1774015020000, "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 17075.33, "quote_volume": 6977.05438, "trades": 34, "taker_buy_volume": 13092.51, "taker_buy_quote": 5349.9139}, {"ts": 1774015080000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 4526.49, "quote_volume": 1846.35515, "trades": 27, "taker_buy_volume": 2721.84, "taker_buy_quote": 1110.54511}, {"ts": 1774015140000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 6038.58, "quote_volume": 2465.84144, "trades": 25, "taker_buy_volume": 3659.6, "taker_buy_quote": 1495.1489}, {"ts": 1774015200000, "open": 0.409, "high": 0.41, "low": 0.406, "close": 0.406, "volume": 18817.14, "quote_volume": 7672.82801, "trades": 51, "taker_buy_volume": 7092.85, "taker_buy_quote": 2891.46417}, {"ts": 1774015260000, "open": 0.405, "high": 0.406, "low": 0.398, "close": 0.401, "volume": 57927.06, "quote_volume": 23211.49428, "trades": 224, "taker_buy_volume": 18546.64, "taker_buy_quote": 7437.56776}, {"ts": 1774015320000, "open": 0.4, "high": 0.409, "low": 0.4, "close": 0.408, "volume": 64427.0, "quote_volume": 26155.70646, "trades": 177, "taker_buy_volume": 41544.44, "taker_buy_quote": 16839.64626}, {"ts": 1774015380000, "open": 0.407, "high": 0.409, "low": 0.403, "close": 0.405, "volume": 30437.24, "quote_volume": 12323.87819, "trades": 76, "taker_buy_volume": 11763.92, "taker_buy_quote": 4780.60123}, {"ts": 1774015440000, "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 5513.76, "quote_volume": 2222.17613, "trades": 26, "taker_buy_volume": 538.98, "taker_buy_quote": 218.06753}, {"ts": 1774015500000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 17608.95, "quote_volume": 7096.40685, "trades": 24, "taker_buy_volume": 11543.87, "taker_buy_quote": 4652.17961}, {"ts": 1774015560000, "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 25261.74, "quote_volume": 10151.0513, "trades": 53, "taker_buy_volume": 20012.13, "taker_buy_quote": 8045.35307}, {"ts": 1774015620000, "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 23238.04, "quote_volume": 9286.49809, "trades": 75, "taker_buy_volume": 9737.68, "taker_buy_quote": 3892.94986}, {"ts": 1774015680000, "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.396, "volume": 80551.76, "quote_volume": 32006.79294, "trades": 146, "taker_buy_volume": 35571.81, "taker_buy_quote": 14164.7417}, {"ts": 1774015740000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 21851.46, "quote_volume": 8674.02742, "trades": 65, "taker_buy_volume": 19100.61, "taker_buy_quote": 7582.69414}, {"ts": 1774015800000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 15312.34, "quote_volume": 6073.35004, "trades": 41, "taker_buy_volume": 3662.25, "taker_buy_quote": 1455.38062}, {"ts": 1774015860000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 5132.17, "quote_volume": 2042.24359, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015920000, "open": 0.397, "high": 0.397, "low": 0.392, "close": 0.394, "volume": 48272.32, "quote_volume": 19082.43017, "trades": 86, "taker_buy_volume": 19945.7, "taker_buy_quote": 7892.20484}, {"ts": 1774015980000, "open": 0.393, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 65818.3, "quote_volume": 25930.66296, "trades": 50, "taker_buy_volume": 58451.55, "taker_buy_quote": 23028.64066}, {"ts": 1774016040000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 8311.72, "quote_volume": 3278.48194, "trades": 31, "taker_buy_volume": 3479.68, "taker_buy_quote": 1374.65818}, {"ts": 1774016100000, "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 17040.32, "quote_volume": 6745.26312, "trades": 38, "taker_buy_volume": 11483.0, "taker_buy_quote": 4550.95516}, {"ts": 1774016160000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 2037.47, "quote_volume": 804.98014, "trades": 5, "taker_buy_volume": 354.86, "taker_buy_quote": 140.36718}, {"ts": 1774016220000, "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.395, "volume": 25824.49, "quote_volume": 10162.56314, "trades": 50, "taker_buy_volume": 8819.31, "taker_buy_quote": 3472.5254}, {"ts": 1774016280000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 10066.3, "quote_volume": 3975.85196, "trades": 20, "taker_buy_volume": 9391.66, "taker_buy_quote": 3709.7057}, {"ts": 1774016340000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 7593.88, "quote_volume": 2992.01419, "trades": 27, "taker_buy_volume": 1393.86, "taker_buy_quote": 549.38123}, {"ts": 1774016400000, "open": 0.394, "high": 0.396, "low": 0.393, "close": 0.396, "volume": 56177.32, "quote_volume": 22220.73181, "trades": 80, "taker_buy_volume": 44998.3, "taker_buy_quote": 17806.56076}, {"ts": 1774016460000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 6229.84, "quote_volume": 2460.3154, "trades": 25, "taker_buy_volume": 4022.16, "taker_buy_quote": 1589.00611}, {"ts": 1774016520000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 4371.05, "quote_volume": 1726.69227, "trades": 20, "taker_buy_volume": 3608.37, "taker_buy_quote": 1425.43367}, {"ts": 1774016580000, "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 7620.91, "quote_volume": 3019.45401, "trades": 37, "taker_buy_volume": 3435.4, "taker_buy_quote": 1361.90278}, {"ts": 1774016640000, "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 16472.63, "quote_volume": 6573.30241, "trades": 66, "taker_buy_volume": 7867.64, "taker_buy_quote": 3142.14419}, {"ts": 1774016700000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 11307.58, "quote_volume": 4516.98498, "trades": 41, "taker_buy_volume": 8100.16, "taker_buy_quote": 3239.3973}, {"ts": 1774016760000, "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 28224.01, "quote_volume": 11265.94955, "trades": 57, "taker_buy_volume": 11546.86, "taker_buy_quote": 4615.06873}, {"ts": 1774016820000, "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 3481.36, "quote_volume": 1396.64247, "trades": 16, "taker_buy_volume": 3053.23, "taker_buy_quote": 1225.41396}, {"ts": 1774016880000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 16715.88, "quote_volume": 6675.62067, "trades": 86, "taker_buy_volume": 5838.28, "taker_buy_quote": 2334.97597}, {"ts": 1774016940000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 33204.65, "quote_volume": 13271.45424, "trades": 66, "taker_buy_volume": 22202.38, "taker_buy_quote": 8877.53203}, {"ts": 1774017000000, "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 40635.68, "quote_volume": 16195.69399, "trades": 99, "taker_buy_volume": 4038.33, "taker_buy_quote": 1613.69372}, {"ts": 1774017060000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 30381.2, "quote_volume": 12045.8635, "trades": 35, "taker_buy_volume": 17254.93, "taker_buy_quote": 6842.78157}, {"ts": 1774017120000, "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.4, "volume": 2928.51, "quote_volume": 1164.30558, "trades": 20, "taker_buy_volume": 2469.57, "taker_buy_quote": 982.01805}, {"ts": 1774017180000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 15658.75, "quote_volume": 6236.47725, "trades": 51, "taker_buy_volume": 3743.55, "taker_buy_quote": 1493.50125}, {"ts": 1774017240000, "open": 0.398, "high": 0.402, "low": 0.398, "close": 0.402, "volume": 14528.34, "quote_volume": 5827.60216, "trades": 31, "taker_buy_volume": 5874.99, "taker_buy_quote": 2354.35518}, {"ts": 1774017300000, "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 3381.81, "quote_volume": 1356.95593, "trades": 15, "taker_buy_volume": 338.81, "taker_buy_quote": 136.46533}, {"ts": 1774017360000, "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 7064.54, "quote_volume": 2829.45079, "trades": 23, "taker_buy_volume": 3675.3, "taker_buy_quote": 1473.69449}, {"ts": 1774017420000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 1738.4, "quote_volume": 695.51069, "trades": 21, "taker_buy_volume": 1501.8, "taker_buy_quote": 600.87069}, {"ts": 1774017480000, "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 10353.27, "quote_volume": 4144.3622, "trades": 46, "taker_buy_volume": 3047.7, "taker_buy_quote": 1222.14937}, {"ts": 1774017540000, "open": 0.401, "high": 0.406, "low": 0.401, "close": 0.404, "volume": 55588.43, "quote_volume": 22478.63635, "trades": 94, "taker_buy_volume": 25949.08, "taker_buy_quote": 10487.47819}, {"ts": 1774017600000, "open": 0.406, "high": 0.406, "low": 0.402, "close": 0.402, "volume": 34355.27, "quote_volume": 13886.93233, "trades": 95, "taker_buy_volume": 21023.43, "taker_buy_quote": 8509.12936}, {"ts": 1774017660000, "open": 0.404, "high": 0.404, "low": 0.401, "close": 0.401, "volume": 22191.0, "quote_volume": 8932.77832, "trades": 70, "taker_buy_volume": 8437.22, "taker_buy_quote": 3406.92164}, {"ts": 1774017720000, "open": 0.401, "high": 0.409, "low": 0.401, "close": 0.405, "volume": 69525.02, "quote_volume": 28210.60039, "trades": 164, "taker_buy_volume": 48059.83, "taker_buy_quote": 19485.83411}, {"ts": 1774017780000, "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.407, "volume": 18820.4, "quote_volume": 7646.22601, "trades": 56, "taker_buy_volume": 11518.75, "taker_buy_quote": 4686.33477}, {"ts": 1774017840000, "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 23766.78, "quote_volume": 9631.45377, "trades": 48, "taker_buy_volume": 12480.54, "taker_buy_quote": 5066.78714}, {"ts": 1774017900000, "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 8889.74, "quote_volume": 3581.18349, "trades": 58, "taker_buy_volume": 1599.83, "taker_buy_quote": 645.09964}, {"ts": 1774017960000, "open": 0.403, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 8307.3, "quote_volume": 3358.30577, "trades": 36, "taker_buy_volume": 7967.04, "taker_buy_quote": 3220.85673}, {"ts": 1774018020000, "open": 0.404, "high": 0.404, "low": 0.4, "close": 0.402, "volume": 16865.29, "quote_volume": 6775.09092, "trades": 441, "taker_buy_volume": 932.19, "taker_buy_quote": 374.80256}, {"ts": 1774018080000, "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.403, "volume": 2229.36, "quote_volume": 894.45118, "trades": 23, "taker_buy_volume": 1394.86, "taker_buy_quote": 560.54758}, {"ts": 1774018140000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 10719.99, "quote_volume": 4307.40852, "trades": 21, "taker_buy_volume": 9617.8, "taker_buy_quote": 3864.43323}, {"ts": 1774018200000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 15496.94, "quote_volume": 6208.10115, "trades": 35, "taker_buy_volume": 8146.43, "taker_buy_quote": 3266.90208}, {"ts": 1774018260000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 2113.38, "quote_volume": 847.46538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018320000, "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.399, "volume": 4924.1, "quote_volume": 1968.05773, "trades": 32, "taker_buy_volume": 1627.75, "taker_buy_quote": 651.21919}, {"ts": 1774018380000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 22311.53, "quote_volume": 8908.66464, "trades": 28, "taker_buy_volume": 21929.01, "taker_buy_quote": 8755.90392}, {"ts": 1774018440000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 11699.23, "quote_volume": 4693.59507, "trades": 24, "taker_buy_volume": 5796.17, "taker_buy_quote": 2326.49843}, {"ts": 1774018500000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 789.78, "quote_volume": 317.45915, "trades": 4, "taker_buy_volume": 757.37, "taker_buy_quote": 304.46274}, {"ts": 1774018560000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 6668.46, "quote_volume": 2672.93096, "trades": 12, "taker_buy_volume": 2305.06, "taker_buy_quote": 924.32906}, {"ts": 1774018620000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 98.03, "quote_volume": 39.35819, "trades": 2, "taker_buy_volume": 48.16, "taker_buy_quote": 19.36032}, {"ts": 1774018680000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 2144.29, "quote_volume": 859.60881, "trades": 8, "taker_buy_volume": 1822.24, "taker_buy_quote": 730.74081}, {"ts": 1774018740000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 3328.0, "quote_volume": 1334.34058, "trades": 16, "taker_buy_volume": 241.25, "taker_buy_quote": 96.74125}, {"ts": 1774018800000, "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 9067.06, "quote_volume": 3622.41413, "trades": 59, "taker_buy_volume": 2647.14, "taker_buy_quote": 1061.26688}, {"ts": 1774018860000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 14056.69, "quote_volume": 5610.22035, "trades": 38, "taker_buy_volume": 11289.5, "taker_buy_quote": 4506.49697}, {"ts": 1774018920000, "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 15508.03, "quote_volume": 6192.84313, "trades": 54, "taker_buy_volume": 5588.57, "taker_buy_quote": 2235.28264}, {"ts": 1774018980000, "open": 0.399, "high": 0.399, "low": 0.377, "close": 0.386, "volume": 223343.85, "quote_volume": 86278.76864, "trades": 869, "taker_buy_volume": 98900.31, "taker_buy_quote": 38314.09125}, {"ts": 1774019040000, "open": 0.386, "high": 0.389, "low": 0.385, "close": 0.389, "volume": 71789.83, "quote_volume": 27810.59336, "trades": 175, "taker_buy_volume": 52056.62, "taker_buy_quote": 20172.28282}, {"ts": 1774019100000, "open": 0.389, "high": 0.389, "low": 0.384, "close": 0.387, "volume": 77678.32, "quote_volume": 29971.44797, "trades": 108, "taker_buy_volume": 27155.58, "taker_buy_quote": 10454.57114}, {"ts": 1774019160000, "open": 0.386, "high": 0.389, "low": 0.384, "close": 0.384, "volume": 95805.54, "quote_volume": 37008.39895, "trades": 130, "taker_buy_volume": 36579.1, "taker_buy_quote": 14164.438}, {"ts": 1774019220000, "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 18508.4, "quote_volume": 7117.93819, "trades": 45, "taker_buy_volume": 12052.51, "taker_buy_quote": 4639.52761}, {"ts": 1774019280000, "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 30729.4, "quote_volume": 11838.33423, "trades": 44, "taker_buy_volume": 16814.85, "taker_buy_quote": 6477.74097}, {"ts": 1774019340000, "open": 0.384, "high": 0.385, "low": 0.381, "close": 0.381, "volume": 46472.66, "quote_volume": 17819.33572, "trades": 93, "taker_buy_volume": 32182.43, "taker_buy_quote": 12354.78076}, {"ts": 1774019400000, "open": 0.382, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 74364.12, "quote_volume": 28393.64793, "trades": 114, "taker_buy_volume": 31917.73, "taker_buy_quote": 12198.4512}, {"ts": 1774019460000, "open": 0.382, "high": 0.382, "low": 0.374, "close": 0.38, "volume": 102036.0, "quote_volume": 38581.30142, "trades": 227, "taker_buy_volume": 52898.41, "taker_buy_quote": 20019.55021}, {"ts": 1774019520000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 38652.98, "quote_volume": 14653.45242, "trades": 51, "taker_buy_volume": 17467.24, "taker_buy_quote": 6637.48086}, {"ts": 1774019580000, "open": 0.378, "high": 0.38, "low": 0.376, "close": 0.378, "volume": 88398.52, "quote_volume": 33401.45125, "trades": 137, "taker_buy_volume": 31924.75, "taker_buy_quote": 12071.58594}, {"ts": 1774019640000, "open": 0.377, "high": 0.381, "low": 0.376, "close": 0.381, "volume": 16231.73, "quote_volume": 6143.48121, "trades": 56, "taker_buy_volume": 7721.73, "taker_buy_quote": 2929.19632}, {"ts": 1774019700000, "open": 0.38, "high": 0.381, "low": 0.377, "close": 0.379, "volume": 46496.29, "quote_volume": 17601.76238, "trades": 80, "taker_buy_volume": 10254.33, "taker_buy_quote": 3884.70236}, {"ts": 1774019760000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 5797.89, "quote_volume": 2196.39317, "trades": 20, "taker_buy_volume": 1439.23, "taker_buy_quote": 545.51323}, {"ts": 1774019820000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 8170.82, "quote_volume": 3093.04789, "trades": 24, "taker_buy_volume": 1590.95, "taker_buy_quote": 602.97005}, {"ts": 1774019880000, "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 6811.15, "quote_volume": 2569.24558, "trades": 39, "taker_buy_volume": 4577.17, "taker_buy_quote": 1726.55502}, {"ts": 1774019940000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 8421.69, "quote_volume": 3191.77964, "trades": 14, "taker_buy_volume": 3514.7, "taker_buy_quote": 1332.0713}, {"ts": 1774020000000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 9476.01, "quote_volume": 3592.33708, "trades": 25, "taker_buy_volume": 1614.31, "taker_buy_quote": 612.75858}, {"ts": 1774020060000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 8873.95, "quote_volume": 3356.05848, "trades": 25, "taker_buy_volume": 812.41, "taker_buy_quote": 307.90339}, {"ts": 1774020120000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 8340.28, "quote_volume": 3152.56366, "trades": 28, "taker_buy_volume": 4604.53, "taker_buy_quote": 1740.51234}, {"ts": 1774020180000, "open": 0.378, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 19199.91, "quote_volume": 7306.69243, "trades": 42, "taker_buy_volume": 15017.18, "taker_buy_quote": 5714.94776}, {"ts": 1774020240000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 63095.75, "quote_volume": 24023.2124, "trades": 75, "taker_buy_volume": 34132.76, "taker_buy_quote": 12999.01173}, {"ts": 1774020300000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 32162.35, "quote_volume": 12285.81396, "trades": 57, "taker_buy_volume": 24414.89, "taker_buy_quote": 9326.48798}, {"ts": 1774020360000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 13280.85, "quote_volume": 5057.62589, "trades": 50, "taker_buy_volume": 4056.35, "taker_buy_quote": 1546.24715}, {"ts": 1774020420000, "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 13066.71, "quote_volume": 4965.70681, "trades": 44, "taker_buy_volume": 10356.81, "taker_buy_quote": 3936.73896}, {"ts": 1774020480000, "open": 0.381, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 17140.7, "quote_volume": 6550.24428, "trades": 66, "taker_buy_volume": 13998.59, "taker_buy_quote": 5351.72677}, {"ts": 1774020540000, "open": 0.382, "high": 0.386, "low": 0.382, "close": 0.385, "volume": 11463.89, "quote_volume": 4411.74902, "trades": 42, "taker_buy_volume": 10729.03, "taker_buy_quote": 4129.01698}, {"ts": 1774020600000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3272.72, "quote_volume": 1259.01312, "trades": 18, "taker_buy_volume": 539.77, "taker_buy_quote": 207.81145}, {"ts": 1774020660000, "open": 0.385, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 6926.7, "quote_volume": 2679.63033, "trades": 28, "taker_buy_volume": 6679.31, "taker_buy_quote": 2583.93558}, {"ts": 1774020720000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 26285.29, "quote_volume": 10201.408, "trades": 61, "taker_buy_volume": 21877.71, "taker_buy_quote": 8491.48812}, {"ts": 1774020780000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 40464.1, "quote_volume": 15717.00227, "trades": 74, "taker_buy_volume": 17254.35, "taker_buy_quote": 6711.58996}, {"ts": 1774020840000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 42216.72, "quote_volume": 16405.48468, "trades": 175, "taker_buy_volume": 3454.52, "taker_buy_quote": 1343.80828}, {"ts": 1774020900000, "open": 0.389, "high": 0.393, "low": 0.389, "close": 0.391, "volume": 94321.7, "quote_volume": 36915.71445, "trades": 197, "taker_buy_volume": 51858.53, "taker_buy_quote": 20285.87165}, {"ts": 1774020960000, "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.389, "volume": 74774.57, "quote_volume": 29096.03342, "trades": 145, "taker_buy_volume": 26547.76, "taker_buy_quote": 10339.41379}, {"ts": 1774021020000, "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 22970.67, "quote_volume": 8914.39479, "trades": 81, "taker_buy_volume": 4813.38, "taker_buy_quote": 1873.05613}, {"ts": 1774021080000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 14548.08, "quote_volume": 5641.69035, "trades": 40, "taker_buy_volume": 4271.91, "taker_buy_quote": 1658.41314}, {"ts": 1774021140000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 21447.85, "quote_volume": 8321.58369, "trades": 32, "taker_buy_volume": 21265.74, "taker_buy_quote": 8251.10712}, {"ts": 1774021200000, "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 126732.69, "quote_volume": 49022.7122, "trades": 92, "taker_buy_volume": 10567.8, "taker_buy_quote": 4081.84916}, {"ts": 1774021260000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 16059.66, "quote_volume": 6202.11612, "trades": 82, "taker_buy_volume": 3870.36, "taker_buy_quote": 1497.82932}, {"ts": 1774021320000, "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 17980.28, "quote_volume": 6939.14495, "trades": 38, "taker_buy_volume": 14555.71, "taker_buy_quote": 5618.17549}, {"ts": 1774021380000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 5530.79, "quote_volume": 2121.27219, "trades": 25, "taker_buy_volume": 140.68, "taker_buy_quote": 53.88044}, {"ts": 1774021440000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 23222.38, "quote_volume": 8893.74074, "trades": 52, "taker_buy_volume": 14371.34, "taker_buy_quote": 5504.22322}, {"ts": 1774021500000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 33806.62, "quote_volume": 12918.55972, "trades": 92, "taker_buy_volume": 15777.02, "taker_buy_quote": 6031.547}, {"ts": 1774021560000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 15497.51, "quote_volume": 5915.77165, "trades": 55, "taker_buy_volume": 3953.86, "taker_buy_quote": 1509.40371}, {"ts": 1774021620000, "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 34402.49, "quote_volume": 13138.13936, "trades": 51, "taker_buy_volume": 28152.58, "taker_buy_quote": 10756.78974}, {"ts": 1774021680000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 17321.49, "quote_volume": 6647.17336, "trades": 36, "taker_buy_volume": 13347.69, "taker_buy_quote": 5125.51296}, {"ts": 1774021740000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 23614.87, "quote_volume": 9091.02925, "trades": 36, "taker_buy_volume": 18328.9, "taker_buy_quote": 7056.3507}, {"ts": 1774021800000, "open": 0.384, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 14637.38, "quote_volume": 5654.3753, "trades": 44, "taker_buy_volume": 5199.29, "taker_buy_quote": 2011.55594}, {"ts": 1774021860000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 7170.92, "quote_volume": 2758.76225, "trades": 34, "taker_buy_volume": 2257.56, "taker_buy_quote": 869.24738}, {"ts": 1774021920000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 13838.63, "quote_volume": 5325.36283, "trades": 23, "taker_buy_volume": 10694.61, "taker_buy_quote": 4117.42485}, {"ts": 1774021980000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 6830.55, "quote_volume": 2630.6159, "trades": 39, "taker_buy_volume": 854.24, "taker_buy_quote": 329.73664}, {"ts": 1774022040000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 18787.41, "quote_volume": 7232.46811, "trades": 50, "taker_buy_volume": 7521.5, "taker_buy_quote": 2895.7775}, {"ts": 1774022100000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 13724.65, "quote_volume": 5255.73041, "trades": 62, "taker_buy_volume": 3623.83, "taker_buy_quote": 1388.6267}, {"ts": 1774022160000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 23766.81, "quote_volume": 9085.44057, "trades": 140, "taker_buy_volume": 5367.31, "taker_buy_quote": 2054.74297}, {"ts": 1774022220000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 13661.87, "quote_volume": 5245.20052, "trades": 52, "taker_buy_volume": 11780.12, "taker_buy_quote": 4523.4352}, {"ts": 1774022280000, "open": 0.383, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 71706.74, "quote_volume": 27454.80682, "trades": 61, "taker_buy_volume": 585.68, "taker_buy_quote": 223.98946}, {"ts": 1774022340000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 4631.74, "quote_volume": 1765.58613, "trades": 16, "taker_buy_volume": 893.19, "taker_buy_quote": 341.19858}, {"ts": 1774022400000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 18616.99, "quote_volume": 7099.99586, "trades": 46, "taker_buy_volume": 8033.84, "taker_buy_quote": 3068.63792}, {"ts": 1774022460000, "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 22091.71, "quote_volume": 8441.49988, "trades": 62, "taker_buy_volume": 16382.25, "taker_buy_quote": 6257.03572}, {"ts": 1774022520000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 7825.91, "quote_volume": 2988.71798, "trades": 44, "taker_buy_volume": 2215.97, "taker_buy_quote": 846.52658}, {"ts": 1774022580000, "open": 0.382, "high": 0.383, "low": 0.38, "close": 0.383, "volume": 25216.96, "quote_volume": 9616.43789, "trades": 59, "taker_buy_volume": 15558.3, "taker_buy_quote": 5938.19509}, {"ts": 1774022640000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 14286.16, "quote_volume": 5481.67161, "trades": 48, "taker_buy_volume": 8141.98, "taker_buy_quote": 3125.18714}, {"ts": 1774022700000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 10026.02, "quote_volume": 3838.37396, "trades": 25, "taker_buy_volume": 6144.64, "taker_buy_quote": 2353.39712}, {"ts": 1774022760000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 3797.93, "quote_volume": 1458.35654, "trades": 6, "taker_buy_volume": 3749.35, "taker_buy_quote": 1439.7504}, {"ts": 1774022820000, "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 14945.74, "quote_volume": 5749.5895, "trades": 68, "taker_buy_volume": 1562.53, "taker_buy_quote": 601.54908}, {"ts": 1774022880000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 16213.79, "quote_volume": 6203.08623, "trades": 46, "taker_buy_volume": 13346.31, "taker_buy_quote": 5105.20885}, {"ts": 1774022940000, "open": 0.383, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 23834.97, "quote_volume": 9144.4916, "trades": 80, "taker_buy_volume": 14710.78, "taker_buy_quote": 5641.96168}, {"ts": 1774023000000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 20242.04, "quote_volume": 7772.66467, "trades": 48, "taker_buy_volume": 9514.66, "taker_buy_quote": 3654.00589}, {"ts": 1774023060000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 6755.6, "quote_volume": 2586.5067, "trades": 29, "taker_buy_volume": 1594.12, "taker_buy_quote": 610.69534}, {"ts": 1774023120000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 41523.94, "quote_volume": 15929.26129, "trades": 40, "taker_buy_volume": 32664.22, "taker_buy_quote": 12535.98853}, {"ts": 1774023180000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 12309.72, "quote_volume": 4702.63485, "trades": 28, "taker_buy_volume": 2336.18, "taker_buy_quote": 894.28177}, {"ts": 1774023240000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 877.45, "quote_volume": 335.53169, "trades": 8, "taker_buy_volume": 14.71, "taker_buy_quote": 5.63393}, {"ts": 1774023300000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 6199.27, "quote_volume": 2373.90494, "trades": 22, "taker_buy_volume": 1047.48, "taker_buy_quote": 401.21188}, {"ts": 1774023360000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 14932.86, "quote_volume": 5690.42427, "trades": 50, "taker_buy_volume": 6623.36, "taker_buy_quote": 2523.50016}, {"ts": 1774023420000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 11155.74, "quote_volume": 4265.55394, "trades": 45, "taker_buy_volume": 10064.45, "taker_buy_quote": 3848.51384}, {"ts": 1774023480000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 27669.53, "quote_volume": 10569.34587, "trades": 24, "taker_buy_volume": 561.91, "taker_buy_quote": 214.96153}, {"ts": 1774023540000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 20802.65, "quote_volume": 7914.87725, "trades": 53, "taker_buy_volume": 4328.96, "taker_buy_quote": 1649.63907}, {"ts": 1774023600000, "open": 0.38, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 11202.43, "quote_volume": 4266.44638, "trades": 25, "taker_buy_volume": 3817.66, "taker_buy_quote": 1453.7551}, {"ts": 1774023660000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 5294.87, "quote_volume": 2016.77541, "trades": 10, "taker_buy_volume": 1006.68, "taker_buy_quote": 383.54508}, {"ts": 1774023720000, "open": 0.381, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 17961.69, "quote_volume": 6801.3222, "trades": 69, "taker_buy_volume": 9987.26, "taker_buy_quote": 3781.95882}, {"ts": 1774023780000, "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.379, "volume": 69103.99, "quote_volume": 26123.29558, "trades": 77, "taker_buy_volume": 46837.26, "taker_buy_quote": 17705.81015}, {"ts": 1774023840000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 20329.59, "quote_volume": 7686.67967, "trades": 49, "taker_buy_volume": 1784.14, "taker_buy_quote": 676.2359}, {"ts": 1774023900000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 21125.52, "quote_volume": 7985.74615, "trades": 42, "taker_buy_volume": 1470.93, "taker_buy_quote": 556.31113}, {"ts": 1774023960000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 12597.63, "quote_volume": 4761.92234, "trades": 31, "taker_buy_volume": 3726.81, "taker_buy_quote": 1408.75238}, {"ts": 1774024020000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 8160.8, "quote_volume": 3081.96545, "trades": 20, "taker_buy_volume": 771.67, "taker_buy_quote": 291.69126}, {"ts": 1774024080000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 5526.22, "quote_volume": 2088.88299, "trades": 20, "taker_buy_volume": 4320.63, "taker_buy_quote": 1633.19814}, {"ts": 1774024140000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 8466.73, "quote_volume": 3200.33258, "trades": 22, "taker_buy_volume": 6943.67, "taker_buy_quote": 2624.70726}, {"ts": 1774024200000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 10140.8, "quote_volume": 3835.12379, "trades": 28, "taker_buy_volume": 4077.68, "taker_buy_quote": 1543.26443}, {"ts": 1774024260000, "open": 0.379, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 10191.63, "quote_volume": 3846.40253, "trades": 34, "taker_buy_volume": 1435.58, "taker_buy_quote": 541.6059}, {"ts": 1774024320000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 8417.34, "quote_volume": 3170.81043, "trades": 33, "taker_buy_volume": 1616.99, "taker_buy_quote": 609.60523}, {"ts": 1774024380000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 25115.03, "quote_volume": 9443.38373, "trades": 26, "taker_buy_volume": 14976.39, "taker_buy_quote": 5631.25509}, {"ts": 1774024440000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 3861.42, "quote_volume": 1452.03039, "trades": 6, "taker_buy_volume": 3861.42, "taker_buy_quote": 1452.03039}, {"ts": 1774024500000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 9874.93, "quote_volume": 3715.29454, "trades": 22, "taker_buy_volume": 2320.86, "taker_buy_quote": 874.96422}, {"ts": 1774024560000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 24988.31, "quote_volume": 9374.47683, "trades": 66, "taker_buy_volume": 7777.05, "taker_buy_quote": 2921.38195}, {"ts": 1774024620000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 6187.02, "quote_volume": 2320.29628, "trades": 14, "taker_buy_volume": 5824.31, "taker_buy_quote": 2184.32078}, {"ts": 1774024680000, "open": 0.374, "high": 0.375, "low": 0.371, "close": 0.374, "volume": 53896.44, "quote_volume": 20069.44096, "trades": 110, "taker_buy_volume": 18526.7, "taker_buy_quote": 6916.51172}, {"ts": 1774024740000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 2169.5, "quote_volume": 812.768, "trades": 12, "taker_buy_volume": 1416.59, "taker_buy_quote": 531.22125}, {"ts": 1774024800000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 47809.4, "quote_volume": 17842.46257, "trades": 66, "taker_buy_volume": 30549.98, "taker_buy_quote": 11404.69891}, {"ts": 1774024860000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 21774.45, "quote_volume": 8122.3406, "trades": 42, "taker_buy_volume": 6782.56, "taker_buy_quote": 2536.62492}, {"ts": 1774024920000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 10277.7, "quote_volume": 3843.79005, "trades": 31, "taker_buy_volume": 8086.19, "taker_buy_quote": 3024.23506}, {"ts": 1774024980000, "open": 0.373, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 7948.0, "quote_volume": 2979.05667, "trades": 32, "taker_buy_volume": 6757.45, "taker_buy_quote": 2533.83675}, {"ts": 1774025040000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 12535.13, "quote_volume": 4723.11874, "trades": 56, "taker_buy_volume": 8678.45, "taker_buy_quote": 3269.15038}, {"ts": 1774025100000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 15719.93, "quote_volume": 5896.34066, "trades": 44, "taker_buy_volume": 2842.09, "taker_buy_quote": 1066.93731}, {"ts": 1774025160000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 6154.43, "quote_volume": 2302.97519, "trades": 19, "taker_buy_volume": 277.17, "taker_buy_quote": 103.93875}, {"ts": 1774025220000, "open": 0.374, "high": 0.375, "low": 0.372, "close": 0.372, "volume": 13656.63, "quote_volume": 5093.18198, "trades": 36, "taker_buy_volume": 931.56, "taker_buy_quote": 347.83969}, {"ts": 1774025280000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 30081.26, "quote_volume": 11218.27778, "trades": 43, "taker_buy_volume": 10894.47, "taker_buy_quote": 4063.63731}, {"ts": 1774025340000, "open": 0.373, "high": 0.374, "low": 0.368, "close": 0.373, "volume": 62655.77, "quote_volume": 23249.7905, "trades": 161, "taker_buy_volume": 17724.58, "taker_buy_quote": 6586.91937}, {"ts": 1774025400000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 19925.28, "quote_volume": 7412.03307, "trades": 39, "taker_buy_volume": 11566.5, "taker_buy_quote": 4302.79161}, {"ts": 1774025460000, "open": 0.371, "high": 0.371, "low": 0.366, "close": 0.366, "volume": 29931.78, "quote_volume": 11022.25384, "trades": 98, "taker_buy_volume": 7969.74, "taker_buy_quote": 2940.50736}, {"ts": 1774025520000, "open": 0.366, "high": 0.368, "low": 0.365, "close": 0.367, "volume": 35075.62, "quote_volume": 12862.98284, "trades": 91, "taker_buy_volume": 17481.21, "taker_buy_quote": 6414.95157}, {"ts": 1774025580000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 8556.08, "quote_volume": 3142.5425, "trades": 37, "taker_buy_volume": 3387.31, "taker_buy_quote": 1245.60391}, {"ts": 1774025640000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 25301.3, "quote_volume": 9330.95148, "trades": 61, "taker_buy_volume": 11097.49, "taker_buy_quote": 4091.96246}, {"ts": 1774025700000, "open": 0.37, "high": 0.374, "low": 0.37, "close": 0.374, "volume": 12031.92, "quote_volume": 4476.51977, "trades": 36, "taker_buy_volume": 10804.48, "taker_buy_quote": 4020.67069}, {"ts": 1774025760000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 13217.87, "quote_volume": 4943.38142, "trades": 29, "taker_buy_volume": 8387.17, "taker_buy_quote": 3136.89619}, {"ts": 1774025820000, "open": 0.374, "high": 0.374, "low": 0.37, "close": 0.371, "volume": 30165.09, "quote_volume": 11217.75367, "trades": 60, "taker_buy_volume": 16083.18, "taker_buy_quote": 5983.65775}, {"ts": 1774025880000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 6146.68, "quote_volume": 2284.85406, "trades": 14, "taker_buy_volume": 4206.48, "taker_buy_quote": 1564.81056}, {"ts": 1774025940000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 13256.02, "quote_volume": 4907.95663, "trades": 29, "taker_buy_volume": 2956.99, "taker_buy_quote": 1094.89007}, {"ts": 1774026000000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 14981.41, "quote_volume": 5560.41101, "trades": 64, "taker_buy_volume": 4494.45, "taker_buy_quote": 1669.91181}, {"ts": 1774026060000, "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.373, "volume": 24405.27, "quote_volume": 9063.43843, "trades": 59, "taker_buy_volume": 16219.46, "taker_buy_quote": 6022.4843}, {"ts": 1774026120000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 15897.49, "quote_volume": 5915.36186, "trades": 37, "taker_buy_volume": 9289.22, "taker_buy_quote": 3457.08542}, {"ts": 1774026180000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 4988.09, "quote_volume": 1856.27983, "trades": 8, "taker_buy_volume": 710.35, "taker_buy_quote": 264.96055}, {"ts": 1774026240000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 5767.16, "quote_volume": 2146.95736, "trades": 13, "taker_buy_volume": 1305.95, "taker_buy_quote": 487.11935}, {"ts": 1774026300000, "open": 0.372, "high": 0.373, "low": 0.369, "close": 0.369, "volume": 21759.62, "quote_volume": 8070.86136, "trades": 74, "taker_buy_volume": 7093.03, "taker_buy_quote": 2635.91297}, {"ts": 1774026360000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 5110.81, "quote_volume": 1888.50971, "trades": 19, "taker_buy_volume": 3132.63, "taker_buy_quote": 1158.67009}, {"ts": 1774026420000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 8208.01, "quote_volume": 3036.39643, "trades": 18, "taker_buy_volume": 7596.2, "taker_buy_quote": 2810.594}, {"ts": 1774026480000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 13339.03, "quote_volume": 4948.33954, "trades": 28, "taker_buy_volume": 12754.33, "taker_buy_quote": 4732.00054}, {"ts": 1774026540000, "open": 0.373, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 5064.5, "quote_volume": 1890.06768, "trades": 22, "taker_buy_volume": 5064.5, "taker_buy_quote": 1890.06768}, {"ts": 1774026600000, "open": 0.375, "high": 0.375, "low": 0.371, "close": 0.371, "volume": 38467.28, "quote_volume": 14373.99478, "trades": 71, "taker_buy_volume": 17192.34, "taker_buy_quote": 6446.58052}, {"ts": 1774026660000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 22577.23, "quote_volume": 8414.51974, "trades": 48, "taker_buy_volume": 14000.36, "taker_buy_quote": 5217.22257}, {"ts": 1774026720000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 15028.89, "quote_volume": 5592.17932, "trades": 20, "taker_buy_volume": 10303.66, "taker_buy_quote": 3834.65784}, {"ts": 1774026780000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 8919.57, "quote_volume": 3320.95879, "trades": 26, "taker_buy_volume": 5482.33, "taker_buy_quote": 2043.76499}, {"ts": 1774026840000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 8844.88, "quote_volume": 3290.34897, "trades": 10, "taker_buy_volume": 4480.75, "taker_buy_quote": 1666.89261}, {"ts": 1774026900000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 8591.43, "quote_volume": 3191.47244, "trades": 11, "taker_buy_volume": 4051.91, "taker_buy_quote": 1503.38629}, {"ts": 1774026960000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 10826.66, "quote_volume": 4027.51752, "trades": 13, "taker_buy_volume": 4084.47, "taker_buy_quote": 1519.42284}, {"ts": 1774027020000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 10980.98, "quote_volume": 4076.17259, "trades": 31, "taker_buy_volume": 1539.65, "taker_buy_quote": 572.65376}, {"ts": 1774027080000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 8809.28, "quote_volume": 3289.49546, "trades": 19, "taker_buy_volume": 6721.82, "taker_buy_quote": 2512.32341}, {"ts": 1774027140000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 3001.97, "quote_volume": 1117.51438, "trades": 9, "taker_buy_volume": 781.54, "taker_buy_quote": 291.51442}, {"ts": 1774027200000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1078.22, "quote_volume": 401.30857, "trades": 8, "taker_buy_volume": 210.73, "taker_buy_quote": 78.60229}, {"ts": 1774027260000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 5766.61, "quote_volume": 2141.98022, "trades": 18, "taker_buy_volume": 2223.6, "taker_buy_quote": 826.94222}, {"ts": 1774027320000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 8294.92, "quote_volume": 3069.79752, "trades": 29, "taker_buy_volume": 1554.0, "taker_buy_quote": 575.59945}, {"ts": 1774027380000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 25444.02, "quote_volume": 9431.50025, "trades": 32, "taker_buy_volume": 23654.26, "taker_buy_quote": 8767.84583}, {"ts": 1774027440000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 3720.83, "quote_volume": 1377.42574, "trades": 12, "taker_buy_volume": 718.64, "taker_buy_quote": 266.61544}, {"ts": 1774027500000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2792.03, "quote_volume": 1034.94764, "trades": 8, "taker_buy_volume": 1896.54, "taker_buy_quote": 703.61634}, {"ts": 1774027560000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 14182.59, "quote_volume": 5261.74089, "trades": 20, "taker_buy_volume": 4628.13, "taker_buy_quote": 1717.03623}, {"ts": 1774027620000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 7074.29, "quote_volume": 2631.63588, "trades": 14, "taker_buy_volume": 7047.45, "taker_buy_quote": 2621.6514}, {"ts": 1774027680000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 5702.53, "quote_volume": 2121.86423, "trades": 15, "taker_buy_volume": 523.07, "taker_buy_quote": 195.10511}, {"ts": 1774027740000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 9234.34, "quote_volume": 3436.29203, "trades": 11, "taker_buy_volume": 8806.44, "taker_buy_quote": 3277.11323}, {"ts": 1774027800000, "open": 0.373, "high": 0.378, "low": 0.373, "close": 0.378, "volume": 101327.55, "quote_volume": 37904.02204, "trades": 161, "taker_buy_volume": 84808.72, "taker_buy_quote": 31691.02959}, {"ts": 1774027860000, "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 14599.86, "quote_volume": 5515.18922, "trades": 37, "taker_buy_volume": 5563.78, "taker_buy_quote": 2102.94761}, {"ts": 1774027920000, "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 18091.3, "quote_volume": 6831.44813, "trades": 45, "taker_buy_volume": 7345.93, "taker_buy_quote": 2780.16129}, {"ts": 1774027980000, "open": 0.377, "high": 0.377, "low": 0.374, "close": 0.375, "volume": 17589.16, "quote_volume": 6605.40443, "trades": 54, "taker_buy_volume": 3110.02, "taker_buy_quote": 1166.37395}, {"ts": 1774028040000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 15577.06, "quote_volume": 5834.2571, "trades": 35, "taker_buy_volume": 13271.43, "taker_buy_quote": 4970.94889}, {"ts": 1774028100000, "open": 0.374, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 13799.04, "quote_volume": 5174.45211, "trades": 42, "taker_buy_volume": 12093.98, "taker_buy_quote": 4535.77745}, {"ts": 1774028160000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 27168.05, "quote_volume": 10164.12604, "trades": 39, "taker_buy_volume": 13386.52, "taker_buy_quote": 5006.55848}, {"ts": 1774028220000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 11719.06, "quote_volume": 4377.16093, "trades": 33, "taker_buy_volume": 5925.78, "taker_buy_quote": 2216.24172}, {"ts": 1774028280000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 8977.09, "quote_volume": 3356.89111, "trades": 20, "taker_buy_volume": 1553.08, "taker_buy_quote": 580.83318}, {"ts": 1774028340000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 12418.57, "quote_volume": 4611.76566, "trades": 32, "taker_buy_volume": 6591.46, "taker_buy_quote": 2449.14401}, {"ts": 1774028400000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 43643.48, "quote_volume": 16270.00366, "trades": 86, "taker_buy_volume": 25791.49, "taker_buy_quote": 9612.10309}, {"ts": 1774028460000, "open": 0.372, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 42942.38, "quote_volume": 15908.58149, "trades": 61, "taker_buy_volume": 20805.32, "taker_buy_quote": 7706.54568}, {"ts": 1774028520000, "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 27502.24, "quote_volume": 10142.64171, "trades": 65, "taker_buy_volume": 5440.14, "taker_buy_quote": 2003.22126}, {"ts": 1774028580000, "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.368, "volume": 38988.3, "quote_volume": 14331.61965, "trades": 46, "taker_buy_volume": 12172.15, "taker_buy_quote": 4478.51351}, {"ts": 1774028640000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 6325.49, "quote_volume": 2326.02948, "trades": 6, "taker_buy_volume": 3924.23, "taker_buy_quote": 1444.11664}, {"ts": 1774028700000, "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 82430.33, "quote_volume": 30478.59942, "trades": 112, "taker_buy_volume": 54430.61, "taker_buy_quote": 20123.50345}, {"ts": 1774028760000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 17326.66, "quote_volume": 6415.32565, "trades": 26, "taker_buy_volume": 9019.38, "taker_buy_quote": 3341.63205}, {"ts": 1774028820000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.369, "volume": 5231.96, "quote_volume": 1936.73545, "trades": 24, "taker_buy_volume": 2140.84, "taker_buy_quote": 794.25164}, {"ts": 1774028880000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 11752.5, "quote_volume": 4356.13339, "trades": 77, "taker_buy_volume": 3229.61, "taker_buy_quote": 1197.78403}, {"ts": 1774028940000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.369, "volume": 35752.82, "quote_volume": 13237.42482, "trades": 46, "taker_buy_volume": 13076.15, "taker_buy_quote": 4844.0104}, {"ts": 1774029000000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 8913.99, "quote_volume": 3302.61405, "trades": 22, "taker_buy_volume": 8433.5, "taker_buy_quote": 3124.85885}, {"ts": 1774029060000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 4087.62, "quote_volume": 1512.65457, "trades": 8, "taker_buy_volume": 303.75, "taker_buy_quote": 112.581}, {"ts": 1774029120000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 1308.81, "quote_volume": 485.77689, "trades": 18, "taker_buy_volume": 343.32, "taker_buy_quote": 127.5801}, {"ts": 1774029180000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 20084.6, "quote_volume": 7481.74925, "trades": 30, "taker_buy_volume": 13733.84, "taker_buy_quote": 5114.94258}, {"ts": 1774029240000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 41967.35, "quote_volume": 15655.81154, "trades": 53, "taker_buy_volume": 34118.89, "taker_buy_quote": 12728.33596}, {"ts": 1774029300000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 12961.38, "quote_volume": 4822.55593, "trades": 21, "taker_buy_volume": 5269.57, "taker_buy_quote": 1961.34804}, {"ts": 1774029360000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 6929.56, "quote_volume": 2586.31087, "trades": 20, "taker_buy_volume": 6657.0, "taker_buy_quote": 2484.64599}, {"ts": 1774029420000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 5663.49, "quote_volume": 2113.32464, "trades": 17, "taker_buy_volume": 842.87, "taker_buy_quote": 315.23338}, {"ts": 1774029480000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 18203.83, "quote_volume": 6798.58937, "trades": 36, "taker_buy_volume": 8630.76, "taker_buy_quote": 3227.83426}, {"ts": 1774029540000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 5453.36, "quote_volume": 2028.91816, "trades": 32, "taker_buy_volume": 1766.42, "taker_buy_quote": 657.52648}, {"ts": 1774029600000, "open": 0.372, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 20709.85, "quote_volume": 7740.15435, "trades": 41, "taker_buy_volume": 16198.69, "taker_buy_quote": 6053.44206}, {"ts": 1774029660000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 12794.16, "quote_volume": 4788.18397, "trades": 55, "taker_buy_volume": 5149.13, "taker_buy_quote": 1929.92375}, {"ts": 1774029720000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 12313.54, "quote_volume": 4612.7555, "trades": 18, "taker_buy_volume": 11434.46, "taker_buy_quote": 4283.95127}, {"ts": 1774029780000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 15241.46, "quote_volume": 5712.11945, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029840000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 40442.84, "quote_volume": 15091.48767, "trades": 71, "taker_buy_volume": 13885.43, "taker_buy_quote": 5179.92569}, {"ts": 1774029900000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 604.01, "quote_volume": 225.48401, "trades": 5, "taker_buy_volume": 604.01, "taker_buy_quote": 225.48401}, {"ts": 1774029960000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 8282.35, "quote_volume": 3097.58237, "trades": 13, "taker_buy_volume": 8217.82, "taker_buy_quote": 3073.46468}, {"ts": 1774030020000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 9884.05, "quote_volume": 3696.10943, "trades": 53, "taker_buy_volume": 2061.24, "taker_buy_quote": 771.70509}, {"ts": 1774030080000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 24371.58, "quote_volume": 9117.86179, "trades": 49, "taker_buy_volume": 9999.72, "taker_buy_quote": 3742.87682}, {"ts": 1774030140000, "open": 0.374, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 18048.44, "quote_volume": 6761.42425, "trades": 30, "taker_buy_volume": 17048.15, "taker_buy_quote": 6386.3155}, {"ts": 1774030200000, "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 51304.72, "quote_volume": 19281.19297, "trades": 101, "taker_buy_volume": 28226.77, "taker_buy_quote": 10617.06767}, {"ts": 1774030260000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 11946.95, "quote_volume": 4483.16922, "trades": 37, "taker_buy_volume": 3318.97, "taker_buy_quote": 1247.93272}, {"ts": 1774030320000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 15202.35, "quote_volume": 5709.01036, "trades": 45, "taker_buy_volume": 8153.25, "taker_buy_quote": 3065.59786}, {"ts": 1774030380000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 11496.76, "quote_volume": 4314.95948, "trades": 24, "taker_buy_volume": 11432.76, "taker_buy_quote": 4290.95948}, {"ts": 1774030440000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 9471.5, "quote_volume": 3556.37855, "trades": 41, "taker_buy_volume": 4566.05, "taker_buy_quote": 1716.8348}, {"ts": 1774030500000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 10187.03, "quote_volume": 3826.15428, "trades": 41, "taker_buy_volume": 6018.03, "taker_buy_quote": 2262.77928}, {"ts": 1774030560000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 4493.24, "quote_volume": 1689.52583, "trades": 13, "taker_buy_volume": 4445.24, "taker_buy_quote": 1671.47783}, {"ts": 1774030620000, "open": 0.377, "high": 0.378, "low": 0.375, "close": 0.375, "volume": 21284.11, "quote_volume": 8010.89749, "trades": 40, "taker_buy_volume": 8116.87, "taker_buy_quote": 3059.6654}, {"ts": 1774030680000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 2995.32, "quote_volume": 1119.24904, "trades": 23, "taker_buy_volume": 1599.47, "taker_buy_quote": 598.37528}, {"ts": 1774030740000, "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.373, "volume": 19580.53, "quote_volume": 7315.82382, "trades": 55, "taker_buy_volume": 5833.54, "taker_buy_quote": 2181.79357}, {"ts": 1774030800000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 6515.11, "quote_volume": 2428.76905, "trades": 17, "taker_buy_volume": 1049.56, "taker_buy_quote": 391.50122}, {"ts": 1774030860000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 23567.59, "quote_volume": 8769.20916, "trades": 39, "taker_buy_volume": 7698.38, "taker_buy_quote": 2870.82024}, {"ts": 1774030920000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.369, "volume": 18049.01, "quote_volume": 6676.76066, "trades": 36, "taker_buy_volume": 12917.36, "taker_buy_quote": 4779.66255}, {"ts": 1774030980000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 4500.16, "quote_volume": 1660.33399, "trades": 16, "taker_buy_volume": 564.79, "taker_buy_quote": 208.40751}, {"ts": 1774031040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 10361.11, "quote_volume": 3823.24959, "trades": 12, "taker_buy_volume": 7851.05, "taker_buy_quote": 2897.03745}, {"ts": 1774031100000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 173.99, "quote_volume": 64.20231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031160000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 1578.14, "quote_volume": 583.1583, "trades": 8, "taker_buy_volume": 824.64, "taker_buy_quote": 305.1168}, {"ts": 1774031220000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 8060.73, "quote_volume": 2974.58401, "trades": 8, "taker_buy_volume": 4098.87, "taker_buy_quote": 1512.65767}, {"ts": 1774031280000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1779.17, "quote_volume": 659.8808, "trades": 10, "taker_buy_volume": 1663.32, "taker_buy_quote": 617.0163}, {"ts": 1774031340000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 9689.98, "quote_volume": 3588.15832, "trades": 26, "taker_buy_volume": 2865.72, "taker_buy_quote": 1063.18212}, {"ts": 1774031400000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 4543.24, "quote_volume": 1684.88528, "trades": 15, "taker_buy_volume": 4110.71, "taker_buy_quote": 1524.84918}, {"ts": 1774031460000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 5032.19, "quote_volume": 1862.67791, "trades": 11, "taker_buy_volume": 767.61, "taker_buy_quote": 284.78331}, {"ts": 1774031520000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 5062.63, "quote_volume": 1877.30144, "trades": 14, "taker_buy_volume": 4077.72, "taker_buy_quote": 1512.83412}, {"ts": 1774031580000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3810.93, "quote_volume": 1413.85503, "trades": 4, "taker_buy_volume": 3770.37, "taker_buy_quote": 1398.80727}, {"ts": 1774031640000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1325.83, "quote_volume": 492.99693, "trades": 9, "taker_buy_volume": 1114.0, "taker_buy_quote": 414.408}, {"ts": 1774031700000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 11693.99, "quote_volume": 4336.66815, "trades": 17, "taker_buy_volume": 436.96, "taker_buy_quote": 162.54912}, {"ts": 1774031760000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 17064.28, "quote_volume": 6313.81868, "trades": 44, "taker_buy_volume": 35.08, "taker_buy_quote": 13.01468}, {"ts": 1774031820000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 3213.06, "quote_volume": 1191.48262, "trades": 12, "taker_buy_volume": 2857.42, "taker_buy_quote": 1059.89582}, {"ts": 1774031880000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 4522.76, "quote_volume": 1676.85415, "trades": 10, "taker_buy_volume": 3432.95, "taker_buy_quote": 1273.62445}, {"ts": 1774031940000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 8804.74, "quote_volume": 3266.58275, "trades": 12, "taker_buy_volume": 8597.74, "taker_buy_quote": 3189.78575}, {"ts": 1774032000000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 5605.37, "quote_volume": 2085.19764, "trades": 18, "taker_buy_volume": 5389.59, "taker_buy_quote": 2004.92748}, {"ts": 1774032060000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 3159.89, "quote_volume": 1175.51731, "trades": 15, "taker_buy_volume": 3123.83, "taker_buy_quote": 1162.10299}, {"ts": 1774032120000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 40235.69, "quote_volume": 15028.5646, "trades": 62, "taker_buy_volume": 25049.14, "taker_buy_quote": 9366.1068}, {"ts": 1774032180000, "open": 0.374, "high": 0.378, "low": 0.373, "close": 0.377, "volume": 28909.32, "quote_volume": 10849.98151, "trades": 89, "taker_buy_volume": 15799.96, "taker_buy_quote": 5941.45051}, {"ts": 1774032240000, "open": 0.378, "high": 0.378, "low": 0.374, "close": 0.375, "volume": 26337.3, "quote_volume": 9920.42026, "trades": 91, "taker_buy_volume": 11431.4, "taker_buy_quote": 4304.38539}, {"ts": 1774032300000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 27341.61, "quote_volume": 10277.45434, "trades": 53, "taker_buy_volume": 27341.61, "taker_buy_quote": 10277.45434}, {"ts": 1774032360000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 26197.78, "quote_volume": 9867.63075, "trades": 76, "taker_buy_volume": 15945.81, "taker_buy_quote": 6011.57037}, {"ts": 1774032420000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 10552.87, "quote_volume": 3978.29732, "trades": 28, "taker_buy_volume": 6165.47, "taker_buy_quote": 2324.38219}, {"ts": 1774032480000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 11584.2, "quote_volume": 4367.2114, "trades": 22, "taker_buy_volume": 9431.73, "taker_buy_quote": 3555.76221}, {"ts": 1774032540000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 22241.6, "quote_volume": 8383.30482, "trades": 53, "taker_buy_volume": 7466.15, "taker_buy_quote": 2815.90977}, {"ts": 1774032600000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 23025.89, "quote_volume": 8685.95033, "trades": 23, "taker_buy_volume": 12161.6, "taker_buy_quote": 4590.13298}, {"ts": 1774032660000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 19850.68, "quote_volume": 7499.00882, "trades": 43, "taker_buy_volume": 15522.28, "taker_buy_quote": 5867.28762}, {"ts": 1774032720000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 10371.99, "quote_volume": 3911.60883, "trades": 46, "taker_buy_volume": 1368.6, "taker_buy_quote": 517.3308}, {"ts": 1774032780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1871.06, "quote_volume": 705.38962, "trades": 11, "taker_buy_volume": 1611.38, "taker_buy_quote": 607.49026}, {"ts": 1774032840000, "open": 0.376, "high": 0.379, "low": 0.376, "close": 0.379, "volume": 16006.33, "quote_volume": 6046.31869, "trades": 49, "taker_buy_volume": 11798.03, "taker_buy_quote": 4459.80831}, {"ts": 1774032900000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 26801.06, "quote_volume": 10127.60237, "trades": 73, "taker_buy_volume": 13993.26, "taker_buy_quote": 5293.79596}, {"ts": 1774032960000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 39956.68, "quote_volume": 15010.86427, "trades": 107, "taker_buy_volume": 22808.98, "taker_buy_quote": 8569.45379}, {"ts": 1774033020000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 57250.98, "quote_volume": 21455.43762, "trades": 89, "taker_buy_volume": 17999.1, "taker_buy_quote": 6740.71544}, {"ts": 1774033080000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 31269.86, "quote_volume": 11740.82451, "trades": 64, "taker_buy_volume": 16797.18, "taker_buy_quote": 6310.35714}, {"ts": 1774033140000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 9774.64, "quote_volume": 3677.36543, "trades": 30, "taker_buy_volume": 5458.64, "taker_buy_quote": 2055.08531}, {"ts": 1774033200000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 39925.47, "quote_volume": 15066.63949, "trades": 65, "taker_buy_volume": 25226.75, "taker_buy_quote": 9521.31141}, {"ts": 1774033260000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 22627.99, "quote_volume": 8532.68476, "trades": 35, "taker_buy_volume": 16791.15, "taker_buy_quote": 6332.75407}, {"ts": 1774033320000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 11248.39, "quote_volume": 4251.49802, "trades": 23, "taker_buy_volume": 6930.76, "taker_buy_quote": 2619.82728}, {"ts": 1774033380000, "open": 0.378, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 15911.6, "quote_volume": 6021.24649, "trades": 44, "taker_buy_volume": 7651.41, "taker_buy_quote": 2899.17457}, {"ts": 1774033440000, "open": 0.38, "high": 0.39, "low": 0.379, "close": 0.384, "volume": 155481.11, "quote_volume": 59917.86871, "trades": 386, "taker_buy_volume": 83854.66, "taker_buy_quote": 32236.7219}, {"ts": 1774033500000, "open": 0.384, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 46390.58, "quote_volume": 17719.58245, "trades": 154, "taker_buy_volume": 36280.34, "taker_buy_quote": 13863.14917}, {"ts": 1774033560000, "open": 0.383, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 31406.09, "quote_volume": 12011.57722, "trades": 80, "taker_buy_volume": 19320.53, "taker_buy_quote": 7392.68242}, {"ts": 1774033620000, "open": 0.383, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 26285.46, "quote_volume": 10014.12914, "trades": 130, "taker_buy_volume": 9498.87, "taker_buy_quote": 3620.22581}, {"ts": 1774033680000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 14624.46, "quote_volume": 5563.40606, "trades": 62, "taker_buy_volume": 14401.74, "taker_buy_quote": 5478.58118}, {"ts": 1774033740000, "open": 0.38, "high": 0.38, "low": 0.375, "close": 0.376, "volume": 46779.15, "quote_volume": 17655.65548, "trades": 88, "taker_buy_volume": 24557.48, "taker_buy_quote": 9281.24418}, {"ts": 1774033800000, "open": 0.375, "high": 0.379, "low": 0.375, "close": 0.378, "volume": 17587.32, "quote_volume": 6636.93715, "trades": 33, "taker_buy_volume": 15942.88, "taker_buy_quote": 6017.1562}, {"ts": 1774033860000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 30812.87, "quote_volume": 11648.85107, "trades": 51, "taker_buy_volume": 13233.92, "taker_buy_quote": 5004.66847}, {"ts": 1774033920000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 7237.01, "quote_volume": 2731.14659, "trades": 21, "taker_buy_volume": 838.19, "taker_buy_quote": 316.83582}, {"ts": 1774033980000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 13010.7, "quote_volume": 4896.78678, "trades": 33, "taker_buy_volume": 5437.31, "taker_buy_quote": 2045.06091}, {"ts": 1774034040000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 5179.07, "quote_volume": 1946.81905, "trades": 15, "taker_buy_volume": 4372.3, "taker_buy_quote": 1643.9848}, {"ts": 1774034100000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 15359.1, "quote_volume": 5767.44187, "trades": 37, "taker_buy_volume": 7657.26, "taker_buy_quote": 2879.12976}, {"ts": 1774034160000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 13479.07, "quote_volume": 5057.19826, "trades": 14, "taker_buy_volume": 6992.74, "taker_buy_quote": 2624.82451}, {"ts": 1774034220000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 31251.88, "quote_volume": 11714.33273, "trades": 53, "taker_buy_volume": 19226.16, "taker_buy_quote": 7208.28392}, {"ts": 1774034280000, "open": 0.374, "high": 0.374, "low": 0.37, "close": 0.371, "volume": 25351.29, "quote_volume": 9434.76642, "trades": 139, "taker_buy_volume": 3508.48, "taker_buy_quote": 1306.81352}, {"ts": 1774034340000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 32146.31, "quote_volume": 11953.77099, "trades": 41, "taker_buy_volume": 26019.98, "taker_buy_quote": 9679.43256}, {"ts": 1774034400000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 36047.61, "quote_volume": 13391.65861, "trades": 49, "taker_buy_volume": 18893.79, "taker_buy_quote": 7026.57783}, {"ts": 1774034460000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 4558.32, "quote_volume": 1700.15336, "trades": 15, "taker_buy_volume": 4458.32, "taker_buy_quote": 1662.95336}, {"ts": 1774034520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4699.43, "quote_volume": 1752.88739, "trades": 9, "taker_buy_volume": 694.45, "taker_buy_quote": 259.02985}, {"ts": 1774034580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 3486.41, "quote_volume": 1300.43093, "trades": 7, "taker_buy_volume": 3486.41, "taker_buy_quote": 1300.43093}, {"ts": 1774034640000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 7213.94, "quote_volume": 2680.73655, "trades": 16, "taker_buy_volume": 83.53, "taker_buy_quote": 31.11796}, {"ts": 1774034700000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 4716.87, "quote_volume": 1754.90919, "trades": 12, "taker_buy_volume": 4428.4, "taker_buy_quote": 1647.61481}, {"ts": 1774034760000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 6713.43, "quote_volume": 2504.10939, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034820000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 2658.11, "quote_volume": 991.46094, "trades": 4, "taker_buy_volume": 2644.02, "taker_buy_quote": 986.21946}, {"ts": 1774034880000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 4358.64, "quote_volume": 1621.52142, "trades": 16, "taker_buy_volume": 107.34, "taker_buy_quote": 40.03782}, {"ts": 1774034940000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 9342.85, "quote_volume": 3475.4206, "trades": 27, "taker_buy_volume": 398.22, "taker_buy_quote": 148.13784}, {"ts": 1774035000000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 2139.6, "quote_volume": 795.6142, "trades": 16, "taker_buy_volume": 1615.6, "taker_buy_quote": 601.0032}, {"ts": 1774035060000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 6165.44, "quote_volume": 2293.46748, "trades": 11, "taker_buy_volume": 6089.24, "taker_buy_quote": 2265.19728}, {"ts": 1774035120000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 8085.4, "quote_volume": 3007.7688, "trades": 17, "taker_buy_volume": 8045.33, "taker_buy_quote": 2992.86276}, {"ts": 1774035180000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 513.2, "quote_volume": 190.70825, "trades": 5, "taker_buy_volume": 56.26, "taker_buy_quote": 20.92872}, {"ts": 1774035240000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 30727.08, "quote_volume": 11352.80055, "trades": 58, "taker_buy_volume": 356.67, "taker_buy_quote": 132.12605}, {"ts": 1774035300000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1030.8, "quote_volume": 382.04205, "trades": 9, "taker_buy_volume": 1004.59, "taker_buy_quote": 372.34435}, {"ts": 1774035360000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 767.3, "quote_volume": 284.48738, "trades": 6, "taker_buy_volume": 586.38, "taker_buy_quote": 217.54698}, {"ts": 1774035420000, "open": 0.371, "high": 0.371, "low": 0.367, "close": 0.368, "volume": 16954.81, "quote_volume": 6246.93365, "trades": 58, "taker_buy_volume": 374.5, "taker_buy_quote": 138.03437}, {"ts": 1774035480000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 2343.18, "quote_volume": 862.31726, "trades": 22, "taker_buy_volume": 27.02, "taker_buy_quote": 9.97038}, {"ts": 1774035540000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 8679.19, "quote_volume": 3197.98635, "trades": 23, "taker_buy_volume": 6041.04, "taker_buy_quote": 2227.14715}, {"ts": 1774035600000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 2717.85, "quote_volume": 1000.1688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035660000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 1600.48, "quote_volume": 590.1503, "trades": 12, "taker_buy_volume": 1173.66, "taker_buy_quote": 433.08054}, {"ts": 1774035720000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 11572.67, "quote_volume": 4270.18523, "trades": 20, "taker_buy_volume": 11442.67, "taker_buy_quote": 4222.34523}, {"ts": 1774035780000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 3667.97, "quote_volume": 1353.30212, "trades": 9, "taker_buy_volume": 3489.16, "taker_buy_quote": 1287.50004}, {"ts": 1774035840000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 8435.9, "quote_volume": 3121.15439, "trades": 20, "taker_buy_volume": 8065.76, "taker_buy_quote": 2984.35468}, {"ts": 1774035900000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 9941.64, "quote_volume": 3678.34198, "trades": 20, "taker_buy_volume": 1669.18, "taker_buy_quote": 617.5966}, {"ts": 1774035960000, "open": 0.37, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 27836.44, "quote_volume": 10346.7677, "trades": 71, "taker_buy_volume": 20785.66, "taker_buy_quote": 7726.67854}, {"ts": 1774036020000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 4493.42, "quote_volume": 1672.58638, "trades": 14, "taker_buy_volume": 4312.97, "taker_buy_quote": 1605.45898}, {"ts": 1774036080000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 5040.69, "quote_volume": 1875.80082, "trades": 20, "taker_buy_volume": 664.14, "taker_buy_quote": 247.72422}, {"ts": 1774036140000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 8262.4, "quote_volume": 3078.06011, "trades": 11, "taker_buy_volume": 8118.4, "taker_buy_quote": 3024.34811}, {"ts": 1774036200000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 23243.94, "quote_volume": 8679.64092, "trades": 37, "taker_buy_volume": 4604.68, "taker_buy_quote": 1722.17543}, {"ts": 1774036260000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 6373.91, "quote_volume": 2377.46843, "trades": 14, "taker_buy_volume": 533.75, "taker_buy_quote": 199.08875}, {"ts": 1774036320000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 7608.99, "quote_volume": 2839.1451, "trades": 22, "taker_buy_volume": 3475.93, "taker_buy_quote": 1297.51372}, {"ts": 1774036380000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 19626.88, "quote_volume": 7319.46824, "trades": 29, "taker_buy_volume": 18268.88, "taker_buy_quote": 6814.29224}, {"ts": 1774036440000, "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.375, "volume": 21618.12, "quote_volume": 8067.26427, "trades": 35, "taker_buy_volume": 8354.64, "taker_buy_quote": 3122.5524}, {"ts": 1774036500000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 997.0, "quote_volume": 373.45648, "trades": 5, "taker_buy_volume": 578.48, "taker_buy_quote": 216.93}, {"ts": 1774036560000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 58596.97, "quote_volume": 21855.76356, "trades": 83, "taker_buy_volume": 3342.37, "taker_buy_quote": 1246.8941}, {"ts": 1774036620000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 11804.23, "quote_volume": 4415.0781, "trades": 17, "taker_buy_volume": 5830.89, "taker_buy_quote": 2181.04894}, {"ts": 1774036680000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 4962.27, "quote_volume": 1854.58483, "trades": 12, "taker_buy_volume": 20.93, "taker_buy_quote": 7.80689}, {"ts": 1774036740000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1670.14, "quote_volume": 620.84208, "trades": 23, "taker_buy_volume": 1004.62, "taker_buy_quote": 373.71864}, {"ts": 1774036800000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 17071.72, "quote_volume": 6353.88973, "trades": 29, "taker_buy_volume": 13883.07, "taker_buy_quote": 5167.71193}, {"ts": 1774036860000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 9411.89, "quote_volume": 3515.00558, "trades": 23, "taker_buy_volume": 4302.93, "taker_buy_quote": 1609.1769}, {"ts": 1774036920000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 14920.74, "quote_volume": 5558.8437, "trades": 18, "taker_buy_volume": 10638.38, "taker_buy_quote": 3961.58621}, {"ts": 1774036980000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 4824.35, "quote_volume": 1803.92101, "trades": 16, "taker_buy_volume": 3731.14, "taker_buy_quote": 1396.15368}, {"ts": 1774037040000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 9196.15, "quote_volume": 3440.7904, "trades": 19, "taker_buy_volume": 1622.44, "taker_buy_quote": 608.22286}, {"ts": 1774037100000, "open": 0.374, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 12876.2, "quote_volume": 4828.79433, "trades": 27, "taker_buy_volume": 12624.64, "taker_buy_quote": 4734.71089}, {"ts": 1774037160000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 23435.64, "quote_volume": 8804.1705, "trades": 33, "taker_buy_volume": 8738.12, "taker_buy_quote": 3285.27175}, {"ts": 1774037220000, "open": 0.375, "high": 0.377, "low": 0.374, "close": 0.375, "volume": 6659.3, "quote_volume": 2499.62893, "trades": 34, "taker_buy_volume": 2107.07, "taker_buy_quote": 790.47753}, {"ts": 1774037280000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 8063.95, "quote_volume": 3031.34109, "trades": 24, "taker_buy_volume": 6241.71, "taker_buy_quote": 2348.00109}, {"ts": 1774037340000, "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 18086.21, "quote_volume": 6827.43075, "trades": 39, "taker_buy_volume": 10886.34, "taker_buy_quote": 4107.24768}, {"ts": 1774037400000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 28991.75, "quote_volume": 10932.43173, "trades": 74, "taker_buy_volume": 15607.28, "taker_buy_quote": 5888.54656}, {"ts": 1774037460000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 56120.79, "quote_volume": 21211.33283, "trades": 51, "taker_buy_volume": 15552.79, "taker_buy_quote": 5879.44819}, {"ts": 1774037520000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 67988.8, "quote_volume": 25750.98825, "trades": 83, "taker_buy_volume": 19291.47, "taker_buy_quote": 7303.65975}, {"ts": 1774037580000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 29511.84, "quote_volume": 11167.3437, "trades": 67, "taker_buy_volume": 16201.69, "taker_buy_quote": 6132.33945}, {"ts": 1774037640000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 25679.25, "quote_volume": 9732.87086, "trades": 67, "taker_buy_volume": 14436.95, "taker_buy_quote": 5473.04831}, {"ts": 1774037700000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 49731.46, "quote_volume": 18851.31051, "trades": 73, "taker_buy_volume": 7698.15, "taker_buy_quote": 2922.34178}, {"ts": 1774037760000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 13150.92, "quote_volume": 4971.31913, "trades": 37, "taker_buy_volume": 271.37, "taker_buy_quote": 102.84923}, {"ts": 1774037820000, "open": 0.379, "high": 0.379, "low": 0.375, "close": 0.377, "volume": 81026.93, "quote_volume": 30637.19933, "trades": 78, "taker_buy_volume": 12767.83, "taker_buy_quote": 4837.41082}, {"ts": 1774037880000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 5738.0, "quote_volume": 2157.83043, "trades": 12, "taker_buy_volume": 473.8, "taker_buy_quote": 178.6226}, {"ts": 1774037940000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 4691.82, "quote_volume": 1763.40632, "trades": 7, "taker_buy_volume": 3800.8, "taker_buy_quote": 1429.15019}, {"ts": 1774038000000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 1029.98, "quote_volume": 387.47456, "trades": 3, "taker_buy_volume": 202.08, "taker_buy_quote": 76.18416}, {"ts": 1774038060000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 4381.81, "quote_volume": 1647.76977, "trades": 13, "taker_buy_volume": 4144.58, "taker_buy_quote": 1558.57129}, {"ts": 1774038120000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 385.09, "quote_volume": 144.79384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038180000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 18878.98, "quote_volume": 7115.86452, "trades": 15, "taker_buy_volume": 17323.04, "taker_buy_quote": 6530.78608}, {"ts": 1774038240000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1175.82, "quote_volume": 443.41021, "trades": 11, "taker_buy_volume": 126.07, "taker_buy_quote": 47.65446}, {"ts": 1774038300000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 11442.72, "quote_volume": 4315.77255, "trades": 36, "taker_buy_volume": 2410.01, "taker_buy_quote": 910.55488}, {"ts": 1774038360000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 4285.3, "quote_volume": 1611.2568, "trades": 9, "taker_buy_volume": 50.03, "taker_buy_quote": 18.81128}, {"ts": 1774038420000, "open": 0.376, "high": 0.379, "low": 0.375, "close": 0.379, "volume": 66211.05, "quote_volume": 24985.38518, "trades": 104, "taker_buy_volume": 57115.37, "taker_buy_quote": 21549.09765}, {"ts": 1774038480000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 33651.51, "quote_volume": 12747.61897, "trades": 49, "taker_buy_volume": 27206.19, "taker_buy_quote": 10311.14601}, {"ts": 1774038540000, "open": 0.379, "high": 0.383, "low": 0.378, "close": 0.383, "volume": 34779.29, "quote_volume": 13246.22328, "trades": 70, "taker_buy_volume": 30665.86, "taker_buy_quote": 11685.46513}, {"ts": 1774038600000, "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 64492.86, "quote_volume": 24731.35727, "trades": 122, "taker_buy_volume": 42638.24, "taker_buy_quote": 16359.68095}, {"ts": 1774038660000, "open": 0.384, "high": 0.387, "low": 0.383, "close": 0.386, "volume": 85737.74, "quote_volume": 32997.60017, "trades": 169, "taker_buy_volume": 33202.64, "taker_buy_quote": 12779.56933}, {"ts": 1774038720000, "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 59046.06, "quote_volume": 22739.92828, "trades": 165, "taker_buy_volume": 14362.69, "taker_buy_quote": 5531.38057}, {"ts": 1774038780000, "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 100432.89, "quote_volume": 38824.93675, "trades": 176, "taker_buy_volume": 77628.08, "taker_buy_quote": 30020.39415}, {"ts": 1774038840000, "open": 0.388, "high": 0.388, "low": 0.383, "close": 0.385, "volume": 76306.51, "quote_volume": 29484.01141, "trades": 370, "taker_buy_volume": 7944.04, "taker_buy_quote": 3059.5066}, {"ts": 1774038900000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 9092.81, "quote_volume": 3492.10563, "trades": 82, "taker_buy_volume": 6791.08, "taker_buy_quote": 2608.74614}, {"ts": 1774038960000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1778.43, "quote_volume": 683.39192, "trades": 21, "taker_buy_volume": 474.8, "taker_buy_quote": 182.798}, {"ts": 1774039020000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 15640.13, "quote_volume": 6023.73289, "trades": 50, "taker_buy_volume": 9427.81, "taker_buy_quote": 3632.44519}, {"ts": 1774039080000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 2400.92, "quote_volume": 925.61021, "trades": 27, "taker_buy_volume": 1256.01, "taker_buy_quote": 484.81986}, {"ts": 1774039140000, "open": 0.385, "high": 0.39, "low": 0.385, "close": 0.387, "volume": 65994.64, "quote_volume": 25624.94519, "trades": 130, "taker_buy_volume": 51773.39, "taker_buy_quote": 20099.29947}, {"ts": 1774039200000, "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 24479.42, "quote_volume": 9485.04624, "trades": 83, "taker_buy_volume": 13346.21, "taker_buy_quote": 5174.15301}, {"ts": 1774039260000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 6295.3, "quote_volume": 2436.13571, "trades": 34, "taker_buy_volume": 4535.37, "taker_buy_quote": 1755.28759}, {"ts": 1774039320000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 12999.08, "quote_volume": 5029.91738, "trades": 60, "taker_buy_volume": 5156.73, "taker_buy_quote": 1995.78043}, {"ts": 1774039380000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 17180.4, "quote_volume": 6662.30465, "trades": 68, "taker_buy_volume": 13280.82, "taker_buy_quote": 5153.16719}, {"ts": 1774039440000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 3633.48, "quote_volume": 1410.38457, "trades": 41, "taker_buy_volume": 2758.55, "taker_buy_quote": 1071.25573}, {"ts": 1774039500000, "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 25893.97, "quote_volume": 10019.74931, "trades": 81, "taker_buy_volume": 6424.7, "taker_buy_quote": 2489.23476}, {"ts": 1774039560000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 5394.75, "quote_volume": 2098.84714, "trades": 38, "taker_buy_volume": 2734.57, "taker_buy_quote": 1064.7665}, {"ts": 1774039620000, "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 10075.16, "quote_volume": 3925.94055, "trades": 81, "taker_buy_volume": 4817.12, "taker_buy_quote": 1880.63964}, {"ts": 1774039680000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 14963.76, "quote_volume": 5824.13643, "trades": 50, "taker_buy_volume": 4826.84, "taker_buy_quote": 1881.15555}, {"ts": 1774039740000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 8148.15, "quote_volume": 3164.21826, "trades": 39, "taker_buy_volume": 562.44, "taker_buy_quote": 218.53169}, {"ts": 1774039800000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 9656.66, "quote_volume": 3748.41713, "trades": 42, "taker_buy_volume": 6139.12, "taker_buy_quote": 2383.61161}, {"ts": 1774039860000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 10178.69, "quote_volume": 3959.16354, "trades": 45, "taker_buy_volume": 4637.46, "taker_buy_quote": 1804.72585}, {"ts": 1774039920000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2256.66, "quote_volume": 874.59204, "trades": 17, "taker_buy_volume": 1042.16, "taker_buy_quote": 404.35808}, {"ts": 1774039980000, "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.39, "volume": 7446.85, "quote_volume": 2893.55046, "trades": 48, "taker_buy_volume": 5736.21, "taker_buy_quote": 2228.59794}, {"ts": 1774040040000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 3330.8, "quote_volume": 1296.59589, "trades": 25, "taker_buy_volume": 914.69, "taker_buy_quote": 356.7291}, {"ts": 1774040100000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 6723.47, "quote_volume": 2622.32666, "trades": 50, "taker_buy_volume": 5427.09, "taker_buy_quote": 2117.19441}, {"ts": 1774040160000, "open": 0.39, "high": 0.393, "low": 0.39, "close": 0.393, "volume": 6728.97, "quote_volume": 2634.11963, "trades": 53, "taker_buy_volume": 4899.21, "taker_buy_quote": 1920.09361}, {"ts": 1774040220000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 18907.31, "quote_volume": 7432.46025, "trades": 50, "taker_buy_volume": 7156.44, "taker_buy_quote": 2814.43805}, {"ts": 1774040280000, "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 37411.15, "quote_volume": 14649.95329, "trades": 59, "taker_buy_volume": 14717.37, "taker_buy_quote": 5756.47186}, {"ts": 1774040340000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 11610.28, "quote_volume": 4540.49078, "trades": 22, "taker_buy_volume": 871.3, "taker_buy_quote": 341.5496}, {"ts": 1774040400000, "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.395, "volume": 15718.83, "quote_volume": 6186.42691, "trades": 63, "taker_buy_volume": 15625.47, "taker_buy_quote": 6149.65643}, {"ts": 1774040460000, "open": 0.394, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 31085.8, "quote_volume": 12270.85647, "trades": 84, "taker_buy_volume": 17478.53, "taker_buy_quote": 6901.0126}, {"ts": 1774040520000, "open": 0.395, "high": 0.395, "low": 0.391, "close": 0.392, "volume": 44460.81, "quote_volume": 17473.3761, "trades": 97, "taker_buy_volume": 13429.42, "taker_buy_quote": 5271.66706}, {"ts": 1774040580000, "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 19650.61, "quote_volume": 7695.1449, "trades": 45, "taker_buy_volume": 2310.17, "taker_buy_quote": 905.84148}, {"ts": 1774040640000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 10325.96, "quote_volume": 4017.47337, "trades": 17, "taker_buy_volume": 9413.74, "taker_buy_quote": 3661.94486}, {"ts": 1774040700000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 22154.28, "quote_volume": 8662.35781, "trades": 20, "taker_buy_volume": 11081.8, "taker_buy_quote": 4333.01813}, {"ts": 1774040760000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 23497.02, "quote_volume": 9211.68895, "trades": 46, "taker_buy_volume": 21193.32, "taker_buy_quote": 8308.63855}, {"ts": 1774040820000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 24613.23, "quote_volume": 9670.81598, "trades": 37, "taker_buy_volume": 12455.49, "taker_buy_quote": 4895.17903}, {"ts": 1774040880000, "open": 0.394, "high": 0.396, "low": 0.393, "close": 0.393, "volume": 27625.73, "quote_volume": 10897.38328, "trades": 71, "taker_buy_volume": 22144.03, "taker_buy_quote": 8732.16704}, {"ts": 1774040940000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 20349.39, "quote_volume": 8016.61776, "trades": 30, "taker_buy_volume": 2988.05, "taker_buy_quote": 1177.5989}, {"ts": 1774041000000, "open": 0.393, "high": 0.4, "low": 0.393, "close": 0.399, "volume": 103382.11, "quote_volume": 41062.57872, "trades": 199, "taker_buy_volume": 93215.88, "taker_buy_quote": 37021.85959}, {"ts": 1774041060000, "open": 0.4, "high": 0.407, "low": 0.399, "close": 0.403, "volume": 112199.43, "quote_volume": 45322.76129, "trades": 340, "taker_buy_volume": 59985.55, "taker_buy_quote": 24264.7614}, {"ts": 1774041120000, "open": 0.403, "high": 0.404, "low": 0.399, "close": 0.4, "volume": 74470.18, "quote_volume": 29920.53799, "trades": 138, "taker_buy_volume": 31776.01, "taker_buy_quote": 12790.40511}, {"ts": 1774041180000, "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 62769.88, "quote_volume": 25046.21817, "trades": 78, "taker_buy_volume": 38728.08, "taker_buy_quote": 15472.43591}, {"ts": 1774041240000, "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.401, "volume": 27573.73, "quote_volume": 11003.75085, "trades": 59, "taker_buy_volume": 22902.27, "taker_buy_quote": 9146.77695}, {"ts": 1774041300000, "open": 0.4, "high": 0.4, "low": 0.396, "close": 0.397, "volume": 53887.71, "quote_volume": 21446.06813, "trades": 127, "taker_buy_volume": 26114.14, "taker_buy_quote": 10386.94203}, {"ts": 1774041360000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 16575.46, "quote_volume": 6590.52365, "trades": 21, "taker_buy_volume": 13013.04, "taker_buy_quote": 5176.26322}, {"ts": 1774041420000, "open": 0.396, "high": 0.396, "low": 0.393, "close": 0.393, "volume": 38081.79, "quote_volume": 15040.6293, "trades": 65, "taker_buy_volume": 9702.17, "taker_buy_quote": 3828.62022}, {"ts": 1774041480000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 20542.1, "quote_volume": 8108.94887, "trades": 36, "taker_buy_volume": 7873.74, "taker_buy_quote": 3109.06991}, {"ts": 1774041540000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 23086.7, "quote_volume": 9083.24547, "trades": 39, "taker_buy_volume": 10470.37, "taker_buy_quote": 4125.09178}, {"ts": 1774041600000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 4824.89, "quote_volume": 1901.10332, "trades": 9, "taker_buy_volume": 3645.46, "taker_buy_quote": 1436.4079}, {"ts": 1774041660000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 5945.27, "quote_volume": 2347.34, "trades": 14, "taker_buy_volume": 4322.22, "taker_buy_quote": 1707.84332}, {"ts": 1774041720000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 7782.51, "quote_volume": 3088.77943, "trades": 26, "taker_buy_volume": 7112.47, "taker_buy_quote": 2823.44359}, {"ts": 1774041780000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 5018.68, "quote_volume": 1997.31856, "trades": 22, "taker_buy_volume": 4902.6, "taker_buy_quote": 1951.2348}, {"ts": 1774041840000, "open": 0.399, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 11980.63, "quote_volume": 4760.53996, "trades": 27, "taker_buy_volume": 196.06, "taker_buy_quote": 77.8825}, {"ts": 1774041900000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 4526.27, "quote_volume": 1792.44635, "trades": 10, "taker_buy_volume": 3923.98, "taker_buy_quote": 1553.93951}, {"ts": 1774041960000, "open": 0.396, "high": 0.396, "low": 0.389, "close": 0.39, "volume": 25527.89, "quote_volume": 10014.27403, "trades": 73, "taker_buy_volume": 2841.79, "taker_buy_quote": 1108.35873}, {"ts": 1774042020000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 14229.84, "quote_volume": 5550.73432, "trades": 28, "taker_buy_volume": 11421.69, "taker_buy_quote": 4458.17874}, {"ts": 1774042080000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 17113.88, "quote_volume": 6704.30157, "trades": 24, "taker_buy_volume": 7741.47, "taker_buy_quote": 3030.91754}, {"ts": 1774042140000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 13408.75, "quote_volume": 5241.34146, "trades": 19, "taker_buy_volume": 500.49, "taker_buy_quote": 196.19208}, {"ts": 1774042200000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 24660.23, "quote_volume": 9663.58708, "trades": 17, "taker_buy_volume": 24647.08, "taker_buy_quote": 9658.44543}, {"ts": 1774042260000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 7546.75, "quote_volume": 2952.08608, "trades": 15, "taker_buy_volume": 2103.81, "taker_buy_quote": 824.31772}, {"ts": 1774042320000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 14635.76, "quote_volume": 5701.36911, "trades": 30, "taker_buy_volume": 452.77, "taker_buy_quote": 176.88477}, {"ts": 1774042380000, "open": 0.39, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 19893.91, "quote_volume": 7772.89635, "trades": 28, "taker_buy_volume": 14783.96, "taker_buy_quote": 5773.18869}, {"ts": 1774042440000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 3726.32, "quote_volume": 1463.97612, "trades": 11, "taker_buy_volume": 3543.8, "taker_buy_quote": 1392.48245}, {"ts": 1774042500000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 3658.35, "quote_volume": 1427.86352, "trades": 5, "taker_buy_volume": 25.51, "taker_buy_quote": 9.99992}, {"ts": 1774042560000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 879.11, "quote_volume": 343.73201, "trades": 2, "taker_buy_volume": 37.28, "taker_buy_quote": 14.57648}, {"ts": 1774042620000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 3498.69, "quote_volume": 1367.91409, "trades": 7, "taker_buy_volume": 53.19, "taker_buy_quote": 20.79729}, {"ts": 1774042680000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 4289.44, "quote_volume": 1678.99503, "trades": 8, "taker_buy_volume": 1823.99, "taker_buy_quote": 715.00408}, {"ts": 1774042740000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 5100.85, "quote_volume": 1994.8201, "trades": 5, "taker_buy_volume": 634.92, "taker_buy_quote": 248.64147}, {"ts": 1774042800000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 9243.64, "quote_volume": 3604.98232, "trades": 11, "taker_buy_volume": 2756.41, "taker_buy_quote": 1074.9999}, {"ts": 1774042860000, "open": 0.389, "high": 0.389, "low": 0.382, "close": 0.385, "volume": 65413.27, "quote_volume": 25219.98307, "trades": 143, "taker_buy_volume": 18138.16, "taker_buy_quote": 6962.36133}, {"ts": 1774042920000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 17744.43, "quote_volume": 6835.30024, "trades": 37, "taker_buy_volume": 5147.56, "taker_buy_quote": 1985.90816}, {"ts": 1774042980000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 32346.03, "quote_volume": 12390.63122, "trades": 65, "taker_buy_volume": 10162.24, "taker_buy_quote": 3894.69536}, {"ts": 1774043040000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 100725.02, "quote_volume": 38497.09714, "trades": 140, "taker_buy_volume": 35548.13, "taker_buy_quote": 13600.21588}, {"ts": 1774043100000, "open": 0.381, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 47946.29, "quote_volume": 18145.41313, "trades": 101, "taker_buy_volume": 18247.56, "taker_buy_quote": 6906.17219}, {"ts": 1774043160000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 9841.18, "quote_volume": 3731.66172, "trades": 27, "taker_buy_volume": 5832.5, "taker_buy_quote": 2212.372}, {"ts": 1774043220000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 31114.94, "quote_volume": 11795.85179, "trades": 31, "taker_buy_volume": 13232.18, "taker_buy_quote": 5018.28575}, {"ts": 1774043280000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1266.18, "quote_volume": 480.03155, "trades": 8, "taker_buy_volume": 149.33, "taker_buy_quote": 56.7454}, {"ts": 1774043340000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 6414.44, "quote_volume": 2436.49229, "trades": 8, "taker_buy_volume": 5419.53, "taker_buy_quote": 2059.4214}, {"ts": 1774043400000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 3768.98, "quote_volume": 1429.97411, "trades": 13, "taker_buy_volume": 1530.69, "taker_buy_quote": 581.6622}, {"ts": 1774043460000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 966.91, "quote_volume": 367.24658, "trades": 5, "taker_buy_volume": 787.69, "taker_buy_quote": 299.3222}, {"ts": 1774043520000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 25130.69, "quote_volume": 9558.31918, "trades": 19, "taker_buy_volume": 23774.99, "taker_buy_quote": 9043.15318}, {"ts": 1774043580000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 4208.96, "quote_volume": 1603.58171, "trades": 14, "taker_buy_volume": 3870.06, "taker_buy_quote": 1474.49286}, {"ts": 1774043640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 42.09, "quote_volume": 15.9942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043700000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 6091.58, "quote_volume": 2314.8564, "trades": 22, "taker_buy_volume": 3793.12, "taker_buy_quote": 1441.4416}, {"ts": 1774043760000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 6831.12, "quote_volume": 2602.32282, "trades": 23, "taker_buy_volume": 5418.88, "taker_buy_quote": 2065.02762}, {"ts": 1774043820000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 3999.98, "quote_volume": 1526.61018, "trades": 15, "taker_buy_volume": 2617.8, "taker_buy_quote": 999.9996}, {"ts": 1774043880000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 5203.41, "quote_volume": 1981.53517, "trades": 25, "taker_buy_volume": 543.14, "taker_buy_quote": 207.47948}, {"ts": 1774043940000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 19589.6, "quote_volume": 7482.98433, "trades": 17, "taker_buy_volume": 19346.73, "taker_buy_quote": 7390.45086}, {"ts": 1774044000000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 4491.65, "quote_volume": 1716.25492, "trades": 23, "taker_buy_volume": 444.62, "taker_buy_quote": 170.28946}, {"ts": 1774044060000, "open": 0.384, "high": 0.388, "low": 0.384, "close": 0.386, "volume": 22173.73, "quote_volume": 8557.39206, "trades": 35, "taker_buy_volume": 6431.18, "taker_buy_quote": 2475.79579}, {"ts": 1774044120000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 11736.69, "quote_volume": 4518.26095, "trades": 17, "taker_buy_volume": 1285.33, "taker_buy_quote": 494.85205}, {"ts": 1774044180000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 11544.24, "quote_volume": 4439.91054, "trades": 15, "taker_buy_volume": 11101.2, "taker_buy_quote": 4269.78318}, {"ts": 1774044240000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 11425.9, "quote_volume": 4394.80539, "trades": 9, "taker_buy_volume": 3109.38, "taker_buy_quote": 1197.1113}, {"ts": 1774044300000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 12363.11, "quote_volume": 4753.46863, "trades": 18, "taker_buy_volume": 6251.42, "taker_buy_quote": 2402.37938}, {"ts": 1774044360000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 8426.38, "quote_volume": 3246.02714, "trades": 13, "taker_buy_volume": 8319.4, "taker_buy_quote": 3204.83984}, {"ts": 1774044420000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 22449.28, "quote_volume": 8620.64736, "trades": 18, "taker_buy_volume": 18895.67, "taker_buy_quote": 7256.06112}, {"ts": 1774044480000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 3448.11, "quote_volume": 1322.99265, "trades": 9, "taker_buy_volume": 2366.52, "taker_buy_quote": 908.74368}, {"ts": 1774044540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8365.19, "quote_volume": 3203.86777, "trades": 14, "taker_buy_volume": 522.47, "taker_buy_quote": 200.10601}, {"ts": 1774044600000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 7935.75, "quote_volume": 3039.3226, "trades": 13, "taker_buy_volume": 6145.93, "taker_buy_quote": 2353.90519}, {"ts": 1774044660000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 9120.69, "quote_volume": 3485.59168, "trades": 18, "taker_buy_volume": 102.66, "taker_buy_quote": 39.21612}, {"ts": 1774044720000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 17950.16, "quote_volume": 6849.89235, "trades": 50, "taker_buy_volume": 13520.47, "taker_buy_quote": 5161.30848}, {"ts": 1774044780000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 4776.85, "quote_volume": 1824.77601, "trades": 17, "taker_buy_volume": 532.18, "taker_buy_quote": 203.65604}, {"ts": 1774044840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1646.94, "quote_volume": 629.13108, "trades": 6, "taker_buy_volume": 1646.94, "taker_buy_quote": 629.13108}, {"ts": 1774044900000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1826.59, "quote_volume": 699.30265, "trades": 7, "taker_buy_volume": 1545.27, "taker_buy_quote": 591.83841}, {"ts": 1774044960000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 2686.57, "quote_volume": 1028.93262, "trades": 6, "taker_buy_volume": 2662.88, "taker_buy_quote": 1019.88304}, {"ts": 1774045020000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 967.64, "quote_volume": 370.10589, "trades": 6, "taker_buy_volume": 73.56, "taker_buy_quote": 28.24704}, {"ts": 1774045080000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 8558.48, "quote_volume": 3287.42714, "trades": 14, "taker_buy_volume": 1898.59, "taker_buy_quote": 730.59715}, {"ts": 1774045140000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 8343.83, "quote_volume": 3202.1576, "trades": 25, "taker_buy_volume": 6470.71, "taker_buy_quote": 2484.75264}, {"ts": 1774045200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4657.04, "quote_volume": 1788.30336, "trades": 4, "taker_buy_volume": 4657.04, "taker_buy_quote": 1788.30336}, {"ts": 1774045260000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1041.89, "quote_volume": 399.1599, "trades": 6, "taker_buy_volume": 116.03, "taker_buy_quote": 44.55552}, {"ts": 1774045320000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 8075.3, "quote_volume": 3087.50312, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045380000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 6741.41, "quote_volume": 2572.55909, "trades": 11, "taker_buy_volume": 4081.88, "taker_buy_quote": 1559.27816}, {"ts": 1774045440000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 15291.51, "quote_volume": 5814.83417, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2682.57, "quote_volume": 1019.3766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2297.49, "quote_volume": 873.0462, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045620000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 2873.46, "quote_volume": 1092.76481, "trades": 17, "taker_buy_volume": 850.01, "taker_buy_quote": 323.85381}, {"ts": 1774045680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.04, "quote_volume": 7.2352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045740000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 12952.65, "quote_volume": 4906.66469, "trades": 37, "taker_buy_volume": 4671.36, "taker_buy_quote": 1770.44544}, {"ts": 1774045800000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 15187.51, "quote_volume": 5744.67183, "trades": 38, "taker_buy_volume": 5460.35, "taker_buy_quote": 2066.54194}, {"ts": 1774045860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3596.13, "quote_volume": 1362.93327, "trades": 5, "taker_buy_volume": 3596.13, "taker_buy_quote": 1362.93327}, {"ts": 1774045920000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 5107.44, "quote_volume": 1930.72756, "trades": 24, "taker_buy_volume": 115.24, "taker_buy_quote": 43.67596}, {"ts": 1774045980000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 8384.27, "quote_volume": 3167.70118, "trades": 25, "taker_buy_volume": 6428.31, "taker_buy_quote": 2430.26966}, {"ts": 1774046040000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 4243.06, "quote_volume": 1609.54039, "trades": 14, "taker_buy_volume": 4115.86, "taker_buy_quote": 1561.33159}, {"ts": 1774046100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 295.7, "quote_volume": 112.6617, "trades": 2, "taker_buy_volume": 295.7, "taker_buy_quote": 112.6617}, {"ts": 1774046160000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 14579.97, "quote_volume": 5565.07668, "trades": 21, "taker_buy_volume": 4082.6, "taker_buy_quote": 1556.94804}, {"ts": 1774046220000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 7008.03, "quote_volume": 2676.31386, "trades": 14, "taker_buy_volume": 358.07, "taker_buy_quote": 137.0081}, {"ts": 1774046280000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 543.03, "quote_volume": 206.93964, "trades": 2, "taker_buy_volume": 45.21, "taker_buy_quote": 17.27022}, {"ts": 1774046340000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3773.88, "quote_volume": 1441.37744, "trades": 7, "taker_buy_volume": 3529.16, "taker_buy_quote": 1348.13912}, {"ts": 1774046400000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 3383.58, "quote_volume": 1292.5458, "trades": 6, "taker_buy_volume": 3383.58, "taker_buy_quote": 1292.5458}, {"ts": 1774046460000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 12049.62, "quote_volume": 4613.08755, "trades": 12, "taker_buy_volume": 8518.26, "taker_buy_quote": 3260.59697}, {"ts": 1774046520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 205.04, "quote_volume": 78.12024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046580000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 5854.63, "quote_volume": 2231.93516, "trades": 10, "taker_buy_volume": 1349.97, "taker_buy_quote": 515.68854}, {"ts": 1774046640000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 7382.72, "quote_volume": 2812.78411, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046700000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 6078.15, "quote_volume": 2316.33012, "trades": 15, "taker_buy_volume": 5421.67, "taker_buy_quote": 2066.21124}, {"ts": 1774046760000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 6458.91, "quote_volume": 2463.47335, "trades": 8, "taker_buy_volume": 341.02, "taker_buy_quote": 129.92862}, {"ts": 1774046820000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 781.64, "quote_volume": 297.74018, "trades": 4, "taker_buy_volume": 716.98, "taker_buy_quote": 273.16938}, {"ts": 1774046880000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 111.48, "quote_volume": 42.44318, "trades": 2, "taker_buy_volume": 80.78, "taker_buy_quote": 30.77718}, {"ts": 1774046940000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 7490.57, "quote_volume": 2852.90386, "trades": 8, "taker_buy_volume": 6487.26, "taker_buy_quote": 2471.64606}, {"ts": 1774047000000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 12109.42, "quote_volume": 4599.15591, "trades": 33, "taker_buy_volume": 3542.5, "taker_buy_quote": 1346.15}, {"ts": 1774047060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 18.26, "quote_volume": 6.9388, "trades": 1, "taker_buy_volume": 18.26, "taker_buy_quote": 6.9388}, {"ts": 1774047120000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 764.04, "quote_volume": 289.74904, "trades": 4, "taker_buy_volume": 177.88, "taker_buy_quote": 67.5944}, {"ts": 1774047180000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 9531.04, "quote_volume": 3609.66468, "trades": 14, "taker_buy_volume": 4092.47, "taker_buy_quote": 1551.04613}, {"ts": 1774047240000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 7634.2, "quote_volume": 2887.32373, "trades": 22, "taker_buy_volume": 1596.13, "taker_buy_quote": 604.93327}, {"ts": 1774047300000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047360000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 9056.99, "quote_volume": 3432.59921, "trades": 9, "taker_buy_volume": 7604.59, "taker_buy_quote": 2882.13961}, {"ts": 1774047420000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 3066.99, "quote_volume": 1162.36307, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047480000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 7321.19, "quote_volume": 2767.95176, "trades": 17, "taker_buy_volume": 1369.14, "taker_buy_quote": 518.07686}, {"ts": 1774047540000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 9265.5, "quote_volume": 3501.19145, "trades": 18, "taker_buy_volume": 4249.39, "taker_buy_quote": 1606.26942}, {"ts": 1774047600000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 12672.23, "quote_volume": 4789.06889, "trades": 24, "taker_buy_volume": 5105.6, "taker_buy_quote": 1929.9168}, {"ts": 1774047660000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1990.05, "quote_volume": 750.8153, "trades": 6, "taker_buy_volume": 566.45, "taker_buy_quote": 214.1181}, {"ts": 1774047720000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 7971.19, "quote_volume": 3005.2709, "trades": 23, "taker_buy_volume": 7602.23, "taker_buy_quote": 2866.17298}, {"ts": 1774047780000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 873.8, "quote_volume": 329.19551, "trades": 14, "taker_buy_volume": 646.71, "taker_buy_quote": 243.80967}, {"ts": 1774047840000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 8567.38, "quote_volume": 3233.85833, "trades": 14, "taker_buy_volume": 8567.38, "taker_buy_quote": 3233.85833}, {"ts": 1774047900000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 791.94, "quote_volume": 298.85742, "trades": 11, "taker_buy_volume": 296.04, "taker_buy_quote": 111.90312}, {"ts": 1774047960000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 26337.6, "quote_volume": 9878.98848, "trades": 59, "taker_buy_volume": 2103.16, "taker_buy_quote": 788.70097}, {"ts": 1774048020000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 13433.41, "quote_volume": 5046.35428, "trades": 18, "taker_buy_volume": 12543.99, "taker_buy_quote": 4712.82178}, {"ts": 1774048080000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 14957.02, "quote_volume": 5621.50464, "trades": 16, "taker_buy_volume": 4733.09, "taker_buy_quote": 1779.65644}, {"ts": 1774048140000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 4611.42, "quote_volume": 1733.38416, "trades": 8, "taker_buy_volume": 4101.66, "taker_buy_quote": 1542.22416}, {"ts": 1774048200000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 98.8, "quote_volume": 37.2476, "trades": 4, "taker_buy_volume": 98.8, "taker_buy_quote": 37.2476}, {"ts": 1774048260000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 1555.26, "quote_volume": 585.14136, "trades": 9, "taker_buy_volume": 363.6, "taker_buy_quote": 137.0772}, {"ts": 1774048320000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 5664.82, "quote_volume": 2136.51456, "trades": 13, "taker_buy_volume": 5664.82, "taker_buy_quote": 2136.51456}, {"ts": 1774048380000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 25361.25, "quote_volume": 9578.68937, "trades": 28, "taker_buy_volume": 15208.52, "taker_buy_quote": 5744.69581}, {"ts": 1774048440000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 4741.31, "quote_volume": 1797.51044, "trades": 17, "taker_buy_volume": 4741.31, "taker_buy_quote": 1797.51044}, {"ts": 1774048500000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 72.64, "quote_volume": 27.58898, "trades": 3, "taker_buy_volume": 58.42, "taker_buy_quote": 22.1996}, {"ts": 1774048560000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1488.91, "quote_volume": 566.2664, "trades": 8, "taker_buy_volume": 966.0, "taker_buy_quote": 367.5606}, {"ts": 1774048620000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1945.58, "quote_volume": 740.73741, "trades": 11, "taker_buy_volume": 1417.01, "taker_buy_quote": 539.88081}, {"ts": 1774048680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 432.99, "quote_volume": 164.96919, "trades": 9, "taker_buy_volume": 432.99, "taker_buy_quote": 164.96919}, {"ts": 1774048740000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 16854.37, "quote_volume": 6434.40349, "trades": 27, "taker_buy_volume": 11635.82, "taker_buy_quote": 4442.21047}, {"ts": 1774048800000, "open": 0.382, "high": 0.382, "low": 0.378, "close": 0.379, "volume": 46316.04, "quote_volume": 17575.65599, "trades": 67, "taker_buy_volume": 25331.41, "taker_buy_quote": 9614.88913}, {"ts": 1774048860000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 7071.73, "quote_volume": 2693.46871, "trades": 17, "taker_buy_volume": 6389.18, "taker_buy_quote": 2433.99968}, {"ts": 1774048920000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 14640.74, "quote_volume": 5552.64909, "trades": 21, "taker_buy_volume": 682.47, "taker_buy_quote": 258.99132}, {"ts": 1774048980000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 13820.3, "quote_volume": 5224.32604, "trades": 37, "taker_buy_volume": 5033.89, "taker_buy_quote": 1903.06306}, {"ts": 1774049040000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 4932.55, "quote_volume": 1863.09064, "trades": 25, "taker_buy_volume": 1147.24, "taker_buy_quote": 433.65672}, {"ts": 1774049100000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1546.61, "quote_volume": 583.77453, "trades": 12, "taker_buy_volume": 702.56, "taker_buy_quote": 265.56768}, {"ts": 1774049160000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 11056.15, "quote_volume": 4176.71585, "trades": 40, "taker_buy_volume": 9249.48, "taker_buy_quote": 3495.60126}, {"ts": 1774049220000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 1136.94, "quote_volume": 429.56851, "trades": 7, "taker_buy_volume": 544.81, "taker_buy_quote": 206.3355}, {"ts": 1774049280000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 298.64, "quote_volume": 113.04863, "trades": 9, "taker_buy_volume": 162.71, "taker_buy_quote": 61.66709}, {"ts": 1774049340000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 19763.86, "quote_volume": 7458.6278, "trades": 35, "taker_buy_volume": 294.36, "taker_buy_quote": 111.10417}, {"ts": 1774049400000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 5016.66, "quote_volume": 1887.11909, "trades": 13, "taker_buy_volume": 191.01, "taker_buy_quote": 72.04684}, {"ts": 1774049460000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 157.81, "quote_volume": 59.3825, "trades": 3, "taker_buy_volume": 45.94, "taker_buy_quote": 17.31938}, {"ts": 1774049520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 274.09, "quote_volume": 103.05784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049580000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 4794.98, "quote_volume": 1807.40759, "trades": 7, "taker_buy_volume": 4495.11, "taker_buy_quote": 1694.65647}, {"ts": 1774049640000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3738.38, "quote_volume": 1409.36926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4924.49, "quote_volume": 1851.60824, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049760000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 15233.46, "quote_volume": 5730.45703, "trades": 13, "taker_buy_volume": 11650.39, "taker_buy_quote": 4383.22271}, {"ts": 1774049820000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 509.05, "quote_volume": 191.89062, "trades": 6, "taker_buy_volume": 487.82, "taker_buy_quote": 183.90814}, {"ts": 1774049880000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 151.82, "quote_volume": 57.10352, "trades": 3, "taker_buy_volume": 19.2, "taker_buy_quote": 7.2384}, {"ts": 1774049940000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 8139.25, "quote_volume": 3056.22574, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 924.06, "quote_volume": 346.5225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050060000, "open": 0.375, "high": 0.375, "low": 0.371, "close": 0.374, "volume": 39798.82, "quote_volume": 14832.84483, "trades": 75, "taker_buy_volume": 24087.96, "taker_buy_quote": 8975.78972}, {"ts": 1774050120000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 6022.76, "quote_volume": 2246.01416, "trades": 15, "taker_buy_volume": 1083.24, "taker_buy_quote": 404.79426}, {"ts": 1774050180000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 4177.65, "quote_volume": 1562.4411, "trades": 8, "taker_buy_volume": 4177.65, "taker_buy_quote": 1562.4411}, {"ts": 1774050240000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 5163.77, "quote_volume": 1931.50092, "trades": 9, "taker_buy_volume": 4941.04, "taker_buy_quote": 1848.21562}, {"ts": 1774050300000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 14276.75, "quote_volume": 5317.4707, "trades": 27, "taker_buy_volume": 4323.02, "taker_buy_quote": 1610.35185}, {"ts": 1774050360000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 4898.25, "quote_volume": 1826.7191, "trades": 9, "taker_buy_volume": 4326.96, "taker_buy_quote": 1614.12799}, {"ts": 1774050420000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 7531.63, "quote_volume": 2809.28191, "trades": 12, "taker_buy_volume": 834.93, "taker_buy_quote": 311.42889}, {"ts": 1774050480000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 22610.16, "quote_volume": 8465.43508, "trades": 21, "taker_buy_volume": 22610.16, "taker_buy_quote": 8465.43508}, {"ts": 1774050540000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 272.87, "quote_volume": 102.32625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050600000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 5203.84, "quote_volume": 1955.71532, "trades": 9, "taker_buy_volume": 4196.67, "taker_buy_quote": 1578.02657}, {"ts": 1774050660000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 543.33, "quote_volume": 204.40392, "trades": 5, "taker_buy_volume": 111.84, "taker_buy_quote": 42.16368}, {"ts": 1774050720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 4382.78, "quote_volume": 1652.30806, "trades": 8, "taker_buy_volume": 644.35, "taker_buy_quote": 242.91995}, {"ts": 1774050780000, "open": 0.377, "high": 0.377, "low": 0.374, "close": 0.374, "volume": 26859.35, "quote_volume": 10089.67581, "trades": 40, "taker_buy_volume": 1563.67, "taker_buy_quote": 588.25044}, {"ts": 1774050840000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 37952.31, "quote_volume": 14194.02763, "trades": 46, "taker_buy_volume": 10578.31, "taker_buy_quote": 3956.71769}, {"ts": 1774050900000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 3997.88, "quote_volume": 1491.23596, "trades": 6, "taker_buy_volume": 26.72, "taker_buy_quote": 9.99328}, {"ts": 1774050960000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 11190.73, "quote_volume": 4171.63338, "trades": 19, "taker_buy_volume": 4611.82, "taker_buy_quote": 1720.20886}, {"ts": 1774051020000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 2250.44, "quote_volume": 837.86071, "trades": 11, "taker_buy_volume": 1402.7, "taker_buy_quote": 522.50143}, {"ts": 1774051080000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 10541.63, "quote_volume": 3932.6701, "trades": 22, "taker_buy_volume": 8069.21, "taker_buy_quote": 3010.45744}, {"ts": 1774051140000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 3708.5, "quote_volume": 1379.14379, "trades": 14, "taker_buy_volume": 1313.42, "taker_buy_quote": 488.59224}, {"ts": 1774051200000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 16030.93, "quote_volume": 5958.32629, "trades": 32, "taker_buy_volume": 9190.59, "taker_buy_quote": 3416.50419}, {"ts": 1774051260000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 11824.57, "quote_volume": 4397.44294, "trades": 22, "taker_buy_volume": 9930.3, "taker_buy_quote": 3694.0716}, {"ts": 1774051320000, "open": 0.371, "high": 0.371, "low": 0.357, "close": 0.361, "volume": 248481.37, "quote_volume": 90372.01906, "trades": 603, "taker_buy_volume": 99011.66, "taker_buy_quote": 36060.44618}, {"ts": 1774051380000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 25363.07, "quote_volume": 9172.43554, "trades": 33, "taker_buy_volume": 10367.68, "taker_buy_quote": 3751.34276}, {"ts": 1774051440000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 19919.82, "quote_volume": 7223.62465, "trades": 20, "taker_buy_volume": 2560.32, "taker_buy_quote": 929.35793}, {"ts": 1774051500000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 44894.26, "quote_volume": 16305.2465, "trades": 38, "taker_buy_volume": 30518.29, "taker_buy_quote": 11092.33167}, {"ts": 1774051560000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 16538.91, "quote_volume": 6007.47448, "trades": 25, "taker_buy_volume": 9068.41, "taker_buy_quote": 3296.03967}, {"ts": 1774051620000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 4480.76, "quote_volume": 1630.98955, "trades": 5, "taker_buy_volume": 4250.64, "taker_buy_quote": 1547.28296}, {"ts": 1774051680000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 13580.05, "quote_volume": 4956.67639, "trades": 16, "taker_buy_volume": 5169.97, "taker_buy_quote": 1887.03905}, {"ts": 1774051740000, "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 7946.02, "quote_volume": 2905.98908, "trades": 15, "taker_buy_volume": 5315.88, "taker_buy_quote": 1946.06946}, {"ts": 1774051800000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 1127.95, "quote_volume": 413.022, "trades": 10, "taker_buy_volume": 192.3, "taker_buy_quote": 70.5741}, {"ts": 1774051860000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 6582.77, "quote_volume": 2413.36349, "trades": 53, "taker_buy_volume": 4069.67, "taker_buy_quote": 1493.56889}, {"ts": 1774051920000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 1210.39, "quote_volume": 443.00465, "trades": 12, "taker_buy_volume": 533.56, "taker_buy_quote": 195.29877}, {"ts": 1774051980000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 9926.77, "quote_volume": 3633.19782, "trades": 8, "taker_buy_volume": 2748.18, "taker_buy_quote": 1005.83388}, {"ts": 1774052040000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 8898.33, "quote_volume": 3265.99959, "trades": 11, "taker_buy_volume": 4496.59, "taker_buy_quote": 1650.56101}, {"ts": 1774052100000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 9150.46, "quote_volume": 3371.75276, "trades": 16, "taker_buy_volume": 9150.46, "taker_buy_quote": 3371.75276}, {"ts": 1774052160000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 439.63, "quote_volume": 162.12223, "trades": 4, "taker_buy_volume": 338.39, "taker_buy_quote": 124.86591}, {"ts": 1774052220000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 5967.01, "quote_volume": 2203.31307, "trades": 10, "taker_buy_volume": 5967.01, "taker_buy_quote": 2203.31307}, {"ts": 1774052280000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 323.92, "quote_volume": 119.82056, "trades": 6, "taker_buy_volume": 294.08, "taker_buy_quote": 108.8096}, {"ts": 1774052340000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 15357.55, "quote_volume": 5645.4772, "trades": 19, "taker_buy_volume": 73.91, "taker_buy_quote": 27.19888}, {"ts": 1774052400000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 1757.47, "quote_volume": 646.73351, "trades": 10, "taker_buy_volume": 576.08, "taker_buy_quote": 211.99744}, {"ts": 1774052460000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 10883.32, "quote_volume": 4020.29917, "trades": 13, "taker_buy_volume": 6030.63, "taker_buy_quote": 2225.49002}, {"ts": 1774052520000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 11748.61, "quote_volume": 4349.33779, "trades": 15, "taker_buy_volume": 10227.41, "taker_buy_quote": 3786.49379}, {"ts": 1774052580000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 12362.01, "quote_volume": 4585.78432, "trades": 20, "taker_buy_volume": 4196.89, "taker_buy_quote": 1557.04619}, {"ts": 1774052640000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 158.46, "quote_volume": 58.66504, "trades": 2, "taker_buy_volume": 34.84, "taker_buy_quote": 12.92564}, {"ts": 1774052700000, "open": 0.372, "high": 0.375, "low": 0.371, "close": 0.374, "volume": 19837.07, "quote_volume": 7392.01661, "trades": 36, "taker_buy_volume": 10883.14, "taker_buy_quote": 4060.30982}, {"ts": 1774052760000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 16884.0, "quote_volume": 6323.42111, "trades": 28, "taker_buy_volume": 1817.93, "taker_buy_quote": 681.72375}, {"ts": 1774052820000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 4848.32, "quote_volume": 1817.43631, "trades": 18, "taker_buy_volume": 797.78, "taker_buy_quote": 299.77731}, {"ts": 1774052880000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 6066.51, "quote_volume": 2277.12172, "trades": 14, "taker_buy_volume": 2180.47, "taker_buy_quote": 819.85672}, {"ts": 1774052940000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 9600.94, "quote_volume": 3611.51748, "trades": 13, "taker_buy_volume": 9530.56, "taker_buy_quote": 3585.12498}, {"ts": 1774053000000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 17159.36, "quote_volume": 6451.69272, "trades": 34, "taker_buy_volume": 395.15, "taker_buy_quote": 148.76722}, {"ts": 1774053060000, "open": 0.376, "high": 0.376, "low": 0.373, "close": 0.375, "volume": 19212.6, "quote_volume": 7199.84479, "trades": 27, "taker_buy_volume": 12917.46, "taker_buy_quote": 4836.81315}, {"ts": 1774053120000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 6395.48, "quote_volume": 2404.61682, "trades": 13, "taker_buy_volume": 6057.98, "taker_buy_quote": 2277.71682}, {"ts": 1774053180000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 6616.75, "quote_volume": 2486.77521, "trades": 19, "taker_buy_volume": 5493.96, "taker_buy_quote": 2065.72896}, {"ts": 1774053240000, "open": 0.375, "high": 0.378, "low": 0.375, "close": 0.377, "volume": 34440.73, "quote_volume": 12999.50144, "trades": 80, "taker_buy_volume": 21660.15, "taker_buy_quote": 8177.62233}, {"ts": 1774053300000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 10789.81, "quote_volume": 4057.49356, "trades": 17, "taker_buy_volume": 8386.75, "taker_buy_quote": 3153.943}, {"ts": 1774053360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 50.02, "quote_volume": 18.80752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053420000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 33935.2, "quote_volume": 12764.41156, "trades": 34, "taker_buy_volume": 16617.26, "taker_buy_quote": 6259.28642}, {"ts": 1774053480000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 3875.55, "quote_volume": 1453.13562, "trades": 12, "taker_buy_volume": 3115.13, "taker_buy_quote": 1168.17375}, {"ts": 1774053540000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 5421.31, "quote_volume": 2021.4999, "trades": 23, "taker_buy_volume": 633.64, "taker_buy_quote": 236.34772}, {"ts": 1774053600000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 4530.03, "quote_volume": 1689.52808, "trades": 8, "taker_buy_volume": 4356.92, "taker_buy_quote": 1625.13116}, {"ts": 1774053660000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 968.72, "quote_volume": 360.38276, "trades": 9, "taker_buy_volume": 18.92, "taker_buy_quote": 7.05716}, {"ts": 1774053720000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1786.35, "quote_volume": 666.32879, "trades": 8, "taker_buy_volume": 430.32, "taker_buy_quote": 160.5296}, {"ts": 1774053780000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 325.55, "quote_volume": 121.9072, "trades": 5, "taker_buy_volume": 325.55, "taker_buy_quote": 121.9072}, {"ts": 1774053840000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 5814.03, "quote_volume": 2182.00321, "trades": 16, "taker_buy_volume": 5770.57, "taker_buy_quote": 2165.70571}, {"ts": 1774053900000, "open": 0.376, "high": 0.379, "low": 0.376, "close": 0.379, "volume": 19525.68, "quote_volume": 7379.44406, "trades": 43, "taker_buy_volume": 13840.36, "taker_buy_quote": 5230.3931}, {"ts": 1774053960000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 9262.17, "quote_volume": 3495.34981, "trades": 14, "taker_buy_volume": 1625.66, "taker_buy_quote": 613.80128}, {"ts": 1774054020000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 2463.75, "quote_volume": 930.19069, "trades": 17, "taker_buy_volume": 1752.43, "taker_buy_quote": 662.11649}, {"ts": 1774054080000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 11105.22, "quote_volume": 4186.66794, "trades": 14, "taker_buy_volume": 6765.05, "taker_buy_quote": 2550.42385}, {"ts": 1774054140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5065.39, "quote_volume": 1909.65203, "trades": 10, "taker_buy_volume": 3984.07, "taker_buy_quote": 1501.99439}, {"ts": 1774054200000, "open": 0.378, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 28166.19, "quote_volume": 10695.15578, "trades": 73, "taker_buy_volume": 13823.54, "taker_buy_quote": 5245.43571}, {"ts": 1774054260000, "open": 0.379, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 30945.27, "quote_volume": 11788.08772, "trades": 53, "taker_buy_volume": 18092.83, "taker_buy_quote": 6891.62948}, {"ts": 1774054320000, "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 31646.28, "quote_volume": 12079.51181, "trades": 50, "taker_buy_volume": 13372.38, "taker_buy_quote": 5107.61195}, {"ts": 1774054380000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 10648.05, "quote_volume": 4063.22404, "trades": 26, "taker_buy_volume": 6491.47, "taker_buy_quote": 2479.56706}, {"ts": 1774054440000, "open": 0.381, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 17585.84, "quote_volume": 6736.00381, "trades": 39, "taker_buy_volume": 14422.58, "taker_buy_quote": 5524.76997}, {"ts": 1774054500000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 16786.94, "quote_volume": 6429.51764, "trades": 22, "taker_buy_volume": 5259.73, "taker_buy_quote": 2014.60945}, {"ts": 1774054560000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 17055.3, "quote_volume": 6532.41427, "trades": 22, "taker_buy_volume": 1719.66, "taker_buy_quote": 658.86415}, {"ts": 1774054620000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 7154.35, "quote_volume": 2746.22601, "trades": 11, "taker_buy_volume": 6109.96, "taker_buy_quote": 2346.22464}, {"ts": 1774054680000, "open": 0.383, "high": 0.386, "low": 0.383, "close": 0.386, "volume": 24527.0, "quote_volume": 9425.99164, "trades": 47, "taker_buy_volume": 24094.29, "taker_buy_quote": 9260.26371}, {"ts": 1774054740000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 16428.78, "quote_volume": 6341.23064, "trades": 24, "taker_buy_volume": 16135.4, "taker_buy_quote": 6228.27934}, {"ts": 1774054800000, "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 61842.55, "quote_volume": 23826.97029, "trades": 91, "taker_buy_volume": 29149.08, "taker_buy_quote": 11265.64669}, {"ts": 1774054860000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 9452.26, "quote_volume": 3663.13318, "trades": 17, "taker_buy_volume": 5145.44, "taker_buy_quote": 1996.08771}, {"ts": 1774054920000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 11016.62, "quote_volume": 4277.95531, "trades": 22, "taker_buy_volume": 6792.92, "taker_buy_quote": 2639.15971}, {"ts": 1774054980000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 8290.77, "quote_volume": 3224.41039, "trades": 28, "taker_buy_volume": 4777.8, "taker_buy_quote": 1858.70002}, {"ts": 1774055040000, "open": 0.388, "high": 0.39, "low": 0.386, "close": 0.386, "volume": 30033.94, "quote_volume": 11638.08582, "trades": 23, "taker_buy_volume": 36.21, "taker_buy_quote": 14.10598}, {"ts": 1774055100000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 18388.4, "quote_volume": 7124.82907, "trades": 38, "taker_buy_volume": 14298.97, "taker_buy_quote": 5542.08785}, {"ts": 1774055160000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 11048.72, "quote_volume": 4297.81729, "trades": 21, "taker_buy_volume": 9750.04, "taker_buy_quote": 3793.92945}, {"ts": 1774055220000, "open": 0.39, "high": 0.394, "low": 0.39, "close": 0.393, "volume": 71246.65, "quote_volume": 27846.30808, "trades": 69, "taker_buy_volume": 54428.0, "taker_buy_quote": 21264.36632}, {"ts": 1774055280000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 31784.88, "quote_volume": 12476.8724, "trades": 55, "taker_buy_volume": 17942.5, "taker_buy_quote": 7050.65944}, {"ts": 1774055340000, "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 22401.37, "quote_volume": 8767.21739, "trades": 30, "taker_buy_volume": 14328.51, "taker_buy_quote": 5609.53098}, {"ts": 1774055400000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 19105.55, "quote_volume": 7488.14063, "trades": 48, "taker_buy_volume": 7475.8, "taker_buy_quote": 2931.32285}, {"ts": 1774055460000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 17190.53, "quote_volume": 6742.98368, "trades": 21, "taker_buy_volume": 16833.87, "taker_buy_quote": 6603.17296}, {"ts": 1774055520000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 10470.54, "quote_volume": 4106.70291, "trades": 22, "taker_buy_volume": 3634.36, "taker_buy_quote": 1427.68618}, {"ts": 1774055580000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 19367.4, "quote_volume": 7568.09104, "trades": 52, "taker_buy_volume": 14518.7, "taker_buy_quote": 5677.09804}, {"ts": 1774055640000, "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 74380.36, "quote_volume": 29186.5531, "trades": 119, "taker_buy_volume": 57683.35, "taker_buy_quote": 22641.34956}, {"ts": 1774055700000, "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 47762.97, "quote_volume": 18802.31888, "trades": 105, "taker_buy_volume": 20427.75, "taker_buy_quote": 8049.03538}, {"ts": 1774055760000, "open": 0.393, "high": 0.393, "low": 0.387, "close": 0.388, "volume": 52796.51, "quote_volume": 20548.88345, "trades": 117, "taker_buy_volume": 17423.4, "taker_buy_quote": 6778.89268}, {"ts": 1774055820000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 16035.64, "quote_volume": 6207.47852, "trades": 36, "taker_buy_volume": 10046.27, "taker_buy_quote": 3889.79931}, {"ts": 1774055880000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 18523.67, "quote_volume": 7173.11377, "trades": 18, "taker_buy_volume": 12715.55, "taker_buy_quote": 4925.37133}, {"ts": 1774055940000, "open": 0.389, "high": 0.389, "low": 0.386, "close": 0.386, "volume": 6250.53, "quote_volume": 2416.84003, "trades": 21, "taker_buy_volume": 274.54, "taker_buy_quote": 106.29838}, {"ts": 1774056000000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 18773.83, "quote_volume": 7231.15655, "trades": 38, "taker_buy_volume": 4904.88, "taker_buy_quote": 1893.09987}, {"ts": 1774056060000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 10997.83, "quote_volume": 4257.94652, "trades": 25, "taker_buy_volume": 4741.34, "taker_buy_quote": 1835.28038}, {"ts": 1774056120000, "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 18138.81, "quote_volume": 6999.49385, "trades": 35, "taker_buy_volume": 4177.28, "taker_buy_quote": 1610.15506}, {"ts": 1774056180000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 13230.65, "quote_volume": 5085.20682, "trades": 33, "taker_buy_volume": 1986.27, "taker_buy_quote": 764.0567}, {"ts": 1774056240000, "open": 0.383, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 17132.24, "quote_volume": 6585.94476, "trades": 25, "taker_buy_volume": 9930.59, "taker_buy_quote": 3817.31882}, {"ts": 1774056300000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 16620.3, "quote_volume": 6398.59278, "trades": 19, "taker_buy_volume": 12413.51, "taker_buy_quote": 4779.20135}, {"ts": 1774056360000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 10653.15, "quote_volume": 4097.20892, "trades": 28, "taker_buy_volume": 5235.37, "taker_buy_quote": 2011.39798}, {"ts": 1774056420000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1106.74, "quote_volume": 426.89952, "trades": 9, "taker_buy_volume": 804.62, "taker_buy_quote": 310.58332}, {"ts": 1774056480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2202.84, "quote_volume": 847.23275, "trades": 14, "taker_buy_volume": 454.7, "taker_buy_quote": 175.0595}, {"ts": 1774056540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1438.97, "quote_volume": 552.56448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056600000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 9763.99, "quote_volume": 3749.69906, "trades": 34, "taker_buy_volume": 9128.58, "taker_buy_quote": 3505.71467}, {"ts": 1774056660000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 7848.81, "quote_volume": 3022.24177, "trades": 36, "taker_buy_volume": 3123.24, "taker_buy_quote": 1202.96132}, {"ts": 1774056720000, "open": 0.386, "high": 0.386, "low": 0.38, "close": 0.38, "volume": 51873.07, "quote_volume": 19811.19368, "trades": 68, "taker_buy_volume": 12467.32, "taker_buy_quote": 4785.60777}, {"ts": 1774056780000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 13994.79, "quote_volume": 5312.73711, "trades": 28, "taker_buy_volume": 6731.6, "taker_buy_quote": 2558.008}, {"ts": 1774056840000, "open": 0.379, "high": 0.379, "low": 0.376, "close": 0.376, "volume": 22498.1, "quote_volume": 8482.68051, "trades": 47, "taker_buy_volume": 6929.38, "taker_buy_quote": 2611.15962}, {"ts": 1774056900000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 4322.54, "quote_volume": 1625.60341, "trades": 11, "taker_buy_volume": 166.07, "taker_buy_quote": 62.60839}, {"ts": 1774056960000, "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 16999.21, "quote_volume": 6374.94857, "trades": 62, "taker_buy_volume": 7120.19, "taker_buy_quote": 2672.70201}, {"ts": 1774057020000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 24608.82, "quote_volume": 9243.00365, "trades": 37, "taker_buy_volume": 13779.19, "taker_buy_quote": 5181.8924}, {"ts": 1774057080000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 7509.21, "quote_volume": 2822.26566, "trades": 16, "taker_buy_volume": 7103.23, "taker_buy_quote": 2670.02316}, {"ts": 1774057140000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 17383.23, "quote_volume": 6561.96023, "trades": 22, "taker_buy_volume": 3597.67, "taker_buy_quote": 1356.92762}, {"ts": 1774057200000, "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 13116.46, "quote_volume": 4951.94489, "trades": 15, "taker_buy_volume": 6101.11, "taker_buy_quote": 2300.20375}, {"ts": 1774057260000, "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 20153.85, "quote_volume": 7646.21251, "trades": 28, "taker_buy_volume": 13369.82, "taker_buy_quote": 5068.47785}, {"ts": 1774057320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3547.21, "quote_volume": 1351.21392, "trades": 10, "taker_buy_volume": 3547.21, "taker_buy_quote": 1351.21392}, {"ts": 1774057380000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 9048.75, "quote_volume": 3440.54225, "trades": 19, "taker_buy_volume": 2116.22, "taker_buy_quote": 806.18085}, {"ts": 1774057440000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1135.8, "quote_volume": 433.56645, "trades": 9, "taker_buy_volume": 826.65, "taker_buy_quote": 315.7803}, {"ts": 1774057500000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 17231.94, "quote_volume": 6553.2371, "trades": 33, "taker_buy_volume": 2079.89, "taker_buy_quote": 791.28527}, {"ts": 1774057560000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 3839.21, "quote_volume": 1462.86504, "trades": 5, "taker_buy_volume": 3818.15, "taker_buy_quote": 1454.84118}, {"ts": 1774057620000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 235.66, "quote_volume": 89.81591, "trades": 5, "taker_buy_volume": 29.45, "taker_buy_quote": 11.2499}, {"ts": 1774057680000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 7797.87, "quote_volume": 2967.14444, "trades": 14, "taker_buy_volume": 3143.0, "taker_buy_quote": 1194.40452}, {"ts": 1774057740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 12349.18, "quote_volume": 4692.6884, "trades": 15, "taker_buy_volume": 12089.01, "taker_buy_quote": 4593.8238}, {"ts": 1774057800000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 20466.05, "quote_volume": 7784.82947, "trades": 27, "taker_buy_volume": 19958.08, "taker_buy_quote": 7592.30884}, {"ts": 1774057860000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 11906.58, "quote_volume": 4536.80414, "trades": 14, "taker_buy_volume": 458.56, "taker_buy_quote": 175.16992}, {"ts": 1774057920000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 7705.66, "quote_volume": 2935.77387, "trades": 10, "taker_buy_volume": 221.73, "taker_buy_quote": 84.51598}, {"ts": 1774057980000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 8352.11, "quote_volume": 3183.47757, "trades": 8, "taker_buy_volume": 8352.11, "taker_buy_quote": 3183.47757}, {"ts": 1774058040000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3927.62, "quote_volume": 1499.76112, "trades": 16, "taker_buy_volume": 3337.9, "taker_buy_quote": 1275.0778}, {"ts": 1774058100000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 18718.49, "quote_volume": 7138.33061, "trades": 26, "taker_buy_volume": 2101.99, "taker_buy_quote": 803.08101}, {"ts": 1774058160000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3610.9, "quote_volume": 1373.26202, "trades": 13, "taker_buy_volume": 1120.02, "taker_buy_quote": 426.72762}, {"ts": 1774058220000, "open": 0.381, "high": 0.381, "low": 0.377, "close": 0.378, "volume": 38763.93, "quote_volume": 14712.15536, "trades": 41, "taker_buy_volume": 8552.61, "taker_buy_quote": 3246.28516}, {"ts": 1774058280000, "open": 0.378, "high": 0.378, "low": 0.37, "close": 0.372, "volume": 113319.23, "quote_volume": 42245.9386, "trades": 260, "taker_buy_volume": 58458.84, "taker_buy_quote": 21751.39892}, {"ts": 1774058340000, "open": 0.372, "high": 0.375, "low": 0.372, "close": 0.373, "volume": 12770.79, "quote_volume": 4766.07185, "trades": 38, "taker_buy_volume": 5080.85, "taker_buy_quote": 1899.57316}, {"ts": 1774058400000, "open": 0.374, "high": 0.378, "low": 0.374, "close": 0.377, "volume": 11270.15, "quote_volume": 4242.36142, "trades": 43, "taker_buy_volume": 967.31, "taker_buy_quote": 364.38666}, {"ts": 1774058460000, "open": 0.377, "high": 0.377, "low": 0.374, "close": 0.374, "volume": 10591.69, "quote_volume": 3972.97408, "trades": 19, "taker_buy_volume": 235.94, "taker_buy_quote": 88.86293}, {"ts": 1774058520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 7037.13, "quote_volume": 2638.92375, "trades": 9, "taker_buy_volume": 3293.81, "taker_buy_quote": 1235.17875}, {"ts": 1774058580000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 8329.1, "quote_volume": 3122.75901, "trades": 16, "taker_buy_volume": 6171.83, "taker_buy_quote": 2314.43625}, {"ts": 1774058640000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 6969.28, "quote_volume": 2610.25404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058700000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 57.1, "quote_volume": 21.3554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058760000, "open": 0.373, "high": 0.373, "low": 0.369, "close": 0.369, "volume": 32355.85, "quote_volume": 11984.13973, "trades": 52, "taker_buy_volume": 7123.29, "taker_buy_quote": 2646.64723}, {"ts": 1774058820000, "open": 0.37, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 29550.22, "quote_volume": 10976.47675, "trades": 36, "taker_buy_volume": 16830.04, "taker_buy_quote": 6257.49013}, {"ts": 1774058880000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 7474.36, "quote_volume": 2773.08719, "trades": 13, "taker_buy_volume": 600.01, "taker_buy_quote": 222.70334}, {"ts": 1774058940000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 5585.74, "quote_volume": 2070.40064, "trades": 11, "taker_buy_volume": 224.53, "taker_buy_quote": 83.30063}, {"ts": 1774059000000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 15167.41, "quote_volume": 5611.0847, "trades": 33, "taker_buy_volume": 7616.01, "taker_buy_quote": 2818.83761}, {"ts": 1774059060000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 951.38, "quote_volume": 351.64497, "trades": 7, "taker_buy_volume": 585.75, "taker_buy_quote": 216.7275}, {"ts": 1774059120000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 9518.31, "quote_volume": 3515.76297, "trades": 22, "taker_buy_volume": 5249.75, "taker_buy_quote": 1940.66433}, {"ts": 1774059180000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 4816.73, "quote_volume": 1783.85407, "trades": 12, "taker_buy_volume": 4816.73, "taker_buy_quote": 1783.85407}, {"ts": 1774059240000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 5752.06, "quote_volume": 2129.25181, "trades": 12, "taker_buy_volume": 1777.43, "taker_buy_quote": 658.63871}, {"ts": 1774059300000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2196.03, "quote_volume": 813.2018, "trades": 7, "taker_buy_volume": 670.7, "taker_buy_quote": 248.8297}, {"ts": 1774059360000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1006.49, "quote_volume": 374.12338, "trades": 8, "taker_buy_volume": 835.59, "taker_buy_quote": 310.71948}, {"ts": 1774059420000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 2297.54, "quote_volume": 854.71892, "trades": 10, "taker_buy_volume": 2197.54, "taker_buy_quote": 817.61892}, {"ts": 1774059480000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1078.73, "quote_volume": 402.91361, "trades": 8, "taker_buy_volume": 856.26, "taker_buy_quote": 319.9323}, {"ts": 1774059540000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 2699.24, "quote_volume": 1008.47455, "trades": 8, "taker_buy_volume": 1658.03, "taker_buy_quote": 620.10322}, {"ts": 1774059600000, "open": 0.374, "high": 0.377, "low": 0.374, "close": 0.377, "volume": 22141.26, "quote_volume": 8325.57584, "trades": 43, "taker_buy_volume": 18397.94, "taker_buy_quote": 6921.83084}, {"ts": 1774059660000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 3707.76, "quote_volume": 1397.1955, "trades": 19, "taker_buy_volume": 3305.61, "taker_buy_quote": 1246.00067}, {"ts": 1774059720000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 977.06, "quote_volume": 368.92637, "trades": 9, "taker_buy_volume": 807.29, "taker_buy_quote": 304.92308}, {"ts": 1774059780000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 5240.38, "quote_volume": 1980.67737, "trades": 15, "taker_buy_volume": 4446.97, "taker_buy_quote": 1681.12533}, {"ts": 1774059840000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1812.7, "quote_volume": 683.43077, "trades": 9, "taker_buy_volume": 419.57, "taker_buy_quote": 158.22076}, {"ts": 1774059900000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 5155.94, "quote_volume": 1949.74261, "trades": 8, "taker_buy_volume": 1412.62, "taker_buy_quote": 534.76765}, {"ts": 1774059960000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 219.43, "quote_volume": 82.94454, "trades": 3, "taker_buy_volume": 219.43, "taker_buy_quote": 82.94454}, {"ts": 1774060020000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 242.77, "quote_volume": 91.76706, "trades": 4, "taker_buy_volume": 242.77, "taker_buy_quote": 91.76706}, {"ts": 1774060080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 12216.36, "quote_volume": 4617.78408, "trades": 30, "taker_buy_volume": 7869.32, "taker_buy_quote": 2974.60296}, {"ts": 1774060140000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 5094.84, "quote_volume": 1923.88114, "trades": 20, "taker_buy_volume": 834.07, "taker_buy_quote": 313.96934}, {"ts": 1774060200000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 12632.25, "quote_volume": 4774.99962, "trades": 20, "taker_buy_volume": 5994.59, "taker_buy_quote": 2266.10428}, {"ts": 1774060260000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 10267.98, "quote_volume": 3871.04299, "trades": 27, "taker_buy_volume": 1010.64, "taker_buy_quote": 381.02581}, {"ts": 1774060320000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 5672.87, "quote_volume": 2138.62833, "trades": 10, "taker_buy_volume": 4159.08, "taker_buy_quote": 1568.0728}, {"ts": 1774060380000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 2585.78, "quote_volume": 972.613, "trades": 7, "taker_buy_volume": 359.72, "taker_buy_quote": 135.61444}, {"ts": 1774060440000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3605.56, "quote_volume": 1359.29612, "trades": 11, "taker_buy_volume": 3583.36, "taker_buy_quote": 1350.92672}, {"ts": 1774060500000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 1154.53, "quote_volume": 434.61017, "trades": 5, "taker_buy_volume": 506.89, "taker_buy_quote": 191.09753}, {"ts": 1774060560000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 9868.76, "quote_volume": 3720.09465, "trades": 14, "taker_buy_volume": 9440.89, "taker_buy_quote": 3559.21553}, {"ts": 1774060620000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 59.21, "quote_volume": 22.32217, "trades": 1, "taker_buy_volume": 59.21, "taker_buy_quote": 22.32217}, {"ts": 1774060680000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 3985.77, "quote_volume": 1503.64676, "trades": 21, "taker_buy_volume": 3941.87, "taker_buy_quote": 1487.09646}, {"ts": 1774060740000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 199.02, "quote_volume": 75.22956, "trades": 2, "taker_buy_volume": 199.02, "taker_buy_quote": 75.22956}, {"ts": 1774060800000, "open": 0.378, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 48873.39, "quote_volume": 18582.95048, "trades": 102, "taker_buy_volume": 22754.59, "taker_buy_quote": 8649.56296}, {"ts": 1774060860000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 4988.79, "quote_volume": 1895.72685, "trades": 10, "taker_buy_volume": 1232.12, "taker_buy_quote": 468.2056}, {"ts": 1774060920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 42.34, "quote_volume": 16.04686, "trades": 1, "taker_buy_volume": 42.34, "taker_buy_quote": 16.04686}, {"ts": 1774060980000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 7961.5, "quote_volume": 3017.31748, "trades": 5, "taker_buy_volume": 4127.16, "taker_buy_quote": 1564.19364}, {"ts": 1774061040000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1119.0, "quote_volume": 423.11024, "trades": 6, "taker_buy_volume": 128.24, "taker_buy_quote": 48.60296}, {"ts": 1774061100000, "open": 0.379, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 13985.82, "quote_volume": 5264.73065, "trades": 33, "taker_buy_volume": 951.25, "taker_buy_quote": 357.78892}, {"ts": 1774061160000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 4127.38, "quote_volume": 1548.12022, "trades": 3, "taker_buy_volume": 4096.04, "taker_buy_quote": 1536.36772}, {"ts": 1774061220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4256.07, "quote_volume": 1596.02625, "trades": 6, "taker_buy_volume": 187.83, "taker_buy_quote": 70.43625}, {"ts": 1774061280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1698.04, "quote_volume": 636.765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061340000, "open": 0.375, "high": 0.375, "low": 0.37, "close": 0.374, "volume": 50996.52, "quote_volume": 18986.8853, "trades": 112, "taker_buy_volume": 27314.83, "taker_buy_quote": 10162.43535}, {"ts": 1774061400000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 2115.17, "quote_volume": 790.62358, "trades": 13, "taker_buy_volume": 1808.84, "taker_buy_quote": 676.50616}, {"ts": 1774061460000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 623.5, "quote_volume": 232.5655, "trades": 3, "taker_buy_volume": 623.5, "taker_buy_quote": 232.5655}, {"ts": 1774061520000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 14791.96, "quote_volume": 5517.38458, "trades": 14, "taker_buy_volume": 10969.8, "taker_buy_quote": 4091.7354}, {"ts": 1774061580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 16734.85, "quote_volume": 6242.09905, "trades": 11, "taker_buy_volume": 10257.15, "taker_buy_quote": 3825.91695}, {"ts": 1774061640000, "open": 0.373, "high": 0.376, "low": 0.373, "close": 0.376, "volume": 40938.53, "quote_volume": 15363.30999, "trades": 95, "taker_buy_volume": 18457.4, "taker_buy_quote": 6916.93084}, {"ts": 1774061700000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 9035.08, "quote_volume": 3398.46206, "trades": 22, "taker_buy_volume": 8936.11, "taker_buy_quote": 3361.15037}, {"ts": 1774061760000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1083.78, "quote_volume": 408.67652, "trades": 7, "taker_buy_volume": 1030.91, "taker_buy_quote": 388.74453}, {"ts": 1774061820000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 263.16, "quote_volume": 99.47448, "trades": 3, "taker_buy_volume": 263.16, "taker_buy_quote": 99.47448}, {"ts": 1774061880000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 9647.18, "quote_volume": 3640.8504, "trades": 16, "taker_buy_volume": 2002.02, "taker_buy_quote": 754.88176}, {"ts": 1774061940000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 7426.03, "quote_volume": 2806.61464, "trades": 24, "taker_buy_volume": 6929.5, "taker_buy_quote": 2619.37483}, {"ts": 1774062000000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 14765.0, "quote_volume": 5572.5275, "trades": 27, "taker_buy_volume": 6906.62, "taker_buy_quote": 2606.17836}, {"ts": 1774062060000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 3430.07, "quote_volume": 1296.47656, "trades": 8, "taker_buy_volume": 3326.22, "taker_buy_quote": 1257.31116}, {"ts": 1774062120000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 6466.89, "quote_volume": 2444.14156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062180000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1669.88, "quote_volume": 631.03097, "trades": 5, "taker_buy_volume": 1486.21, "taker_buy_quote": 561.78738}, {"ts": 1774062240000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 4958.53, "quote_volume": 1882.18171, "trades": 15, "taker_buy_volume": 4816.54, "taker_buy_quote": 1828.3675}, {"ts": 1774062300000, "open": 0.38, "high": 0.384, "low": 0.379, "close": 0.383, "volume": 22945.64, "quote_volume": 8756.86465, "trades": 71, "taker_buy_volume": 15043.47, "taker_buy_quote": 5743.32799}, {"ts": 1774062360000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 18848.61, "quote_volume": 7219.32116, "trades": 47, "taker_buy_volume": 11434.62, "taker_buy_quote": 4386.82571}, {"ts": 1774062420000, "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.383, "volume": 21696.98, "quote_volume": 8339.17959, "trades": 43, "taker_buy_volume": 7979.38, "taker_buy_quote": 3068.43817}, {"ts": 1774062480000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 3267.5, "quote_volume": 1254.43425, "trades": 15, "taker_buy_volume": 2981.75, "taker_buy_quote": 1144.992}, {"ts": 1774062540000, "open": 0.383, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 8018.32, "quote_volume": 3084.4723, "trades": 24, "taker_buy_volume": 6936.64, "taker_buy_quote": 2668.78768}, {"ts": 1774062600000, "open": 0.385, "high": 0.386, "low": 0.382, "close": 0.383, "volume": 30639.98, "quote_volume": 11755.6873, "trades": 36, "taker_buy_volume": 11387.65, "taker_buy_quote": 4365.10035}, {"ts": 1774062660000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 10425.72, "quote_volume": 4013.88488, "trades": 16, "taker_buy_volume": 10117.63, "taker_buy_quote": 3895.27023}, {"ts": 1774062720000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 5320.0, "quote_volume": 2051.97877, "trades": 17, "taker_buy_volume": 5244.16, "taker_buy_quote": 2022.70453}, {"ts": 1774062780000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 13409.97, "quote_volume": 5170.06199, "trades": 15, "taker_buy_volume": 225.97, "taker_buy_quote": 87.14083}, {"ts": 1774062840000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 17081.13, "quote_volume": 6550.51626, "trades": 19, "taker_buy_volume": 9970.35, "taker_buy_quote": 3819.17327}, {"ts": 1774062900000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 25071.73, "quote_volume": 9548.49564, "trades": 31, "taker_buy_volume": 16444.55, "taker_buy_quote": 6261.64604}, {"ts": 1774062960000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 6125.79, "quote_volume": 2333.82675, "trades": 15, "taker_buy_volume": 2557.67, "taker_buy_quote": 974.49744}, {"ts": 1774063020000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 10438.25, "quote_volume": 3963.09972, "trades": 28, "taker_buy_volume": 2056.41, "taker_buy_quote": 781.7767}, {"ts": 1774063080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5363.75, "quote_volume": 2038.225, "trades": 10, "taker_buy_volume": 3443.71, "taker_buy_quote": 1308.6098}, {"ts": 1774063140000, "open": 0.38, "high": 0.384, "low": 0.38, "close": 0.382, "volume": 17811.24, "quote_volume": 6811.48193, "trades": 40, "taker_buy_volume": 7871.32, "taker_buy_quote": 3009.73221}, {"ts": 1774063200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 261.78, "quote_volume": 99.99996, "trades": 2, "taker_buy_volume": 261.78, "taker_buy_quote": 99.99996}, {"ts": 1774063260000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 1140.93, "quote_volume": 435.49934, "trades": 5, "taker_buy_volume": 222.46, "taker_buy_quote": 85.20218}, {"ts": 1774063320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2053.93, "quote_volume": 786.65519, "trades": 18, "taker_buy_volume": 1696.77, "taker_buy_quote": 649.86291}, {"ts": 1774063380000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 4361.18, "quote_volume": 1669.72046, "trades": 7, "taker_buy_volume": 467.84, "taker_buy_quote": 179.02087}, {"ts": 1774063440000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 3197.26, "quote_volume": 1224.52877, "trades": 10, "taker_buy_volume": 3175.45, "taker_buy_quote": 1216.19735}, {"ts": 1774063500000, "open": 0.382, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 15396.24, "quote_volume": 5905.4799, "trades": 32, "taker_buy_volume": 14945.08, "taker_buy_quote": 5732.36411}, {"ts": 1774063560000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 183.96, "quote_volume": 70.52106, "trades": 4, "taker_buy_volume": 64.38, "taker_buy_quote": 24.72192}, {"ts": 1774063620000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 4208.1, "quote_volume": 1611.33918, "trades": 9, "taker_buy_volume": 183.35, "taker_buy_quote": 70.22305}, {"ts": 1774063680000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 947.91, "quote_volume": 362.97628, "trades": 8, "taker_buy_volume": 874.66, "taker_buy_quote": 334.99478}, {"ts": 1774063740000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 256.26, "quote_volume": 98.12135, "trades": 3, "taker_buy_volume": 230.03, "taker_buy_quote": 88.10149}, {"ts": 1774063800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1075.28, "quote_volume": 410.75696, "trades": 9, "taker_buy_volume": 579.43, "taker_buy_quote": 221.34226}, {"ts": 1774063860000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2192.77, "quote_volume": 834.56515, "trades": 13, "taker_buy_volume": 556.07, "taker_buy_quote": 211.86267}, {"ts": 1774063920000, "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.383, "volume": 5426.92, "quote_volume": 2072.87086, "trades": 17, "taker_buy_volume": 5386.94, "taker_buy_quote": 2057.67846}, {"ts": 1774063980000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1781.61, "quote_volume": 679.91833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064040000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1169.04, "quote_volume": 446.38497, "trades": 5, "taker_buy_volume": 980.73, "taker_buy_quote": 374.63886}, {"ts": 1774064100000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 6032.63, "quote_volume": 2301.06038, "trades": 9, "taker_buy_volume": 2628.35, "taker_buy_quote": 1004.0297}, {"ts": 1774064160000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2452.14, "quote_volume": 934.21442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 22300.6, "quote_volume": 8471.94049, "trades": 19, "taker_buy_volume": 12688.05, "taker_buy_quote": 4821.459}, {"ts": 1774064280000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 1816.72, "quote_volume": 691.04005, "trades": 8, "taker_buy_volume": 561.56, "taker_buy_quote": 214.07925}, {"ts": 1774064340000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 4634.2, "quote_volume": 1765.6938, "trades": 6, "taker_buy_volume": 3721.91, "taker_buy_quote": 1418.11131}, {"ts": 1774064400000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 14263.54, "quote_volume": 5448.56961, "trades": 16, "taker_buy_volume": 7800.63, "taker_buy_quote": 2979.84066}, {"ts": 1774064460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 106.09, "quote_volume": 40.42029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064520000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 9117.13, "quote_volume": 3473.52652, "trades": 9, "taker_buy_volume": 432.54, "taker_buy_quote": 164.79774}, {"ts": 1774064580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 935.53, "quote_volume": 355.5014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 2299.01, "quote_volume": 874.55509, "trades": 11, "taker_buy_volume": 931.29, "taker_buy_quote": 354.82149}, {"ts": 1774064700000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 11611.14, "quote_volume": 4410.84516, "trades": 19, "taker_buy_volume": 1777.74, "taker_buy_quote": 676.98144}, {"ts": 1774064760000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 7757.39, "quote_volume": 2956.73378, "trades": 12, "taker_buy_volume": 5640.55, "taker_buy_quote": 2150.21774}, {"ts": 1774064820000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 18386.51, "quote_volume": 7001.13799, "trades": 34, "taker_buy_volume": 4631.67, "taker_buy_quote": 1764.32516}, {"ts": 1774064880000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 4620.16, "quote_volume": 1755.6608, "trades": 11, "taker_buy_volume": 795.09, "taker_buy_quote": 302.1342}, {"ts": 1774064940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 4065.67, "quote_volume": 1540.88893, "trades": 11, "taker_buy_volume": 2734.38, "taker_buy_quote": 1036.33002}, {"ts": 1774065000000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 4015.82, "quote_volume": 1525.9816, "trades": 14, "taker_buy_volume": 3985.82, "taker_buy_quote": 1514.6116}, {"ts": 1774065060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 23.61, "quote_volume": 8.9718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6256.05, "quote_volume": 2377.299, "trades": 9, "taker_buy_volume": 58.2, "taker_buy_quote": 22.116}, {"ts": 1774065180000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 5223.69, "quote_volume": 1986.76679, "trades": 9, "taker_buy_volume": 4948.53, "taker_buy_quote": 1881.94622}, {"ts": 1774065240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 400.56, "quote_volume": 152.61336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 6590.65, "quote_volume": 2505.39872, "trades": 18, "taker_buy_volume": 2475.22, "taker_buy_quote": 941.33229}, {"ts": 1774065360000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 873.36, "quote_volume": 332.15498, "trades": 5, "taker_buy_volume": 321.72, "taker_buy_quote": 122.53178}, {"ts": 1774065420000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 3884.66, "quote_volume": 1480.29096, "trades": 5, "taker_buy_volume": 3858.38, "taker_buy_quote": 1470.30456}, {"ts": 1774065480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3927.34, "quote_volume": 1500.24388, "trades": 10, "taker_buy_volume": 2872.54, "taker_buy_quote": 1097.31028}, {"ts": 1774065540000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2757.91, "quote_volume": 1053.49012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065600000, "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.383, "volume": 10901.11, "quote_volume": 4152.68054, "trades": 21, "taker_buy_volume": 6347.45, "taker_buy_quote": 2418.49807}, {"ts": 1774065660000, "open": 0.382, "high": 0.385, "low": 0.382, "close": 0.383, "volume": 5465.18, "quote_volume": 2093.95905, "trades": 16, "taker_buy_volume": 1331.55, "taker_buy_quote": 511.07759}, {"ts": 1774065720000, "open": 0.383, "high": 0.387, "low": 0.382, "close": 0.387, "volume": 12770.23, "quote_volume": 4929.1351, "trades": 55, "taker_buy_volume": 12726.85, "taker_buy_quote": 4912.56394}, {"ts": 1774065780000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 5296.92, "quote_volume": 2045.10626, "trades": 19, "taker_buy_volume": 1941.8, "taker_buy_quote": 750.17295}, {"ts": 1774065840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 9009.73, "quote_volume": 3477.75578, "trades": 10, "taker_buy_volume": 2767.85, "taker_buy_quote": 1068.3901}, {"ts": 1774065900000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 46524.84, "quote_volume": 18021.14863, "trades": 44, "taker_buy_volume": 31029.81, "taker_buy_quote": 12009.6105}, {"ts": 1774065960000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 3160.46, "quote_volume": 1220.77946, "trades": 15, "taker_buy_volume": 741.78, "taker_buy_quote": 287.09978}, {"ts": 1774066020000, "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 10112.74, "quote_volume": 3910.4042, "trades": 18, "taker_buy_volume": 5765.77, "taker_buy_quote": 2229.75848}, {"ts": 1774066080000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 9613.89, "quote_volume": 3709.28984, "trades": 15, "taker_buy_volume": 6431.69, "taker_buy_quote": 2483.99015}, {"ts": 1774066140000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 4425.52, "quote_volume": 1708.66108, "trades": 20, "taker_buy_volume": 4425.52, "taker_buy_quote": 1708.66108}, {"ts": 1774066200000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 10038.63, "quote_volume": 3894.48598, "trades": 22, "taker_buy_volume": 9536.17, "taker_buy_quote": 3700.03396}, {"ts": 1774066260000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 6187.76, "quote_volume": 2394.55713, "trades": 11, "taker_buy_volume": 2941.48, "taker_buy_quote": 1138.35276}, {"ts": 1774066320000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 858.85, "quote_volume": 331.5821, "trades": 9, "taker_buy_volume": 621.51, "taker_buy_quote": 239.96886}, {"ts": 1774066380000, "open": 0.387, "high": 0.393, "low": 0.387, "close": 0.392, "volume": 77543.37, "quote_volume": 30304.30304, "trades": 159, "taker_buy_volume": 59597.5, "taker_buy_quote": 23279.28589}, {"ts": 1774066440000, "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 32504.37, "quote_volume": 12771.71899, "trades": 55, "taker_buy_volume": 19261.43, "taker_buy_quote": 7568.30477}, {"ts": 1774066500000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 25453.74, "quote_volume": 10028.16713, "trades": 48, "taker_buy_volume": 20722.43, "taker_buy_quote": 8164.68292}, {"ts": 1774066560000, "open": 0.393, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 10854.22, "quote_volume": 4262.18213, "trades": 36, "taker_buy_volume": 6461.47, "taker_buy_quote": 2536.75003}, {"ts": 1774066620000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 2098.39, "quote_volume": 824.69512, "trades": 8, "taker_buy_volume": 724.55, "taker_buy_quote": 284.776}, {"ts": 1774066680000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 10520.07, "quote_volume": 4117.84683, "trades": 15, "taker_buy_volume": 5698.33, "taker_buy_quote": 2228.07565}, {"ts": 1774066740000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 11146.04, "quote_volume": 4358.20684, "trades": 17, "taker_buy_volume": 9426.15, "taker_buy_quote": 3685.72985}, {"ts": 1774066800000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 7181.5, "quote_volume": 2803.94648, "trades": 18, "taker_buy_volume": 3191.16, "taker_buy_quote": 1247.71388}, {"ts": 1774066860000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 453.32, "quote_volume": 176.68796, "trades": 6, "taker_buy_volume": 346.48, "taker_buy_quote": 135.1272}, {"ts": 1774066920000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 7589.9, "quote_volume": 2948.60223, "trades": 13, "taker_buy_volume": 35.07, "taker_buy_quote": 13.64223}, {"ts": 1774066980000, "open": 0.389, "high": 0.391, "low": 0.388, "close": 0.391, "volume": 31024.83, "quote_volume": 12099.13777, "trades": 36, "taker_buy_volume": 23343.13, "taker_buy_quote": 9105.96503}, {"ts": 1774067040000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 6071.09, "quote_volume": 2367.75061, "trades": 7, "taker_buy_volume": 5965.92, "taker_buy_quote": 2326.73431}, {"ts": 1774067100000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 12970.17, "quote_volume": 5088.83746, "trades": 20, "taker_buy_volume": 10766.13, "taker_buy_quote": 4222.68343}, {"ts": 1774067160000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 7909.3, "quote_volume": 3104.74068, "trades": 25, "taker_buy_volume": 3167.71, "taker_buy_quote": 1244.75903}, {"ts": 1774067220000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 2585.58, "quote_volume": 1015.24331, "trades": 19, "taker_buy_volume": 1219.93, "taker_buy_quote": 479.52649}, {"ts": 1774067280000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 5639.85, "quote_volume": 2216.41918, "trades": 8, "taker_buy_volume": 2477.04, "taker_buy_quote": 973.47672}, {"ts": 1774067340000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 5661.99, "quote_volume": 2221.34147, "trades": 14, "taker_buy_volume": 2119.39, "taker_buy_quote": 832.64227}, {"ts": 1774067400000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 15690.99, "quote_volume": 6166.61421, "trades": 25, "taker_buy_volume": 6630.47, "taker_buy_quote": 2606.0019}, {"ts": 1774067460000, "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.391, "volume": 12864.59, "quote_volume": 5046.11269, "trades": 19, "taker_buy_volume": 274.79, "taker_buy_quote": 107.9936}, {"ts": 1774067520000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 4490.8, "quote_volume": 1756.72482, "trades": 11, "taker_buy_volume": 822.02, "taker_buy_quote": 322.23184}, {"ts": 1774067580000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 2911.66, "quote_volume": 1138.87889, "trades": 6, "taker_buy_volume": 419.83, "taker_buy_quote": 164.57336}, {"ts": 1774067640000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 12622.34, "quote_volume": 4960.06615, "trades": 24, "taker_buy_volume": 7638.81, "taker_buy_quote": 3001.55233}, {"ts": 1774067700000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 7087.18, "quote_volume": 2778.51013, "trades": 12, "taker_buy_volume": 3612.63, "taker_buy_quote": 1416.48653}, {"ts": 1774067760000, "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 16342.92, "quote_volume": 6437.8203, "trades": 60, "taker_buy_volume": 14511.23, "taker_buy_quote": 5716.29375}, {"ts": 1774067820000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 7478.38, "quote_volume": 2950.52908, "trades": 24, "taker_buy_volume": 4209.17, "taker_buy_quote": 1662.46034}, {"ts": 1774067880000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 6396.13, "quote_volume": 2518.42713, "trades": 18, "taker_buy_volume": 4748.04, "taker_buy_quote": 1870.72776}, {"ts": 1774067940000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 1031.27, "quote_volume": 407.14307, "trades": 6, "taker_buy_volume": 897.75, "taker_buy_quote": 354.56817}, {"ts": 1774068000000, "open": 0.395, "high": 0.399, "low": 0.395, "close": 0.399, "volume": 222263.51, "quote_volume": 88014.76052, "trades": 222, "taker_buy_volume": 213400.23, "taker_buy_quote": 84488.09656}, {"ts": 1774068060000, "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 60502.24, "quote_volume": 24206.92697, "trades": 85, "taker_buy_volume": 48105.12, "taker_buy_quote": 19250.62432}, {"ts": 1774068120000, "open": 0.4, "high": 0.404, "low": 0.4, "close": 0.403, "volume": 56228.37, "quote_volume": 22637.03554, "trades": 65, "taker_buy_volume": 31781.03, "taker_buy_quote": 12787.85979}, {"ts": 1774068180000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 36193.08, "quote_volume": 14520.13747, "trades": 31, "taker_buy_volume": 7180.75, "taker_buy_quote": 2879.59103}, {"ts": 1774068240000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 9640.52, "quote_volume": 3870.50516, "trades": 24, "taker_buy_volume": 6935.75, "taker_buy_quote": 2785.89239}, {"ts": 1774068300000, "open": 0.402, "high": 0.403, "low": 0.399, "close": 0.4, "volume": 24638.7, "quote_volume": 9892.56761, "trades": 45, "taker_buy_volume": 7806.34, "taker_buy_quote": 3128.17228}, {"ts": 1774068360000, "open": 0.401, "high": 0.404, "low": 0.401, "close": 0.404, "volume": 10635.94, "quote_volume": 4280.88157, "trades": 35, "taker_buy_volume": 10585.94, "taker_buy_quote": 4260.73157}, {"ts": 1774068420000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 14331.42, "quote_volume": 5770.35813, "trades": 17, "taker_buy_volume": 7530.05, "taker_buy_quote": 3036.20739}, {"ts": 1774068480000, "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 7712.54, "quote_volume": 3096.2319, "trades": 16, "taker_buy_volume": 343.07, "taker_buy_quote": 137.82633}, {"ts": 1774068540000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 7826.77, "quote_volume": 3142.51252, "trades": 13, "taker_buy_volume": 7276.72, "taker_buy_quote": 2921.94247}, {"ts": 1774068600000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 23979.24, "quote_volume": 9673.8539, "trades": 40, "taker_buy_volume": 19728.31, "taker_buy_quote": 7957.21866}, {"ts": 1774068660000, "open": 0.405, "high": 0.414, "low": 0.405, "close": 0.409, "volume": 61631.16, "quote_volume": 25244.75381, "trades": 153, "taker_buy_volume": 38285.7, "taker_buy_quote": 15708.52237}, {"ts": 1774068720000, "open": 0.41, "high": 0.414, "low": 0.408, "close": 0.414, "volume": 56971.31, "quote_volume": 23452.42828, "trades": 75, "taker_buy_volume": 29074.35, "taker_buy_quote": 12004.88532}, {"ts": 1774068780000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 61091.48, "quote_volume": 25266.14036, "trades": 87, "taker_buy_volume": 11343.08, "taker_buy_quote": 4699.63134}, {"ts": 1774068840000, "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.412, "volume": 45269.2, "quote_volume": 18724.59633, "trades": 67, "taker_buy_volume": 15216.34, "taker_buy_quote": 6301.96242}, {"ts": 1774068900000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 26853.7, "quote_volume": 11067.70046, "trades": 26, "taker_buy_volume": 11360.42, "taker_buy_quote": 4681.29775}, {"ts": 1774068960000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 63599.52, "quote_volume": 26144.1773, "trades": 62, "taker_buy_volume": 27580.19, "taker_buy_quote": 11349.23229}, {"ts": 1774069020000, "open": 0.412, "high": 0.412, "low": 0.405, "close": 0.407, "volume": 106275.61, "quote_volume": 43400.37927, "trades": 106, "taker_buy_volume": 23632.19, "taker_buy_quote": 9608.23273}, {"ts": 1774069080000, "open": 0.406, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 24108.04, "quote_volume": 9839.19883, "trades": 39, "taker_buy_volume": 17177.02, "taker_buy_quote": 7008.79264}, {"ts": 1774069140000, "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.41, "volume": 47612.04, "quote_volume": 19690.66296, "trades": 86, "taker_buy_volume": 28069.76, "taker_buy_quote": 11623.93129}, {"ts": 1774069200000, "open": 0.41, "high": 0.416, "low": 0.41, "close": 0.416, "volume": 47432.04, "quote_volume": 19565.82731, "trades": 66, "taker_buy_volume": 26882.35, "taker_buy_quote": 11116.0094}, {"ts": 1774069260000, "open": 0.416, "high": 0.417, "low": 0.413, "close": 0.413, "volume": 28397.25, "quote_volume": 11791.76134, "trades": 34, "taker_buy_volume": 11986.18, "taker_buy_quote": 4982.76199}, {"ts": 1774069320000, "open": 0.413, "high": 0.413, "low": 0.409, "close": 0.409, "volume": 55628.28, "quote_volume": 22876.68622, "trades": 60, "taker_buy_volume": 14703.55, "taker_buy_quote": 6034.1451}, {"ts": 1774069380000, "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 12701.01, "quote_volume": 5208.79198, "trades": 31, "taker_buy_volume": 12180.29, "taker_buy_quote": 4995.77282}, {"ts": 1774069440000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 2101.38, "quote_volume": 865.73444, "trades": 15, "taker_buy_volume": 2067.26, "taker_buy_quote": 851.71112}, {"ts": 1774069500000, "open": 0.411, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 42958.98, "quote_volume": 17810.60013, "trades": 50, "taker_buy_volume": 26274.9, "taker_buy_quote": 10889.14435}, {"ts": 1774069560000, "open": 0.416, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 32836.14, "quote_volume": 13650.63564, "trades": 47, "taker_buy_volume": 12923.56, "taker_buy_quote": 5374.70605}, {"ts": 1774069620000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 45616.24, "quote_volume": 19005.60075, "trades": 47, "taker_buy_volume": 20474.46, "taker_buy_quote": 8539.74215}, {"ts": 1774069680000, "open": 0.419, "high": 0.424, "low": 0.418, "close": 0.423, "volume": 44889.2, "quote_volume": 18868.55067, "trades": 100, "taker_buy_volume": 29560.33, "taker_buy_quote": 12427.09405}, {"ts": 1774069740000, "open": 0.423, "high": 0.429, "low": 0.423, "close": 0.424, "volume": 114230.98, "quote_volume": 48585.57897, "trades": 149, "taker_buy_volume": 72566.8, "taker_buy_quote": 30860.77278}, {"ts": 1774069800000, "open": 0.424, "high": 0.428, "low": 0.419, "close": 0.419, "volume": 94032.88, "quote_volume": 39916.2455, "trades": 146, "taker_buy_volume": 71444.3, "taker_buy_quote": 30315.15134}, {"ts": 1774069860000, "open": 0.419, "high": 0.422, "low": 0.416, "close": 0.417, "volume": 42104.81, "quote_volume": 17654.46237, "trades": 61, "taker_buy_volume": 17816.02, "taker_buy_quote": 7466.22958}, {"ts": 1774069920000, "open": 0.417, "high": 0.418, "low": 0.412, "close": 0.412, "volume": 87944.67, "quote_volume": 36376.04042, "trades": 148, "taker_buy_volume": 35976.72, "taker_buy_quote": 14895.76776}, {"ts": 1774069980000, "open": 0.412, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 29858.37, "quote_volume": 12328.76792, "trades": 59, "taker_buy_volume": 18397.07, "taker_buy_quote": 7597.41685}, {"ts": 1774070040000, "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.413, "volume": 26930.7, "quote_volume": 11158.70103, "trades": 62, "taker_buy_volume": 6329.01, "taker_buy_quote": 2623.23667}, {"ts": 1774070100000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 36168.75, "quote_volume": 14903.15975, "trades": 45, "taker_buy_volume": 7653.23, "taker_buy_quote": 3158.77213}, {"ts": 1774070160000, "open": 0.413, "high": 0.417, "low": 0.412, "close": 0.416, "volume": 22387.19, "quote_volume": 9280.46411, "trades": 58, "taker_buy_volume": 20046.47, "taker_buy_quote": 8308.53581}, {"ts": 1774070220000, "open": 0.416, "high": 0.421, "low": 0.415, "close": 0.415, "volume": 57996.48, "quote_volume": 24316.02697, "trades": 121, "taker_buy_volume": 16028.31, "taker_buy_quote": 6729.82113}, {"ts": 1774070280000, "open": 0.416, "high": 0.419, "low": 0.411, "close": 0.411, "volume": 61398.62, "quote_volume": 25501.09259, "trades": 140, "taker_buy_volume": 23962.3, "taker_buy_quote": 9971.01463}, {"ts": 1774070340000, "open": 0.411, "high": 0.411, "low": 0.407, "close": 0.409, "volume": 50357.48, "quote_volume": 20562.94753, "trades": 103, "taker_buy_volume": 26639.45, "taker_buy_quote": 10862.53947}, {"ts": 1774070400000, "open": 0.409, "high": 0.412, "low": 0.406, "close": 0.407, "volume": 23439.25, "quote_volume": 9607.19522, "trades": 43, "taker_buy_volume": 7138.38, "taker_buy_quote": 2927.83923}, {"ts": 1774070460000, "open": 0.407, "high": 0.411, "low": 0.407, "close": 0.411, "volume": 14567.11, "quote_volume": 5972.03259, "trades": 20, "taker_buy_volume": 12928.53, "taker_buy_quote": 5300.63684}, {"ts": 1774070520000, "open": 0.411, "high": 0.415, "low": 0.41, "close": 0.413, "volume": 38993.42, "quote_volume": 16071.4126, "trades": 111, "taker_buy_volume": 16558.21, "taker_buy_quote": 6845.03561}, {"ts": 1774070580000, "open": 0.415, "high": 0.418, "low": 0.413, "close": 0.418, "volume": 18198.74, "quote_volume": 7571.23537, "trades": 45, "taker_buy_volume": 17162.91, "taker_buy_quote": 7140.74462}, {"ts": 1774070640000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 35073.75, "quote_volume": 14667.09058, "trades": 66, "taker_buy_volume": 15310.67, "taker_buy_quote": 6408.08938}, {"ts": 1774070700000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 9906.05, "quote_volume": 4146.7012, "trades": 37, "taker_buy_volume": 8813.96, "taker_buy_quote": 3690.27154}, {"ts": 1774070760000, "open": 0.419, "high": 0.42, "low": 0.415, "close": 0.415, "volume": 30763.68, "quote_volume": 12844.57685, "trades": 59, "taker_buy_volume": 10233.23, "taker_buy_quote": 4290.47197}, {"ts": 1774070820000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 14027.22, "quote_volume": 5823.76546, "trades": 22, "taker_buy_volume": 8405.44, "taker_buy_quote": 3489.04376}, {"ts": 1774070880000, "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.416, "volume": 8290.28, "quote_volume": 3436.56124, "trades": 20, "taker_buy_volume": 3948.53, "taker_buy_quote": 1639.07008}, {"ts": 1774070940000, "open": 0.415, "high": 0.415, "low": 0.411, "close": 0.413, "volume": 19369.55, "quote_volume": 7985.55776, "trades": 51, "taker_buy_volume": 12341.06, "taker_buy_quote": 5088.51019}, {"ts": 1774071000000, "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 8775.59, "quote_volume": 3629.74491, "trades": 22, "taker_buy_volume": 1499.43, "taker_buy_quote": 619.82906}, {"ts": 1774071060000, "open": 0.412, "high": 0.417, "low": 0.412, "close": 0.417, "volume": 15410.46, "quote_volume": 6392.85317, "trades": 32, "taker_buy_volume": 13988.97, "taker_buy_quote": 5804.35829}, {"ts": 1774071120000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 25879.82, "quote_volume": 10802.07859, "trades": 40, "taker_buy_volume": 12482.87, "taker_buy_quote": 5213.71429}, {"ts": 1774071180000, "open": 0.416, "high": 0.42, "low": 0.415, "close": 0.417, "volume": 18300.2, "quote_volume": 7642.76247, "trades": 47, "taker_buy_volume": 10234.12, "taker_buy_quote": 4270.7498}, {"ts": 1774071240000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 8866.4, "quote_volume": 3687.95846, "trades": 17, "taker_buy_volume": 2490.96, "taker_buy_quote": 1036.83309}, {"ts": 1774071300000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 25100.49, "quote_volume": 10419.21494, "trades": 27, "taker_buy_volume": 550.74, "taker_buy_quote": 228.33451}, {"ts": 1774071360000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 11674.66, "quote_volume": 4846.10724, "trades": 29, "taker_buy_volume": 11402.35, "taker_buy_quote": 4733.21356}, {"ts": 1774071420000, "open": 0.417, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 15721.52, "quote_volume": 6547.40149, "trades": 24, "taker_buy_volume": 6061.49, "taker_buy_quote": 2524.73919}, {"ts": 1774071480000, "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 3208.9, "quote_volume": 1334.91505, "trades": 10, "taker_buy_volume": 105.47, "taker_buy_quote": 44.04674}, {"ts": 1774071540000, "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 17757.56, "quote_volume": 7362.03767, "trades": 36, "taker_buy_volume": 13252.89, "taker_buy_quote": 5493.83245}, {"ts": 1774071600000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 17568.65, "quote_volume": 7323.58251, "trades": 30, "taker_buy_volume": 6599.45, "taker_buy_quote": 2752.56766}, {"ts": 1774071660000, "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.418, "volume": 11350.53, "quote_volume": 4726.35186, "trades": 26, "taker_buy_volume": 7349.84, "taker_buy_quote": 3058.68843}, {"ts": 1774071720000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 12282.08, "quote_volume": 5143.20162, "trades": 30, "taker_buy_volume": 9239.77, "taker_buy_quote": 3870.57797}, {"ts": 1774071780000, "open": 0.42, "high": 0.427, "low": 0.42, "close": 0.427, "volume": 47949.19, "quote_volume": 20287.9732, "trades": 121, "taker_buy_volume": 36611.53, "taker_buy_quote": 15485.36611}, {"ts": 1774071840000, "open": 0.427, "high": 0.429, "low": 0.425, "close": 0.429, "volume": 64838.25, "quote_volume": 27669.27983, "trades": 101, "taker_buy_volume": 37382.1, "taker_buy_quote": 15961.49776}, {"ts": 1774071900000, "open": 0.429, "high": 0.432, "low": 0.427, "close": 0.431, "volume": 31164.03, "quote_volume": 13382.32271, "trades": 105, "taker_buy_volume": 23805.79, "taker_buy_quote": 10229.69372}, {"ts": 1774071960000, "open": 0.43, "high": 0.434, "low": 0.428, "close": 0.431, "volume": 55237.12, "quote_volume": 23846.84928, "trades": 118, "taker_buy_volume": 30575.47, "taker_buy_quote": 13204.81828}, {"ts": 1774072020000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 40542.67, "quote_volume": 17445.25487, "trades": 62, "taker_buy_volume": 23817.92, "taker_buy_quote": 10250.66582}, {"ts": 1774072080000, "open": 0.43, "high": 0.453, "low": 0.426, "close": 0.449, "volume": 195802.79, "quote_volume": 85908.15186, "trades": 580, "taker_buy_volume": 110942.12, "taker_buy_quote": 48616.63945}, {"ts": 1774072140000, "open": 0.449, "high": 0.455, "low": 0.446, "close": 0.448, "volume": 118875.12, "quote_volume": 53462.14282, "trades": 323, "taker_buy_volume": 63036.69, "taker_buy_quote": 28337.40706}, {"ts": 1774072200000, "open": 0.447, "high": 0.45, "low": 0.443, "close": 0.443, "volume": 59671.02, "quote_volume": 26728.2283, "trades": 126, "taker_buy_volume": 24687.36, "taker_buy_quote": 11086.33634}, {"ts": 1774072260000, "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.444, "volume": 5131.85, "quote_volume": 2274.16647, "trades": 30, "taker_buy_volume": 3683.16, "taker_buy_quote": 1633.84516}, {"ts": 1774072320000, "open": 0.444, "high": 0.449, "low": 0.439, "close": 0.439, "volume": 67808.37, "quote_volume": 30175.94367, "trades": 153, "taker_buy_volume": 23455.61, "taker_buy_quote": 10453.47043}, {"ts": 1774072380000, "open": 0.44, "high": 0.44, "low": 0.435, "close": 0.436, "volume": 49313.32, "quote_volume": 21535.16476, "trades": 99, "taker_buy_volume": 22784.62, "taker_buy_quote": 9956.87377}, {"ts": 1774072440000, "open": 0.436, "high": 0.441, "low": 0.436, "close": 0.438, "volume": 20032.03, "quote_volume": 8779.44626, "trades": 51, "taker_buy_volume": 11847.15, "taker_buy_quote": 5197.18031}, {"ts": 1774072500000, "open": 0.438, "high": 0.445, "low": 0.437, "close": 0.443, "volume": 56129.12, "quote_volume": 24771.15144, "trades": 117, "taker_buy_volume": 40002.55, "taker_buy_quote": 17642.67743}, {"ts": 1774072560000, "open": 0.442, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 47162.0, "quote_volume": 20962.14176, "trades": 79, "taker_buy_volume": 37879.2, "taker_buy_quote": 16833.92046}, {"ts": 1774072620000, "open": 0.445, "high": 0.449, "low": 0.443, "close": 0.444, "volume": 41042.3, "quote_volume": 18310.7445, "trades": 86, "taker_buy_volume": 19257.8, "taker_buy_quote": 8584.50268}, {"ts": 1774072680000, "open": 0.444, "high": 0.455, "low": 0.444, "close": 0.455, "volume": 56819.46, "quote_volume": 25637.58253, "trades": 154, "taker_buy_volume": 42850.04, "taker_buy_quote": 19348.68272}, {"ts": 1774072740000, "open": 0.456, "high": 0.468, "low": 0.456, "close": 0.461, "volume": 163610.16, "quote_volume": 75577.48417, "trades": 669, "taker_buy_volume": 105982.75, "taker_buy_quote": 48985.43032}, {"ts": 1774072800000, "open": 0.461, "high": 0.47, "low": 0.461, "close": 0.467, "volume": 149809.33, "quote_volume": 69763.20529, "trades": 417, "taker_buy_volume": 80628.07, "taker_buy_quote": 37583.20363}, {"ts": 1774072860000, "open": 0.467, "high": 0.469, "low": 0.465, "close": 0.467, "volume": 37705.42, "quote_volume": 17601.71616, "trades": 95, "taker_buy_volume": 14590.13, "taker_buy_quote": 6825.86085}, {"ts": 1774072920000, "open": 0.468, "high": 0.469, "low": 0.458, "close": 0.463, "volume": 84168.2, "quote_volume": 38951.91835, "trades": 241, "taker_buy_volume": 39419.8, "taker_buy_quote": 18234.77423}, {"ts": 1774072980000, "open": 0.463, "high": 0.474, "low": 0.462, "close": 0.472, "volume": 55070.64, "quote_volume": 25795.62371, "trades": 273, "taker_buy_volume": 39565.17, "taker_buy_quote": 18537.94318}, {"ts": 1774073040000, "open": 0.472, "high": 0.477, "low": 0.468, "close": 0.476, "volume": 109544.89, "quote_volume": 51807.46079, "trades": 233, "taker_buy_volume": 69097.22, "taker_buy_quote": 32713.86485}, {"ts": 1774073100000, "open": 0.475, "high": 0.477, "low": 0.468, "close": 0.47, "volume": 168450.04, "quote_volume": 79533.94133, "trades": 276, "taker_buy_volume": 46331.04, "taker_buy_quote": 21920.34637}, {"ts": 1774073160000, "open": 0.469, "high": 0.469, "low": 0.461, "close": 0.463, "volume": 57987.71, "quote_volume": 26882.72307, "trades": 168, "taker_buy_volume": 26016.44, "taker_buy_quote": 12074.20036}, {"ts": 1774073220000, "open": 0.462, "high": 0.464, "low": 0.457, "close": 0.463, "volume": 53254.43, "quote_volume": 24475.36401, "trades": 131, "taker_buy_volume": 18762.76, "taker_buy_quote": 8626.75401}, {"ts": 1774073280000, "open": 0.462, "high": 0.463, "low": 0.457, "close": 0.459, "volume": 37655.77, "quote_volume": 17311.99673, "trades": 119, "taker_buy_volume": 12863.26, "taker_buy_quote": 5906.92676}, {"ts": 1774073340000, "open": 0.459, "high": 0.459, "low": 0.442, "close": 0.449, "volume": 186943.61, "quote_volume": 83932.62579, "trades": 585, "taker_buy_volume": 72874.43, "taker_buy_quote": 32662.18859}, {"ts": 1774073400000, "open": 0.448, "high": 0.453, "low": 0.447, "close": 0.453, "volume": 32443.11, "quote_volume": 14605.48305, "trades": 124, "taker_buy_volume": 16263.53, "taker_buy_quote": 7333.39897}, {"ts": 1774073460000, "open": 0.453, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 25108.24, "quote_volume": 11397.9509, "trades": 64, "taker_buy_volume": 14607.94, "taker_buy_quote": 6635.78008}, {"ts": 1774073520000, "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.454, "volume": 8500.93, "quote_volume": 3851.68852, "trades": 31, "taker_buy_volume": 2898.56, "taker_buy_quote": 1315.65064}, {"ts": 1774073580000, "open": 0.456, "high": 0.459, "low": 0.454, "close": 0.455, "volume": 33490.81, "quote_volume": 15276.28213, "trades": 70, "taker_buy_volume": 21978.52, "taker_buy_quote": 10028.31502}, {"ts": 1774073640000, "open": 0.455, "high": 0.458, "low": 0.455, "close": 0.457, "volume": 20887.24, "quote_volume": 9530.07006, "trades": 135, "taker_buy_volume": 17947.78, "taker_buy_quote": 8187.72212}, {"ts": 1774073700000, "open": 0.457, "high": 0.462, "low": 0.455, "close": 0.455, "volume": 18518.63, "quote_volume": 8474.8959, "trades": 80, "taker_buy_volume": 7471.34, "taker_buy_quote": 3425.92484}, {"ts": 1774073760000, "open": 0.454, "high": 0.455, "low": 0.446, "close": 0.446, "volume": 49538.65, "quote_volume": 22286.01827, "trades": 124, "taker_buy_volume": 18873.36, "taker_buy_quote": 8505.12869}, {"ts": 1774073820000, "open": 0.446, "high": 0.446, "low": 0.44, "close": 0.44, "volume": 49867.21, "quote_volume": 22061.03322, "trades": 146, "taker_buy_volume": 16420.32, "taker_buy_quote": 7275.25208}, {"ts": 1774073880000, "open": 0.44, "high": 0.44, "low": 0.436, "close": 0.437, "volume": 86002.46, "quote_volume": 37704.36695, "trades": 134, "taker_buy_volume": 49869.1, "taker_buy_quote": 21871.83479}, {"ts": 1774073940000, "open": 0.436, "high": 0.438, "low": 0.433, "close": 0.436, "volume": 57339.4, "quote_volume": 24936.71119, "trades": 139, "taker_buy_volume": 19154.22, "taker_buy_quote": 8334.6111}, {"ts": 1774074000000, "open": 0.436, "high": 0.439, "low": 0.426, "close": 0.427, "volume": 144715.8, "quote_volume": 62559.66532, "trades": 365, "taker_buy_volume": 44761.12, "taker_buy_quote": 19349.75592}, {"ts": 1774074060000, "open": 0.428, "high": 0.435, "low": 0.428, "close": 0.434, "volume": 47187.14, "quote_volume": 20337.62993, "trades": 90, "taker_buy_volume": 37335.5, "taker_buy_quote": 16087.6253}, {"ts": 1774074120000, "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.432, "volume": 6517.08, "quote_volume": 2819.51798, "trades": 24, "taker_buy_volume": 2019.22, "taker_buy_quote": 876.12199}, {"ts": 1774074180000, "open": 0.432, "high": 0.432, "low": 0.426, "close": 0.426, "volume": 21225.85, "quote_volume": 9088.86303, "trades": 66, "taker_buy_volume": 788.18, "taker_buy_quote": 338.50944}, {"ts": 1774074240000, "open": 0.426, "high": 0.429, "low": 0.425, "close": 0.429, "volume": 19234.07, "quote_volume": 8218.95254, "trades": 53, "taker_buy_volume": 7867.95, "taker_buy_quote": 3368.04087}, {"ts": 1774074300000, "open": 0.427, "high": 0.429, "low": 0.426, "close": 0.426, "volume": 6656.13, "quote_volume": 2849.67312, "trades": 34, "taker_buy_volume": 3289.89, "taker_buy_quote": 1409.96678}, {"ts": 1774074360000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 29324.77, "quote_volume": 12488.9686, "trades": 61, "taker_buy_volume": 18682.31, "taker_buy_quote": 7957.24489}, {"ts": 1774074420000, "open": 0.428, "high": 0.431, "low": 0.426, "close": 0.429, "volume": 45295.03, "quote_volume": 19443.45346, "trades": 78, "taker_buy_volume": 37173.59, "taker_buy_quote": 15965.27948}, {"ts": 1774074480000, "open": 0.429, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 13927.81, "quote_volume": 5995.84027, "trades": 50, "taker_buy_volume": 9641.77, "taker_buy_quote": 4152.56442}, {"ts": 1774074540000, "open": 0.432, "high": 0.434, "low": 0.431, "close": 0.431, "volume": 15963.26, "quote_volume": 6901.82506, "trades": 52, "taker_buy_volume": 8135.39, "taker_buy_quote": 3521.99237}, {"ts": 1774074600000, "open": 0.431, "high": 0.435, "low": 0.431, "close": 0.435, "volume": 4331.63, "quote_volume": 1877.20057, "trades": 37, "taker_buy_volume": 3879.88, "taker_buy_quote": 1681.49024}, {"ts": 1774074660000, "open": 0.435, "high": 0.438, "low": 0.435, "close": 0.438, "volume": 19504.46, "quote_volume": 8515.62423, "trades": 56, "taker_buy_volume": 6984.83, "taker_buy_quote": 3051.29207}, {"ts": 1774074720000, "open": 0.436, "high": 0.44, "low": 0.435, "close": 0.436, "volume": 34678.16, "quote_volume": 15182.38595, "trades": 107, "taker_buy_volume": 21615.63, "taker_buy_quote": 9468.5265}, {"ts": 1774074780000, "open": 0.436, "high": 0.436, "low": 0.433, "close": 0.434, "volume": 31668.42, "quote_volume": 13792.76923, "trades": 46, "taker_buy_volume": 6650.22, "taker_buy_quote": 2893.02899}, {"ts": 1774074840000, "open": 0.436, "high": 0.436, "low": 0.432, "close": 0.432, "volume": 8269.56, "quote_volume": 3587.67328, "trades": 21, "taker_buy_volume": 2713.74, "taker_buy_quote": 1180.1052}, {"ts": 1774074900000, "open": 0.432, "high": 0.436, "low": 0.432, "close": 0.435, "volume": 31112.0, "quote_volume": 13502.27712, "trades": 61, "taker_buy_volume": 8526.99, "taker_buy_quote": 3702.91316}, {"ts": 1774074960000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 1787.65, "quote_volume": 775.857, "trades": 8, "taker_buy_volume": 928.23, "taker_buy_quote": 402.86872}, {"ts": 1774075020000, "open": 0.435, "high": 0.439, "low": 0.435, "close": 0.438, "volume": 16137.51, "quote_volume": 7053.89603, "trades": 43, "taker_buy_volume": 9315.07, "taker_buy_quote": 4072.44499}, {"ts": 1774075080000, "open": 0.439, "high": 0.44, "low": 0.437, "close": 0.437, "volume": 23222.98, "quote_volume": 10194.78028, "trades": 44, "taker_buy_volume": 15526.17, "taker_buy_quote": 6824.13769}, {"ts": 1774075140000, "open": 0.437, "high": 0.437, "low": 0.435, "close": 0.437, "volume": 5159.19, "quote_volume": 2246.57143, "trades": 22, "taker_buy_volume": 269.46, "taker_buy_quote": 117.69999}, {"ts": 1774075200000, "open": 0.437, "high": 0.442, "low": 0.437, "close": 0.44, "volume": 20476.47, "quote_volume": 9016.50141, "trades": 69, "taker_buy_volume": 13154.56, "taker_buy_quote": 5793.57764}, {"ts": 1774075260000, "open": 0.44, "high": 0.44, "low": 0.436, "close": 0.439, "volume": 21051.78, "quote_volume": 9203.60912, "trades": 44, "taker_buy_volume": 19127.86, "taker_buy_quote": 8361.74059}, {"ts": 1774075320000, "open": 0.44, "high": 0.441, "low": 0.438, "close": 0.439, "volume": 8061.85, "quote_volume": 3543.14446, "trades": 22, "taker_buy_volume": 3464.25, "taker_buy_quote": 1524.25283}, {"ts": 1774075380000, "open": 0.44, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 16135.91, "quote_volume": 7089.2928, "trades": 18, "taker_buy_volume": 6450.98, "taker_buy_quote": 2834.94134}, {"ts": 1774075440000, "open": 0.438, "high": 0.441, "low": 0.438, "close": 0.44, "volume": 6804.99, "quote_volume": 2985.45747, "trades": 21, "taker_buy_volume": 5288.86, "taker_buy_quote": 2320.47545}, {"ts": 1774075500000, "open": 0.44, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 21027.76, "quote_volume": 9303.87925, "trades": 62, "taker_buy_volume": 7259.22, "taker_buy_quote": 3216.58897}, {"ts": 1774075560000, "open": 0.442, "high": 0.442, "low": 0.437, "close": 0.439, "volume": 7938.07, "quote_volume": 3491.6275, "trades": 26, "taker_buy_volume": 5884.92, "taker_buy_quote": 2591.13133}, {"ts": 1774075620000, "open": 0.44, "high": 0.44, "low": 0.437, "close": 0.438, "volume": 4012.42, "quote_volume": 1764.15693, "trades": 21, "taker_buy_volume": 3269.46, "taker_buy_quote": 1438.17484}, {"ts": 1774075680000, "open": 0.437, "high": 0.439, "low": 0.427, "close": 0.427, "volume": 58684.93, "quote_volume": 25278.24803, "trades": 202, "taker_buy_volume": 13409.69, "taker_buy_quote": 5789.9985}, {"ts": 1774075740000, "open": 0.428, "high": 0.428, "low": 0.416, "close": 0.419, "volume": 159217.38, "quote_volume": 66934.08903, "trades": 347, "taker_buy_volume": 60280.66, "taker_buy_quote": 25300.19833}, {"ts": 1774075800000, "open": 0.418, "high": 0.424, "low": 0.418, "close": 0.422, "volume": 55405.46, "quote_volume": 23296.7882, "trades": 101, "taker_buy_volume": 35897.27, "taker_buy_quote": 15088.07135}, {"ts": 1774075860000, "open": 0.42, "high": 0.425, "low": 0.42, "close": 0.424, "volume": 13880.52, "quote_volume": 5869.52487, "trades": 47, "taker_buy_volume": 6013.7, "taker_buy_quote": 2548.90703}, {"ts": 1774075920000, "open": 0.425, "high": 0.428, "low": 0.424, "close": 0.427, "volume": 28616.39, "quote_volume": 12200.05376, "trades": 71, "taker_buy_volume": 13750.28, "taker_buy_quote": 5869.78861}, {"ts": 1774075980000, "open": 0.427, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 16824.91, "quote_volume": 7216.05009, "trades": 52, "taker_buy_volume": 11944.67, "taker_buy_quote": 5121.57934}, {"ts": 1774076040000, "open": 0.429, "high": 0.429, "low": 0.427, "close": 0.429, "volume": 20448.07, "quote_volume": 8757.22299, "trades": 36, "taker_buy_volume": 613.25, "taker_buy_quote": 263.08425}, {"ts": 1774076100000, "open": 0.428, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 10060.06, "quote_volume": 4316.19327, "trades": 36, "taker_buy_volume": 6851.03, "taker_buy_quote": 2940.61561}, {"ts": 1774076160000, "open": 0.429, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 24571.9, "quote_volume": 10565.52655, "trades": 39, "taker_buy_volume": 20762.75, "taker_buy_quote": 8928.07835}, {"ts": 1774076220000, "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 10111.35, "quote_volume": 4363.54977, "trades": 49, "taker_buy_volume": 8030.85, "taker_buy_quote": 3466.38834}, {"ts": 1774076280000, "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 5971.38, "quote_volume": 2572.32191, "trades": 19, "taker_buy_volume": 85.54, "taker_buy_quote": 36.90543}, {"ts": 1774076340000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 11634.95, "quote_volume": 5007.48026, "trades": 23, "taker_buy_volume": 1319.44, "taker_buy_quote": 567.6967}, {"ts": 1774076400000, "open": 0.43, "high": 0.434, "low": 0.429, "close": 0.434, "volume": 15808.89, "quote_volume": 6821.4657, "trades": 45, "taker_buy_volume": 11773.08, "taker_buy_quote": 5086.16606}, {"ts": 1774076460000, "open": 0.433, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 10403.81, "quote_volume": 4497.49175, "trades": 25, "taker_buy_volume": 3669.59, "taker_buy_quote": 1584.53151}, {"ts": 1774076520000, "open": 0.431, "high": 0.432, "low": 0.428, "close": 0.428, "volume": 16431.18, "quote_volume": 7052.96337, "trades": 35, "taker_buy_volume": 6604.42, "taker_buy_quote": 2836.68958}, {"ts": 1774076580000, "open": 0.429, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 8619.82, "quote_volume": 3710.36628, "trades": 30, "taker_buy_volume": 3199.66, "taker_buy_quote": 1379.66484}, {"ts": 1774076640000, "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.431, "volume": 14303.78, "quote_volume": 6185.34525, "trades": 45, "taker_buy_volume": 2870.6, "taker_buy_quote": 1240.3304}, {"ts": 1774076700000, "open": 0.432, "high": 0.436, "low": 0.432, "close": 0.435, "volume": 10981.74, "quote_volume": 4764.67548, "trades": 35, "taker_buy_volume": 7371.18, "taker_buy_quote": 3196.7282}, {"ts": 1774076760000, "open": 0.434, "high": 0.435, "low": 0.43, "close": 0.431, "volume": 15463.17, "quote_volume": 6679.65512, "trades": 50, "taker_buy_volume": 1959.58, "taker_buy_quote": 848.20864}, {"ts": 1774076820000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 5087.17, "quote_volume": 2185.47006, "trades": 33, "taker_buy_volume": 221.5, "taker_buy_quote": 95.3815}, {"ts": 1774076880000, "open": 0.43, "high": 0.43, "low": 0.427, "close": 0.428, "volume": 23347.66, "quote_volume": 9997.04269, "trades": 79, "taker_buy_volume": 7236.14, "taker_buy_quote": 3096.72967}, {"ts": 1774076940000, "open": 0.428, "high": 0.428, "low": 0.423, "close": 0.428, "volume": 40606.73, "quote_volume": 17275.34295, "trades": 130, "taker_buy_volume": 11662.97, "taker_buy_quote": 4974.44478}, {"ts": 1774077000000, "open": 0.429, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 7025.7, "quote_volume": 3020.4459, "trades": 39, "taker_buy_volume": 5072.97, "taker_buy_quote": 2180.54793}, {"ts": 1774077060000, "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.426, "volume": 4195.95, "quote_volume": 1791.31347, "trades": 24, "taker_buy_volume": 1243.14, "taker_buy_quote": 531.72642}, {"ts": 1774077120000, "open": 0.426, "high": 0.427, "low": 0.424, "close": 0.425, "volume": 15640.36, "quote_volume": 6647.05251, "trades": 39, "taker_buy_volume": 8016.41, "taker_buy_quote": 3408.21659}, {"ts": 1774077180000, "open": 0.425, "high": 0.425, "low": 0.421, "close": 0.422, "volume": 42477.52, "quote_volume": 17968.80485, "trades": 63, "taker_buy_volume": 7053.03, "taker_buy_quote": 2985.12317}, {"ts": 1774077240000, "open": 0.421, "high": 0.421, "low": 0.415, "close": 0.417, "volume": 42537.96, "quote_volume": 17743.83885, "trades": 163, "taker_buy_volume": 11505.48, "taker_buy_quote": 4805.84484}, {"ts": 1774077300000, "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 36408.34, "quote_volume": 15076.99774, "trades": 103, "taker_buy_volume": 18164.68, "taker_buy_quote": 7522.99042}, {"ts": 1774077360000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 9725.55, "quote_volume": 4030.76996, "trades": 35, "taker_buy_volume": 988.42, "taker_buy_quote": 411.16321}, {"ts": 1774077420000, "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 11402.79, "quote_volume": 4717.24508, "trades": 42, "taker_buy_volume": 1244.02, "taker_buy_quote": 515.60187}, {"ts": 1774077480000, "open": 0.413, "high": 0.417, "low": 0.413, "close": 0.417, "volume": 35669.62, "quote_volume": 14801.93776, "trades": 67, "taker_buy_volume": 25782.15, "taker_buy_quote": 10704.78689}, {"ts": 1774077540000, "open": 0.416, "high": 0.422, "low": 0.416, "close": 0.421, "volume": 34062.4, "quote_volume": 14289.29277, "trades": 92, "taker_buy_volume": 21210.23, "taker_buy_quote": 8889.28123}, {"ts": 1774077600000, "open": 0.421, "high": 0.422, "low": 0.418, "close": 0.418, "volume": 4836.27, "quote_volume": 2026.09095, "trades": 27, "taker_buy_volume": 2819.19, "taker_buy_quote": 1179.8456}, {"ts": 1774077660000, "open": 0.417, "high": 0.419, "low": 0.414, "close": 0.417, "volume": 9555.98, "quote_volume": 3968.96077, "trades": 39, "taker_buy_volume": 1456.63, "taker_buy_quote": 605.17378}, {"ts": 1774077720000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 11310.12, "quote_volume": 4703.36418, "trades": 33, "taker_buy_volume": 3388.76, "taker_buy_quote": 1409.94182}, {"ts": 1774077780000, "open": 0.415, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 21234.87, "quote_volume": 8825.47754, "trades": 59, "taker_buy_volume": 15451.44, "taker_buy_quote": 6421.15738}, {"ts": 1774077840000, "open": 0.416, "high": 0.417, "low": 0.412, "close": 0.413, "volume": 19149.77, "quote_volume": 7926.86088, "trades": 62, "taker_buy_volume": 2880.36, "taker_buy_quote": 1189.77135}, {"ts": 1774077900000, "open": 0.413, "high": 0.415, "low": 0.412, "close": 0.412, "volume": 6692.53, "quote_volume": 2765.82686, "trades": 38, "taker_buy_volume": 3911.9, "taker_buy_quote": 1619.21124}, {"ts": 1774077960000, "open": 0.414, "high": 0.416, "low": 0.405, "close": 0.414, "volume": 115488.4, "quote_volume": 47364.65912, "trades": 308, "taker_buy_volume": 67523.96, "taker_buy_quote": 27730.4454}, {"ts": 1774078020000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 14870.94, "quote_volume": 6135.90928, "trades": 61, "taker_buy_volume": 6030.13, "taker_buy_quote": 2490.38467}, {"ts": 1774078080000, "open": 0.412, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 14545.08, "quote_volume": 6024.79788, "trades": 32, "taker_buy_volume": 11960.97, "taker_buy_quote": 4952.8162}, {"ts": 1774078140000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 10608.54, "quote_volume": 4388.85613, "trades": 35, "taker_buy_volume": 3515.63, "taker_buy_quote": 1456.64413}, {"ts": 1774078200000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.414, "volume": 10171.71, "quote_volume": 4204.86868, "trades": 35, "taker_buy_volume": 7035.25, "taker_buy_quote": 2912.3398}, {"ts": 1774078260000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 25149.71, "quote_volume": 10436.64288, "trades": 50, "taker_buy_volume": 15023.8, "taker_buy_quote": 6235.60547}, {"ts": 1774078320000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 10025.95, "quote_volume": 4172.07851, "trades": 29, "taker_buy_volume": 9944.3, "taker_buy_quote": 4138.14202}, {"ts": 1774078380000, "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 26952.5, "quote_volume": 11269.87406, "trades": 62, "taker_buy_volume": 20899.75, "taker_buy_quote": 8740.47807}, {"ts": 1774078440000, "open": 0.418, "high": 0.425, "low": 0.417, "close": 0.423, "volume": 60465.8, "quote_volume": 25496.96913, "trades": 143, "taker_buy_volume": 40772.69, "taker_buy_quote": 17214.80569}, {"ts": 1774078500000, "open": 0.424, "high": 0.428, "low": 0.424, "close": 0.427, "volume": 36630.1, "quote_volume": 15620.8415, "trades": 87, "taker_buy_volume": 25992.34, "taker_buy_quote": 11078.73444}, {"ts": 1774078560000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 15930.44, "quote_volume": 6793.70904, "trades": 43, "taker_buy_volume": 12317.83, "taker_buy_quote": 5254.692}, {"ts": 1774078620000, "open": 0.426, "high": 0.43, "low": 0.426, "close": 0.428, "volume": 23540.23, "quote_volume": 10073.23437, "trades": 52, "taker_buy_volume": 10445.4, "taker_buy_quote": 4473.6392}, {"ts": 1774078680000, "open": 0.429, "high": 0.433, "low": 0.428, "close": 0.431, "volume": 29639.83, "quote_volume": 12724.6039, "trades": 90, "taker_buy_volume": 19442.91, "taker_buy_quote": 8356.46886}, {"ts": 1774078740000, "open": 0.432, "high": 0.434, "low": 0.431, "close": 0.431, "volume": 9669.27, "quote_volume": 4187.33289, "trades": 44, "taker_buy_volume": 8573.82, "taker_buy_quote": 3714.41483}, {"ts": 1774078800000, "open": 0.433, "high": 0.435, "low": 0.43, "close": 0.434, "volume": 41299.32, "quote_volume": 17861.47129, "trades": 78, "taker_buy_volume": 23938.12, "taker_buy_quote": 10370.44989}, {"ts": 1774078860000, "open": 0.435, "high": 0.435, "low": 0.427, "close": 0.427, "volume": 17146.96, "quote_volume": 7383.1861, "trades": 75, "taker_buy_volume": 2286.54, "taker_buy_quote": 986.25311}, {"ts": 1774078920000, "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 14107.44, "quote_volume": 6031.46326, "trades": 35, "taker_buy_volume": 3395.33, "taker_buy_quote": 1455.17585}, {"ts": 1774078980000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 19988.45, "quote_volume": 8505.68313, "trades": 48, "taker_buy_volume": 6373.46, "taker_buy_quote": 2709.43474}, {"ts": 1774079040000, "open": 0.427, "high": 0.429, "low": 0.424, "close": 0.426, "volume": 21825.12, "quote_volume": 9305.6469, "trades": 47, "taker_buy_volume": 6954.94, "taker_buy_quote": 2964.87674}, {"ts": 1774079100000, "open": 0.426, "high": 0.432, "low": 0.424, "close": 0.432, "volume": 26756.22, "quote_volume": 11422.95893, "trades": 76, "taker_buy_volume": 18834.7, "taker_buy_quote": 8057.68743}, {"ts": 1774079160000, "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 12801.95, "quote_volume": 5521.14021, "trades": 38, "taker_buy_volume": 3544.58, "taker_buy_quote": 1531.16305}, {"ts": 1774079220000, "open": 0.431, "high": 0.431, "low": 0.428, "close": 0.428, "volume": 25146.21, "quote_volume": 10810.59737, "trades": 27, "taker_buy_volume": 162.97, "taker_buy_quote": 70.24007}, {"ts": 1774079280000, "open": 0.428, "high": 0.431, "low": 0.428, "close": 0.43, "volume": 42098.21, "quote_volume": 18093.87481, "trades": 80, "taker_buy_volume": 31329.91, "taker_buy_quote": 13461.11665}, {"ts": 1774079340000, "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 7158.72, "quote_volume": 3069.45895, "trades": 20, "taker_buy_volume": 1633.53, "taker_buy_quote": 699.27762}, {"ts": 1774079400000, "open": 0.428, "high": 0.43, "low": 0.426, "close": 0.43, "volume": 10469.96, "quote_volume": 4487.75322, "trades": 30, "taker_buy_volume": 9670.4, "taker_buy_quote": 4146.70437}, {"ts": 1774079460000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.428, "volume": 2639.47, "quote_volume": 1131.96395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079520000, "open": 0.428, "high": 0.43, "low": 0.428, "close": 0.43, "volume": 930.3, "quote_volume": 398.80795, "trades": 9, "taker_buy_volume": 343.65, "taker_buy_quote": 147.72175}, {"ts": 1774079580000, "open": 0.429, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 7438.57, "quote_volume": 3198.22812, "trades": 22, "taker_buy_volume": 4066.25, "taker_buy_quote": 1748.56482}, {"ts": 1774079640000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 6128.99, "quote_volume": 2636.61844, "trades": 24, "taker_buy_volume": 1368.35, "taker_buy_quote": 589.40664}, {"ts": 1774079700000, "open": 0.43, "high": 0.431, "low": 0.425, "close": 0.425, "volume": 17489.52, "quote_volume": 7471.84077, "trades": 70, "taker_buy_volume": 2198.42, "taker_buy_quote": 940.11413}, {"ts": 1774079760000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 4190.88, "quote_volume": 1792.3043, "trades": 17, "taker_buy_volume": 1139.21, "taker_buy_quote": 487.05727}, {"ts": 1774079820000, "open": 0.428, "high": 0.429, "low": 0.426, "close": 0.426, "volume": 11125.59, "quote_volume": 4762.66155, "trades": 22, "taker_buy_volume": 7602.45, "taker_buy_quote": 3258.85805}, {"ts": 1774079880000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.426, "volume": 9624.95, "quote_volume": 4108.71384, "trades": 25, "taker_buy_volume": 6730.26, "taker_buy_quote": 2875.34178}, {"ts": 1774079940000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 2593.08, "quote_volume": 1104.9303, "trades": 19, "taker_buy_volume": 856.86, "taker_buy_quote": 365.83412}, {"ts": 1774080000000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.426, "volume": 14230.11, "quote_volume": 6074.75464, "trades": 44, "taker_buy_volume": 5866.98, "taker_buy_quote": 2504.9482}, {"ts": 1774080060000, "open": 0.427, "high": 0.427, "low": 0.419, "close": 0.422, "volume": 41781.09, "quote_volume": 17608.30557, "trades": 121, "taker_buy_volume": 12852.85, "taker_buy_quote": 5429.60246}, {"ts": 1774080120000, "open": 0.422, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 9391.82, "quote_volume": 3978.48658, "trades": 35, "taker_buy_volume": 5815.81, "taker_buy_quote": 2464.2882}, {"ts": 1774080180000, "open": 0.425, "high": 0.425, "low": 0.421, "close": 0.421, "volume": 27000.67, "quote_volume": 11398.00857, "trades": 63, "taker_buy_volume": 4797.53, "taker_buy_quote": 2025.66606}, {"ts": 1774080240000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 16725.41, "quote_volume": 7066.62626, "trades": 35, "taker_buy_volume": 4469.91, "taker_buy_quote": 1891.02803}, {"ts": 1774080300000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 3884.75, "quote_volume": 1637.28793, "trades": 25, "taker_buy_volume": 1921.04, "taker_buy_quote": 810.28399}, {"ts": 1774080360000, "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 6765.76, "quote_volume": 2860.80563, "trades": 18, "taker_buy_volume": 5101.96, "taker_buy_quote": 2157.90843}, {"ts": 1774080420000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 5180.48, "quote_volume": 2189.02382, "trades": 14, "taker_buy_volume": 1858.83, "taker_buy_quote": 786.28509}, {"ts": 1774080480000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 14466.78, "quote_volume": 6107.2101, "trades": 31, "taker_buy_volume": 12166.05, "taker_buy_quote": 5136.37972}, {"ts": 1774080540000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1105.86, "quote_volume": 467.2158, "trades": 12, "taker_buy_volume": 577.18, "taker_buy_quote": 244.11284}, {"ts": 1774080600000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 5321.15, "quote_volume": 2251.6588, "trades": 18, "taker_buy_volume": 685.12, "taker_buy_quote": 290.30773}, {"ts": 1774080660000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 5859.25, "quote_volume": 2472.70173, "trades": 26, "taker_buy_volume": 2925.62, "taker_buy_quote": 1234.73631}, {"ts": 1774080720000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 5081.85, "quote_volume": 2139.86225, "trades": 17, "taker_buy_volume": 45.14, "taker_buy_quote": 19.04908}, {"ts": 1774080780000, "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 8225.75, "quote_volume": 3467.5833, "trades": 26, "taker_buy_volume": 6850.38, "taker_buy_quote": 2888.51182}, {"ts": 1774080840000, "open": 0.424, "high": 0.424, "low": 0.418, "close": 0.419, "volume": 6382.85, "quote_volume": 2677.89367, "trades": 44, "taker_buy_volume": 1252.45, "taker_buy_quote": 526.90453}, {"ts": 1774080900000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 12704.71, "quote_volume": 5316.05661, "trades": 43, "taker_buy_volume": 5082.87, "taker_buy_quote": 2127.97696}, {"ts": 1774080960000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 4079.28, "quote_volume": 1705.53575, "trades": 21, "taker_buy_volume": 1123.84, "taker_buy_quote": 470.55146}, {"ts": 1774081020000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 1811.1, "quote_volume": 756.64041, "trades": 16, "taker_buy_volume": 222.89, "taker_buy_quote": 93.16802}, {"ts": 1774081080000, "open": 0.418, "high": 0.421, "low": 0.417, "close": 0.421, "volume": 3280.8, "quote_volume": 1375.81778, "trades": 21, "taker_buy_volume": 2477.34, "taker_buy_quote": 1039.9517}, {"ts": 1774081140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 549.82, "quote_volume": 231.47422, "trades": 8, "taker_buy_volume": 534.24, "taker_buy_quote": 224.91504}, {"ts": 1774081200000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 10354.73, "quote_volume": 4360.40974, "trades": 21, "taker_buy_volume": 5564.12, "taker_buy_quote": 2345.0483}, {"ts": 1774081260000, "open": 0.422, "high": 0.425, "low": 0.422, "close": 0.425, "volume": 9689.99, "quote_volume": 4109.16009, "trades": 26, "taker_buy_volume": 9573.09, "taker_buy_quote": 4059.7925}, {"ts": 1774081320000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 9155.36, "quote_volume": 3873.77823, "trades": 23, "taker_buy_volume": 2532.92, "taker_buy_quote": 1073.95808}, {"ts": 1774081380000, "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 4011.07, "quote_volume": 1701.69963, "trades": 26, "taker_buy_volume": 1751.8, "taker_buy_quote": 743.43165}, {"ts": 1774081440000, "open": 0.424, "high": 0.427, "low": 0.424, "close": 0.427, "volume": 10498.93, "quote_volume": 4472.07401, "trades": 32, "taker_buy_volume": 7061.1, "taker_buy_quote": 3007.91249}, {"ts": 1774081500000, "open": 0.426, "high": 0.429, "low": 0.426, "close": 0.428, "volume": 4920.53, "quote_volume": 2105.00158, "trades": 25, "taker_buy_volume": 4444.91, "taker_buy_quote": 1902.00022}, {"ts": 1774081560000, "open": 0.427, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 3831.41, "quote_volume": 1632.2659, "trades": 28, "taker_buy_volume": 2462.24, "taker_buy_quote": 1049.73823}, {"ts": 1774081620000, "open": 0.426, "high": 0.431, "low": 0.424, "close": 0.43, "volume": 55896.4, "quote_volume": 23952.79315, "trades": 112, "taker_buy_volume": 47665.7, "taker_buy_quote": 20431.12893}, {"ts": 1774081680000, "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.43, "volume": 6424.91, "quote_volume": 2760.34674, "trades": 24, "taker_buy_volume": 4646.68, "taker_buy_quote": 1997.7349}, {"ts": 1774081740000, "open": 0.43, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 3689.72, "quote_volume": 1586.1796, "trades": 12, "taker_buy_volume": 952.7, "taker_buy_quote": 409.261}, {"ts": 1774081800000, "open": 0.43, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 2816.51, "quote_volume": 1212.97975, "trades": 25, "taker_buy_volume": 2182.69, "taker_buy_quote": 939.68692}, {"ts": 1774081860000, "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.43, "volume": 1307.77, "quote_volume": 563.98093, "trades": 16, "taker_buy_volume": 374.02, "taker_buy_quote": 161.57664}, {"ts": 1774081920000, "open": 0.43, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 22486.93, "quote_volume": 9648.63541, "trades": 42, "taker_buy_volume": 5197.49, "taker_buy_quote": 2225.20072}, {"ts": 1774081980000, "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.431, "volume": 5071.42, "quote_volume": 2183.8452, "trades": 22, "taker_buy_volume": 4126.49, "taker_buy_quote": 1777.33494}, {"ts": 1774082040000, "open": 0.432, "high": 0.435, "low": 0.432, "close": 0.434, "volume": 14354.73, "quote_volume": 6227.40345, "trades": 71, "taker_buy_volume": 9422.02, "taker_buy_quote": 4089.88128}, {"ts": 1774082100000, "open": 0.433, "high": 0.433, "low": 0.429, "close": 0.429, "volume": 6215.54, "quote_volume": 2680.62817, "trades": 47, "taker_buy_volume": 3734.46, "taker_buy_quote": 1611.41147}, {"ts": 1774082160000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 11186.38, "quote_volume": 4801.11071, "trades": 24, "taker_buy_volume": 2828.69, "taker_buy_quote": 1215.6617}, {"ts": 1774082220000, "open": 0.43, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 3350.73, "quote_volume": 1444.60581, "trades": 15, "taker_buy_volume": 1828.44, "taker_buy_quote": 788.81815}, {"ts": 1774082280000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.429, "volume": 4016.68, "quote_volume": 1732.1315, "trades": 16, "taker_buy_volume": 2616.15, "taker_buy_quote": 1129.8257}, {"ts": 1774082340000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 5991.78, "quote_volume": 2576.37216, "trades": 14, "taker_buy_volume": 3557.05, "taker_buy_quote": 1529.43826}, {"ts": 1774082400000, "open": 0.428, "high": 0.429, "low": 0.424, "close": 0.424, "volume": 9846.0, "quote_volume": 4188.19967, "trades": 77, "taker_buy_volume": 4382.05, "taker_buy_quote": 1864.62871}, {"ts": 1774082460000, "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 3170.98, "quote_volume": 1341.88265, "trades": 31, "taker_buy_volume": 531.14, "taker_buy_quote": 225.06123}, {"ts": 1774082520000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 4189.78, "quote_volume": 1777.97405, "trades": 20, "taker_buy_volume": 3286.42, "taker_buy_quote": 1395.50355}, {"ts": 1774082580000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 2451.79, "quote_volume": 1039.64507, "trades": 11, "taker_buy_volume": 101.49, "taker_buy_quote": 43.11787}, {"ts": 1774082640000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 4881.08, "quote_volume": 2069.57792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082700000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 188.63, "quote_volume": 79.62786, "trades": 4, "taker_buy_volume": 26.0, "taker_buy_quote": 10.998}, {"ts": 1774082760000, "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 11087.37, "quote_volume": 4663.50125, "trades": 51, "taker_buy_volume": 682.4, "taker_buy_quote": 287.3076}, {"ts": 1774082820000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 3595.98, "quote_volume": 1516.69029, "trades": 13, "taker_buy_volume": 1186.86, "taker_buy_quote": 500.86674}, {"ts": 1774082880000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 5894.52, "quote_volume": 2475.2225, "trades": 18, "taker_buy_volume": 2297.43, "taker_buy_quote": 965.02261}, {"ts": 1774082940000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 2212.92, "quote_volume": 932.27445, "trades": 15, "taker_buy_volume": 1196.21, "taker_buy_quote": 504.23954}, {"ts": 1774083000000, "open": 0.423, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 4522.61, "quote_volume": 1906.41287, "trades": 18, "taker_buy_volume": 2292.6, "taker_buy_quote": 967.15624}, {"ts": 1774083060000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 3732.61, "quote_volume": 1577.65131, "trades": 19, "taker_buy_volume": 2594.22, "taker_buy_quote": 1097.80529}, {"ts": 1774083120000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 6832.14, "quote_volume": 2882.77666, "trades": 19, "taker_buy_volume": 416.95, "taker_buy_quote": 175.9529}, {"ts": 1774083180000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 10975.76, "quote_volume": 4615.12085, "trades": 32, "taker_buy_volume": 2363.23, "taker_buy_quote": 994.44351}, {"ts": 1774083240000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 3490.46, "quote_volume": 1465.9932, "trades": 11, "taker_buy_volume": 108.53, "taker_buy_quote": 45.5826}, {"ts": 1774083300000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 7731.38, "quote_volume": 3253.36698, "trades": 22, "taker_buy_volume": 4294.86, "taker_buy_quote": 1807.61559}, {"ts": 1774083360000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1756.08, "quote_volume": 737.56976, "trades": 7, "taker_buy_volume": 1621.63, "taker_buy_quote": 681.10076}, {"ts": 1774083420000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 8960.93, "quote_volume": 3759.4511, "trades": 31, "taker_buy_volume": 449.38, "taker_buy_quote": 188.45371}, {"ts": 1774083480000, "open": 0.419, "high": 0.419, "low": 0.413, "close": 0.417, "volume": 52896.33, "quote_volume": 21994.1936, "trades": 151, "taker_buy_volume": 12340.9, "taker_buy_quote": 5137.90298}, {"ts": 1774083540000, "open": 0.416, "high": 0.416, "low": 0.408, "close": 0.411, "volume": 114831.26, "quote_volume": 47300.79768, "trades": 270, "taker_buy_volume": 26459.91, "taker_buy_quote": 10908.74749}, {"ts": 1774083600000, "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 13839.27, "quote_volume": 5709.88285, "trades": 39, "taker_buy_volume": 3170.74, "taker_buy_quote": 1306.34269}, {"ts": 1774083660000, "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.414, "volume": 21128.44, "quote_volume": 8720.85109, "trades": 62, "taker_buy_volume": 5725.3, "taker_buy_quote": 2365.00781}, {"ts": 1774083720000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 1190.45, "quote_volume": 492.45804, "trades": 10, "taker_buy_volume": 67.62, "taker_buy_quote": 28.0623}, {"ts": 1774083780000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 36034.4, "quote_volume": 14918.39308, "trades": 38, "taker_buy_volume": 13606.23, "taker_buy_quote": 5633.1433}, {"ts": 1774083840000, "open": 0.415, "high": 0.415, "low": 0.412, "close": 0.412, "volume": 4744.43, "quote_volume": 1967.40923, "trades": 17, "taker_buy_volume": 4228.01, "taker_buy_quote": 1754.62415}, {"ts": 1774083900000, "open": 0.412, "high": 0.416, "low": 0.412, "close": 0.416, "volume": 4180.68, "quote_volume": 1731.60575, "trades": 15, "taker_buy_volume": 1902.59, "taker_buy_quote": 788.20857}, {"ts": 1774083960000, "open": 0.414, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 1305.69, "quote_volume": 541.8141, "trades": 6, "taker_buy_volume": 1197.47, "taker_buy_quote": 496.97431}, {"ts": 1774084020000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 5175.83, "quote_volume": 2152.3044, "trades": 23, "taker_buy_volume": 4334.95, "taker_buy_quote": 1803.3392}, {"ts": 1774084080000, "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 13481.46, "quote_volume": 5585.84515, "trades": 32, "taker_buy_volume": 2870.15, "taker_buy_quote": 1191.11198}, {"ts": 1774084140000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 5294.84, "quote_volume": 2186.18102, "trades": 19, "taker_buy_volume": 637.34, "taker_buy_quote": 263.22142}, {"ts": 1774084200000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 3706.9, "quote_volume": 1524.33598, "trades": 21, "taker_buy_volume": 1418.1, "taker_buy_quote": 583.10549}, {"ts": 1774084260000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 11548.18, "quote_volume": 4745.62883, "trades": 61, "taker_buy_volume": 5703.16, "taker_buy_quote": 2344.21984}, {"ts": 1774084320000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 3329.08, "quote_volume": 1370.65234, "trades": 12, "taker_buy_volume": 1013.72, "taker_buy_quote": 417.89512}, {"ts": 1774084380000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 3870.73, "quote_volume": 1595.15475, "trades": 12, "taker_buy_volume": 852.55, "taker_buy_quote": 351.73917}, {"ts": 1774084440000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 4528.86, "quote_volume": 1857.94021, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084500000, "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 6788.13, "quote_volume": 2773.10126, "trades": 30, "taker_buy_volume": 796.05, "taker_buy_quote": 325.58841}, {"ts": 1774084560000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 7284.32, "quote_volume": 2977.46513, "trades": 27, "taker_buy_volume": 1049.31, "taker_buy_quote": 430.2171}, {"ts": 1774084620000, "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 11849.18, "quote_volume": 4856.5231, "trades": 27, "taker_buy_volume": 11142.07, "taker_buy_quote": 4566.87717}, {"ts": 1774084680000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 93.2, "quote_volume": 38.3052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084740000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 15013.04, "quote_volume": 6156.61662, "trades": 29, "taker_buy_volume": 5420.02, "taker_buy_quote": 2222.57417}, {"ts": 1774084800000, "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 8309.3, "quote_volume": 3419.09326, "trades": 29, "taker_buy_volume": 4834.99, "taker_buy_quote": 1990.79363}, {"ts": 1774084860000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 17337.46, "quote_volume": 7114.43612, "trades": 28, "taker_buy_volume": 6191.43, "taker_buy_quote": 2543.12163}, {"ts": 1774084920000, "open": 0.41, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 8734.82, "quote_volume": 3563.99978, "trades": 42, "taker_buy_volume": 4670.67, "taker_buy_quote": 1905.77435}, {"ts": 1774084980000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 21397.06, "quote_volume": 8731.5474, "trades": 20, "taker_buy_volume": 17305.75, "taker_buy_quote": 7062.29292}, {"ts": 1774085040000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 2336.26, "quote_volume": 950.69656, "trades": 19, "taker_buy_volume": 51.52, "taker_buy_quote": 20.98334}, {"ts": 1774085100000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 9321.34, "quote_volume": 3791.78006, "trades": 18, "taker_buy_volume": 5534.26, "taker_buy_quote": 2252.44382}, {"ts": 1774085160000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 27959.75, "quote_volume": 11348.81701, "trades": 49, "taker_buy_volume": 5236.22, "taker_buy_quote": 2126.94252}, {"ts": 1774085220000, "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 19247.48, "quote_volume": 7787.78209, "trades": 43, "taker_buy_volume": 7605.33, "taker_buy_quote": 3073.64133}, {"ts": 1774085280000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 33584.98, "quote_volume": 13558.27719, "trades": 60, "taker_buy_volume": 10086.91, "taker_buy_quote": 4074.68372}, {"ts": 1774085340000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 39375.53, "quote_volume": 15856.82822, "trades": 50, "taker_buy_volume": 19510.59, "taker_buy_quote": 7864.52429}, {"ts": 1774085400000, "open": 0.403, "high": 0.403, "low": 0.396, "close": 0.397, "volume": 111983.49, "quote_volume": 44807.55377, "trades": 325, "taker_buy_volume": 43081.98, "taker_buy_quote": 17255.3034}, {"ts": 1774085460000, "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 31655.22, "quote_volume": 12664.72488, "trades": 38, "taker_buy_volume": 28711.37, "taker_buy_quote": 11485.80881}, {"ts": 1774085520000, "open": 0.402, "high": 0.406, "low": 0.402, "close": 0.404, "volume": 28497.08, "quote_volume": 11516.09586, "trades": 60, "taker_buy_volume": 17093.37, "taker_buy_quote": 6907.18276}, {"ts": 1774085580000, "open": 0.404, "high": 0.404, "low": 0.4, "close": 0.4, "volume": 12505.09, "quote_volume": 5037.57868, "trades": 27, "taker_buy_volume": 2030.95, "taker_buy_quote": 817.54011}, {"ts": 1774085640000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 2929.7, "quote_volume": 1174.32743, "trades": 10, "taker_buy_volume": 239.18, "taker_buy_quote": 96.1379}, {"ts": 1774085700000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 31381.93, "quote_volume": 12553.54063, "trades": 41, "taker_buy_volume": 5748.65, "taker_buy_quote": 2303.06136}, {"ts": 1774085760000, "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 18979.67, "quote_volume": 7555.846, "trades": 70, "taker_buy_volume": 8009.36, "taker_buy_quote": 3196.14449}, {"ts": 1774085820000, "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 1168.73, "quote_volume": 466.22178, "trades": 17, "taker_buy_volume": 1090.58, "taker_buy_quote": 435.17502}, {"ts": 1774085880000, "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 8171.87, "quote_volume": 3271.27991, "trades": 31, "taker_buy_volume": 6912.09, "taker_buy_quote": 2768.26868}, {"ts": 1774085940000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 3275.59, "quote_volume": 1313.10374, "trades": 31, "taker_buy_volume": 1823.41, "taker_buy_quote": 731.56576}, {"ts": 1774086000000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 19129.13, "quote_volume": 7708.21418, "trades": 41, "taker_buy_volume": 16660.5, "taker_buy_quote": 6715.82492}, {"ts": 1774086060000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 13813.73, "quote_volume": 5578.50524, "trades": 22, "taker_buy_volume": 11404.15, "taker_buy_quote": 4606.9391}, {"ts": 1774086120000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 8425.5, "quote_volume": 3409.36472, "trades": 33, "taker_buy_volume": 1781.4, "taker_buy_quote": 723.05816}, {"ts": 1774086180000, "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 6188.11, "quote_volume": 2507.83869, "trades": 31, "taker_buy_volume": 693.4, "taker_buy_quote": 281.50231}, {"ts": 1774086240000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 4649.15, "quote_volume": 1884.93515, "trades": 18, "taker_buy_volume": 2957.49, "taker_buy_quote": 1200.00021}, {"ts": 1774086300000, "open": 0.404, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 26170.75, "quote_volume": 10678.14577, "trades": 64, "taker_buy_volume": 17494.81, "taker_buy_quote": 7137.68527}, {"ts": 1774086360000, "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 13608.49, "quote_volume": 5555.03001, "trades": 62, "taker_buy_volume": 6504.69, "taker_buy_quote": 2657.39458}, {"ts": 1774086420000, "open": 0.407, "high": 0.412, "low": 0.406, "close": 0.412, "volume": 38795.54, "quote_volume": 15884.76372, "trades": 108, "taker_buy_volume": 30629.56, "taker_buy_quote": 12547.92678}, {"ts": 1774086480000, "open": 0.411, "high": 0.412, "low": 0.408, "close": 0.408, "volume": 66073.9, "quote_volume": 27059.97595, "trades": 100, "taker_buy_volume": 15214.87, "taker_buy_quote": 6234.58347}, {"ts": 1774086540000, "open": 0.408, "high": 0.412, "low": 0.408, "close": 0.41, "volume": 16044.5, "quote_volume": 6575.5151, "trades": 45, "taker_buy_volume": 8255.97, "taker_buy_quote": 3386.56218}, {"ts": 1774086600000, "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 4379.88, "quote_volume": 1799.14664, "trades": 19, "taker_buy_volume": 3910.93, "taker_buy_quote": 1606.93542}, {"ts": 1774086660000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 11894.4, "quote_volume": 4883.38207, "trades": 22, "taker_buy_volume": 3923.61, "taker_buy_quote": 1615.33387}, {"ts": 1774086720000, "open": 0.411, "high": 0.415, "low": 0.41, "close": 0.414, "volume": 47933.08, "quote_volume": 19787.86407, "trades": 112, "taker_buy_volume": 18843.82, "taker_buy_quote": 7788.96994}, {"ts": 1774086780000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 6495.19, "quote_volume": 2688.01517, "trades": 18, "taker_buy_volume": 4780.98, "taker_buy_quote": 1978.76549}, {"ts": 1774086840000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 4162.67, "quote_volume": 1724.38265, "trades": 13, "taker_buy_volume": 2106.03, "taker_buy_quote": 872.93369}, {"ts": 1774086900000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 775.23, "quote_volume": 321.69065, "trades": 8, "taker_buy_volume": 745.43, "taker_buy_quote": 309.35345}, {"ts": 1774086960000, "open": 0.415, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 19394.36, "quote_volume": 7992.72381, "trades": 37, "taker_buy_volume": 83.39, "taker_buy_quote": 34.35668}, {"ts": 1774087020000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 2856.55, "quote_volume": 1179.75515, "trades": 9, "taker_buy_volume": 2058.85, "taker_buy_quote": 850.30505}, {"ts": 1774087080000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 980.33, "quote_volume": 404.53879, "trades": 5, "taker_buy_volume": 305.33, "taker_buy_quote": 126.10129}, {"ts": 1774087140000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 3955.19, "quote_volume": 1633.63346, "trades": 9, "taker_buy_volume": 2942.69, "taker_buy_quote": 1215.47096}, {"ts": 1774087200000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 7090.34, "quote_volume": 2935.56874, "trades": 33, "taker_buy_volume": 3578.16, "taker_buy_quote": 1482.03351}, {"ts": 1774087260000, "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 17401.43, "quote_volume": 7195.65829, "trades": 31, "taker_buy_volume": 5610.67, "taker_buy_quote": 2327.24729}, {"ts": 1774087320000, "open": 0.414, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 20235.36, "quote_volume": 8422.86255, "trades": 70, "taker_buy_volume": 14198.38, "taker_buy_quote": 5910.12593}, {"ts": 1774087380000, "open": 0.417, "high": 0.422, "low": 0.415, "close": 0.418, "volume": 89584.04, "quote_volume": 37575.5889, "trades": 135, "taker_buy_volume": 59364.74, "taker_buy_quote": 24910.01794}, {"ts": 1774087440000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 13965.37, "quote_volume": 5846.9171, "trades": 34, "taker_buy_volume": 7270.74, "taker_buy_quote": 3043.66176}, {"ts": 1774087500000, "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 10837.97, "quote_volume": 4529.21498, "trades": 35, "taker_buy_volume": 10135.61, "taker_buy_quote": 4236.30431}, {"ts": 1774087560000, "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 6540.51, "quote_volume": 2721.46458, "trades": 30, "taker_buy_volume": 5526.27, "taker_buy_quote": 2299.22087}, {"ts": 1774087620000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 13326.56, "quote_volume": 5537.41764, "trades": 26, "taker_buy_volume": 6471.73, "taker_buy_quote": 2692.362}, {"ts": 1774087680000, "open": 0.416, "high": 0.419, "low": 0.413, "close": 0.413, "volume": 64770.24, "quote_volume": 26932.14549, "trades": 95, "taker_buy_volume": 30393.06, "taker_buy_quote": 12659.04212}, {"ts": 1774087740000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 16807.38, "quote_volume": 6924.47026, "trades": 34, "taker_buy_volume": 12891.06, "taker_buy_quote": 5313.29074}, {"ts": 1774087800000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 8532.21, "quote_volume": 3521.95467, "trades": 22, "taker_buy_volume": 4335.97, "taker_buy_quote": 1790.75561}, {"ts": 1774087860000, "open": 0.412, "high": 0.412, "low": 0.406, "close": 0.406, "volume": 26172.36, "quote_volume": 10692.3524, "trades": 94, "taker_buy_volume": 5054.08, "taker_buy_quote": 2071.63076}, {"ts": 1774087920000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 9088.38, "quote_volume": 3700.71346, "trades": 23, "taker_buy_volume": 775.3, "taker_buy_quote": 316.56302}, {"ts": 1774087980000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 3377.59, "quote_volume": 1378.33064, "trades": 6, "taker_buy_volume": 927.59, "taker_buy_quote": 378.73064}, {"ts": 1774088040000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 1279.97, "quote_volume": 523.7752, "trades": 9, "taker_buy_volume": 1279.97, "taker_buy_quote": 523.7752}, {"ts": 1774088100000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 6547.12, "quote_volume": 2684.27807, "trades": 16, "taker_buy_volume": 617.89, "taker_buy_quote": 253.68579}, {"ts": 1774088160000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 931.31, "quote_volume": 381.45769, "trades": 13, "taker_buy_volume": 551.9, "taker_buy_quote": 226.279}, {"ts": 1774088220000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 12996.25, "quote_volume": 5303.87083, "trades": 14, "taker_buy_volume": 3031.93, "taker_buy_quote": 1237.60937}, {"ts": 1774088280000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 4556.24, "quote_volume": 1867.16315, "trades": 14, "taker_buy_volume": 539.47, "taker_buy_quote": 221.12223}, {"ts": 1774088340000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 2968.88, "quote_volume": 1212.56972, "trades": 16, "taker_buy_volume": 1020.95, "taker_buy_quote": 417.56855}, {"ts": 1774088400000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 2581.22, "quote_volume": 1052.55642, "trades": 11, "taker_buy_volume": 1649.5, "taker_buy_quote": 672.996}, {"ts": 1774088460000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 5739.05, "quote_volume": 2335.37959, "trades": 27, "taker_buy_volume": 3402.19, "taker_buy_quote": 1385.28762}, {"ts": 1774088520000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 2771.09, "quote_volume": 1131.40504, "trades": 12, "taker_buy_volume": 2771.09, "taker_buy_quote": 1131.40504}, {"ts": 1774088580000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 5726.55, "quote_volume": 2342.19214, "trades": 19, "taker_buy_volume": 2089.82, "taker_buy_quote": 856.8262}, {"ts": 1774088640000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 14308.71, "quote_volume": 5835.99053, "trades": 31, "taker_buy_volume": 6844.33, "taker_buy_quote": 2791.64347}, {"ts": 1774088700000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 2135.65, "quote_volume": 871.33049, "trades": 6, "taker_buy_volume": 790.05, "taker_buy_quote": 322.3404}, {"ts": 1774088760000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 1915.57, "quote_volume": 782.27002, "trades": 15, "taker_buy_volume": 1513.74, "taker_buy_quote": 618.38771}, {"ts": 1774088820000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 53.04, "quote_volume": 21.58728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088880000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 4245.04, "quote_volume": 1724.23321, "trades": 13, "taker_buy_volume": 12.28, "taker_buy_quote": 4.99796}, {"ts": 1774088940000, "open": 0.406, "high": 0.41, "low": 0.406, "close": 0.408, "volume": 27434.71, "quote_volume": 11194.3791, "trades": 40, "taker_buy_volume": 22932.95, "taker_buy_quote": 9357.32174}, {"ts": 1774089000000, "open": 0.407, "high": 0.411, "low": 0.407, "close": 0.411, "volume": 4927.62, "quote_volume": 2021.3598, "trades": 15, "taker_buy_volume": 4829.09, "taker_buy_quote": 1981.24186}, {"ts": 1774089060000, "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 7922.93, "quote_volume": 3256.32896, "trades": 33, "taker_buy_volume": 4409.25, "taker_buy_quote": 1816.20895}, {"ts": 1774089120000, "open": 0.411, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 7491.81, "quote_volume": 3095.19219, "trades": 35, "taker_buy_volume": 3462.21, "taker_buy_quote": 1430.15657}, {"ts": 1774089180000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 1951.97, "quote_volume": 803.25058, "trades": 15, "taker_buy_volume": 990.91, "taker_buy_quote": 408.25492}, {"ts": 1774089240000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 5573.86, "quote_volume": 2299.73924, "trades": 10, "taker_buy_volume": 5236.36, "taker_buy_quote": 2160.35174}, {"ts": 1774089300000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1481.69, "quote_volume": 613.27923, "trades": 8, "taker_buy_volume": 1481.69, "taker_buy_quote": 613.27923}, {"ts": 1774089360000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 9149.56, "quote_volume": 3788.36666, "trades": 15, "taker_buy_volume": 3573.82, "taker_buy_quote": 1480.0103}, {"ts": 1774089420000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 4708.99, "quote_volume": 1949.67536, "trades": 14, "taker_buy_volume": 531.4, "taker_buy_quote": 220.17081}, {"ts": 1774089480000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 4541.67, "quote_volume": 1881.47335, "trades": 10, "taker_buy_volume": 4190.04, "taker_buy_quote": 1735.57516}, {"ts": 1774089540000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 4561.9, "quote_volume": 1888.91791, "trades": 12, "taker_buy_volume": 3101.6, "taker_buy_quote": 1284.35371}, {"ts": 1774089600000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1888.32, "quote_volume": 783.3153, "trades": 12, "taker_buy_volume": 1550.82, "taker_buy_quote": 643.2528}, {"ts": 1774089660000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 6965.55, "quote_volume": 2895.26339, "trades": 21, "taker_buy_volume": 2363.37, "taker_buy_quote": 982.90869}, {"ts": 1774089720000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 2340.45, "quote_volume": 974.68124, "trades": 16, "taker_buy_volume": 1957.06, "taker_buy_quote": 815.30911}, {"ts": 1774089780000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 6631.06, "quote_volume": 2764.14179, "trades": 26, "taker_buy_volume": 2334.15, "taker_buy_quote": 973.69081}, {"ts": 1774089840000, "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.416, "volume": 10537.85, "quote_volume": 4410.65383, "trades": 30, "taker_buy_volume": 7217.73, "taker_buy_quote": 3023.55115}, {"ts": 1774089900000, "open": 0.417, "high": 0.417, "low": 0.413, "close": 0.413, "volume": 13376.23, "quote_volume": 5528.5472, "trades": 30, "taker_buy_volume": 4356.2, "taker_buy_quote": 1800.76568}, {"ts": 1774089960000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 11057.79, "quote_volume": 4563.51004, "trades": 21, "taker_buy_volume": 8937.33, "taker_buy_quote": 3688.86802}, {"ts": 1774090020000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 3387.4, "quote_volume": 1395.79553, "trades": 12, "taker_buy_volume": 186.73, "taker_buy_quote": 77.11949}, {"ts": 1774090080000, "open": 0.412, "high": 0.42, "low": 0.412, "close": 0.418, "volume": 48794.84, "quote_volume": 20335.51212, "trades": 135, "taker_buy_volume": 32452.84, "taker_buy_quote": 13524.56776}, {"ts": 1774090140000, "open": 0.419, "high": 0.419, "low": 0.414, "close": 0.416, "volume": 3943.88, "quote_volume": 1642.59227, "trades": 27, "taker_buy_volume": 1130.94, "taker_buy_quote": 472.51467}, {"ts": 1774090200000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 11139.54, "quote_volume": 4633.47174, "trades": 22, "taker_buy_volume": 6493.5, "taker_buy_quote": 2701.296}, {"ts": 1774090260000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 490.66, "quote_volume": 203.23258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090320000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 15989.56, "quote_volume": 6623.37306, "trades": 29, "taker_buy_volume": 3545.69, "taker_buy_quote": 1471.46135}, {"ts": 1774090380000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 4669.6, "quote_volume": 1930.81743, "trades": 13, "taker_buy_volume": 3610.05, "taker_buy_quote": 1494.18689}, {"ts": 1774090440000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 2787.5, "quote_volume": 1151.2375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090500000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 33050.54, "quote_volume": 13558.29996, "trades": 26, "taker_buy_volume": 5144.34, "taker_buy_quote": 2114.37758}, {"ts": 1774090560000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 1623.64, "quote_volume": 667.89404, "trades": 7, "taker_buy_volume": 1034.22, "taker_buy_quote": 425.49244}, {"ts": 1774090620000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 8255.0, "quote_volume": 3391.4955, "trades": 8, "taker_buy_volume": 4758.98, "taker_buy_quote": 1957.86428}, {"ts": 1774090680000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 2288.27, "quote_volume": 945.79467, "trades": 15, "taker_buy_volume": 1833.05, "taker_buy_quote": 757.80419}, {"ts": 1774090740000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 43.47, "quote_volume": 17.99658, "trades": 2, "taker_buy_volume": 43.47, "taker_buy_quote": 17.99658}, {"ts": 1774090800000, "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 11679.23, "quote_volume": 4814.43347, "trades": 30, "taker_buy_volume": 4764.41, "taker_buy_quote": 1965.93304}, {"ts": 1774090860000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 2363.57, "quote_volume": 971.78023, "trades": 12, "taker_buy_volume": 902.32, "taker_buy_quote": 371.20648}, {"ts": 1774090920000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1115.15, "quote_volume": 460.10931, "trades": 12, "taker_buy_volume": 1056.41, "taker_buy_quote": 435.90843}, {"ts": 1774090980000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 357.05, "quote_volume": 147.8187, "trades": 5, "taker_buy_volume": 206.99, "taker_buy_quote": 85.69386}, {"ts": 1774091040000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 4356.53, "quote_volume": 1799.80461, "trades": 8, "taker_buy_volume": 66.65, "taker_buy_quote": 27.5931}, {"ts": 1774091100000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 3790.78, "quote_volume": 1569.38292, "trades": 7, "taker_buy_volume": 2406.67, "taker_buy_quote": 996.36138}, {"ts": 1774091160000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1442.91, "quote_volume": 598.13615, "trades": 7, "taker_buy_volume": 703.38, "taker_buy_quote": 291.2312}, {"ts": 1774091220000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1201.04, "quote_volume": 499.60494, "trades": 11, "taker_buy_volume": 686.58, "taker_buy_quote": 285.61728}, {"ts": 1774091280000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 9115.68, "quote_volume": 3791.18273, "trades": 23, "taker_buy_volume": 806.73, "taker_buy_quote": 336.11541}, {"ts": 1774091340000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 5196.48, "quote_volume": 2161.71287, "trades": 13, "taker_buy_volume": 3186.82, "taker_buy_quote": 1325.77894}, {"ts": 1774091400000, "open": 0.417, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 16030.58, "quote_volume": 6697.42365, "trades": 42, "taker_buy_volume": 11299.24, "taker_buy_quote": 4724.65029}, {"ts": 1774091460000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 14077.96, "quote_volume": 5902.34203, "trades": 63, "taker_buy_volume": 4794.97, "taker_buy_quote": 2010.80787}, {"ts": 1774091520000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 28147.87, "quote_volume": 11782.8638, "trades": 50, "taker_buy_volume": 16026.19, "taker_buy_quote": 6717.02326}, {"ts": 1774091580000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 39989.71, "quote_volume": 16816.35563, "trades": 55, "taker_buy_volume": 38119.87, "taker_buy_quote": 16031.02459}, {"ts": 1774091640000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 17858.09, "quote_volume": 7487.31995, "trades": 21, "taker_buy_volume": 1819.27, "taker_buy_quote": 764.0934}, {"ts": 1774091700000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 5679.88, "quote_volume": 2372.62312, "trades": 18, "taker_buy_volume": 109.3, "taker_buy_quote": 45.6874}, {"ts": 1774091760000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 33189.88, "quote_volume": 13932.07914, "trades": 46, "taker_buy_volume": 25819.39, "taker_buy_quote": 10841.41188}, {"ts": 1774091820000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 11302.67, "quote_volume": 4743.26506, "trades": 19, "taker_buy_volume": 8767.63, "taker_buy_quote": 3681.51662}, {"ts": 1774091880000, "open": 0.42, "high": 0.42, "low": 0.417, "close": 0.417, "volume": 2870.61, "quote_volume": 1201.23113, "trades": 16, "taker_buy_volume": 950.84, "taker_buy_quote": 399.3046}, {"ts": 1774091940000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 535.92, "quote_volume": 223.89007, "trades": 7, "taker_buy_volume": 357.91, "taker_buy_quote": 149.60638}, {"ts": 1774092000000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 1287.47, "quote_volume": 538.16246, "trades": 8, "taker_buy_volume": 417.5, "taker_buy_quote": 174.515}, {"ts": 1774092060000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 1369.19, "quote_volume": 572.37853, "trades": 7, "taker_buy_volume": 394.61, "taker_buy_quote": 165.00409}, {"ts": 1774092120000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 2429.58, "quote_volume": 1015.02937, "trades": 7, "taker_buy_volume": 337.5, "taker_buy_quote": 141.075}, {"ts": 1774092180000, "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 8324.5, "quote_volume": 3463.91421, "trades": 23, "taker_buy_volume": 2695.43, "taker_buy_quote": 1121.55964}, {"ts": 1774092240000, "open": 0.416, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 10278.62, "quote_volume": 4265.75488, "trades": 22, "taker_buy_volume": 8148.35, "taker_buy_quote": 3382.38527}, {"ts": 1774092300000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 3321.37, "quote_volume": 1382.19115, "trades": 8, "taker_buy_volume": 517.55, "taker_buy_quote": 215.81835}, {"ts": 1774092360000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1529.27, "quote_volume": 635.67948, "trades": 9, "taker_buy_volume": 357.43, "taker_buy_quote": 148.69088}, {"ts": 1774092420000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 3188.24, "quote_volume": 1331.85761, "trades": 11, "taker_buy_volume": 2832.07, "taker_buy_quote": 1183.33472}, {"ts": 1774092480000, "open": 0.418, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 13601.64, "quote_volume": 5649.7815, "trades": 37, "taker_buy_volume": 737.87, "taker_buy_quote": 306.6646}, {"ts": 1774092540000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 4364.64, "quote_volume": 1808.50091, "trades": 16, "taker_buy_volume": 1539.95, "taker_buy_quote": 639.07925}, {"ts": 1774092600000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 2337.23, "quote_volume": 967.73985, "trades": 19, "taker_buy_volume": 580.52, "taker_buy_quote": 240.54207}, {"ts": 1774092660000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 3997.33, "quote_volume": 1657.65573, "trades": 16, "taker_buy_volume": 2590.41, "taker_buy_quote": 1074.89475}, {"ts": 1774092720000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1303.66, "quote_volume": 538.41158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092780000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 8973.51, "quote_volume": 3707.03332, "trades": 20, "taker_buy_volume": 1499.39, "taker_buy_quote": 620.07246}, {"ts": 1774092840000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 2511.17, "quote_volume": 1035.63227, "trades": 21, "taker_buy_volume": 28.17, "taker_buy_quote": 11.66238}, {"ts": 1774092900000, "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 9207.3, "quote_volume": 3798.26013, "trades": 14, "taker_buy_volume": 8307.67, "taker_buy_quote": 3427.98038}, {"ts": 1774092960000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 5870.8, "quote_volume": 2424.4316, "trades": 22, "taker_buy_volume": 2281.48, "taker_buy_quote": 942.45418}, {"ts": 1774093020000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 4289.08, "quote_volume": 1774.39553, "trades": 18, "taker_buy_volume": 2667.63, "taker_buy_quote": 1104.39882}, {"ts": 1774093080000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1594.97, "quote_volume": 659.16318, "trades": 11, "taker_buy_volume": 198.85, "taker_buy_quote": 82.3239}, {"ts": 1774093140000, "open": 0.413, "high": 0.413, "low": 0.408, "close": 0.411, "volume": 54927.17, "quote_volume": 22522.95529, "trades": 132, "taker_buy_volume": 11648.29, "taker_buy_quote": 4780.26661}, {"ts": 1774093200000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 21943.58, "quote_volume": 8996.54859, "trades": 26, "taker_buy_volume": 1617.97, "taker_buy_quote": 663.76616}, {"ts": 1774093260000, "open": 0.41, "high": 0.413, "low": 0.409, "close": 0.413, "volume": 25839.22, "quote_volume": 10603.64519, "trades": 41, "taker_buy_volume": 22291.67, "taker_buy_quote": 9145.07542}, {"ts": 1774093320000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 8443.29, "quote_volume": 3474.06626, "trades": 13, "taker_buy_volume": 1554.42, "taker_buy_quote": 640.17564}, {"ts": 1774093380000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 15893.55, "quote_volume": 6507.2617, "trades": 25, "taker_buy_volume": 205.88, "taker_buy_quote": 84.61668}, {"ts": 1774093440000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 16094.32, "quote_volume": 6568.46155, "trades": 30, "taker_buy_volume": 3308.66, "taker_buy_quote": 1350.30364}, {"ts": 1774093500000, "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 27266.47, "quote_volume": 11099.24206, "trades": 72, "taker_buy_volume": 1368.2, "taker_buy_quote": 558.58176}, {"ts": 1774093560000, "open": 0.407, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 6547.35, "quote_volume": 2656.79785, "trades": 28, "taker_buy_volume": 773.6, "taker_buy_quote": 314.64796}, {"ts": 1774093620000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 9252.01, "quote_volume": 3748.79627, "trades": 32, "taker_buy_volume": 4545.45, "taker_buy_quote": 1841.97177}, {"ts": 1774093680000, "open": 0.405, "high": 0.409, "low": 0.404, "close": 0.405, "volume": 48034.95, "quote_volume": 19477.32996, "trades": 102, "taker_buy_volume": 21027.13, "taker_buy_quote": 8538.80877}, {"ts": 1774093740000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 4689.61, "quote_volume": 1898.52728, "trades": 24, "taker_buy_volume": 636.84, "taker_buy_quote": 258.55704}, {"ts": 1774093800000, "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 9213.4, "quote_volume": 3737.61718, "trades": 24, "taker_buy_volume": 725.08, "taker_buy_quote": 294.62854}, {"ts": 1774093860000, "open": 0.405, "high": 0.407, "low": 0.402, "close": 0.406, "volume": 26559.55, "quote_volume": 10723.25174, "trades": 77, "taker_buy_volume": 3370.53, "taker_buy_quote": 1365.3874}, {"ts": 1774093920000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 7698.3, "quote_volume": 3104.13924, "trades": 26, "taker_buy_volume": 3869.72, "taker_buy_quote": 1560.18186}, {"ts": 1774093980000, "open": 0.403, "high": 0.407, "low": 0.402, "close": 0.406, "volume": 31784.64, "quote_volume": 12874.58252, "trades": 51, "taker_buy_volume": 23949.81, "taker_buy_quote": 9715.50221}, {"ts": 1774094040000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 4128.13, "quote_volume": 1674.07334, "trades": 17, "taker_buy_volume": 1862.81, "taker_buy_quote": 756.49822}, {"ts": 1774094100000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 7015.18, "quote_volume": 2845.05941, "trades": 23, "taker_buy_volume": 2070.96, "taker_buy_quote": 840.83453}, {"ts": 1774094160000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 2890.04, "quote_volume": 1171.24205, "trades": 17, "taker_buy_volume": 775.85, "taker_buy_quote": 314.9951}, {"ts": 1774094220000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 5556.24, "quote_volume": 2259.94516, "trades": 18, "taker_buy_volume": 2443.45, "taker_buy_quote": 996.73028}, {"ts": 1774094280000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 5036.36, "quote_volume": 2036.01423, "trades": 21, "taker_buy_volume": 337.5, "taker_buy_quote": 136.6875}, {"ts": 1774094340000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 14352.88, "quote_volume": 5772.84716, "trades": 50, "taker_buy_volume": 6405.48, "taker_buy_quote": 2576.98142}, {"ts": 1774094400000, "open": 0.403, "high": 0.407, "low": 0.403, "close": 0.406, "volume": 8310.66, "quote_volume": 3370.04723, "trades": 34, "taker_buy_volume": 6041.62, "taker_buy_quote": 2452.13171}, {"ts": 1774094460000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 6308.82, "quote_volume": 2563.12776, "trades": 30, "taker_buy_volume": 688.9, "taker_buy_quote": 280.05715}, {"ts": 1774094520000, "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 5300.34, "quote_volume": 2151.19567, "trades": 22, "taker_buy_volume": 4314.15, "taker_buy_quote": 1751.59251}, {"ts": 1774094580000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 10040.8, "quote_volume": 4056.48087, "trades": 23, "taker_buy_volume": 6660.82, "taker_buy_quote": 2693.50218}, {"ts": 1774094640000, "open": 0.403, "high": 0.407, "low": 0.403, "close": 0.405, "volume": 20723.27, "quote_volume": 8389.97928, "trades": 38, "taker_buy_volume": 12070.67, "taker_buy_quote": 4891.21692}, {"ts": 1774094700000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 7551.93, "quote_volume": 3045.96682, "trades": 15, "taker_buy_volume": 3477.15, "taker_buy_quote": 1401.31377}, {"ts": 1774094760000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 2527.96, "quote_volume": 1020.99386, "trades": 16, "taker_buy_volume": 78.58, "taker_buy_quote": 31.76272}, {"ts": 1774094820000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 8976.99, "quote_volume": 3617.36177, "trades": 20, "taker_buy_volume": 1860.24, "taker_buy_quote": 749.67672}, {"ts": 1774094880000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 12448.93, "quote_volume": 4999.4245, "trades": 30, "taker_buy_volume": 707.83, "taker_buy_quote": 284.56254}, {"ts": 1774094940000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 2429.22, "quote_volume": 977.26611, "trades": 20, "taker_buy_volume": 719.67, "taker_buy_quote": 290.02701}, {"ts": 1774095000000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 6397.62, "quote_volume": 2571.72659, "trades": 23, "taker_buy_volume": 2295.82, "taker_buy_quote": 924.52183}, {"ts": 1774095060000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 1669.45, "quote_volume": 671.29365, "trades": 9, "taker_buy_volume": 981.8, "taker_buy_quote": 395.3279}, {"ts": 1774095120000, "open": 0.402, "high": 0.404, "low": 0.401, "close": 0.404, "volume": 3330.07, "quote_volume": 1341.56786, "trades": 16, "taker_buy_volume": 2013.76, "taker_buy_quote": 811.55927}, {"ts": 1774095180000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 6480.47, "quote_volume": 2618.05565, "trades": 27, "taker_buy_volume": 1875.33, "taker_buy_quote": 758.25825}, {"ts": 1774095240000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 13645.19, "quote_volume": 5532.28482, "trades": 29, "taker_buy_volume": 10096.46, "taker_buy_quote": 4095.43402}, {"ts": 1774095300000, "open": 0.405, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 9327.75, "quote_volume": 3786.18607, "trades": 27, "taker_buy_volume": 7795.39, "taker_buy_quote": 3165.80152}, {"ts": 1774095360000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 5881.31, "quote_volume": 2391.82441, "trades": 21, "taker_buy_volume": 1351.17, "taker_buy_quote": 549.50667}, {"ts": 1774095420000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 5605.32, "quote_volume": 2275.96535, "trades": 15, "taker_buy_volume": 615.28, "taker_buy_quote": 250.41896}, {"ts": 1774095480000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 9105.56, "quote_volume": 3687.42038, "trades": 37, "taker_buy_volume": 1903.06, "taker_buy_quote": 772.48942}, {"ts": 1774095540000, "open": 0.405, "high": 0.411, "low": 0.405, "close": 0.409, "volume": 78962.38, "quote_volume": 32177.59691, "trades": 118, "taker_buy_volume": 72965.85, "taker_buy_quote": 29742.4257}, {"ts": 1774095600000, "open": 0.409, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 13953.16, "quote_volume": 5713.25759, "trades": 39, "taker_buy_volume": 4070.98, "taker_buy_quote": 1670.24358}, {"ts": 1774095660000, "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 11532.29, "quote_volume": 4728.73453, "trades": 33, "taker_buy_volume": 5480.24, "taker_buy_quote": 2251.7086}, {"ts": 1774095720000, "open": 0.41, "high": 0.422, "low": 0.41, "close": 0.422, "volume": 108417.77, "quote_volume": 45170.60619, "trades": 244, "taker_buy_volume": 97637.55, "taker_buy_quote": 40701.57376}, {"ts": 1774095780000, "open": 0.421, "high": 0.428, "low": 0.42, "close": 0.424, "volume": 88077.48, "quote_volume": 37364.00647, "trades": 251, "taker_buy_volume": 49667.12, "taker_buy_quote": 21078.05474}, {"ts": 1774095840000, "open": 0.426, "high": 0.426, "low": 0.419, "close": 0.419, "volume": 26926.84, "quote_volume": 11342.02577, "trades": 93, "taker_buy_volume": 17282.23, "taker_buy_quote": 7284.39286}, {"ts": 1774095900000, "open": 0.42, "high": 0.423, "low": 0.419, "close": 0.422, "volume": 11073.54, "quote_volume": 4663.72311, "trades": 74, "taker_buy_volume": 5672.9, "taker_buy_quote": 2389.99257}, {"ts": 1774095960000, "open": 0.422, "high": 0.424, "low": 0.419, "close": 0.42, "volume": 41022.79, "quote_volume": 17298.42373, "trades": 70, "taker_buy_volume": 9762.78, "taker_buy_quote": 4121.68392}, {"ts": 1774096020000, "open": 0.42, "high": 0.423, "low": 0.419, "close": 0.423, "volume": 13581.38, "quote_volume": 5721.52158, "trades": 82, "taker_buy_volume": 8265.75, "taker_buy_quote": 3484.66077}, {"ts": 1774096080000, "open": 0.423, "high": 0.423, "low": 0.42, "close": 0.42, "volume": 38634.24, "quote_volume": 16312.33243, "trades": 49, "taker_buy_volume": 23639.5, "taker_buy_quote": 9992.03195}, {"ts": 1774096140000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 7933.48, "quote_volume": 3343.55811, "trades": 36, "taker_buy_volume": 4377.73, "taker_buy_quote": 1847.1402}, {"ts": 1774096200000, "open": 0.421, "high": 0.424, "low": 0.42, "close": 0.422, "volume": 21978.79, "quote_volume": 9278.78393, "trades": 42, "taker_buy_volume": 7671.88, "taker_buy_quote": 3241.22366}, {"ts": 1774096260000, "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.422, "volume": 23999.73, "quote_volume": 10145.54347, "trades": 63, "taker_buy_volume": 16149.19, "taker_buy_quote": 6831.08072}, {"ts": 1774096320000, "open": 0.423, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 22913.81, "quote_volume": 9718.11909, "trades": 53, "taker_buy_volume": 14063.46, "taker_buy_quote": 5971.93275}, {"ts": 1774096380000, "open": 0.422, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 34499.79, "quote_volume": 14622.19989, "trades": 57, "taker_buy_volume": 29593.82, "taker_buy_quote": 12543.53156}, {"ts": 1774096440000, "open": 0.425, "high": 0.425, "low": 0.421, "close": 0.422, "volume": 41146.38, "quote_volume": 17413.17846, "trades": 71, "taker_buy_volume": 7133.9, "taker_buy_quote": 3028.13596}, {"ts": 1774096500000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 23203.88, "quote_volume": 9777.26467, "trades": 46, "taker_buy_volume": 12383.38, "taker_buy_quote": 5219.32121}, {"ts": 1774096560000, "open": 0.421, "high": 0.422, "low": 0.418, "close": 0.42, "volume": 26768.66, "quote_volume": 11234.43654, "trades": 58, "taker_buy_volume": 4450.25, "taker_buy_quote": 1867.16039}, {"ts": 1774096620000, "open": 0.42, "high": 0.42, "low": 0.415, "close": 0.416, "volume": 49321.54, "quote_volume": 20562.55466, "trades": 127, "taker_buy_volume": 16700.87, "taker_buy_quote": 6960.04564}, {"ts": 1774096680000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 15478.3, "quote_volume": 6449.65104, "trades": 38, "taker_buy_volume": 10411.3, "taker_buy_quote": 4341.66811}, {"ts": 1774096740000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 5125.28, "quote_volume": 2138.57509, "trades": 19, "taker_buy_volume": 1333.33, "taker_buy_quote": 557.33194}, {"ts": 1774096800000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 1988.55, "quote_volume": 829.87112, "trades": 11, "taker_buy_volume": 645.77, "taker_buy_quote": 269.93186}, {"ts": 1774096860000, "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 19426.54, "quote_volume": 8077.63704, "trades": 39, "taker_buy_volume": 6711.62, "taker_buy_quote": 2786.62472}, {"ts": 1774096920000, "open": 0.415, "high": 0.418, "low": 0.415, "close": 0.418, "volume": 1475.14, "quote_volume": 614.30789, "trades": 13, "taker_buy_volume": 927.91, "taker_buy_quote": 386.80465}, {"ts": 1774096980000, "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 12513.57, "quote_volume": 5237.91887, "trades": 30, "taker_buy_volume": 9836.61, "taker_buy_quote": 4116.30213}, {"ts": 1774097040000, "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 15484.06, "quote_volume": 6508.36034, "trades": 32, "taker_buy_volume": 10191.01, "taker_buy_quote": 4280.09742}, {"ts": 1774097100000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 20643.22, "quote_volume": 8693.12649, "trades": 40, "taker_buy_volume": 11548.46, "taker_buy_quote": 4867.40213}, {"ts": 1774097160000, "open": 0.421, "high": 0.442, "low": 0.421, "close": 0.441, "volume": 216903.29, "quote_volume": 93894.27056, "trades": 451, "taker_buy_volume": 152567.61, "taker_buy_quote": 65800.51307}, {"ts": 1774097220000, "open": 0.442, "high": 0.442, "low": 0.435, "close": 0.439, "volume": 109792.37, "quote_volume": 48110.20685, "trades": 248, "taker_buy_volume": 47762.61, "taker_buy_quote": 20937.86847}, {"ts": 1774097280000, "open": 0.439, "high": 0.445, "low": 0.436, "close": 0.443, "volume": 102287.27, "quote_volume": 44963.6776, "trades": 176, "taker_buy_volume": 56107.32, "taker_buy_quote": 24717.83968}, {"ts": 1774097340000, "open": 0.443, "high": 0.446, "low": 0.439, "close": 0.442, "volume": 41414.81, "quote_volume": 18321.06204, "trades": 156, "taker_buy_volume": 28402.78, "taker_buy_quote": 12573.87621}, {"ts": 1774097400000, "open": 0.441, "high": 0.445, "low": 0.437, "close": 0.439, "volume": 69890.31, "quote_volume": 30824.46945, "trades": 143, "taker_buy_volume": 25173.3, "taker_buy_quote": 11160.26936}, {"ts": 1774097460000, "open": 0.437, "high": 0.443, "low": 0.437, "close": 0.441, "volume": 79752.44, "quote_volume": 35088.08037, "trades": 132, "taker_buy_volume": 43368.62, "taker_buy_quote": 19100.92145}, {"ts": 1774097520000, "open": 0.441, "high": 0.443, "low": 0.438, "close": 0.439, "volume": 36492.78, "quote_volume": 16072.84956, "trades": 89, "taker_buy_volume": 22856.64, "taker_buy_quote": 10078.39344}, {"ts": 1774097580000, "open": 0.44, "high": 0.44, "low": 0.433, "close": 0.437, "volume": 94374.78, "quote_volume": 41085.33974, "trades": 191, "taker_buy_volume": 29456.93, "taker_buy_quote": 12818.71128}, {"ts": 1774097640000, "open": 0.435, "high": 0.438, "low": 0.43, "close": 0.43, "volume": 96276.84, "quote_volume": 41705.40133, "trades": 321, "taker_buy_volume": 26935.6, "taker_buy_quote": 11699.84666}, {"ts": 1774097700000, "open": 0.43, "high": 0.435, "low": 0.43, "close": 0.435, "volume": 34320.6, "quote_volume": 14841.72409, "trades": 97, "taker_buy_volume": 28449.59, "taker_buy_quote": 12308.74748}, {"ts": 1774097760000, "open": 0.436, "high": 0.438, "low": 0.433, "close": 0.435, "volume": 25989.21, "quote_volume": 11291.78404, "trades": 101, "taker_buy_volume": 7728.08, "taker_buy_quote": 3363.00429}, {"ts": 1774097820000, "open": 0.435, "high": 0.439, "low": 0.432, "close": 0.434, "volume": 52923.92, "quote_volume": 23064.31514, "trades": 181, "taker_buy_volume": 33026.76, "taker_buy_quote": 14413.53099}, {"ts": 1774097880000, "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 5068.18, "quote_volume": 2199.46445, "trades": 142, "taker_buy_volume": 1738.25, "taker_buy_quote": 754.78644}, {"ts": 1774097940000, "open": 0.435, "high": 0.436, "low": 0.433, "close": 0.436, "volume": 5061.99, "quote_volume": 2202.57178, "trades": 35, "taker_buy_volume": 4408.14, "taker_buy_quote": 1918.31743}, {"ts": 1774098000000, "open": 0.436, "high": 0.436, "low": 0.431, "close": 0.434, "volume": 34640.93, "quote_volume": 15005.60905, "trades": 80, "taker_buy_volume": 9673.88, "taker_buy_quote": 4193.70565}, {"ts": 1774098060000, "open": 0.434, "high": 0.434, "low": 0.425, "close": 0.426, "volume": 84765.47, "quote_volume": 36279.67142, "trades": 224, "taker_buy_volume": 27848.56, "taker_buy_quote": 11918.38011}, {"ts": 1774098120000, "open": 0.426, "high": 0.429, "low": 0.426, "close": 0.427, "volume": 18938.24, "quote_volume": 8091.84464, "trades": 62, "taker_buy_volume": 6795.27, "taker_buy_quote": 2905.2098}, {"ts": 1774098180000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.426, "volume": 20972.09, "quote_volume": 8964.39563, "trades": 37, "taker_buy_volume": 7109.35, "taker_buy_quote": 3041.82129}, {"ts": 1774098240000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 12527.68, "quote_volume": 5349.76446, "trades": 33, "taker_buy_volume": 9403.19, "taker_buy_quote": 4018.6521}, {"ts": 1774098300000, "open": 0.426, "high": 0.428, "low": 0.425, "close": 0.428, "volume": 7475.14, "quote_volume": 3197.22596, "trades": 34, "taker_buy_volume": 4564.96, "taker_buy_quote": 1952.9382}, {"ts": 1774098360000, "open": 0.427, "high": 0.43, "low": 0.427, "close": 0.43, "volume": 30749.7, "quote_volume": 13187.85523, "trades": 48, "taker_buy_volume": 27841.15, "taker_buy_quote": 11943.84863}, {"ts": 1774098420000, "open": 0.43, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 5524.77, "quote_volume": 2379.03068, "trades": 34, "taker_buy_volume": 2573.39, "taker_buy_quote": 1109.2502}, {"ts": 1774098480000, "open": 0.432, "high": 0.435, "low": 0.429, "close": 0.435, "volume": 26436.79, "quote_volume": 11412.97345, "trades": 103, "taker_buy_volume": 22701.12, "taker_buy_quote": 9803.04234}, {"ts": 1774098540000, "open": 0.434, "high": 0.44, "low": 0.433, "close": 0.438, "volume": 68422.89, "quote_volume": 29895.89158, "trades": 190, "taker_buy_volume": 47739.51, "taker_buy_quote": 20850.84244}, {"ts": 1774098600000, "open": 0.438, "high": 0.44, "low": 0.436, "close": 0.438, "volume": 84746.05, "quote_volume": 37103.56202, "trades": 132, "taker_buy_volume": 18275.73, "taker_buy_quote": 8019.50913}, {"ts": 1774098660000, "open": 0.437, "high": 0.444, "low": 0.436, "close": 0.437, "volume": 56475.19, "quote_volume": 24890.46568, "trades": 180, "taker_buy_volume": 37838.06, "taker_buy_quote": 16701.55554}, {"ts": 1774098720000, "open": 0.435, "high": 0.439, "low": 0.434, "close": 0.439, "volume": 26084.75, "quote_volume": 11383.02291, "trades": 57, "taker_buy_volume": 5291.95, "taker_buy_quote": 2315.52017}, {"ts": 1774098780000, "open": 0.439, "high": 0.439, "low": 0.435, "close": 0.435, "volume": 20619.43, "quote_volume": 9026.75384, "trades": 42, "taker_buy_volume": 8990.96, "taker_buy_quote": 3946.69394}, {"ts": 1774098840000, "open": 0.435, "high": 0.437, "low": 0.434, "close": 0.434, "volume": 4807.27, "quote_volume": 2090.86621, "trades": 27, "taker_buy_volume": 1446.77, "taker_buy_quote": 630.47048}, {"ts": 1774098900000, "open": 0.435, "high": 0.436, "low": 0.433, "close": 0.435, "volume": 16266.37, "quote_volume": 7064.50913, "trades": 74, "taker_buy_volume": 9141.67, "taker_buy_quote": 3971.23288}, {"ts": 1774098960000, "open": 0.435, "high": 0.438, "low": 0.434, "close": 0.437, "volume": 1755.68, "quote_volume": 764.73161, "trades": 34, "taker_buy_volume": 1001.69, "taker_buy_quote": 436.83813}, {"ts": 1774099020000, "open": 0.437, "high": 0.446, "low": 0.435, "close": 0.445, "volume": 75848.69, "quote_volume": 33343.73205, "trades": 215, "taker_buy_volume": 62357.39, "taker_buy_quote": 27419.82019}, {"ts": 1774099080000, "open": 0.445, "high": 0.447, "low": 0.443, "close": 0.445, "volume": 22430.48, "quote_volume": 9980.76951, "trades": 82, "taker_buy_volume": 15804.43, "taker_buy_quote": 7036.26166}, {"ts": 1774099140000, "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.44, "volume": 13849.96, "quote_volume": 6108.15282, "trades": 53, "taker_buy_volume": 4463.34, "taker_buy_quote": 1969.88863}, {"ts": 1774099200000, "open": 0.441, "high": 0.441, "low": 0.437, "close": 0.438, "volume": 10317.77, "quote_volume": 4526.66043, "trades": 39, "taker_buy_volume": 5578.39, "taker_buy_quote": 2448.21418}, {"ts": 1774099260000, "open": 0.437, "high": 0.437, "low": 0.432, "close": 0.432, "volume": 37926.15, "quote_volume": 16467.44964, "trades": 82, "taker_buy_volume": 8387.41, "taker_buy_quote": 3640.62798}, {"ts": 1774099320000, "open": 0.431, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 21885.47, "quote_volume": 9441.22815, "trades": 43, "taker_buy_volume": 7307.33, "taker_buy_quote": 3155.19786}, {"ts": 1774099380000, "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.427, "volume": 23141.14, "quote_volume": 9919.41276, "trades": 86, "taker_buy_volume": 1627.16, "taker_buy_quote": 696.814}, {"ts": 1774099440000, "open": 0.429, "high": 0.429, "low": 0.426, "close": 0.426, "volume": 2540.73, "quote_volume": 1087.39204, "trades": 22, "taker_buy_volume": 1338.14, "taker_buy_quote": 573.87588}, {"ts": 1774099500000, "open": 0.427, "high": 0.432, "low": 0.427, "close": 0.431, "volume": 26853.6, "quote_volume": 11524.8972, "trades": 45, "taker_buy_volume": 25424.92, "taker_buy_quote": 10911.91048}, {"ts": 1774099560000, "open": 0.43, "high": 0.435, "low": 0.429, "close": 0.434, "volume": 40947.59, "quote_volume": 17718.92087, "trades": 125, "taker_buy_volume": 26045.53, "taker_buy_quote": 11281.33918}, {"ts": 1774099620000, "open": 0.433, "high": 0.434, "low": 0.432, "close": 0.434, "volume": 2472.51, "quote_volume": 1071.97557, "trades": 17, "taker_buy_volume": 1074.81, "taker_buy_quote": 466.46754}, {"ts": 1774099680000, "open": 0.434, "high": 0.436, "low": 0.433, "close": 0.434, "volume": 13041.01, "quote_volume": 5658.65815, "trades": 19, "taker_buy_volume": 715.81, "taker_buy_quote": 311.65513}, {"ts": 1774099740000, "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.435, "volume": 11463.62, "quote_volume": 4967.54188, "trades": 48, "taker_buy_volume": 10026.94, "taker_buy_quote": 4345.14939}, {"ts": 1774099800000, "open": 0.435, "high": 0.439, "low": 0.434, "close": 0.439, "volume": 14208.37, "quote_volume": 6208.40567, "trades": 53, "taker_buy_volume": 8706.2, "taker_buy_quote": 3807.55563}, {"ts": 1774099860000, "open": 0.438, "high": 0.439, "low": 0.436, "close": 0.438, "volume": 25694.84, "quote_volume": 11249.1621, "trades": 62, "taker_buy_volume": 15004.44, "taker_buy_quote": 6576.33891}, {"ts": 1774099920000, "open": 0.438, "high": 0.438, "low": 0.433, "close": 0.434, "volume": 17988.03, "quote_volume": 7810.47677, "trades": 34, "taker_buy_volume": 13490.02, "taker_buy_quote": 5855.69186}, {"ts": 1774099980000, "open": 0.434, "high": 0.436, "low": 0.434, "close": 0.436, "volume": 2834.23, "quote_volume": 1232.59738, "trades": 17, "taker_buy_volume": 1439.53, "taker_buy_quote": 627.29758}, {"ts": 1774100040000, "open": 0.435, "high": 0.436, "low": 0.433, "close": 0.436, "volume": 18653.05, "quote_volume": 8112.9058, "trades": 20, "taker_buy_volume": 4235.69, "taker_buy_quote": 1842.61631}, {"ts": 1774100100000, "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 1578.52, "quote_volume": 688.09103, "trades": 15, "taker_buy_volume": 885.4, "taker_buy_quote": 386.07541}, {"ts": 1774100160000, "open": 0.436, "high": 0.44, "low": 0.435, "close": 0.436, "volume": 38960.56, "quote_volume": 17067.25625, "trades": 76, "taker_buy_volume": 28752.88, "taker_buy_quote": 12604.33833}, {"ts": 1774100220000, "open": 0.436, "high": 0.436, "low": 0.432, "close": 0.435, "volume": 39357.41, "quote_volume": 17076.20244, "trades": 150, "taker_buy_volume": 18111.14, "taker_buy_quote": 7863.70148}, {"ts": 1774100280000, "open": 0.434, "high": 0.435, "low": 0.431, "close": 0.432, "volume": 7194.73, "quote_volume": 3113.92169, "trades": 26, "taker_buy_volume": 2444.22, "taker_buy_quote": 1060.56519}, {"ts": 1774100340000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 9813.8, "quote_volume": 4245.93599, "trades": 17, "taker_buy_volume": 5353.27, "taker_buy_quote": 2317.93008}, {"ts": 1774100400000, "open": 0.433, "high": 0.435, "low": 0.432, "close": 0.432, "volume": 36488.86, "quote_volume": 15805.3057, "trades": 67, "taker_buy_volume": 15484.96, "taker_buy_quote": 6712.77092}, {"ts": 1774100460000, "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.43, "volume": 35986.41, "quote_volume": 15497.27941, "trades": 67, "taker_buy_volume": 10816.36, "taker_buy_quote": 4665.56104}, {"ts": 1774100520000, "open": 0.431, "high": 0.431, "low": 0.428, "close": 0.429, "volume": 49530.07, "quote_volume": 21292.71627, "trades": 66, "taker_buy_volume": 4754.35, "taker_buy_quote": 2041.57549}, {"ts": 1774100580000, "open": 0.43, "high": 0.432, "low": 0.428, "close": 0.432, "volume": 4779.49, "quote_volume": 2051.17756, "trades": 32, "taker_buy_volume": 428.74, "taker_buy_quote": 184.64891}, {"ts": 1774100640000, "open": 0.432, "high": 0.432, "low": 0.431, "close": 0.431, "volume": 2479.54, "quote_volume": 1068.90032, "trades": 9, "taker_buy_volume": 259.88, "taker_buy_quote": 112.22686}, {"ts": 1774100700000, "open": 0.43, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 1345.08, "quote_volume": 579.71089, "trades": 21, "taker_buy_volume": 652.14, "taker_buy_quote": 281.34099}, {"ts": 1774100760000, "open": 0.431, "high": 0.435, "low": 0.431, "close": 0.435, "volume": 14566.1, "quote_volume": 6298.83048, "trades": 53, "taker_buy_volume": 13266.13, "taker_buy_quote": 5736.45848}, {"ts": 1774100820000, "open": 0.436, "high": 0.436, "low": 0.434, "close": 0.434, "volume": 14763.57, "quote_volume": 6422.75266, "trades": 36, "taker_buy_volume": 9435.52, "taker_buy_quote": 4108.96441}, {"ts": 1774100880000, "open": 0.433, "high": 0.434, "low": 0.432, "close": 0.432, "volume": 7122.28, "quote_volume": 3084.85919, "trades": 20, "taker_buy_volume": 3536.31, "taker_buy_quote": 1532.31951}, {"ts": 1774100940000, "open": 0.433, "high": 0.434, "low": 0.433, "close": 0.434, "volume": 404.83, "quote_volume": 175.3367, "trades": 5, "taker_buy_volume": 296.15, "taker_buy_quote": 128.27826}, {"ts": 1774101000000, "open": 0.434, "high": 0.434, "low": 0.431, "close": 0.431, "volume": 6053.16, "quote_volume": 2618.50253, "trades": 20, "taker_buy_volume": 579.99, "taker_buy_quote": 250.60316}, {"ts": 1774101060000, "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.433, "volume": 1405.84, "quote_volume": 606.50961, "trades": 15, "taker_buy_volume": 866.97, "taker_buy_quote": 374.65199}, {"ts": 1774101120000, "open": 0.433, "high": 0.433, "low": 0.427, "close": 0.43, "volume": 42793.82, "quote_volume": 18372.53648, "trades": 93, "taker_buy_volume": 5427.88, "taker_buy_quote": 2334.22984}, {"ts": 1774101180000, "open": 0.428, "high": 0.431, "low": 0.427, "close": 0.429, "volume": 9828.23, "quote_volume": 4207.51135, "trades": 43, "taker_buy_volume": 5892.31, "taker_buy_quote": 2523.18383}, {"ts": 1774101240000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 16171.06, "quote_volume": 6952.43167, "trades": 37, "taker_buy_volume": 11764.72, "taker_buy_quote": 5059.52908}, {"ts": 1774101300000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 6467.48, "quote_volume": 2781.06578, "trades": 19, "taker_buy_volume": 3404.17, "taker_buy_quote": 1463.84248}, {"ts": 1774101360000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 9858.26, "quote_volume": 4242.15569, "trades": 24, "taker_buy_volume": 686.75, "taker_buy_quote": 295.71425}, {"ts": 1774101420000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 7103.2, "quote_volume": 3049.14012, "trades": 15, "taker_buy_volume": 950.79, "taker_buy_quote": 409.18503}, {"ts": 1774101480000, "open": 0.429, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 4512.52, "quote_volume": 1928.72852, "trades": 39, "taker_buy_volume": 649.95, "taker_buy_quote": 277.8411}, {"ts": 1774101540000, "open": 0.427, "high": 0.427, "low": 0.424, "close": 0.425, "volume": 53042.62, "quote_volume": 22558.87081, "trades": 82, "taker_buy_volume": 17652.39, "taker_buy_quote": 7510.63965}, {"ts": 1774101600000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 30043.29, "quote_volume": 12823.913, "trades": 52, "taker_buy_volume": 25533.94, "taker_buy_quote": 10902.83773}, {"ts": 1774101660000, "open": 0.425, "high": 0.429, "low": 0.424, "close": 0.429, "volume": 26055.09, "quote_volume": 11151.5802, "trades": 54, "taker_buy_volume": 20909.49, "taker_buy_quote": 8956.44031}, {"ts": 1774101720000, "open": 0.428, "high": 0.428, "low": 0.418, "close": 0.423, "volume": 88208.23, "quote_volume": 37240.91704, "trades": 268, "taker_buy_volume": 23842.91, "taker_buy_quote": 10045.9118}, {"ts": 1774101780000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 5903.28, "quote_volume": 2501.3813, "trades": 24, "taker_buy_volume": 3220.35, "taker_buy_quote": 1364.06288}, {"ts": 1774101840000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 6533.59, "quote_volume": 2778.24973, "trades": 24, "taker_buy_volume": 1923.27, "taker_buy_quote": 817.79424}, {"ts": 1774101900000, "open": 0.426, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 20009.05, "quote_volume": 8489.54113, "trades": 37, "taker_buy_volume": 2578.73, "taker_buy_quote": 1094.23701}, {"ts": 1774101960000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 4236.74, "quote_volume": 1794.52938, "trades": 11, "taker_buy_volume": 3652.93, "taker_buy_quote": 1547.09943}, {"ts": 1774102020000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 878.6, "quote_volume": 371.9321, "trades": 8, "taker_buy_volume": 284.3, "taker_buy_quote": 120.5432}, {"ts": 1774102080000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 5840.84, "quote_volume": 2467.27596, "trades": 35, "taker_buy_volume": 2540.76, "taker_buy_quote": 1074.40398}, {"ts": 1774102140000, "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 22998.53, "quote_volume": 9753.66992, "trades": 34, "taker_buy_volume": 19846.59, "taker_buy_quote": 8415.09613}, {"ts": 1774102200000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 2577.45, "quote_volume": 1092.55255, "trades": 16, "taker_buy_volume": 899.33, "taker_buy_quote": 381.6361}, {"ts": 1774102260000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 1217.98, "quote_volume": 517.73857, "trades": 16, "taker_buy_volume": 826.87, "taker_buy_quote": 351.54702}, {"ts": 1774102320000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 5554.81, "quote_volume": 2360.448, "trades": 18, "taker_buy_volume": 5178.66, "taker_buy_quote": 2200.9305}, {"ts": 1774102380000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 6429.08, "quote_volume": 2723.91653, "trades": 21, "taker_buy_volume": 3810.93, "taker_buy_quote": 1613.99351}, {"ts": 1774102440000, "open": 0.424, "high": 0.425, "low": 0.419, "close": 0.421, "volume": 61765.41, "quote_volume": 26014.75743, "trades": 103, "taker_buy_volume": 11504.53, "taker_buy_quote": 4853.5778}, {"ts": 1774102500000, "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 9448.29, "quote_volume": 3983.88392, "trades": 45, "taker_buy_volume": 5556.93, "taker_buy_quote": 2345.05367}, {"ts": 1774102560000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 20807.23, "quote_volume": 8803.52409, "trades": 42, "taker_buy_volume": 9814.53, "taker_buy_quote": 4154.63867}, {"ts": 1774102620000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 28715.64, "quote_volume": 12216.2637, "trades": 45, "taker_buy_volume": 28143.19, "taker_buy_quote": 11972.44305}, {"ts": 1774102680000, "open": 0.425, "high": 0.429, "low": 0.425, "close": 0.427, "volume": 12507.47, "quote_volume": 5342.7762, "trades": 33, "taker_buy_volume": 9903.21, "taker_buy_quote": 4233.91978}, {"ts": 1774102740000, "open": 0.428, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 3120.6, "quote_volume": 1331.99123, "trades": 16, "taker_buy_volume": 1883.84, "taker_buy_quote": 804.61093}, {"ts": 1774102800000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 2805.76, "quote_volume": 1193.48334, "trades": 15, "taker_buy_volume": 481.44, "taker_buy_quote": 205.09344}, {"ts": 1774102860000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 1344.51, "quote_volume": 572.97903, "trades": 20, "taker_buy_volume": 1007.01, "taker_buy_quote": 429.20403}, {"ts": 1774102920000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 3717.29, "quote_volume": 1583.33418, "trades": 9, "taker_buy_volume": 652.37, "taker_buy_quote": 277.90962}, {"ts": 1774102980000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 14452.3, "quote_volume": 6164.27509, "trades": 30, "taker_buy_volume": 13249.28, "taker_buy_quote": 5652.53595}, {"ts": 1774103040000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 4790.38, "quote_volume": 2036.12063, "trades": 7, "taker_buy_volume": 20.29, "taker_buy_quote": 8.64354}, {"ts": 1774103100000, "open": 0.425, "high": 0.425, "low": 0.42, "close": 0.42, "volume": 43531.03, "quote_volume": 18369.35013, "trades": 97, "taker_buy_volume": 8746.93, "taker_buy_quote": 3697.56631}, {"ts": 1774103160000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 14336.25, "quote_volume": 6018.59276, "trades": 39, "taker_buy_volume": 1900.12, "taker_buy_quote": 799.71362}, {"ts": 1774103220000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.421, "volume": 8702.75, "quote_volume": 3650.3418, "trades": 36, "taker_buy_volume": 2657.99, "taker_buy_quote": 1116.72465}, {"ts": 1774103280000, "open": 0.42, "high": 0.421, "low": 0.417, "close": 0.418, "volume": 24735.44, "quote_volume": 10350.8031, "trades": 48, "taker_buy_volume": 10099.06, "taker_buy_quote": 4224.37075}, {"ts": 1774103340000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 3081.86, "quote_volume": 1290.39001, "trades": 13, "taker_buy_volume": 874.58, "taker_buy_quote": 366.92197}, {"ts": 1774103400000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 874.51, "quote_volume": 366.7158, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103460000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 12793.13, "quote_volume": 5360.12262, "trades": 53, "taker_buy_volume": 6967.41, "taker_buy_quote": 2919.38411}, {"ts": 1774103520000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 2594.23, "quote_volume": 1084.92445, "trades": 14, "taker_buy_volume": 1066.94, "taker_buy_quote": 446.71036}, {"ts": 1774103580000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 2581.8, "quote_volume": 1076.37767, "trades": 21, "taker_buy_volume": 339.01, "taker_buy_quote": 141.70618}, {"ts": 1774103640000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 6077.13, "quote_volume": 2529.67848, "trades": 20, "taker_buy_volume": 981.36, "taker_buy_quote": 409.4667}, {"ts": 1774103700000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 614.19, "quote_volume": 256.63815, "trades": 7, "taker_buy_volume": 438.59, "taker_buy_quote": 183.33062}, {"ts": 1774103760000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 3637.5, "quote_volume": 1521.96131, "trades": 13, "taker_buy_volume": 2008.38, "taker_buy_quote": 840.98915}, {"ts": 1774103820000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 3220.98, "quote_volume": 1343.14866, "trades": 13, "taker_buy_volume": 337.5, "taker_buy_quote": 140.7375}, {"ts": 1774103880000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 1113.43, "quote_volume": 465.45845, "trades": 7, "taker_buy_volume": 1057.21, "taker_buy_quote": 441.95849}, {"ts": 1774103940000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 4004.21, "quote_volume": 1674.08274, "trades": 9, "taker_buy_volume": 373.65, "taker_buy_quote": 156.5232}, {"ts": 1774104000000, "open": 0.418, "high": 0.418, "low": 0.412, "close": 0.414, "volume": 91129.85, "quote_volume": 37770.77649, "trades": 185, "taker_buy_volume": 27562.99, "taker_buy_quote": 11428.64974}, {"ts": 1774104060000, "open": 0.414, "high": 0.417, "low": 0.413, "close": 0.415, "volume": 61758.66, "quote_volume": 25634.05396, "trades": 68, "taker_buy_volume": 53199.5, "taker_buy_quote": 22082.48482}, {"ts": 1774104120000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 3236.0, "quote_volume": 1344.40358, "trades": 21, "taker_buy_volume": 2022.87, "taker_buy_quote": 840.95463}, {"ts": 1774104180000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 1447.03, "quote_volume": 601.6866, "trades": 14, "taker_buy_volume": 699.53, "taker_buy_quote": 291.04045}, {"ts": 1774104240000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 5604.48, "quote_volume": 2328.0227, "trades": 10, "taker_buy_volume": 913.48, "taker_buy_quote": 380.58366}, {"ts": 1774104300000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 4313.7, "quote_volume": 1793.98254, "trades": 13, "taker_buy_volume": 3080.8, "taker_buy_quote": 1281.6128}, {"ts": 1774104360000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 11798.91, "quote_volume": 4893.85665, "trades": 20, "taker_buy_volume": 754.26, "taker_buy_quote": 313.02991}, {"ts": 1774104420000, "open": 0.414, "high": 0.418, "low": 0.414, "close": 0.418, "volume": 4055.64, "quote_volume": 1687.21758, "trades": 20, "taker_buy_volume": 3452.44, "taker_buy_quote": 1436.50217}, {"ts": 1774104480000, "open": 0.417, "high": 0.417, "low": 0.409, "close": 0.414, "volume": 62590.58, "quote_volume": 25829.31231, "trades": 176, "taker_buy_volume": 32391.27, "taker_buy_quote": 13371.9993}, {"ts": 1774104540000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 5537.95, "quote_volume": 2289.79924, "trades": 32, "taker_buy_volume": 1821.24, "taker_buy_quote": 754.11384}, {"ts": 1774104600000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 8305.6, "quote_volume": 3438.91369, "trades": 14, "taker_buy_volume": 8132.62, "taker_buy_quote": 3367.3422}, {"ts": 1774104660000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 7047.26, "quote_volume": 2907.6147, "trades": 28, "taker_buy_volume": 3296.73, "taker_buy_quote": 1359.09615}, {"ts": 1774104720000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 17183.72, "quote_volume": 7080.57346, "trades": 18, "taker_buy_volume": 2060.69, "taker_buy_quote": 849.8851}, {"ts": 1774104780000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 4131.83, "quote_volume": 1709.60385, "trades": 16, "taker_buy_volume": 1192.88, "taker_buy_quote": 493.11235}, {"ts": 1774104840000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 5663.35, "quote_volume": 2343.14226, "trades": 24, "taker_buy_volume": 2229.53, "taker_buy_quote": 924.51733}, {"ts": 1774104900000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 4559.76, "quote_volume": 1887.01327, "trades": 14, "taker_buy_volume": 2837.65, "taker_buy_quote": 1175.24444}, {"ts": 1774104960000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 4095.58, "quote_volume": 1694.35396, "trades": 11, "taker_buy_volume": 2879.42, "taker_buy_quote": 1192.07988}, {"ts": 1774105020000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 2382.14, "quote_volume": 984.10094, "trades": 11, "taker_buy_volume": 277.12, "taker_buy_quote": 114.72768}, {"ts": 1774105080000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 2566.3, "quote_volume": 1060.07269, "trades": 12, "taker_buy_volume": 1579.01, "taker_buy_quote": 652.32192}, {"ts": 1774105140000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 2720.99, "quote_volume": 1123.30667, "trades": 16, "taker_buy_volume": 1982.0, "taker_buy_quote": 818.8079}, {"ts": 1774105200000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1319.46, "quote_volume": 544.93698, "trades": 8, "taker_buy_volume": 981.96, "taker_buy_quote": 405.54948}, {"ts": 1774105260000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 1476.65, "quote_volume": 611.56067, "trades": 6, "taker_buy_volume": 1452.67, "taker_buy_quote": 601.65693}, {"ts": 1774105320000, "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 23750.56, "quote_volume": 9873.53626, "trades": 56, "taker_buy_volume": 23628.3, "taker_buy_quote": 9822.9472}, {"ts": 1774105380000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 2615.13, "quote_volume": 1082.69031, "trades": 14, "taker_buy_volume": 2133.68, "taker_buy_quote": 883.37001}, {"ts": 1774105440000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 4904.07, "quote_volume": 2025.38091, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105500000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 12057.47, "quote_volume": 4963.42834, "trades": 25, "taker_buy_volume": 26.78, "taker_buy_quote": 11.03336}, {"ts": 1774105560000, "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.413, "volume": 11932.96, "quote_volume": 4915.07283, "trades": 31, "taker_buy_volume": 10471.11, "taker_buy_quote": 4314.61342}, {"ts": 1774105620000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 2985.44, "quote_volume": 1229.48815, "trades": 27, "taker_buy_volume": 1507.29, "taker_buy_quote": 621.16077}, {"ts": 1774105680000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2773.95, "quote_volume": 1146.01752, "trades": 29, "taker_buy_volume": 2607.93, "taker_buy_quote": 1077.45126}, {"ts": 1774105740000, "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 5914.27, "quote_volume": 2461.2261, "trades": 41, "taker_buy_volume": 4514.31, "taker_buy_quote": 1878.1934}, {"ts": 1774105800000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 34329.38, "quote_volume": 14272.91243, "trades": 47, "taker_buy_volume": 6298.41, "taker_buy_quote": 2617.36591}, {"ts": 1774105860000, "open": 0.415, "high": 0.419, "low": 0.415, "close": 0.419, "volume": 39599.26, "quote_volume": 16506.46432, "trades": 66, "taker_buy_volume": 39525.15, "taker_buy_quote": 16475.70867}, {"ts": 1774105920000, "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 24635.35, "quote_volume": 10341.59623, "trades": 73, "taker_buy_volume": 18402.65, "taker_buy_quote": 7727.78041}, {"ts": 1774105980000, "open": 0.419, "high": 0.419, "low": 0.416, "close": 0.418, "volume": 4057.11, "quote_volume": 1693.85541, "trades": 27, "taker_buy_volume": 2074.2, "taker_buy_quote": 867.50171}, {"ts": 1774106040000, "open": 0.416, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 8107.54, "quote_volume": 3383.14935, "trades": 40, "taker_buy_volume": 7953.37, "taker_buy_quote": 3318.73063}, {"ts": 1774106100000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 4675.14, "quote_volume": 1957.00648, "trades": 17, "taker_buy_volume": 4465.23, "taker_buy_quote": 1869.33305}, {"ts": 1774106160000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.421, "volume": 11758.28, "quote_volume": 4937.70214, "trades": 63, "taker_buy_volume": 6650.93, "taker_buy_quote": 2793.70025}, {"ts": 1774106220000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 5619.2, "quote_volume": 2361.19544, "trades": 47, "taker_buy_volume": 1853.03, "taker_buy_quote": 780.05291}, {"ts": 1774106280000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 15065.28, "quote_volume": 6312.36091, "trades": 25, "taker_buy_volume": 4211.69, "taker_buy_quote": 1764.98658}, {"ts": 1774106340000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 3436.65, "quote_volume": 1438.77512, "trades": 34, "taker_buy_volume": 945.4, "taker_buy_quote": 396.16274}, {"ts": 1774106400000, "open": 0.419, "high": 0.424, "low": 0.419, "close": 0.423, "volume": 24285.97, "quote_volume": 10244.75446, "trades": 90, "taker_buy_volume": 22119.74, "taker_buy_quote": 9334.06492}, {"ts": 1774106460000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 4665.95, "quote_volume": 1968.08701, "trades": 12, "taker_buy_volume": 977.72, "taker_buy_quote": 412.59784}, {"ts": 1774106520000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 7097.94, "quote_volume": 2982.31237, "trades": 17, "taker_buy_volume": 230.5, "taker_buy_quote": 96.75153}, {"ts": 1774106580000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 1478.85, "quote_volume": 619.67947, "trades": 12, "taker_buy_volume": 416.09, "taker_buy_quote": 174.38303}, {"ts": 1774106640000, "open": 0.42, "high": 0.424, "low": 0.42, "close": 0.423, "volume": 18505.31, "quote_volume": 7823.30334, "trades": 45, "taker_buy_volume": 10474.29, "taker_buy_quote": 4426.29867}, {"ts": 1774106700000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 3454.55, "quote_volume": 1457.76102, "trades": 17, "taker_buy_volume": 448.52, "taker_buy_quote": 189.27544}, {"ts": 1774106760000, "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.423, "volume": 11056.56, "quote_volume": 4665.45408, "trades": 30, "taker_buy_volume": 10403.07, "taker_buy_quote": 4390.54452}, {"ts": 1774106820000, "open": 0.422, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 30625.14, "quote_volume": 13023.10587, "trades": 78, "taker_buy_volume": 21998.21, "taker_buy_quote": 9350.49234}, {"ts": 1774106880000, "open": 0.425, "high": 0.426, "low": 0.418, "close": 0.418, "volume": 63574.31, "quote_volume": 26809.47408, "trades": 111, "taker_buy_volume": 11218.05, "taker_buy_quote": 4738.7057}, {"ts": 1774106940000, "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 26112.35, "quote_volume": 10899.44796, "trades": 54, "taker_buy_volume": 14497.58, "taker_buy_quote": 6052.10706}, {"ts": 1774107000000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 10925.28, "quote_volume": 4582.82167, "trades": 29, "taker_buy_volume": 5324.89, "taker_buy_quote": 2233.49577}, {"ts": 1774107060000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1076.59, "quote_volume": 452.10807, "trades": 11, "taker_buy_volume": 560.54, "taker_buy_quote": 235.4268}, {"ts": 1774107120000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 11912.43, "quote_volume": 4962.84073, "trades": 39, "taker_buy_volume": 1338.41, "taker_buy_quote": 558.21505}, {"ts": 1774107180000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 2504.88, "quote_volume": 1042.22625, "trades": 18, "taker_buy_volume": 236.43, "taker_buy_quote": 98.55105}, {"ts": 1774107240000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 1997.74, "quote_volume": 829.80223, "trades": 21, "taker_buy_volume": 251.83, "taker_buy_quote": 104.81487}, {"ts": 1774107300000, "open": 0.416, "high": 0.417, "low": 0.413, "close": 0.415, "volume": 28529.29, "quote_volume": 11810.47617, "trades": 99, "taker_buy_volume": 3665.3, "taker_buy_quote": 1520.14447}, {"ts": 1774107360000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 5788.81, "quote_volume": 2401.26506, "trades": 36, "taker_buy_volume": 2831.27, "taker_buy_quote": 1175.19406}, {"ts": 1774107420000, "open": 0.415, "high": 0.415, "low": 0.41, "close": 0.413, "volume": 35529.4, "quote_volume": 14636.39048, "trades": 88, "taker_buy_volume": 5653.94, "taker_buy_quote": 2330.54746}, {"ts": 1774107480000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 7252.18, "quote_volume": 2981.53889, "trades": 37, "taker_buy_volume": 383.43, "taker_buy_quote": 157.98716}, {"ts": 1774107540000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 3261.38, "quote_volume": 1342.69298, "trades": 31, "taker_buy_volume": 1446.22, "taker_buy_quote": 595.98722}, {"ts": 1774107600000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 1520.59, "quote_volume": 627.2881, "trades": 32, "taker_buy_volume": 1176.83, "taker_buy_quote": 485.75979}, {"ts": 1774107660000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 4873.05, "quote_volume": 2012.21312, "trades": 18, "taker_buy_volume": 3753.34, "taker_buy_quote": 1550.44801}, {"ts": 1774107720000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2774.31, "quote_volume": 1146.30779, "trades": 19, "taker_buy_volume": 517.76, "taker_buy_quote": 214.35264}, {"ts": 1774107780000, "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 7905.35, "quote_volume": 3284.73054, "trades": 44, "taker_buy_volume": 6684.55, "taker_buy_quote": 2777.09209}, {"ts": 1774107840000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 4874.82, "quote_volume": 2029.00143, "trades": 17, "taker_buy_volume": 4413.81, "taker_buy_quote": 1837.22127}, {"ts": 1774107900000, "open": 0.417, "high": 0.422, "low": 0.417, "close": 0.42, "volume": 16669.78, "quote_volume": 7007.6397, "trades": 63, "taker_buy_volume": 15664.78, "taker_buy_quote": 6585.3037}, {"ts": 1774107960000, "open": 0.421, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 2657.59, "quote_volume": 1117.7545, "trades": 14, "taker_buy_volume": 1595.42, "taker_buy_quote": 671.68285}, {"ts": 1774108020000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 3439.79, "quote_volume": 1442.32442, "trades": 18, "taker_buy_volume": 665.05, "taker_buy_quote": 279.37086}, {"ts": 1774108080000, "open": 0.418, "high": 0.425, "low": 0.418, "close": 0.424, "volume": 34144.88, "quote_volume": 14394.63758, "trades": 124, "taker_buy_volume": 27800.91, "taker_buy_quote": 11723.43049}, {"ts": 1774108140000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 28584.75, "quote_volume": 12140.08886, "trades": 77, "taker_buy_volume": 20460.04, "taker_buy_quote": 8691.74227}, {"ts": 1774108200000, "open": 0.425, "high": 0.426, "low": 0.423, "close": 0.423, "volume": 13036.37, "quote_volume": 5535.44447, "trades": 36, "taker_buy_volume": 8572.69, "taker_buy_quote": 3641.80531}, {"ts": 1774108260000, "open": 0.425, "high": 0.425, "low": 0.421, "close": 0.421, "volume": 16849.89, "quote_volume": 7114.72664, "trades": 27, "taker_buy_volume": 8783.91, "taker_buy_quote": 3709.6873}, {"ts": 1774108320000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 3882.72, "quote_volume": 1637.69611, "trades": 19, "taker_buy_volume": 1590.04, "taker_buy_quote": 671.6376}, {"ts": 1774108380000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 6607.49, "quote_volume": 2794.38502, "trades": 16, "taker_buy_volume": 2110.44, "taker_buy_quote": 893.55275}, {"ts": 1774108440000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 6835.42, "quote_volume": 2887.08031, "trades": 17, "taker_buy_volume": 1494.82, "taker_buy_quote": 632.1498}, {"ts": 1774108500000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 3482.14, "quote_volume": 1468.79263, "trades": 14, "taker_buy_volume": 2311.12, "taker_buy_quote": 975.38556}, {"ts": 1774108560000, "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 13022.76, "quote_volume": 5486.36174, "trades": 24, "taker_buy_volume": 5524.47, "taker_buy_quote": 2333.29916}, {"ts": 1774108620000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 1051.74, "quote_volume": 442.78989, "trades": 8, "taker_buy_volume": 184.35, "taker_buy_quote": 77.67056}, {"ts": 1774108680000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 8608.7, "quote_volume": 3609.89499, "trades": 29, "taker_buy_volume": 3303.13, "taker_buy_quote": 1386.6989}, {"ts": 1774108740000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 4963.75, "quote_volume": 2081.25282, "trades": 28, "taker_buy_volume": 4059.08, "taker_buy_quote": 1702.19609}, {"ts": 1774108800000, "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.417, "volume": 17267.76, "quote_volume": 7210.50823, "trades": 53, "taker_buy_volume": 3532.71, "taker_buy_quote": 1476.20976}, {"ts": 1774108860000, "open": 0.416, "high": 0.422, "low": 0.416, "close": 0.421, "volume": 28049.39, "quote_volume": 11778.65382, "trades": 73, "taker_buy_volume": 23489.42, "taker_buy_quote": 9869.19472}, {"ts": 1774108920000, "open": 0.421, "high": 0.421, "low": 0.418, "close": 0.421, "volume": 3401.3, "quote_volume": 1427.66168, "trades": 28, "taker_buy_volume": 1137.86, "taker_buy_quote": 477.83109}, {"ts": 1774108980000, "open": 0.42, "high": 0.423, "low": 0.42, "close": 0.423, "volume": 13015.47, "quote_volume": 5481.40083, "trades": 53, "taker_buy_volume": 10706.2, "taker_buy_quote": 4507.12347}, {"ts": 1774109040000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 13433.08, "quote_volume": 5672.36876, "trades": 49, "taker_buy_volume": 7680.0, "taker_buy_quote": 3242.93875}, {"ts": 1774109100000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 3741.63, "quote_volume": 1577.82891, "trades": 33, "taker_buy_volume": 1148.48, "taker_buy_quote": 485.2038}, {"ts": 1774109160000, "open": 0.422, "high": 0.425, "low": 0.422, "close": 0.425, "volume": 9168.7, "quote_volume": 3881.79824, "trades": 32, "taker_buy_volume": 6967.94, "taker_buy_quote": 2952.31749}, {"ts": 1774109220000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 15872.72, "quote_volume": 6718.67745, "trades": 22, "taker_buy_volume": 2030.92, "taker_buy_quote": 860.81952}, {"ts": 1774109280000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 896.45, "quote_volume": 379.71557, "trades": 4, "taker_buy_volume": 517.22, "taker_buy_quote": 219.30128}, {"ts": 1774109340000, "open": 0.424, "high": 0.424, "low": 0.42, "close": 0.42, "volume": 82803.33, "quote_volume": 34985.40958, "trades": 53, "taker_buy_volume": 391.12, "taker_buy_quote": 164.40652}, {"ts": 1774109400000, "open": 0.421, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 16145.47, "quote_volume": 6775.83271, "trades": 40, "taker_buy_volume": 4991.84, "taker_buy_quote": 2099.09632}, {"ts": 1774109460000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 3664.59, "quote_volume": 1534.44603, "trades": 19, "taker_buy_volume": 2647.41, "taker_buy_quote": 1109.26479}, {"ts": 1774109520000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 10524.65, "quote_volume": 4411.18765, "trades": 41, "taker_buy_volume": 2533.24, "taker_buy_quote": 1062.81797}, {"ts": 1774109580000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 3538.52, "quote_volume": 1482.46377, "trades": 13, "taker_buy_volume": 164.7, "taker_buy_quote": 69.09298}, {"ts": 1774109640000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 525.48, "quote_volume": 220.1522, "trades": 4, "taker_buy_volume": 501.56, "taker_buy_quote": 210.15364}, {"ts": 1774109700000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 5412.15, "quote_volume": 2263.56066, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 628.5}, {"ts": 1774109760000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 2175.81, "quote_volume": 907.25655, "trades": 9, "taker_buy_volume": 1270.45, "taker_buy_quote": 529.81914}, {"ts": 1774109820000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 8567.83, "quote_volume": 3563.76688, "trades": 26, "taker_buy_volume": 3044.64, "taker_buy_quote": 1266.7039}, {"ts": 1774109880000, "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 3006.33, "quote_volume": 1257.31064, "trades": 21, "taker_buy_volume": 2887.65, "taker_buy_quote": 1207.91272}, {"ts": 1774109940000, "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 8273.01, "quote_volume": 3474.27867, "trades": 39, "taker_buy_volume": 7185.48, "taker_buy_quote": 3019.35363}, {"ts": 1774110000000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 718.19, "quote_volume": 301.68039, "trades": 20, "taker_buy_volume": 700.31, "taker_buy_quote": 294.17079}, {"ts": 1774110060000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 4370.37, "quote_volume": 1835.12299, "trades": 21, "taker_buy_volume": 735.75, "taker_buy_quote": 309.07575}, {"ts": 1774110120000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 5465.34, "quote_volume": 2289.92994, "trades": 21, "taker_buy_volume": 491.2, "taker_buy_quote": 205.90996}, {"ts": 1774110180000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 1613.63, "quote_volume": 674.20136, "trades": 22, "taker_buy_volume": 511.62, "taker_buy_quote": 214.01732}, {"ts": 1774110240000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 1486.42, "quote_volume": 620.69797, "trades": 19, "taker_buy_volume": 310.94, "taker_buy_quote": 130.06593}, {"ts": 1774110300000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 5647.16, "quote_volume": 2358.57488, "trades": 33, "taker_buy_volume": 2391.02, "taker_buy_quote": 998.28361}, {"ts": 1774110360000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 1810.91, "quote_volume": 756.77906, "trades": 20, "taker_buy_volume": 1118.56, "taker_buy_quote": 467.77825}, {"ts": 1774110420000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 7151.14, "quote_volume": 2983.0543, "trades": 22, "taker_buy_volume": 779.31, "taker_buy_quote": 325.41408}, {"ts": 1774110480000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 2727.66, "quote_volume": 1139.46996, "trades": 18, "taker_buy_volume": 2001.06, "taker_buy_quote": 836.47776}, {"ts": 1774110540000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 1612.02, "quote_volume": 672.13695, "trades": 18, "taker_buy_volume": 857.36, "taker_buy_quote": 357.93063}, {"ts": 1774110600000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 8353.36, "quote_volume": 3469.69699, "trades": 38, "taker_buy_volume": 1910.24, "taker_buy_quote": 794.34148}, {"ts": 1774110660000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 2802.53, "quote_volume": 1161.56553, "trades": 28, "taker_buy_volume": 1107.31, "taker_buy_quote": 459.74445}, {"ts": 1774110720000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 24220.22, "quote_volume": 10017.26573, "trades": 54, "taker_buy_volume": 6598.35, "taker_buy_quote": 2732.98526}, {"ts": 1774110780000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 595.4, "quote_volume": 247.6603, "trades": 15, "taker_buy_volume": 569.3, "taker_buy_quote": 236.8288}, {"ts": 1774110840000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 3471.15, "quote_volume": 1438.39011, "trades": 18, "taker_buy_volume": 182.11, "taker_buy_quote": 75.5881}, {"ts": 1774110900000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 1626.29, "quote_volume": 676.10435, "trades": 23, "taker_buy_volume": 1057.7, "taker_buy_quote": 439.99187}, {"ts": 1774110960000, "open": 0.417, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 32361.23, "quote_volume": 13445.99909, "trades": 98, "taker_buy_volume": 10169.31, "taker_buy_quote": 4240.04319}, {"ts": 1774111020000, "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 97166.47, "quote_volume": 40231.59612, "trades": 67, "taker_buy_volume": 81952.71, "taker_buy_quote": 33930.04863}, {"ts": 1774111080000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 2897.39, "quote_volume": 1199.55992, "trades": 16, "taker_buy_volume": 1045.99, "taker_buy_quote": 434.01683}, {"ts": 1774111140000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 2680.62, "quote_volume": 1108.33755, "trades": 15, "taker_buy_volume": 528.69, "taker_buy_quote": 218.91546}, {"ts": 1774111200000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 2316.93, "quote_volume": 961.20811, "trades": 24, "taker_buy_volume": 2252.36, "taker_buy_quote": 934.47613}, {"ts": 1774111260000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 5907.73, "quote_volume": 2449.7381, "trades": 14, "taker_buy_volume": 769.27, "taker_buy_quote": 318.90955}, {"ts": 1774111320000, "open": 0.415, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 9907.66, "quote_volume": 4120.95226, "trades": 24, "taker_buy_volume": 6086.18, "taker_buy_quote": 2533.16677}, {"ts": 1774111380000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 2732.53, "quote_volume": 1137.26433, "trades": 15, "taker_buy_volume": 1822.35, "taker_buy_quote": 758.87508}, {"ts": 1774111440000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 934.38, "quote_volume": 389.08467, "trades": 8, "taker_buy_volume": 748.5, "taker_buy_quote": 311.77499}, {"ts": 1774111500000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 9184.97, "quote_volume": 3809.64945, "trades": 34, "taker_buy_volume": 8202.34, "taker_buy_quote": 3402.02121}, {"ts": 1774111560000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 5586.97, "quote_volume": 2313.09584, "trades": 21, "taker_buy_volume": 1527.77, "taker_buy_quote": 632.80865}, {"ts": 1774111620000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1573.55, "quote_volume": 649.82918, "trades": 10, "taker_buy_volume": 1039.51, "taker_buy_quote": 429.31763}, {"ts": 1774111680000, "open": 0.412, "high": 0.415, "low": 0.412, "close": 0.415, "volume": 17088.25, "quote_volume": 7065.01615, "trades": 19, "taker_buy_volume": 10241.12, "taker_buy_quote": 4230.33581}, {"ts": 1774111740000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 5039.96, "quote_volume": 2084.38354, "trades": 20, "taker_buy_volume": 1114.16, "taker_buy_quote": 461.35437}, {"ts": 1774111800000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 142.58, "quote_volume": 58.96487, "trades": 6, "taker_buy_volume": 79.33, "taker_buy_quote": 32.84262}, {"ts": 1774111860000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 1444.32, "quote_volume": 597.74154, "trades": 18, "taker_buy_volume": 931.86, "taker_buy_quote": 386.09556}, {"ts": 1774111920000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 6801.59, "quote_volume": 2809.77673, "trades": 16, "taker_buy_volume": 226.83, "taker_buy_quote": 94.06335}, {"ts": 1774111980000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 1423.02, "quote_volume": 587.68017, "trades": 10, "taker_buy_volume": 394.35, "taker_buy_quote": 162.9113}, {"ts": 1774112040000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 2444.86, "quote_volume": 1008.6237, "trades": 26, "taker_buy_volume": 850.44, "taker_buy_quote": 351.25926}, {"ts": 1774112100000, "open": 0.412, "high": 0.416, "low": 0.412, "close": 0.415, "volume": 2518.84, "quote_volume": 1046.02703, "trades": 25, "taker_buy_volume": 2113.66, "taker_buy_quote": 877.95068}, {"ts": 1774112160000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1238.56, "quote_volume": 514.0024, "trades": 4, "taker_buy_volume": 1238.56, "taker_buy_quote": 514.0024}, {"ts": 1774112220000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1051.68, "quote_volume": 434.57144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112280000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1008.89, "quote_volume": 416.7619, "trades": 4, "taker_buy_volume": 90.33, "taker_buy_quote": 37.39662}, {"ts": 1774112340000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 5115.09, "quote_volume": 2110.45571, "trades": 14, "taker_buy_volume": 649.06, "taker_buy_quote": 268.5247}, {"ts": 1774112400000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 11869.06, "quote_volume": 4890.89992, "trades": 22, "taker_buy_volume": 4850.22, "taker_buy_quote": 1999.13784}, {"ts": 1774112460000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 4974.94, "quote_volume": 2044.71469, "trades": 12, "taker_buy_volume": 14.35, "taker_buy_quote": 5.9122}, {"ts": 1774112520000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 2026.56, "quote_volume": 832.94038, "trades": 10, "taker_buy_volume": 361.72, "taker_buy_quote": 148.69114}, {"ts": 1774112580000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 2000.18, "quote_volume": 821.88155, "trades": 18, "taker_buy_volume": 820.35, "taker_buy_quote": 337.2852}, {"ts": 1774112640000, "open": 0.411, "high": 0.415, "low": 0.411, "close": 0.414, "volume": 10807.28, "quote_volume": 4467.41029, "trades": 24, "taker_buy_volume": 7818.84, "taker_buy_quote": 3231.35227}, {"ts": 1774112700000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 950.46, "quote_volume": 393.34271, "trades": 8, "taker_buy_volume": 802.73, "taker_buy_quote": 332.33022}, {"ts": 1774112760000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1456.41, "quote_volume": 602.89423, "trades": 7, "taker_buy_volume": 1396.9, "taker_buy_quote": 578.3166}, {"ts": 1774112820000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 250.57, "quote_volume": 103.48541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112880000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1969.23, "quote_volume": 813.30406, "trades": 9, "taker_buy_volume": 12.07, "taker_buy_quote": 4.99698}, {"ts": 1774112940000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 1976.76, "quote_volume": 815.84372, "trades": 14, "taker_buy_volume": 603.6, "taker_buy_quote": 249.5287}, {"ts": 1774113000000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 591.92, "quote_volume": 244.46296, "trades": 6, "taker_buy_volume": 505.29, "taker_buy_quote": 208.68477}, {"ts": 1774113060000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 358.97, "quote_volume": 147.99461, "trades": 6, "taker_buy_volume": 98.97, "taker_buy_quote": 40.87461}, {"ts": 1774113120000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 1833.88, "quote_volume": 759.96784, "trades": 12, "taker_buy_volume": 1763.68, "taker_buy_quote": 730.97524}, {"ts": 1774113180000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 7360.57, "quote_volume": 3044.53156, "trades": 9, "taker_buy_volume": 221.61, "taker_buy_quote": 91.73245}, {"ts": 1774113240000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 1424.97, "quote_volume": 586.97807, "trades": 13, "taker_buy_volume": 551.14, "taker_buy_quote": 227.09612}, {"ts": 1774113300000, "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.409, "volume": 25464.66, "quote_volume": 10437.26381, "trades": 56, "taker_buy_volume": 1629.59, "taker_buy_quote": 667.64604}, {"ts": 1774113360000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 2405.77, "quote_volume": 986.59668, "trades": 16, "taker_buy_volume": 1642.35, "taker_buy_quote": 673.84187}, {"ts": 1774113420000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 4091.67, "quote_volume": 1678.52886, "trades": 14, "taker_buy_volume": 944.16, "taker_buy_quote": 388.04976}, {"ts": 1774113480000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 7317.95, "quote_volume": 2989.11891, "trades": 33, "taker_buy_volume": 1317.51, "taker_buy_quote": 538.86159}, {"ts": 1774113540000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 23530.43, "quote_volume": 9602.68903, "trades": 49, "taker_buy_volume": 8594.98, "taker_buy_quote": 3508.3093}, {"ts": 1774113600000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 3838.73, "quote_volume": 1571.71141, "trades": 14, "taker_buy_volume": 3128.56, "taker_buy_quote": 1281.25188}, {"ts": 1774113660000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 4734.95, "quote_volume": 1943.85912, "trades": 14, "taker_buy_volume": 4655.22, "taker_buy_quote": 1911.16982}, {"ts": 1774113720000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 41.97, "quote_volume": 17.24967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113780000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 1770.94, "quote_volume": 729.45137, "trades": 9, "taker_buy_volume": 1770.94, "taker_buy_quote": 729.45137}, {"ts": 1774113840000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1859.95, "quote_volume": 766.34623, "trades": 4, "taker_buy_volume": 46.83, "taker_buy_quote": 19.34079}, {"ts": 1774113900000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 13133.66, "quote_volume": 5438.57587, "trades": 37, "taker_buy_volume": 9650.96, "taker_buy_quote": 3997.65039}, {"ts": 1774113960000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 1665.51, "quote_volume": 691.2563, "trades": 16, "taker_buy_volume": 868.67, "taker_buy_quote": 361.0537}, {"ts": 1774114020000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 917.93, "quote_volume": 380.92973, "trades": 12, "taker_buy_volume": 575.04, "taker_buy_quote": 238.75165}, {"ts": 1774114080000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 2002.33, "quote_volume": 831.10337, "trades": 17, "taker_buy_volume": 548.58, "taker_buy_quote": 227.82748}, {"ts": 1774114140000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 714.64, "quote_volume": 296.5756, "trades": 2, "taker_buy_volume": 714.64, "taker_buy_quote": 296.5756}, {"ts": 1774114200000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 867.36, "quote_volume": 360.1112, "trades": 14, "taker_buy_volume": 767.36, "taker_buy_quote": 318.7112}, {"ts": 1774114260000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1983.77, "quote_volume": 822.92491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114320000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 752.54, "quote_volume": 311.32736, "trades": 5, "taker_buy_volume": 121.06, "taker_buy_quote": 50.11884}, {"ts": 1774114380000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 698.94, "quote_volume": 288.85467, "trades": 7, "taker_buy_volume": 529.95, "taker_buy_quote": 219.0618}, {"ts": 1774114440000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 800.78, "quote_volume": 329.95136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114500000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 6393.75, "quote_volume": 2630.24941, "trades": 22, "taker_buy_volume": 3542.54, "taker_buy_quote": 1457.02345}, {"ts": 1774114560000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 6009.7, "quote_volume": 2475.78225, "trades": 15, "taker_buy_volume": 5511.31, "taker_buy_quote": 2270.65972}, {"ts": 1774114620000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 1452.97, "quote_volume": 598.64249, "trades": 3, "taker_buy_volume": 1314.79, "taker_buy_quote": 541.71233}, {"ts": 1774114680000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 2595.67, "quote_volume": 1072.01171, "trades": 7, "taker_buy_volume": 2595.67, "taker_buy_quote": 1072.01171}, {"ts": 1774114740000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1143.65, "quote_volume": 473.1336, "trades": 6, "taker_buy_volume": 806.15, "taker_buy_quote": 333.7461}, {"ts": 1774114800000, "open": 0.413, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 28883.49, "quote_volume": 11959.67499, "trades": 35, "taker_buy_volume": 21122.72, "taker_buy_quote": 8749.01114}, {"ts": 1774114860000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 2160.72, "quote_volume": 896.54269, "trades": 10, "taker_buy_volume": 980.04, "taker_buy_quote": 406.56049}, {"ts": 1774114920000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 626.12, "quote_volume": 260.2081, "trades": 5, "taker_buy_volume": 368.3, "taker_buy_quote": 153.2128}, {"ts": 1774114980000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1321.81, "quote_volume": 549.87296, "trades": 8, "taker_buy_volume": 1321.81, "taker_buy_quote": 549.87296}, {"ts": 1774115040000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 5775.61, "quote_volume": 2402.37855, "trades": 16, "taker_buy_volume": 3751.54, "taker_buy_quote": 1561.56069}, {"ts": 1774115100000, "open": 0.415, "high": 0.421, "low": 0.415, "close": 0.42, "volume": 34141.64, "quote_volume": 14309.80859, "trades": 81, "taker_buy_volume": 27050.18, "taker_buy_quote": 11332.25091}, {"ts": 1774115160000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 2975.54, "quote_volume": 1246.85221, "trades": 10, "taker_buy_volume": 2801.3, "taker_buy_quote": 1173.97971}, {"ts": 1774115220000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 3855.36, "quote_volume": 1616.62859, "trades": 14, "taker_buy_volume": 1487.82, "taker_buy_quote": 624.62933}, {"ts": 1774115280000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.421, "volume": 7393.18, "quote_volume": 3101.19845, "trades": 29, "taker_buy_volume": 4174.06, "taker_buy_quote": 1752.44717}, {"ts": 1774115340000, "open": 0.42, "high": 0.424, "low": 0.42, "close": 0.423, "volume": 47826.11, "quote_volume": 20159.76345, "trades": 86, "taker_buy_volume": 43393.33, "taker_buy_quote": 18290.79624}, {"ts": 1774115400000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 11357.66, "quote_volume": 4812.0465, "trades": 29, "taker_buy_volume": 10091.01, "taker_buy_quote": 4276.25355}, {"ts": 1774115460000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 29429.27, "quote_volume": 12491.02188, "trades": 58, "taker_buy_volume": 20465.46, "taker_buy_quote": 8685.67765}, {"ts": 1774115520000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 7842.03, "quote_volume": 3319.59982, "trades": 23, "taker_buy_volume": 7034.07, "taker_buy_quote": 2978.6407}, {"ts": 1774115580000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 6788.47, "quote_volume": 2872.86315, "trades": 19, "taker_buy_volume": 5237.75, "taker_buy_quote": 2218.16014}, {"ts": 1774115640000, "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 20043.5, "quote_volume": 8501.49734, "trades": 27, "taker_buy_volume": 13891.71, "taker_buy_quote": 5893.22579}, {"ts": 1774115700000, "open": 0.425, "high": 0.427, "low": 0.424, "close": 0.424, "volume": 46338.96, "quote_volume": 19737.53375, "trades": 79, "taker_buy_volume": 35129.42, "taker_buy_quote": 14965.49042}, {"ts": 1774115760000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 2796.09, "quote_volume": 1187.11533, "trades": 10, "taker_buy_volume": 2764.28, "taker_buy_quote": 1173.62789}, {"ts": 1774115820000, "open": 0.425, "high": 0.427, "low": 0.424, "close": 0.427, "volume": 11429.66, "quote_volume": 4868.63403, "trades": 29, "taker_buy_volume": 9424.59, "taker_buy_quote": 4016.59929}, {"ts": 1774115880000, "open": 0.427, "high": 0.429, "low": 0.426, "close": 0.429, "volume": 28704.84, "quote_volume": 12270.81308, "trades": 82, "taker_buy_volume": 26835.13, "taker_buy_quote": 11471.68329}, {"ts": 1774115940000, "open": 0.429, "high": 0.429, "low": 0.425, "close": 0.425, "volume": 41688.64, "quote_volume": 17796.00943, "trades": 48, "taker_buy_volume": 11406.86, "taker_buy_quote": 4869.64379}, {"ts": 1774116000000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 4246.77, "quote_volume": 1808.79863, "trades": 14, "taker_buy_volume": 3624.24, "taker_buy_quote": 1544.19675}, {"ts": 1774116060000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 11409.09, "quote_volume": 4864.3709, "trades": 28, "taker_buy_volume": 6766.03, "taker_buy_quote": 2886.37815}, {"ts": 1774116120000, "open": 0.427, "high": 0.427, "low": 0.42, "close": 0.423, "volume": 69365.74, "quote_volume": 29323.94386, "trades": 122, "taker_buy_volume": 23017.36, "taker_buy_quote": 9725.41559}, {"ts": 1774116180000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 1446.01, "quote_volume": 612.19613, "trades": 13, "taker_buy_volume": 1044.79, "taker_buy_quote": 442.65346}, {"ts": 1774116240000, "open": 0.423, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 15162.82, "quote_volume": 6384.22317, "trades": 32, "taker_buy_volume": 1214.69, "taker_buy_quote": 513.17861}, {"ts": 1774116300000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 4847.06, "quote_volume": 2039.21704, "trades": 15, "taker_buy_volume": 2248.68, "taker_buy_quote": 947.7013}, {"ts": 1774116360000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 3608.88, "quote_volume": 1519.94014, "trades": 10, "taker_buy_volume": 601.66, "taker_buy_quote": 253.56302}, {"ts": 1774116420000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 1551.77, "quote_volume": 654.95958, "trades": 13, "taker_buy_volume": 853.07, "taker_buy_quote": 360.41829}, {"ts": 1774116480000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 12493.1, "quote_volume": 5259.93566, "trades": 22, "taker_buy_volume": 1597.63, "taker_buy_quote": 673.04094}, {"ts": 1774116540000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 220.18, "quote_volume": 92.69578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116600000, "open": 0.421, "high": 0.425, "low": 0.421, "close": 0.425, "volume": 2228.68, "quote_volume": 943.88694, "trades": 19, "taker_buy_volume": 1946.81, "taker_buy_quote": 825.15717}, {"ts": 1774116660000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 4810.7, "quote_volume": 2035.38982, "trades": 15, "taker_buy_volume": 1560.88, "taker_buy_quote": 660.71596}, {"ts": 1774116720000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 2117.79, "quote_volume": 896.32077, "trades": 13, "taker_buy_volume": 1283.35, "taker_buy_quote": 543.35265}, {"ts": 1774116780000, "open": 0.422, "high": 0.424, "low": 0.42, "close": 0.424, "volume": 14648.36, "quote_volume": 6168.35964, "trades": 41, "taker_buy_volume": 6236.79, "taker_buy_quote": 2630.86693}, {"ts": 1774116840000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 2709.88, "quote_volume": 1143.9956, "trades": 15, "taker_buy_volume": 845.77, "taker_buy_quote": 357.27097}, {"ts": 1774116900000, "open": 0.421, "high": 0.421, "low": 0.416, "close": 0.418, "volume": 47944.32, "quote_volume": 20041.23555, "trades": 103, "taker_buy_volume": 24149.0, "taker_buy_quote": 10094.15753}, {"ts": 1774116960000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 3372.72, "quote_volume": 1407.14539, "trades": 17, "taker_buy_volume": 1720.85, "taker_buy_quote": 717.84418}, {"ts": 1774117020000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 1433.54, "quote_volume": 598.15811, "trades": 14, "taker_buy_volume": 371.93, "taker_buy_quote": 155.46674}, {"ts": 1774117080000, "open": 0.418, "high": 0.418, "low": 0.414, "close": 0.416, "volume": 12427.3, "quote_volume": 5168.03542, "trades": 56, "taker_buy_volume": 6611.46, "taker_buy_quote": 2751.34639}, {"ts": 1774117140000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 4731.54, "quote_volume": 1972.68631, "trades": 22, "taker_buy_volume": 77.93, "taker_buy_quote": 32.53268}, {"ts": 1774117200000, "open": 0.418, "high": 0.418, "low": 0.414, "close": 0.416, "volume": 5362.1, "quote_volume": 2228.65873, "trades": 26, "taker_buy_volume": 3194.32, "taker_buy_quote": 1326.7976}, {"ts": 1774117260000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 59.68, "quote_volume": 24.82688, "trades": 2, "taker_buy_volume": 33.08, "taker_buy_quote": 13.76128}, {"ts": 1774117320000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 955.88, "quote_volume": 397.77145, "trades": 12, "taker_buy_volume": 489.7, "taker_buy_quote": 203.8674}, {"ts": 1774117380000, "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.418, "volume": 4673.32, "quote_volume": 1952.39603, "trades": 16, "taker_buy_volume": 3547.64, "taker_buy_quote": 1482.96755}, {"ts": 1774117440000, "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 19019.02, "quote_volume": 7979.70586, "trades": 38, "taker_buy_volume": 10234.77, "taker_buy_quote": 4294.6582}, {"ts": 1774117500000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 2867.18, "quote_volume": 1201.40475, "trades": 15, "taker_buy_volume": 1303.32, "taker_buy_quote": 546.2588}, {"ts": 1774117560000, "open": 0.418, "high": 0.424, "low": 0.418, "close": 0.424, "volume": 16913.38, "quote_volume": 7133.60971, "trades": 44, "taker_buy_volume": 9011.03, "taker_buy_quote": 3807.49018}, {"ts": 1774117620000, "open": 0.423, "high": 0.427, "low": 0.422, "close": 0.426, "volume": 9621.75, "quote_volume": 4083.71589, "trades": 45, "taker_buy_volume": 6428.13, "taker_buy_quote": 2732.37471}, {"ts": 1774117680000, "open": 0.425, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 7787.73, "quote_volume": 3328.49294, "trades": 35, "taker_buy_volume": 3485.86, "taker_buy_quote": 1490.39926}, {"ts": 1774117740000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 13569.49, "quote_volume": 5778.45706, "trades": 32, "taker_buy_volume": 8982.32, "taker_buy_quote": 3828.06533}, {"ts": 1774117800000, "open": 0.427, "high": 0.431, "low": 0.427, "close": 0.429, "volume": 34758.93, "quote_volume": 14923.33072, "trades": 85, "taker_buy_volume": 24952.6, "taker_buy_quote": 10717.91588}, {"ts": 1774117860000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.43, "volume": 10930.91, "quote_volume": 4692.76872, "trades": 34, "taker_buy_volume": 7720.49, "taker_buy_quote": 3316.80571}, {"ts": 1774117920000, "open": 0.429, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 50489.83, "quote_volume": 21713.67204, "trades": 73, "taker_buy_volume": 34703.54, "taker_buy_quote": 14936.12198}, {"ts": 1774117980000, "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.43, "volume": 12941.84, "quote_volume": 5562.73789, "trades": 29, "taker_buy_volume": 7226.35, "taker_buy_quote": 3109.78794}, {"ts": 1774118040000, "open": 0.43, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 4184.15, "quote_volume": 1804.03337, "trades": 19, "taker_buy_volume": 3086.32, "taker_buy_quote": 1330.86864}, {"ts": 1774118100000, "open": 0.431, "high": 0.431, "low": 0.427, "close": 0.429, "volume": 8395.55, "quote_volume": 3600.2149, "trades": 25, "taker_buy_volume": 2935.31, "taker_buy_quote": 1256.56309}, {"ts": 1774118160000, "open": 0.429, "high": 0.43, "low": 0.426, "close": 0.428, "volume": 23313.32, "quote_volume": 9951.70992, "trades": 43, "taker_buy_volume": 1339.12, "taker_buy_quote": 573.53413}, {"ts": 1774118220000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 1320.84, "quote_volume": 564.79957, "trades": 13, "taker_buy_volume": 800.89, "taker_buy_quote": 342.78092}, {"ts": 1774118280000, "open": 0.427, "high": 0.428, "low": 0.425, "close": 0.425, "volume": 16901.87, "quote_volume": 7197.8991, "trades": 41, "taker_buy_volume": 2979.92, "taker_buy_quote": 1270.61822}, {"ts": 1774118340000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 8316.46, "quote_volume": 3535.01046, "trades": 22, "taker_buy_volume": 1091.85, "taker_buy_quote": 464.30659}, {"ts": 1774118400000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 9702.98, "quote_volume": 4111.37901, "trades": 36, "taker_buy_volume": 1975.9, "taker_buy_quote": 837.7816}, {"ts": 1774118460000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 9775.14, "quote_volume": 4155.38079, "trades": 18, "taker_buy_volume": 2474.32, "taker_buy_quote": 1052.60728}, {"ts": 1774118520000, "open": 0.423, "high": 0.428, "low": 0.423, "close": 0.426, "volume": 5334.76, "quote_volume": 2264.7257, "trades": 26, "taker_buy_volume": 1623.55, "taker_buy_quote": 691.20382}, {"ts": 1774118580000, "open": 0.426, "high": 0.427, "low": 0.423, "close": 0.426, "volume": 12625.24, "quote_volume": 5374.98036, "trades": 31, "taker_buy_volume": 3660.16, "taker_buy_quote": 1557.12253}, {"ts": 1774118640000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 2475.99, "quote_volume": 1054.04869, "trades": 15, "taker_buy_volume": 753.62, "taker_buy_quote": 321.36644}, {"ts": 1774118700000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 7910.16, "quote_volume": 3366.63618, "trades": 19, "taker_buy_volume": 4309.73, "taker_buy_quote": 1836.11593}, {"ts": 1774118760000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 2413.1, "quote_volume": 1030.34647, "trades": 12, "taker_buy_volume": 2365.87, "taker_buy_quote": 1010.22649}, {"ts": 1774118820000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 905.07, "quote_volume": 385.94178, "trades": 5, "taker_buy_volume": 205.07, "taker_buy_quote": 87.40428}, {"ts": 1774118880000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 7878.82, "quote_volume": 3354.60165, "trades": 28, "taker_buy_volume": 2898.06, "taker_buy_quote": 1234.65609}, {"ts": 1774118940000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 9304.65, "quote_volume": 3950.83005, "trades": 18, "taker_buy_volume": 534.6, "taker_buy_quote": 227.37209}, {"ts": 1774119000000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 4920.52, "quote_volume": 2091.42606, "trades": 17, "taker_buy_volume": 2262.11, "taker_buy_quote": 961.60181}, {"ts": 1774119060000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 473.86, "quote_volume": 201.46614, "trades": 7, "taker_buy_volume": 450.07, "taker_buy_quote": 191.35539}, {"ts": 1774119120000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 2283.08, "quote_volume": 968.07929, "trades": 6, "taker_buy_volume": 53.37, "taker_buy_quote": 22.68225}, {"ts": 1774119180000, "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.421, "volume": 29644.95, "quote_volume": 12540.62232, "trades": 51, "taker_buy_volume": 883.89, "taker_buy_quote": 373.00158}, {"ts": 1774119240000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 6575.25, "quote_volume": 2774.7555, "trades": 13, "taker_buy_volume": 4453.52, "taker_buy_quote": 1879.38544}, {"ts": 1774119300000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 1225.07, "quote_volume": 517.07498, "trades": 12, "taker_buy_volume": 789.66, "taker_buy_quote": 333.68868}, {"ts": 1774119360000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 332.3, "quote_volume": 140.24553, "trades": 6, "taker_buy_volume": 14.93, "taker_buy_quote": 6.31539}, {"ts": 1774119420000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1284.25, "quote_volume": 541.9535, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119480000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 549.77, "quote_volume": 232.33701, "trades": 6, "taker_buy_volume": 334.07, "taker_buy_quote": 141.31161}, {"ts": 1774119540000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 981.04, "quote_volume": 414.07607, "trades": 8, "taker_buy_volume": 77.19, "taker_buy_quote": 32.65137}, {"ts": 1774119600000, "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 6813.26, "quote_volume": 2889.74317, "trades": 22, "taker_buy_volume": 4044.94, "taker_buy_quote": 1715.8568}, {"ts": 1774119660000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 2671.14, "quote_volume": 1133.45662, "trades": 16, "taker_buy_volume": 2147.46, "taker_buy_quote": 911.93998}, {"ts": 1774119720000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 2845.05, "quote_volume": 1200.70125, "trades": 20, "taker_buy_volume": 527.26, "taker_buy_quote": 222.65931}, {"ts": 1774119780000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 2321.59, "quote_volume": 979.71098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119840000, "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.421, "volume": 3066.93, "quote_volume": 1295.06968, "trades": 17, "taker_buy_volume": 643.05, "taker_buy_quote": 271.50163}, {"ts": 1774119900000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 1256.92, "quote_volume": 530.77648, "trades": 13, "taker_buy_volume": 353.57, "taker_buy_quote": 149.56278}, {"ts": 1774119960000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 1259.38, "quote_volume": 531.00837, "trades": 17, "taker_buy_volume": 274.15, "taker_buy_quote": 115.92904}, {"ts": 1774120020000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 5938.6, "quote_volume": 2506.62948, "trades": 18, "taker_buy_volume": 2148.76, "taker_buy_quote": 907.35337}, {"ts": 1774120080000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 14355.67, "quote_volume": 6032.79209, "trades": 31, "taker_buy_volume": 4739.67, "taker_buy_quote": 1990.88921}, {"ts": 1774120140000, "open": 0.42, "high": 0.42, "low": 0.417, "close": 0.417, "volume": 24495.62, "quote_volume": 10248.71232, "trades": 43, "taker_buy_volume": 11062.62, "taker_buy_quote": 4627.5397}, {"ts": 1774120200000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 1037.78, "quote_volume": 433.49688, "trades": 11, "taker_buy_volume": 603.8, "taker_buy_quote": 252.50773}, {"ts": 1774120260000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 6646.42, "quote_volume": 2774.0047, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120320000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 2997.95, "quote_volume": 1253.1431, "trades": 8, "taker_buy_volume": 2997.95, "taker_buy_quote": 1253.1431}, {"ts": 1774120380000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 2258.98, "quote_volume": 943.9413, "trades": 6, "taker_buy_volume": 752.56, "taker_buy_quote": 314.57008}, {"ts": 1774120440000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 2553.89, "quote_volume": 1068.63135, "trades": 11, "taker_buy_volume": 1999.79, "taker_buy_quote": 837.55051}, {"ts": 1774120500000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 6539.48, "quote_volume": 2740.12176, "trades": 16, "taker_buy_volume": 3720.61, "taker_buy_quote": 1559.04077}, {"ts": 1774120560000, "open": 0.418, "high": 0.421, "low": 0.417, "close": 0.421, "volume": 10344.16, "quote_volume": 4329.87452, "trades": 30, "taker_buy_volume": 4206.17, "taker_buy_quote": 1766.04466}, {"ts": 1774120620000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 5128.83, "quote_volume": 2160.80837, "trades": 22, "taker_buy_volume": 2100.29, "taker_buy_quote": 885.88893}, {"ts": 1774120680000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 510.53, "quote_volume": 213.83267, "trades": 8, "taker_buy_volume": 94.62, "taker_buy_quote": 39.64578}, {"ts": 1774120740000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 1933.27, "quote_volume": 811.03733, "trades": 13, "taker_buy_volume": 1121.24, "taker_buy_quote": 470.8968}, {"ts": 1774120800000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 366.57, "quote_volume": 153.50094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120860000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 16377.46, "quote_volume": 6847.54296, "trades": 24, "taker_buy_volume": 5297.21, "taker_buy_quote": 2215.49215}, {"ts": 1774120920000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 5479.67, "quote_volume": 2294.29404, "trades": 28, "taker_buy_volume": 3513.17, "taker_buy_quote": 1472.29704}, {"ts": 1774120980000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 3673.14, "quote_volume": 1535.63544, "trades": 19, "taker_buy_volume": 937.92, "taker_buy_quote": 392.31348}, {"ts": 1774121040000, "open": 0.418, "high": 0.418, "low": 0.414, "close": 0.416, "volume": 37805.19, "quote_volume": 15710.49162, "trades": 126, "taker_buy_volume": 4449.9, "taker_buy_quote": 1849.9766}, {"ts": 1774121100000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 1728.55, "quote_volume": 719.48216, "trades": 7, "taker_buy_volume": 405.36, "taker_buy_quote": 169.03512}, {"ts": 1774121160000, "open": 0.417, "high": 0.423, "low": 0.417, "close": 0.419, "volume": 66791.49, "quote_volume": 28070.17769, "trades": 230, "taker_buy_volume": 40521.44, "taker_buy_quote": 17023.71368}, {"ts": 1774121220000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1199.72, "quote_volume": 502.93028, "trades": 15, "taker_buy_volume": 817.94, "taker_buy_quote": 342.96446}, {"ts": 1774121280000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 11865.91, "quote_volume": 4980.59031, "trades": 39, "taker_buy_volume": 1048.71, "taker_buy_quote": 440.86066}, {"ts": 1774121340000, "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 3730.84, "quote_volume": 1572.86347, "trades": 26, "taker_buy_volume": 3625.25, "taker_buy_quote": 1528.51567}, {"ts": 1774121400000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 4738.54, "quote_volume": 1996.74401, "trades": 11, "taker_buy_volume": 1777.4, "taker_buy_quote": 750.0628}, {"ts": 1774121460000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 356.22, "quote_volume": 149.5417, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121520000, "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 972.92, "quote_volume": 408.96316, "trades": 8, "taker_buy_volume": 695.04, "taker_buy_quote": 292.29438}, {"ts": 1774121580000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 2937.98, "quote_volume": 1241.42203, "trades": 13, "taker_buy_volume": 2902.76, "taker_buy_quote": 1226.59441}, {"ts": 1774121640000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1549.96, "quote_volume": 654.38196, "trades": 9, "taker_buy_volume": 710.04, "taker_buy_quote": 299.93572}, {"ts": 1774121700000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 2535.23, "quote_volume": 1065.03953, "trades": 9, "taker_buy_volume": 172.56, "taker_buy_quote": 72.69766}, {"ts": 1774121760000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 3142.32, "quote_volume": 1317.74078, "trades": 17, "taker_buy_volume": 2187.96, "taker_buy_quote": 918.07271}, {"ts": 1774121820000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 385.1, "quote_volume": 161.34392, "trades": 4, "taker_buy_volume": 15.77, "taker_buy_quote": 6.60763}, {"ts": 1774121880000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 2939.29, "quote_volume": 1231.41121, "trades": 12, "taker_buy_volume": 2479.88, "taker_buy_quote": 1039.10159}, {"ts": 1774121940000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 3700.96, "quote_volume": 1551.52647, "trades": 27, "taker_buy_volume": 1128.66, "taker_buy_quote": 473.48564}, {"ts": 1774122000000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 2008.31, "quote_volume": 844.96024, "trades": 16, "taker_buy_volume": 1670.81, "taker_buy_quote": 703.21024}, {"ts": 1774122060000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 2023.35, "quote_volume": 848.17345, "trades": 4, "taker_buy_volume": 389.8, "taker_buy_quote": 163.716}, {"ts": 1774122120000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 259.48, "quote_volume": 108.72212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122180000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 1377.0, "quote_volume": 577.50379, "trades": 10, "taker_buy_volume": 878.29, "taker_buy_quote": 368.5443}, {"ts": 1774122240000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122300000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 3341.86, "quote_volume": 1397.01681, "trades": 13, "taker_buy_volume": 119.33, "taker_buy_quote": 49.99927}, {"ts": 1774122360000, "open": 0.419, "high": 0.419, "low": 0.416, "close": 0.417, "volume": 14359.63, "quote_volume": 5989.19948, "trades": 36, "taker_buy_volume": 7963.04, "taker_buy_quote": 3323.7509}, {"ts": 1774122420000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 6419.91, "quote_volume": 2688.21426, "trades": 18, "taker_buy_volume": 4772.63, "taker_buy_quote": 1999.67997}, {"ts": 1774122480000, "open": 0.418, "high": 0.422, "low": 0.418, "close": 0.421, "volume": 10620.95, "quote_volume": 4454.69346, "trades": 25, "taker_buy_volume": 6808.29, "taker_buy_quote": 2859.98908}, {"ts": 1774122540000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 1835.39, "quote_volume": 768.23628, "trades": 20, "taker_buy_volume": 229.84, "taker_buy_quote": 96.30296}, {"ts": 1774122600000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 364.02, "quote_volume": 152.37309, "trades": 18, "taker_buy_volume": 212.73, "taker_buy_quote": 89.13387}, {"ts": 1774122660000, "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.418, "volume": 12090.73, "quote_volume": 5041.51855, "trades": 36, "taker_buy_volume": 543.21, "taker_buy_quote": 226.73637}, {"ts": 1774122720000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 8021.6, "quote_volume": 3342.24873, "trades": 15, "taker_buy_volume": 1451.16, "taker_buy_quote": 606.567}, {"ts": 1774122780000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 9102.05, "quote_volume": 3779.37425, "trades": 29, "taker_buy_volume": 4844.96, "taker_buy_quote": 2011.92719}, {"ts": 1774122840000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 8444.24, "quote_volume": 3511.56483, "trades": 16, "taker_buy_volume": 972.61, "taker_buy_quote": 404.60576}, {"ts": 1774122900000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 8217.88, "quote_volume": 3416.49276, "trades": 12, "taker_buy_volume": 2477.72, "taker_buy_quote": 1029.43124}, {"ts": 1774122960000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 1684.79, "quote_volume": 702.8633, "trades": 19, "taker_buy_volume": 997.35, "taker_buy_quote": 416.21326}, {"ts": 1774123020000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 3438.63, "quote_volume": 1434.2189, "trades": 20, "taker_buy_volume": 2418.27, "taker_buy_quote": 1008.72878}, {"ts": 1774123080000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 997.54, "quote_volume": 415.47101, "trades": 12, "taker_buy_volume": 494.37, "taker_buy_quote": 206.15229}, {"ts": 1774123140000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123200000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 3677.51, "quote_volume": 1536.83598, "trades": 12, "taker_buy_volume": 3664.66, "taker_buy_quote": 1531.49038}, {"ts": 1774123260000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2030.8, "quote_volume": 843.43733, "trades": 14, "taker_buy_volume": 216.64, "taker_buy_quote": 90.12224}, {"ts": 1774123320000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 3438.15, "quote_volume": 1426.87151, "trades": 11, "taker_buy_volume": 1793.8, "taker_buy_quote": 744.46626}, {"ts": 1774123380000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 1013.66, "quote_volume": 421.93636, "trades": 13, "taker_buy_volume": 533.56, "taker_buy_quote": 222.35736}, {"ts": 1774123440000, "open": 0.415, "high": 0.418, "low": 0.415, "close": 0.418, "volume": 2491.79, "quote_volume": 1036.44093, "trades": 18, "taker_buy_volume": 1804.48, "taker_buy_quote": 750.86978}, {"ts": 1774123500000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 616.52, "quote_volume": 257.11633, "trades": 4, "taker_buy_volume": 27.49, "taker_buy_quote": 11.49082}, {"ts": 1774123560000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 785.38, "quote_volume": 326.95619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123620000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 2474.33, "quote_volume": 1029.27818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123680000, "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 4903.69, "quote_volume": 2029.39104, "trades": 27, "taker_buy_volume": 432.55, "taker_buy_quote": 179.19632}, {"ts": 1774123740000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 796.15, "quote_volume": 329.6061, "trades": 5, "taker_buy_volume": 522.15, "taker_buy_quote": 216.1701}, {"ts": 1774123800000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 1485.43, "quote_volume": 614.53166, "trades": 10, "taker_buy_volume": 699.08, "taker_buy_quote": 289.43161}, {"ts": 1774123860000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 4509.84, "quote_volume": 1863.23149, "trades": 9, "taker_buy_volume": 3929.88, "taker_buy_quote": 1623.70801}, {"ts": 1774123920000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 3670.45, "quote_volume": 1514.10605, "trades": 20, "taker_buy_volume": 798.86, "taker_buy_quote": 330.08921}, {"ts": 1774123980000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124040000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 2788.44, "quote_volume": 1151.21292, "trades": 16, "taker_buy_volume": 681.57, "taker_buy_quote": 281.83248}, {"ts": 1774124100000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 406.54, "quote_volume": 168.37573, "trades": 6, "taker_buy_volume": 406.54, "taker_buy_quote": 168.37573}, {"ts": 1774124160000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 1928.58, "quote_volume": 800.8244, "trades": 13, "taker_buy_volume": 1910.31, "taker_buy_quote": 793.24235}, {"ts": 1774124220000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 1475.31, "quote_volume": 612.27768, "trades": 4, "taker_buy_volume": 24.03, "taker_buy_quote": 9.99648}, {"ts": 1774124280000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1248.81, "quote_volume": 518.55308, "trades": 15, "taker_buy_volume": 959.88, "taker_buy_quote": 398.64713}, {"ts": 1774124340000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 1420.27, "quote_volume": 590.62821, "trades": 4, "taker_buy_volume": 1216.16, "taker_buy_quote": 505.92256}, {"ts": 1774124400000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 632.96, "quote_volume": 263.27976, "trades": 4, "taker_buy_volume": 601.36, "taker_buy_quote": 250.16576}, {"ts": 1774124460000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 1726.27, "quote_volume": 715.84259, "trades": 23, "taker_buy_volume": 342.74, "taker_buy_quote": 142.5281}, {"ts": 1774124520000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 1363.72, "quote_volume": 565.36691, "trades": 22, "taker_buy_volume": 443.36, "taker_buy_quote": 184.01488}, {"ts": 1774124580000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1541.5, "quote_volume": 639.70943, "trades": 20, "taker_buy_volume": 1528.43, "taker_buy_quote": 634.29845}, {"ts": 1774124640000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 3943.75, "quote_volume": 1632.79265, "trades": 22, "taker_buy_volume": 417.65, "taker_buy_quote": 172.98725}, {"ts": 1774124700000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 7373.4, "quote_volume": 3052.86746, "trades": 39, "taker_buy_volume": 5007.45, "taker_buy_quote": 2073.61992}, {"ts": 1774124760000, "open": 0.415, "high": 0.415, "low": 0.412, "close": 0.413, "volume": 22394.4, "quote_volume": 9239.97157, "trades": 70, "taker_buy_volume": 4010.23, "taker_buy_quote": 1657.76115}, {"ts": 1774124820000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 5516.68, "quote_volume": 2277.43387, "trades": 21, "taker_buy_volume": 677.85, "taker_buy_quote": 280.17035}, {"ts": 1774124880000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 2458.24, "quote_volume": 1013.96915, "trades": 30, "taker_buy_volume": 836.77, "taker_buy_quote": 345.58601}, {"ts": 1774124940000, "open": 0.413, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 11226.62, "quote_volume": 4612.31645, "trades": 50, "taker_buy_volume": 317.56, "taker_buy_quote": 130.86215}, {"ts": 1774125000000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 1431.29, "quote_volume": 589.40225, "trades": 15, "taker_buy_volume": 694.7, "taker_buy_quote": 286.2164}, {"ts": 1774125060000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 22104.87, "quote_volume": 9055.91488, "trades": 51, "taker_buy_volume": 198.2, "taker_buy_quote": 81.35178}, {"ts": 1774125120000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 4392.79, "quote_volume": 1802.85288, "trades": 21, "taker_buy_volume": 1794.2, "taker_buy_quote": 737.43098}, {"ts": 1774125180000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 6565.96, "quote_volume": 2701.50072, "trades": 21, "taker_buy_volume": 4015.51, "taker_buy_quote": 1654.39012}, {"ts": 1774125240000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 10734.46, "quote_volume": 4401.61153, "trades": 33, "taker_buy_volume": 1619.39, "taker_buy_quote": 664.80922}, {"ts": 1774125300000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 3238.98, "quote_volume": 1331.20949, "trades": 16, "taker_buy_volume": 2865.24, "taker_buy_quote": 1177.6633}, {"ts": 1774125360000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 439.76, "quote_volume": 181.18112, "trades": 3, "taker_buy_volume": 439.76, "taker_buy_quote": 181.18112}, {"ts": 1774125420000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 710.91, "quote_volume": 292.01759, "trades": 13, "taker_buy_volume": 93.7, "taker_buy_quote": 38.5107}, {"ts": 1774125480000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 432.97, "quote_volume": 177.4321, "trades": 9, "taker_buy_volume": 46.65, "taker_buy_quote": 19.1265}, {"ts": 1774125540000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 4160.27, "quote_volume": 1701.61652, "trades": 18, "taker_buy_volume": 66.09, "taker_buy_quote": 27.0969}, {"ts": 1774125600000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 364.07, "quote_volume": 148.93042, "trades": 6, "taker_buy_volume": 25.79, "taker_buy_quote": 10.5739}, {"ts": 1774125660000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1965.88, "quote_volume": 802.21649, "trades": 24, "taker_buy_volume": 137.45, "taker_buy_quote": 56.21705}, {"ts": 1774125720000, "open": 0.408, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 82968.82, "quote_volume": 33706.97732, "trades": 149, "taker_buy_volume": 33899.8, "taker_buy_quote": 13785.29287}, {"ts": 1774125780000, "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.41, "volume": 14274.34, "quote_volume": 5840.76237, "trades": 49, "taker_buy_volume": 5777.5, "taker_buy_quote": 2362.34699}, {"ts": 1774125840000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 8855.64, "quote_volume": 3633.49308, "trades": 32, "taker_buy_volume": 3080.94, "taker_buy_quote": 1266.17908}, {"ts": 1774125900000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 7379.01, "quote_volume": 3029.24057, "trades": 35, "taker_buy_volume": 6680.25, "taker_buy_quote": 2742.61679}, {"ts": 1774125960000, "open": 0.41, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 32029.19, "quote_volume": 13212.87246, "trades": 69, "taker_buy_volume": 22603.97, "taker_buy_quote": 9331.14632}, {"ts": 1774126020000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 517.49, "quote_volume": 212.92017, "trades": 15, "taker_buy_volume": 231.78, "taker_buy_quote": 95.49336}, {"ts": 1774126080000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 9825.25, "quote_volume": 4033.09131, "trades": 32, "taker_buy_volume": 4415.32, "taker_buy_quote": 1813.67638}, {"ts": 1774126140000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 4044.2, "quote_volume": 1654.33366, "trades": 17, "taker_buy_volume": 1013.58, "taker_buy_quote": 414.81008}, {"ts": 1774126200000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 1927.73, "quote_volume": 789.56492, "trades": 24, "taker_buy_volume": 609.02, "taker_buy_quote": 249.71279}, {"ts": 1774126260000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 1059.01, "quote_volume": 435.53475, "trades": 15, "taker_buy_volume": 659.52, "taker_buy_quote": 271.34436}, {"ts": 1774126320000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 307.04, "quote_volume": 126.46286, "trades": 14, "taker_buy_volume": 204.47, "taker_buy_quote": 84.27247}, {"ts": 1774126380000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 362.26, "quote_volume": 149.22636, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 139.05}, {"ts": 1774126440000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 7248.86, "quote_volume": 2995.62425, "trades": 33, "taker_buy_volume": 2980.17, "taker_buy_quote": 1232.99728}, {"ts": 1774126500000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 609.99, "quote_volume": 251.38837, "trades": 5, "taker_buy_volume": 409.99, "taker_buy_quote": 168.98837}, {"ts": 1774126560000, "open": 0.413, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 10115.47, "quote_volume": 4188.25477, "trades": 32, "taker_buy_volume": 8444.95, "taker_buy_quote": 3498.81096}, {"ts": 1774126620000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1528.56, "quote_volume": 632.66531, "trades": 5, "taker_buy_volume": 1370.03, "taker_buy_quote": 567.19242}, {"ts": 1774126680000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 7009.26, "quote_volume": 2901.83364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126740000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 974.3, "quote_volume": 403.3602, "trades": 5, "taker_buy_volume": 675.0, "taker_buy_quote": 279.45}, {"ts": 1774126800000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 593.46, "quote_volume": 246.13008, "trades": 5, "taker_buy_volume": 287.77, "taker_buy_quote": 119.42455}, {"ts": 1774126860000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 251.8, "quote_volume": 104.2452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126920000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 9366.69, "quote_volume": 3863.856, "trades": 19, "taker_buy_volume": 428.16, "taker_buy_quote": 176.92074}, {"ts": 1774126980000, "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 1105.31, "quote_volume": 458.89567, "trades": 10, "taker_buy_volume": 979.11, "taker_buy_quote": 406.52267}, {"ts": 1774127040000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 1250.78, "quote_volume": 519.79468, "trades": 19, "taker_buy_volume": 1185.68, "taker_buy_quote": 492.77818}, {"ts": 1774127100000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4629.77, "quote_volume": 1925.79938, "trades": 9, "taker_buy_volume": 4444.83, "taker_buy_quote": 1849.04928}, {"ts": 1774127160000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2288.83, "quote_volume": 952.13013, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127220000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 77.77, "quote_volume": 32.39254, "trades": 4, "taker_buy_volume": 40.22, "taker_buy_quote": 16.77174}, {"ts": 1774127280000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4449.22, "quote_volume": 1849.05942, "trades": 11, "taker_buy_volume": 699.0, "taker_buy_quote": 290.784}, {"ts": 1774127340000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 4439.31, "quote_volume": 1845.50492, "trades": 9, "taker_buy_volume": 120.19, "taker_buy_quote": 49.99904}, {"ts": 1774127400000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 486.59, "quote_volume": 201.93485, "trades": 2, "taker_buy_volume": 403.2, "taker_buy_quote": 167.328}, {"ts": 1774127460000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 8046.43, "quote_volume": 3339.26845, "trades": 27, "taker_buy_volume": 5675.38, "taker_buy_quote": 2355.2827}, {"ts": 1774127520000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 2323.01, "quote_volume": 961.20176, "trades": 15, "taker_buy_volume": 78.99, "taker_buy_quote": 32.78085}, {"ts": 1774127580000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 786.58, "quote_volume": 325.2933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127640000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 29.93, "quote_volume": 12.39102, "trades": 1, "taker_buy_volume": 29.93, "taker_buy_quote": 12.39102}, {"ts": 1774127700000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1155.41, "quote_volume": 478.31221, "trades": 7, "taker_buy_volume": 337.5, "taker_buy_quote": 139.725}, {"ts": 1774127760000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 26137.43, "quote_volume": 10780.96804, "trades": 50, "taker_buy_volume": 4209.08, "taker_buy_quote": 1742.47618}, {"ts": 1774127820000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 1314.19, "quote_volume": 540.81657, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127880000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 2073.09, "quote_volume": 854.66217, "trades": 10, "taker_buy_volume": 2049.09, "taker_buy_quote": 844.77417}, {"ts": 1774127940000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 784.67, "quote_volume": 323.17437, "trades": 5, "taker_buy_volume": 337.5, "taker_buy_quote": 139.05}, {"ts": 1774128000000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1537.43, "quote_volume": 630.83394, "trades": 6, "taker_buy_volume": 337.5, "taker_buy_quote": 138.7125}, {"ts": 1774128060000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 171.46, "quote_volume": 70.2986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128120000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 1937.28, "quote_volume": 795.79484, "trades": 6, "taker_buy_volume": 961.48, "taker_buy_quote": 395.71684}, {"ts": 1774128180000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 357.46, "quote_volume": 146.98216, "trades": 6, "taker_buy_volume": 66.1, "taker_buy_quote": 27.2332}, {"ts": 1774128240000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 3198.26, "quote_volume": 1317.68312, "trades": 12, "taker_buy_volume": 2899.76, "taker_buy_quote": 1194.70112}, {"ts": 1774128300000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 281.91, "quote_volume": 116.14692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128360000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1527.96, "quote_volume": 629.51952, "trades": 2, "taker_buy_volume": 337.5, "taker_buy_quote": 139.05}, {"ts": 1774128420000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 977.27, "quote_volume": 401.75999, "trades": 7, "taker_buy_volume": 102.02, "taker_buy_quote": 42.03224}, {"ts": 1774128480000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 6499.7, "quote_volume": 2676.16086, "trades": 18, "taker_buy_volume": 5501.68, "taker_buy_quote": 2266.168}, {"ts": 1774128540000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 3539.8, "quote_volume": 1452.0206, "trades": 29, "taker_buy_volume": 78.11, "taker_buy_quote": 32.18132}, {"ts": 1774128600000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 156.2, "quote_volume": 64.319, "trades": 6, "taker_buy_volume": 120.8, "taker_buy_quote": 49.7696}, {"ts": 1774128660000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 483.35, "quote_volume": 198.7174, "trades": 4, "taker_buy_volume": 36.34, "taker_buy_quote": 14.99629}, {"ts": 1774128720000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1216.78, "quote_volume": 498.90407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128780000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 1468.61, "quote_volume": 603.35481, "trades": 8, "taker_buy_volume": 1285.29, "taker_buy_quote": 528.19361}, {"ts": 1774128840000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 164.67, "quote_volume": 67.8462, "trades": 9, "taker_buy_volume": 152.51, "taker_buy_quote": 62.84844}, {"ts": 1774128900000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 1367.55, "quote_volume": 565.99853, "trades": 21, "taker_buy_volume": 308.83, "taker_buy_quote": 127.92029}, {"ts": 1774128960000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 145.63, "quote_volume": 59.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129020000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 2770.87, "quote_volume": 1141.2702, "trades": 9, "taker_buy_volume": 12.1, "taker_buy_quote": 4.9973}, {"ts": 1774129080000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 33.0, "quote_volume": 13.629, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 13.629}, {"ts": 1774129140000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 878.14, "quote_volume": 361.06594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 113.96, "quote_volume": 47.04148, "trades": 4, "taker_buy_volume": 113.96, "taker_buy_quote": 47.04148}, {"ts": 1774129260000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 1828.89, "quote_volume": 756.79849, "trades": 13, "taker_buy_volume": 1284.31, "taker_buy_quote": 531.88695}, {"ts": 1774129320000, "open": 0.414, "high": 0.415, "low": 0.411, "close": 0.411, "volume": 4847.11, "quote_volume": 2000.15872, "trades": 15, "taker_buy_volume": 98.55, "taker_buy_quote": 40.85025}, {"ts": 1774129380000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 47.96, "quote_volume": 19.73044, "trades": 2, "taker_buy_volume": 18.88, "taker_buy_quote": 7.77856}, {"ts": 1774129440000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 1803.77, "quote_volume": 741.67281, "trades": 8, "taker_buy_volume": 1052.53, "taker_buy_quote": 433.64236}, {"ts": 1774129500000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 1324.88, "quote_volume": 544.52568, "trades": 2, "taker_buy_volume": 1324.88, "taker_buy_quote": 544.52568}, {"ts": 1774129560000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 216.9, "quote_volume": 89.3628, "trades": 2, "taker_buy_volume": 216.9, "taker_buy_quote": 89.3628}, {"ts": 1774129620000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 50.61, "quote_volume": 20.85132, "trades": 2, "taker_buy_volume": 50.61, "taker_buy_quote": 20.85132}, {"ts": 1774129680000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 2952.55, "quote_volume": 1210.5455, "trades": 14, "taker_buy_volume": 2153.32, "taker_buy_quote": 882.8612}, {"ts": 1774129740000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 705.48, "quote_volume": 289.2468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129800000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 4716.9, "quote_volume": 1934.03325, "trades": 5, "taker_buy_volume": 104.25, "taker_buy_quote": 42.84675}, {"ts": 1774129860000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 3525.26, "quote_volume": 1444.69846, "trades": 16, "taker_buy_volume": 1282.72, "taker_buy_quote": 527.19792}, {"ts": 1774129920000, "open": 0.411, "high": 0.411, "low": 0.406, "close": 0.407, "volume": 27557.58, "quote_volume": 11225.13055, "trades": 68, "taker_buy_volume": 658.96, "taker_buy_quote": 269.38325}, {"ts": 1774129980000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 1086.91, "quote_volume": 442.38707, "trades": 10, "taker_buy_volume": 14.7, "taker_buy_quote": 5.9976}, {"ts": 1774130040000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 390.6, "quote_volume": 158.99625, "trades": 4, "taker_buy_volume": 22.05, "taker_buy_quote": 8.9964}, {"ts": 1774130100000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 948.01, "quote_volume": 386.46933, "trades": 7, "taker_buy_volume": 629.26, "taker_buy_quote": 256.73808}, {"ts": 1774130160000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 811.99, "quote_volume": 331.48741, "trades": 9, "taker_buy_volume": 664.74, "taker_buy_quote": 271.55666}, {"ts": 1774130220000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 807.39, "quote_volume": 328.9127, "trades": 8, "taker_buy_volume": 205.27, "taker_buy_quote": 83.75016}, {"ts": 1774130280000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 695.82, "quote_volume": 283.62443, "trades": 4, "taker_buy_volume": 428.26, "taker_buy_quote": 174.73008}, {"ts": 1774130340000, "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 9135.67, "quote_volume": 3701.08205, "trades": 29, "taker_buy_volume": 6493.86, "taker_buy_quote": 2630.69848}, {"ts": 1774130400000, "open": 0.405, "high": 0.407, "low": 0.402, "close": 0.404, "volume": 8708.26, "quote_volume": 3519.64806, "trades": 58, "taker_buy_volume": 968.46, "taker_buy_quote": 392.48142}, {"ts": 1774130460000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 4134.74, "quote_volume": 1662.52676, "trades": 7, "taker_buy_volume": 144.74, "taker_buy_quote": 58.54676}, {"ts": 1774130520000, "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.406, "volume": 10708.41, "quote_volume": 4334.96726, "trades": 21, "taker_buy_volume": 10641.82, "taker_buy_quote": 4308.13149}, {"ts": 1774130580000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 39.18, "quote_volume": 15.88267, "trades": 2, "taker_buy_volume": 14.77, "taker_buy_quote": 5.99662}, {"ts": 1774130640000, "open": 0.404, "high": 0.407, "low": 0.404, "close": 0.407, "volume": 611.97, "quote_volume": 248.60806, "trades": 11, "taker_buy_volume": 555.69, "taker_buy_quote": 225.87094}, {"ts": 1774130700000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 5061.39, "quote_volume": 2060.28508, "trades": 13, "taker_buy_volume": 299.35, "taker_buy_quote": 122.1348}, {"ts": 1774130760000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 414.15, "quote_volume": 168.95426, "trades": 7, "taker_buy_volume": 395.21, "taker_buy_quote": 161.24568}, {"ts": 1774130820000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 775.08, "quote_volume": 315.71724, "trades": 6, "taker_buy_volume": 283.68, "taker_buy_quote": 115.71744}, {"ts": 1774130880000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 1710.66, "quote_volume": 694.55196, "trades": 9, "taker_buy_volume": 127.76, "taker_buy_quote": 51.89456}, {"ts": 1774130940000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 295.59, "quote_volume": 119.48363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131000000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 4444.76, "quote_volume": 1792.40909, "trades": 30, "taker_buy_volume": 396.95, "taker_buy_quote": 160.38261}, {"ts": 1774131060000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 9943.07, "quote_volume": 4009.23721, "trades": 28, "taker_buy_volume": 4247.76, "taker_buy_quote": 1713.64478}, {"ts": 1774131120000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 12724.03, "quote_volume": 5160.14645, "trades": 21, "taker_buy_volume": 11576.83, "taker_buy_quote": 4695.91295}, {"ts": 1774131180000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 489.8, "quote_volume": 198.8443, "trades": 6, "taker_buy_volume": 475.3, "taker_buy_quote": 192.9718}, {"ts": 1774131240000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 4175.15, "quote_volume": 1695.14038, "trades": 14, "taker_buy_volume": 3446.63, "taker_buy_quote": 1399.36126}, {"ts": 1774131300000, "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.409, "volume": 3780.01, "quote_volume": 1541.90859, "trades": 20, "taker_buy_volume": 3358.82, "taker_buy_quote": 1370.26589}, {"ts": 1774131360000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 9193.49, "quote_volume": 3765.63861, "trades": 38, "taker_buy_volume": 8813.78, "taker_buy_quote": 3610.62434}, {"ts": 1774131420000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 4076.48, "quote_volume": 1671.3176, "trades": 10, "taker_buy_volume": 1460.59, "taker_buy_quote": 598.8419}, {"ts": 1774131480000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 1837.83, "quote_volume": 751.19369, "trades": 7, "taker_buy_volume": 20.38, "taker_buy_quote": 8.3558}, {"ts": 1774131540000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 3139.05, "quote_volume": 1278.49281, "trades": 10, "taker_buy_volume": 400.9, "taker_buy_quote": 163.5672}, {"ts": 1774131600000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 1327.68, "quote_volume": 541.2255, "trades": 7, "taker_buy_volume": 621.12, "taker_buy_quote": 253.65558}, {"ts": 1774131660000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 1683.97, "quote_volume": 689.38136, "trades": 7, "taker_buy_volume": 1627.75, "taker_buy_quote": 666.4436}, {"ts": 1774131720000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 663.13, "quote_volume": 271.48526, "trades": 7, "taker_buy_volume": 647.59, "taker_buy_quote": 265.1294}, {"ts": 1774131780000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 2364.48, "quote_volume": 971.51733, "trades": 9, "taker_buy_volume": 2364.48, "taker_buy_quote": 971.51733}, {"ts": 1774131840000, "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.409, "volume": 2904.38, "quote_volume": 1191.71727, "trades": 11, "taker_buy_volume": 819.19, "taker_buy_quote": 336.81889}, {"ts": 1774131900000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 424.41, "quote_volume": 173.51017, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131960000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 809.53, "quote_volume": 331.05324, "trades": 3, "taker_buy_volume": 382.5, "taker_buy_quote": 156.4425}, {"ts": 1774132020000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 4073.71, "quote_volume": 1662.11835, "trades": 10, "taker_buy_volume": 44.67, "taker_buy_quote": 18.27003}, {"ts": 1774132080000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 957.73, "quote_volume": 390.47199, "trades": 7, "taker_buy_volume": 293.38, "taker_buy_quote": 119.69904}, {"ts": 1774132140000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 92.19, "quote_volume": 37.52133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132200000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 2685.64, "quote_volume": 1095.43996, "trades": 12, "taker_buy_volume": 2210.76, "taker_buy_quote": 902.01191}, {"ts": 1774132260000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 5591.73, "quote_volume": 2276.72053, "trades": 22, "taker_buy_volume": 180.76, "taker_buy_quote": 73.66484}, {"ts": 1774132320000, "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.409, "volume": 33452.76, "quote_volume": 13603.83883, "trades": 45, "taker_buy_volume": 21742.01, "taker_buy_quote": 8838.50071}, {"ts": 1774132380000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 982.41, "quote_volume": 402.1892, "trades": 14, "taker_buy_volume": 383.51, "taker_buy_quote": 157.2391}, {"ts": 1774132440000, "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.413, "volume": 7435.07, "quote_volume": 3060.12318, "trades": 22, "taker_buy_volume": 6387.51, "taker_buy_quote": 2628.74284}, {"ts": 1774132500000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 1384.62, "quote_volume": 569.53866, "trades": 11, "taker_buy_volume": 77.34, "taker_buy_quote": 31.86408}, {"ts": 1774132560000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 3812.22, "quote_volume": 1571.57659, "trades": 15, "taker_buy_volume": 2476.51, "taker_buy_quote": 1022.40325}, {"ts": 1774132620000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 501.28, "quote_volume": 206.03684, "trades": 5, "taker_buy_volume": 474.27, "taker_buy_quote": 194.96274}, {"ts": 1774132680000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 213.78, "quote_volume": 87.63322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132740000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 5854.59, "quote_volume": 2399.50551, "trades": 12, "taker_buy_volume": 5360.7, "taker_buy_quote": 2197.5045}, {"ts": 1774132800000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 10825.37, "quote_volume": 4444.97047, "trades": 27, "taker_buy_volume": 10825.37, "taker_buy_quote": 4444.97047}, {"ts": 1774132860000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 1213.04, "quote_volume": 497.3335, "trades": 5, "taker_buy_volume": 817.64, "taker_buy_quote": 335.2324}, {"ts": 1774132920000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 5808.17, "quote_volume": 2378.11822, "trades": 9, "taker_buy_volume": 2576.69, "taker_buy_quote": 1056.4429}, {"ts": 1774132980000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 2442.61, "quote_volume": 1003.30573, "trades": 5, "taker_buy_volume": 2218.13, "taker_buy_quote": 911.26893}, {"ts": 1774133040000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 2139.35, "quote_volume": 877.1335, "trades": 7, "taker_buy_volume": 2124.69, "taker_buy_quote": 871.1229}, {"ts": 1774133100000, "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.413, "volume": 12565.07, "quote_volume": 5179.70163, "trades": 20, "taker_buy_volume": 12045.45, "taker_buy_quote": 4966.65743}, {"ts": 1774133160000, "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 4049.94, "quote_volume": 1672.36312, "trades": 15, "taker_buy_volume": 1248.62, "taker_buy_quote": 515.53888}, {"ts": 1774133220000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1999.98, "quote_volume": 827.18622, "trades": 12, "taker_buy_volume": 1576.98, "taker_buy_quote": 652.48722}, {"ts": 1774133280000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 426.71, "quote_volume": 176.69377, "trades": 7, "taker_buy_volume": 426.71, "taker_buy_quote": 176.69377}, {"ts": 1774133340000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 2143.87, "quote_volume": 885.41831, "trades": 6, "taker_buy_volume": 523.9, "taker_buy_quote": 216.3707}, {"ts": 1774133400000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 915.77, "quote_volume": 379.07924, "trades": 6, "taker_buy_volume": 483.73, "taker_buy_quote": 200.26422}, {"ts": 1774133460000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 2137.85, "quote_volume": 882.93205, "trades": 8, "taker_buy_volume": 1363.53, "taker_buy_quote": 563.13789}, {"ts": 1774133520000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 382.5, "quote_volume": 157.9725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 2706.94, "quote_volume": 1115.25928, "trades": 12, "taker_buy_volume": 365.99, "taker_buy_quote": 150.78788}, {"ts": 1774133640000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 32.79, "quote_volume": 13.54227, "trades": 1, "taker_buy_volume": 32.79, "taker_buy_quote": 13.54227}, {"ts": 1774133700000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 1588.79, "quote_volume": 653.01905, "trades": 12, "taker_buy_volume": 31.39, "taker_buy_quote": 12.90129}, {"ts": 1774133760000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 1329.4, "quote_volume": 548.67658, "trades": 9, "taker_buy_volume": 1123.26, "taker_buy_quote": 463.56588}, {"ts": 1774133820000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 812.85, "quote_volume": 335.70705, "trades": 4, "taker_buy_volume": 812.85, "taker_buy_quote": 335.70705}, {"ts": 1774133880000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 3272.08, "quote_volume": 1352.55754, "trades": 8, "taker_buy_volume": 2507.08, "taker_buy_quote": 1036.61254}, {"ts": 1774133940000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2620.01, "quote_volume": 1083.32589, "trades": 10, "taker_buy_volume": 2260.3, "taker_buy_quote": 934.76566}, {"ts": 1774134000000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 10212.24, "quote_volume": 4235.33587, "trades": 24, "taker_buy_volume": 10192.89, "taker_buy_quote": 4227.30562}, {"ts": 1774134060000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 8301.71, "quote_volume": 3444.98796, "trades": 9, "taker_buy_volume": 1206.28, "taker_buy_quote": 500.6062}, {"ts": 1774134120000, "open": 0.415, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 13254.17, "quote_volume": 5528.2033, "trades": 53, "taker_buy_volume": 9436.72, "taker_buy_quote": 3936.88711}, {"ts": 1774134180000, "open": 0.417, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 5409.22, "quote_volume": 2252.76655, "trades": 36, "taker_buy_volume": 1896.13, "taker_buy_quote": 790.79207}, {"ts": 1774134240000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 2630.26, "quote_volume": 1095.234, "trades": 11, "taker_buy_volume": 1045.84, "taker_buy_quote": 436.11528}, {"ts": 1774134300000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 7685.26, "quote_volume": 3200.95217, "trades": 27, "taker_buy_volume": 6467.52, "taker_buy_quote": 2693.94744}, {"ts": 1774134360000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 2513.62, "quote_volume": 1042.69945, "trades": 14, "taker_buy_volume": 1066.87, "taker_buy_quote": 443.43542}, {"ts": 1774134420000, "open": 0.415, "high": 0.415, "low": 0.411, "close": 0.411, "volume": 5419.29, "quote_volume": 2231.31451, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134480000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 6920.36, "quote_volume": 2838.35107, "trades": 26, "taker_buy_volume": 1253.8, "taker_buy_quote": 515.3118}, {"ts": 1774134540000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 2100.68, "quote_volume": 861.29339, "trades": 9, "taker_buy_volume": 1138.43, "taker_buy_quote": 466.77089}, {"ts": 1774134600000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 513.91, "quote_volume": 211.14825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134660000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 3614.37, "quote_volume": 1481.07569, "trades": 15, "taker_buy_volume": 455.22, "taker_buy_quote": 186.6402}, {"ts": 1774134720000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 2263.82, "quote_volume": 925.36879, "trades": 6, "taker_buy_volume": 266.36, "taker_buy_quote": 108.94124}, {"ts": 1774134780000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 9278.67, "quote_volume": 3783.2413, "trades": 27, "taker_buy_volume": 2785.28, "taker_buy_quote": 1136.44557}, {"ts": 1774134840000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1119.68, "quote_volume": 457.38755, "trades": 10, "taker_buy_volume": 940.61, "taker_buy_quote": 384.32699}, {"ts": 1774134900000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1153.19, "quote_volume": 470.93051, "trades": 5, "taker_buy_volume": 428.99, "taker_buy_quote": 175.45691}, {"ts": 1774134960000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 3802.22, "quote_volume": 1547.74596, "trades": 18, "taker_buy_volume": 774.95, "taker_buy_quote": 315.64707}, {"ts": 1774135020000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 1925.61, "quote_volume": 783.72327, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135080000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 1312.33, "quote_volume": 533.8662, "trades": 11, "taker_buy_volume": 1060.22, "taker_buy_quote": 431.50954}, {"ts": 1774135140000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 7863.81, "quote_volume": 3201.07828, "trades": 19, "taker_buy_volume": 7470.96, "taker_buy_quote": 3041.21664}, {"ts": 1774135200000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 4268.92, "quote_volume": 1741.2117, "trades": 15, "taker_buy_volume": 3672.42, "taker_buy_quote": 1498.34736}, {"ts": 1774135260000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 715.46, "quote_volume": 292.09253, "trades": 3, "taker_buy_volume": 567.35, "taker_buy_quote": 231.66365}, {"ts": 1774135320000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 25.3, "quote_volume": 10.2971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135380000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 463.07, "quote_volume": 188.41139, "trades": 4, "taker_buy_volume": 23.77, "taker_buy_quote": 9.67439}, {"ts": 1774135440000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 3209.22, "quote_volume": 1306.16543, "trades": 8, "taker_buy_volume": 3031.2, "taker_buy_quote": 1233.71129}, {"ts": 1774135500000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 2417.69, "quote_volume": 983.98383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135560000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 62.04, "quote_volume": 25.18824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135620000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 2807.42, "quote_volume": 1142.61994, "trades": 8, "taker_buy_volume": 2807.42, "taker_buy_quote": 1142.61994}, {"ts": 1774135680000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 258.49, "quote_volume": 105.46392, "trades": 2, "taker_buy_volume": 258.49, "taker_buy_quote": 105.46392}, {"ts": 1774135740000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 77.17, "quote_volume": 31.48536, "trades": 3, "taker_buy_volume": 77.17, "taker_buy_quote": 31.48536}, {"ts": 1774135800000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 4599.85, "quote_volume": 1881.35096, "trades": 16, "taker_buy_volume": 1258.16, "taker_buy_quote": 514.59975}, {"ts": 1774135860000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 335.21, "quote_volume": 137.10089, "trades": 4, "taker_buy_volume": 335.21, "taker_buy_quote": 137.10089}, {"ts": 1774135920000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 1299.16, "quote_volume": 531.35644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135980000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 3095.95, "quote_volume": 1266.24355, "trades": 4, "taker_buy_volume": 275.91, "taker_buy_quote": 112.84719}, {"ts": 1774136040000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 892.12, "quote_volume": 365.74957, "trades": 7, "taker_buy_volume": 872.49, "taker_buy_quote": 357.7209}, {"ts": 1774136100000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 1607.38, "quote_volume": 658.97842, "trades": 5, "taker_buy_volume": 1560.0, "taker_buy_quote": 639.6}, {"ts": 1774136160000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136220000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 44.45, "quote_volume": 18.2245, "trades": 1, "taker_buy_volume": 44.45, "taker_buy_quote": 18.2245}, {"ts": 1774136280000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3421.43, "quote_volume": 1402.80869, "trades": 11, "taker_buy_volume": 2688.96, "taker_buy_quote": 1102.49599}, {"ts": 1774136340000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 184.89, "quote_volume": 75.62001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136400000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 3229.87, "quote_volume": 1322.57739, "trades": 11, "taker_buy_volume": 1782.88, "taker_buy_quote": 729.93722}, {"ts": 1774136460000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 482.05, "quote_volume": 198.1331, "trades": 6, "taker_buy_volume": 462.67, "taker_buy_quote": 190.1873}, {"ts": 1774136520000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 1829.13, "quote_volume": 753.65656, "trades": 8, "taker_buy_volume": 1096.38, "taker_buy_quote": 451.76356}, {"ts": 1774136580000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 9568.93, "quote_volume": 3942.0021, "trades": 7, "taker_buy_volume": 2169.0, "taker_buy_quote": 893.61344}, {"ts": 1774136640000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 1961.26, "quote_volume": 802.6152, "trades": 15, "taker_buy_volume": 1066.67, "taker_buy_quote": 436.5878}, {"ts": 1774136700000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 476.59, "quote_volume": 195.4019, "trades": 3, "taker_buy_volume": 476.59, "taker_buy_quote": 195.4019}, {"ts": 1774136760000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 3840.97, "quote_volume": 1571.93738, "trades": 12, "taker_buy_volume": 1209.65, "taker_buy_quote": 495.7275}, {"ts": 1774136820000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 7025.67, "quote_volume": 2874.56876, "trades": 76, "taker_buy_volume": 6175.11, "taker_buy_quote": 2526.68972}, {"ts": 1774136880000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 2936.89, "quote_volume": 1198.90289, "trades": 16, "taker_buy_volume": 1338.96, "taker_buy_quote": 547.63464}, {"ts": 1774136940000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 1522.87, "quote_volume": 620.2191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137000000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 3138.17, "quote_volume": 1276.52059, "trades": 14, "taker_buy_volume": 1948.11, "taker_buy_quote": 792.89447}, {"ts": 1774137060000, "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 19749.36, "quote_volume": 8007.07525, "trades": 51, "taker_buy_volume": 5397.06, "taker_buy_quote": 2186.86521}, {"ts": 1774137120000, "open": 0.404, "high": 0.405, "low": 0.387, "close": 0.396, "volume": 269525.41, "quote_volume": 106167.37891, "trades": 850, "taker_buy_volume": 84520.03, "taker_buy_quote": 33245.97275}, {"ts": 1774137180000, "open": 0.396, "high": 0.4, "low": 0.396, "close": 0.396, "volume": 20608.62, "quote_volume": 8208.61064, "trades": 77, "taker_buy_volume": 11308.7, "taker_buy_quote": 4503.66973}, {"ts": 1774137240000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 16005.88, "quote_volume": 6337.36663, "trades": 46, "taker_buy_volume": 5973.58, "taker_buy_quote": 2368.86657}, {"ts": 1774137300000, "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 8268.78, "quote_volume": 3278.2946, "trades": 53, "taker_buy_volume": 1303.94, "taker_buy_quote": 518.5758}, {"ts": 1774137360000, "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.397, "volume": 14900.08, "quote_volume": 5920.06855, "trades": 39, "taker_buy_volume": 3994.8, "taker_buy_quote": 1589.79536}, {"ts": 1774137420000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 16506.59, "quote_volume": 6527.03145, "trades": 34, "taker_buy_volume": 7249.42, "taker_buy_quote": 2866.31902}, {"ts": 1774137480000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 7013.45, "quote_volume": 2771.26876, "trades": 21, "taker_buy_volume": 3771.85, "taker_buy_quote": 1490.47222}, {"ts": 1774137540000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 2364.42, "quote_volume": 938.72796, "trades": 12, "taker_buy_volume": 1954.25, "taker_buy_quote": 775.94964}, {"ts": 1774137600000, "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.397, "volume": 16018.31, "quote_volume": 6372.44428, "trades": 41, "taker_buy_volume": 5035.22, "taker_buy_quote": 2004.4717}, {"ts": 1774137660000, "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.395, "volume": 19056.19, "quote_volume": 7529.54524, "trades": 66, "taker_buy_volume": 7251.18, "taker_buy_quote": 2865.03751}, {"ts": 1774137720000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 6110.1, "quote_volume": 2419.06322, "trades": 24, "taker_buy_volume": 1736.19, "taker_buy_quote": 687.53124}, {"ts": 1774137780000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 5863.35, "quote_volume": 2322.27672, "trades": 13, "taker_buy_volume": 390.12, "taker_buy_quote": 154.87764}, {"ts": 1774137840000, "open": 0.396, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 27048.11, "quote_volume": 10709.27854, "trades": 86, "taker_buy_volume": 6934.81, "taker_buy_quote": 2754.67892}, {"ts": 1774137900000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 17598.89, "quote_volume": 7012.01866, "trades": 26, "taker_buy_volume": 12899.34, "taker_buy_quote": 5141.63293}, {"ts": 1774137960000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 17287.38, "quote_volume": 6900.89422, "trades": 41, "taker_buy_volume": 11639.0, "taker_buy_quote": 4646.56889}, {"ts": 1774138020000, "open": 0.4, "high": 0.404, "low": 0.399, "close": 0.404, "volume": 31402.83, "quote_volume": 12622.09429, "trades": 92, "taker_buy_volume": 29111.79, "taker_buy_quote": 11705.41788}, {"ts": 1774138080000, "open": 0.403, "high": 0.407, "low": 0.403, "close": 0.406, "volume": 21044.37, "quote_volume": 8529.59322, "trades": 54, "taker_buy_volume": 12741.39, "taker_buy_quote": 5159.96749}, {"ts": 1774138140000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 30724.6, "quote_volume": 12480.58685, "trades": 38, "taker_buy_volume": 23147.34, "taker_buy_quote": 9403.9061}, {"ts": 1774138200000, "open": 0.408, "high": 0.409, "low": 0.405, "close": 0.405, "volume": 6660.05, "quote_volume": 2712.79681, "trades": 33, "taker_buy_volume": 2259.69, "taker_buy_quote": 923.40436}, {"ts": 1774138260000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 2145.23, "quote_volume": 869.16862, "trades": 21, "taker_buy_volume": 350.47, "taker_buy_quote": 142.29082}, {"ts": 1774138320000, "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 23059.9, "quote_volume": 9312.99406, "trades": 44, "taker_buy_volume": 8683.42, "taker_buy_quote": 3496.84157}, {"ts": 1774138380000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 9445.43, "quote_volume": 3805.59185, "trades": 20, "taker_buy_volume": 6805.66, "taker_buy_quote": 2742.68098}, {"ts": 1774138440000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 10978.38, "quote_volume": 4397.46609, "trades": 42, "taker_buy_volume": 2077.07, "taker_buy_quote": 832.91999}, {"ts": 1774138500000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 13341.19, "quote_volume": 5334.28479, "trades": 34, "taker_buy_volume": 3352.2, "taker_buy_quote": 1344.2322}, {"ts": 1774138560000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 4516.5, "quote_volume": 1811.73931, "trades": 23, "taker_buy_volume": 3734.48, "taker_buy_quote": 1498.17068}, {"ts": 1774138620000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 1186.7, "quote_volume": 479.62174, "trades": 21, "taker_buy_volume": 1090.89, "taker_buy_quote": 441.08861}, {"ts": 1774138680000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 717.16, "quote_volume": 290.4498, "trades": 16, "taker_buy_volume": 717.16, "taker_buy_quote": 290.4498}, {"ts": 1774138740000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 8025.4, "quote_volume": 3248.48249, "trades": 27, "taker_buy_volume": 5203.1, "taker_buy_quote": 2108.27329}, {"ts": 1774138800000, "open": 0.405, "high": 0.405, "low": 0.401, "close": 0.401, "volume": 3520.9, "quote_volume": 1420.40808, "trades": 27, "taker_buy_volume": 418.69, "taker_buy_quote": 167.93088}, {"ts": 1774138860000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 4693.46, "quote_volume": 1882.58812, "trades": 24, "taker_buy_volume": 3478.23, "taker_buy_quote": 1395.67178}, {"ts": 1774138920000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 4812.28, "quote_volume": 1929.41957, "trades": 20, "taker_buy_volume": 1614.75, "taker_buy_quote": 647.7635}, {"ts": 1774138980000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 2906.04, "quote_volume": 1164.94174, "trades": 19, "taker_buy_volume": 885.24, "taker_buy_quote": 355.76122}, {"ts": 1774139040000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 3109.57, "quote_volume": 1246.78718, "trades": 6, "taker_buy_volume": 2959.18, "taker_buy_quote": 1186.63118}, {"ts": 1774139100000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 2186.28, "quote_volume": 876.68216, "trades": 8, "taker_buy_volume": 2055.38, "taker_buy_quote": 824.22286}, {"ts": 1774139160000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 4272.66, "quote_volume": 1718.14314, "trades": 15, "taker_buy_volume": 3964.28, "taker_buy_quote": 1594.17438}, {"ts": 1774139220000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 1948.71, "quote_volume": 783.42369, "trades": 5, "taker_buy_volume": 42.27, "taker_buy_quote": 17.03481}, {"ts": 1774139280000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 2232.51, "quote_volume": 895.23651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139340000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 17459.57, "quote_volume": 7053.54632, "trades": 24, "taker_buy_volume": 15795.83, "taker_buy_quote": 6381.80652}, {"ts": 1774139400000, "open": 0.403, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 2049.54, "quote_volume": 830.03886, "trades": 10, "taker_buy_volume": 955.01, "taker_buy_quote": 387.16611}, {"ts": 1774139460000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 14304.82, "quote_volume": 5809.70384, "trades": 28, "taker_buy_volume": 10885.61, "taker_buy_quote": 4422.26958}, {"ts": 1774139520000, "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.403, "volume": 7895.98, "quote_volume": 3189.33583, "trades": 19, "taker_buy_volume": 2631.59, "taker_buy_quote": 1063.27216}, {"ts": 1774139580000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 759.93, "quote_volume": 305.49186, "trades": 7, "taker_buy_volume": 241.5, "taker_buy_quote": 97.083}, {"ts": 1774139640000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 3930.83, "quote_volume": 1584.83748, "trades": 13, "taker_buy_volume": 3486.69, "taker_buy_quote": 1405.54607}, {"ts": 1774139700000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 4468.51, "quote_volume": 1799.03932, "trades": 18, "taker_buy_volume": 883.68, "taker_buy_quote": 355.43663}, {"ts": 1774139760000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 1327.91, "quote_volume": 533.82482, "trades": 7, "taker_buy_volume": 1273.57, "taker_buy_quote": 512.00248}, {"ts": 1774139820000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 10796.03, "quote_volume": 4340.99143, "trades": 26, "taker_buy_volume": 4865.28, "taker_buy_quote": 1956.84593}, {"ts": 1774139880000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 7773.97, "quote_volume": 3132.70667, "trades": 32, "taker_buy_volume": 7570.73, "taker_buy_quote": 3051.00419}, {"ts": 1774139940000, "open": 0.402, "high": 0.404, "low": 0.401, "close": 0.402, "volume": 5831.59, "quote_volume": 2347.4738, "trades": 25, "taker_buy_volume": 2893.3, "taker_buy_quote": 1166.04171}, {"ts": 1774140000000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 5946.05, "quote_volume": 2398.43213, "trades": 36, "taker_buy_volume": 4903.11, "taker_buy_quote": 1978.15931}, {"ts": 1774140060000, "open": 0.403, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 11182.48, "quote_volume": 4524.91921, "trades": 47, "taker_buy_volume": 7389.89, "taker_buy_quote": 2992.82775}, {"ts": 1774140120000, "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 16670.63, "quote_volume": 6741.29604, "trades": 46, "taker_buy_volume": 6086.92, "taker_buy_quote": 2463.24488}, {"ts": 1774140180000, "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 17378.21, "quote_volume": 7005.40345, "trades": 47, "taker_buy_volume": 11445.76, "taker_buy_quote": 4614.69783}, {"ts": 1774140240000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 13117.4, "quote_volume": 5291.54254, "trades": 28, "taker_buy_volume": 5457.42, "taker_buy_quote": 2204.79768}, {"ts": 1774140300000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 3532.46, "quote_volume": 1425.06674, "trades": 13, "taker_buy_volume": 2445.33, "taker_buy_quote": 987.37698}, {"ts": 1774140360000, "open": 0.402, "high": 0.404, "low": 0.401, "close": 0.403, "volume": 4131.93, "quote_volume": 1665.34408, "trades": 15, "taker_buy_volume": 1006.05, "taker_buy_quote": 406.18072}, {"ts": 1774140420000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 3172.44, "quote_volume": 1279.02968, "trades": 6, "taker_buy_volume": 536.36, "taker_buy_quote": 216.68944}, {"ts": 1774140480000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 5221.01, "quote_volume": 2109.2434, "trades": 20, "taker_buy_volume": 930.07, "taker_buy_quote": 375.96711}, {"ts": 1774140540000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 4759.96, "quote_volume": 1910.31989, "trades": 34, "taker_buy_volume": 382.5, "taker_buy_quote": 153.3825}, {"ts": 1774140600000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 9783.97, "quote_volume": 3921.75656, "trades": 43, "taker_buy_volume": 2749.52, "taker_buy_quote": 1102.60265}, {"ts": 1774140660000, "open": 0.4, "high": 0.4, "low": 0.397, "close": 0.4, "volume": 68430.64, "quote_volume": 27340.20013, "trades": 112, "taker_buy_volume": 3747.35, "taker_buy_quote": 1495.20398}, {"ts": 1774140720000, "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 16693.46, "quote_volume": 6644.04371, "trades": 31, "taker_buy_volume": 5455.74, "taker_buy_quote": 2177.53712}, {"ts": 1774140780000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 2444.27, "quote_volume": 972.81946, "trades": 5, "taker_buy_volume": 139.78, "taker_buy_quote": 55.63244}, {"ts": 1774140840000, "open": 0.398, "high": 0.402, "low": 0.398, "close": 0.402, "volume": 7765.66, "quote_volume": 3102.63703, "trades": 24, "taker_buy_volume": 7110.87, "taker_buy_quote": 2841.45919}, {"ts": 1774140900000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 3724.89, "quote_volume": 1494.14639, "trades": 13, "taker_buy_volume": 583.0, "taker_buy_quote": 234.366}, {"ts": 1774140960000, "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 9876.59, "quote_volume": 3963.13937, "trades": 18, "taker_buy_volume": 5225.68, "taker_buy_quote": 2101.24537}, {"ts": 1774141020000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 3291.7, "quote_volume": 1320.0697, "trades": 26, "taker_buy_volume": 877.36, "taker_buy_quote": 352.69872}, {"ts": 1774141080000, "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 8594.29, "quote_volume": 3452.38539, "trades": 28, "taker_buy_volume": 5755.61, "taker_buy_quote": 2313.88706}, {"ts": 1774141140000, "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.399, "volume": 10583.99, "quote_volume": 4241.8789, "trades": 31, "taker_buy_volume": 765.0, "taker_buy_quote": 307.53}, {"ts": 1774141200000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 25646.61, "quote_volume": 10232.94639, "trades": 30, "taker_buy_volume": 4105.5, "taker_buy_quote": 1638.0945}, {"ts": 1774141260000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 14446.02, "quote_volume": 5764.92898, "trades": 16, "taker_buy_volume": 3425.02, "taker_buy_quote": 1367.54998}, {"ts": 1774141320000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 3123.26, "quote_volume": 1249.73267, "trades": 11, "taker_buy_volume": 2892.12, "taker_buy_quote": 1157.27667}, {"ts": 1774141380000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 1761.02, "quote_volume": 703.19899, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141440000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 1470.93, "quote_volume": 587.74441, "trades": 15, "taker_buy_volume": 1176.24, "taker_buy_quote": 470.12882}, {"ts": 1774141500000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 5165.22, "quote_volume": 2060.87413, "trades": 10, "taker_buy_volume": 326.36, "taker_buy_quote": 130.21764}, {"ts": 1774141560000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 8395.69, "quote_volume": 3340.51609, "trades": 23, "taker_buy_volume": 3137.77, "taker_buy_quote": 1249.39354}, {"ts": 1774141620000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 1616.6, "quote_volume": 644.54289, "trades": 11, "taker_buy_volume": 1136.09, "taker_buy_quote": 453.29991}, {"ts": 1774141680000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 1020.79, "quote_volume": 407.24278, "trades": 7, "taker_buy_volume": 920.36, "taker_buy_quote": 367.22364}, {"ts": 1774141740000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 2860.04, "quote_volume": 1139.60445, "trades": 18, "taker_buy_volume": 1025.65, "taker_buy_quote": 409.23435}, {"ts": 1774141800000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 4046.09, "quote_volume": 1612.47193, "trades": 16, "taker_buy_volume": 1729.61, "taker_buy_quote": 690.11439}, {"ts": 1774141860000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 512.7, "quote_volume": 204.0546, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141920000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 13694.69, "quote_volume": 5466.76599, "trades": 15, "taker_buy_volume": 13675.08, "taker_buy_quote": 5458.90238}, {"ts": 1774141980000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 984.22, "quote_volume": 394.20044, "trades": 17, "taker_buy_volume": 512.44, "taker_buy_quote": 205.48844}, {"ts": 1774142040000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 7655.67, "quote_volume": 3060.49745, "trades": 18, "taker_buy_volume": 3087.27, "taker_buy_quote": 1234.884}, {"ts": 1774142100000, "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 2636.5, "quote_volume": 1052.7213, "trades": 19, "taker_buy_volume": 1030.66, "taker_buy_quote": 412.7525}, {"ts": 1774142160000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 1380.35, "quote_volume": 555.02035, "trades": 19, "taker_buy_volume": 813.14, "taker_buy_quote": 327.00193}, {"ts": 1774142220000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 4458.58, "quote_volume": 1788.72211, "trades": 22, "taker_buy_volume": 778.53, "taker_buy_quote": 312.96906}, {"ts": 1774142280000, "open": 0.402, "high": 0.406, "low": 0.402, "close": 0.405, "volume": 13490.64, "quote_volume": 5458.46907, "trades": 53, "taker_buy_volume": 12852.62, "taker_buy_quote": 5201.19494}, {"ts": 1774142340000, "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 12360.11, "quote_volume": 5035.82475, "trades": 49, "taker_buy_volume": 11922.34, "taker_buy_quote": 4858.07413}, {"ts": 1774142400000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 4188.46, "quote_volume": 1706.2732, "trades": 22, "taker_buy_volume": 3737.92, "taker_buy_quote": 1523.35396}, {"ts": 1774142460000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 7206.26, "quote_volume": 2930.00493, "trades": 24, "taker_buy_volume": 1156.37, "taker_buy_quote": 470.7904}, {"ts": 1774142520000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 88.12, "quote_volume": 35.92191, "trades": 2, "taker_buy_volume": 57.07, "taker_buy_quote": 23.28456}, {"ts": 1774142580000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 5703.38, "quote_volume": 2320.4458, "trades": 14, "taker_buy_volume": 2436.76, "taker_buy_quote": 993.81558}, {"ts": 1774142640000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 1478.98, "quote_volume": 600.69954, "trades": 11, "taker_buy_volume": 433.53, "taker_buy_quote": 176.06421}, {"ts": 1774142700000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 736.71, "quote_volume": 299.73757, "trades": 10, "taker_buy_volume": 603.19, "taker_buy_quote": 245.49833}, {"ts": 1774142760000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 881.06, "quote_volume": 358.30819, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142820000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 4986.67, "quote_volume": 2034.10254, "trades": 10, "taker_buy_volume": 4910.35, "taker_buy_quote": 2003.0403}, {"ts": 1774142880000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 13470.45, "quote_volume": 5504.91792, "trades": 25, "taker_buy_volume": 8954.16, "taker_buy_quote": 3661.8891}, {"ts": 1774142940000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 506.84, "quote_volume": 206.92407, "trades": 11, "taker_buy_volume": 133.35, "taker_buy_quote": 54.54015}, {"ts": 1774143000000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 3050.67, "quote_volume": 1247.72167, "trades": 7, "taker_buy_volume": 427.06, "taker_buy_quote": 174.7121}, {"ts": 1774143060000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 3591.67, "quote_volume": 1467.60757, "trades": 19, "taker_buy_volume": 3259.38, "taker_buy_quote": 1332.22796}, {"ts": 1774143120000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 3925.09, "quote_volume": 1601.46537, "trades": 29, "taker_buy_volume": 2621.58, "taker_buy_quote": 1069.64953}, {"ts": 1774143180000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 35818.13, "quote_volume": 14677.18519, "trades": 55, "taker_buy_volume": 31834.72, "taker_buy_quote": 13044.94399}, {"ts": 1774143240000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 4665.76, "quote_volume": 1910.10808, "trades": 16, "taker_buy_volume": 1011.43, "taker_buy_quote": 414.79253}, {"ts": 1774143300000, "open": 0.408, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 8907.19, "quote_volume": 3613.22097, "trades": 60, "taker_buy_volume": 3507.62, "taker_buy_quote": 1421.13453}, {"ts": 1774143360000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 5692.18, "quote_volume": 2309.08254, "trades": 24, "taker_buy_volume": 1795.24, "taker_buy_quote": 727.5771}, {"ts": 1774143420000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 4399.32, "quote_volume": 1782.18328, "trades": 26, "taker_buy_volume": 672.5, "taker_buy_quote": 273.00876}, {"ts": 1774143480000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 2416.34, "quote_volume": 983.39408, "trades": 23, "taker_buy_volume": 1593.25, "taker_buy_quote": 648.48412}, {"ts": 1774143540000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 3712.78, "quote_volume": 1508.60302, "trades": 14, "taker_buy_volume": 3096.38, "taker_buy_quote": 1258.12835}, {"ts": 1774143600000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 1868.02, "quote_volume": 760.27054, "trades": 22, "taker_buy_volume": 391.76, "taker_buy_quote": 159.83808}, {"ts": 1774143660000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 11937.05, "quote_volume": 4832.7338, "trades": 39, "taker_buy_volume": 3341.69, "taker_buy_quote": 1353.38445}, {"ts": 1774143720000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 1193.16, "quote_volume": 485.30385, "trades": 16, "taker_buy_volume": 721.85, "taker_buy_quote": 293.80869}, {"ts": 1774143780000, "open": 0.407, "high": 0.411, "low": 0.407, "close": 0.409, "volume": 15347.04, "quote_volume": 6282.23632, "trades": 78, "taker_buy_volume": 11469.72, "taker_buy_quote": 4695.15799}, {"ts": 1774143840000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 1348.66, "quote_volume": 550.44262, "trades": 18, "taker_buy_volume": 216.59, "taker_buy_quote": 88.58531}, {"ts": 1774143900000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 3701.55, "quote_volume": 1506.37353, "trades": 25, "taker_buy_volume": 2935.84, "taker_buy_quote": 1195.35334}, {"ts": 1774143960000, "open": 0.406, "high": 0.411, "low": 0.406, "close": 0.409, "volume": 9606.14, "quote_volume": 3922.97499, "trades": 43, "taker_buy_volume": 8472.96, "taker_buy_quote": 3460.90011}, {"ts": 1774144020000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 2225.29, "quote_volume": 909.48244, "trades": 13, "taker_buy_volume": 245.09, "taker_buy_quote": 99.99672}, {"ts": 1774144080000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 10371.32, "quote_volume": 4217.0909, "trades": 17, "taker_buy_volume": 3062.77, "taker_buy_quote": 1247.03347}, {"ts": 1774144140000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 3601.99, "quote_volume": 1469.44691, "trades": 7, "taker_buy_volume": 3436.98, "taker_buy_quote": 1402.28784}, {"ts": 1774144200000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 245.34, "quote_volume": 100.09872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144260000, "open": 0.408, "high": 0.411, "low": 0.408, "close": 0.411, "volume": 5248.05, "quote_volume": 2144.95484, "trades": 19, "taker_buy_volume": 4789.52, "taker_buy_quote": 1957.79857}, {"ts": 1774144320000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 33193.67, "quote_volume": 13625.49009, "trades": 38, "taker_buy_volume": 18074.91, "taker_buy_quote": 7425.00035}, {"ts": 1774144380000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 322.27, "quote_volume": 132.1307, "trades": 1, "taker_buy_volume": 322.27, "taker_buy_quote": 132.1307}, {"ts": 1774144440000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3415.64, "quote_volume": 1400.45314, "trades": 9, "taker_buy_volume": 3033.14, "taker_buy_quote": 1243.62814}, {"ts": 1774144500000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 2237.44, "quote_volume": 917.14451, "trades": 33, "taker_buy_volume": 989.32, "taker_buy_quote": 405.84552}, {"ts": 1774144560000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 766.11, "quote_volume": 314.03897, "trades": 9, "taker_buy_volume": 503.01, "taker_buy_quote": 206.2341}, {"ts": 1774144620000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 324.03, "quote_volume": 132.70615, "trades": 4, "taker_buy_volume": 177.88, "taker_buy_quote": 72.9308}, {"ts": 1774144680000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 3886.53, "quote_volume": 1591.31718, "trades": 14, "taker_buy_volume": 2410.36, "taker_buy_quote": 987.3651}, {"ts": 1774144740000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 1837.53, "quote_volume": 754.05875, "trades": 12, "taker_buy_volume": 1481.09, "taker_buy_quote": 607.96299}, {"ts": 1774144800000, "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.409, "volume": 17681.12, "quote_volume": 7258.75854, "trades": 51, "taker_buy_volume": 6002.3, "taker_buy_quote": 2467.56642}, {"ts": 1774144860000, "open": 0.409, "high": 0.409, "low": 0.405, "close": 0.408, "volume": 13187.75, "quote_volume": 5372.97998, "trades": 62, "taker_buy_volume": 8376.5, "taker_buy_quote": 3410.16118}, {"ts": 1774144920000, "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 4382.4, "quote_volume": 1789.18836, "trades": 29, "taker_buy_volume": 3758.6, "taker_buy_quote": 1534.82303}, {"ts": 1774144980000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 3495.26, "quote_volume": 1426.09312, "trades": 16, "taker_buy_volume": 653.5, "taker_buy_quote": 266.96631}, {"ts": 1774145040000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 889.92, "quote_volume": 362.41963, "trades": 26, "taker_buy_volume": 264.98, "taker_buy_quote": 108.11184}, {"ts": 1774145100000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 1825.65, "quote_volume": 742.94453, "trades": 26, "taker_buy_volume": 771.33, "taker_buy_quote": 314.29397}, {"ts": 1774145160000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 3289.65, "quote_volume": 1336.21519, "trades": 31, "taker_buy_volume": 1271.01, "taker_buy_quote": 516.91857}, {"ts": 1774145220000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 2308.24, "quote_volume": 936.45811, "trades": 37, "taker_buy_volume": 1017.65, "taker_buy_quote": 413.25785}, {"ts": 1774145280000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 4344.99, "quote_volume": 1766.99379, "trades": 31, "taker_buy_volume": 2980.69, "taker_buy_quote": 1212.75142}, {"ts": 1774145340000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 1893.09, "quote_volume": 770.46591, "trades": 12, "taker_buy_volume": 593.64, "taker_buy_quote": 241.61148}, {"ts": 1774145400000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 429.45, "quote_volume": 174.50009, "trades": 4, "taker_buy_volume": 143.39, "taker_buy_quote": 58.35973}, {"ts": 1774145460000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 5409.58, "quote_volume": 2206.20814, "trades": 16, "taker_buy_volume": 4509.08, "taker_buy_quote": 1839.32214}, {"ts": 1774145520000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 197.36, "quote_volume": 80.50688, "trades": 4, "taker_buy_volume": 54.68, "taker_buy_quote": 22.30944}, {"ts": 1774145580000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 2208.43, "quote_volume": 903.23187, "trades": 8, "taker_buy_volume": 1809.93, "taker_buy_quote": 740.26137}, {"ts": 1774145640000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 2447.29, "quote_volume": 1000.94161, "trades": 8, "taker_buy_volume": 1634.29, "taker_buy_quote": 668.42461}, {"ts": 1774145700000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 9505.12, "quote_volume": 3896.4127, "trades": 19, "taker_buy_volume": 5472.23, "taker_buy_quote": 2242.9438}, {"ts": 1774145760000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1808.84, "quote_volume": 743.08425, "trades": 8, "taker_buy_volume": 1459.85, "taker_buy_quote": 599.99835}, {"ts": 1774145820000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 2242.17, "quote_volume": 918.97397, "trades": 12, "taker_buy_volume": 1497.21, "taker_buy_quote": 613.8561}, {"ts": 1774145880000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 6711.53, "quote_volume": 2751.67841, "trades": 9, "taker_buy_volume": 579.23, "taker_buy_quote": 237.4843}, {"ts": 1774145940000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 4558.71, "quote_volume": 1868.23012, "trades": 8, "taker_buy_volume": 1683.01, "taker_buy_quote": 691.33461}, {"ts": 1774146000000, "open": 0.409, "high": 0.41, "low": 0.406, "close": 0.41, "volume": 67160.71, "quote_volume": 27444.62217, "trades": 87, "taker_buy_volume": 31171.62, "taker_buy_quote": 12755.90607}, {"ts": 1774146060000, "open": 0.408, "high": 0.411, "low": 0.407, "close": 0.409, "volume": 11332.07, "quote_volume": 4641.80768, "trades": 28, "taker_buy_volume": 10403.91, "taker_buy_quote": 4263.0962}, {"ts": 1774146120000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 1208.78, "quote_volume": 496.42608, "trades": 4, "taker_buy_volume": 1208.78, "taker_buy_quote": 496.42608}, {"ts": 1774146180000, "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.414, "volume": 31976.81, "quote_volume": 13208.04438, "trades": 61, "taker_buy_volume": 26493.58, "taker_buy_quote": 10938.94708}, {"ts": 1774146240000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 2429.52, "quote_volume": 1004.22956, "trades": 16, "taker_buy_volume": 1574.93, "taker_buy_quote": 651.07707}, {"ts": 1774146300000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 144.74, "quote_volume": 59.63288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146360000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3161.14, "quote_volume": 1299.14938, "trades": 16, "taker_buy_volume": 2142.04, "taker_buy_quote": 880.37844}, {"ts": 1774146420000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 4848.08, "quote_volume": 1997.40896, "trades": 15, "taker_buy_volume": 4848.08, "taker_buy_quote": 1997.40896}, {"ts": 1774146480000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 69.38, "quote_volume": 28.51518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146540000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 50.25, "quote_volume": 20.66618, "trades": 2, "taker_buy_volume": 13.43, "taker_buy_quote": 5.53316}, {"ts": 1774146600000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 3053.82, "quote_volume": 1258.17384, "trades": 8, "taker_buy_volume": 1579.31, "taker_buy_quote": 650.67572}, {"ts": 1774146660000, "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 5423.54, "quote_volume": 2225.22378, "trades": 24, "taker_buy_volume": 441.32, "taker_buy_quote": 181.28928}, {"ts": 1774146720000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 91.41, "quote_volume": 37.56951, "trades": 2, "taker_buy_volume": 13.22, "taker_buy_quote": 5.43342}, {"ts": 1774146780000, "open": 0.412, "high": 0.42, "low": 0.412, "close": 0.416, "volume": 40509.01, "quote_volume": 16851.21688, "trades": 156, "taker_buy_volume": 27763.71, "taker_buy_quote": 11537.39405}, {"ts": 1774146840000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 15208.88, "quote_volume": 6345.12339, "trades": 45, "taker_buy_volume": 8853.54, "taker_buy_quote": 3695.49951}, {"ts": 1774146900000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 4810.0, "quote_volume": 2008.55703, "trades": 11, "taker_buy_volume": 3578.65, "taker_buy_quote": 1495.10732}, {"ts": 1774146960000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 2139.13, "quote_volume": 892.34103, "trades": 14, "taker_buy_volume": 621.58, "taker_buy_quote": 259.77044}, {"ts": 1774147020000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 875.7, "quote_volume": 365.84042, "trades": 9, "taker_buy_volume": 842.39, "taker_buy_quote": 351.97024}, {"ts": 1774147080000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 5222.91, "quote_volume": 2182.18635, "trades": 26, "taker_buy_volume": 3420.18, "taker_buy_quote": 1429.68294}, {"ts": 1774147140000, "open": 0.417, "high": 0.417, "low": 0.413, "close": 0.414, "volume": 16279.22, "quote_volume": 6757.96772, "trades": 47, "taker_buy_volume": 1081.37, "taker_buy_quote": 450.28847}, {"ts": 1774147200000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1431.25, "quote_volume": 593.57604, "trades": 8, "taker_buy_volume": 1038.54, "taker_buy_quote": 430.9941}, {"ts": 1774147260000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 4123.15, "quote_volume": 1710.66019, "trades": 10, "taker_buy_volume": 69.18, "taker_buy_quote": 28.76684}, {"ts": 1774147320000, "open": 0.415, "high": 0.415, "low": 0.412, "close": 0.413, "volume": 5128.18, "quote_volume": 2121.75585, "trades": 17, "taker_buy_volume": 41.23, "taker_buy_quote": 17.11045}, {"ts": 1774147380000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 118.9, "quote_volume": 49.14213, "trades": 2, "taker_buy_volume": 36.43, "taker_buy_quote": 15.08202}, {"ts": 1774147440000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 37.28, "quote_volume": 15.43392, "trades": 1, "taker_buy_volume": 37.28, "taker_buy_quote": 15.43392}, {"ts": 1774147500000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 3070.95, "quote_volume": 1268.18198, "trades": 5, "taker_buy_volume": 519.85, "taker_buy_quote": 214.69805}, {"ts": 1774147560000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 3655.97, "quote_volume": 1510.6269, "trades": 13, "taker_buy_volume": 955.29, "taker_buy_quote": 395.24606}, {"ts": 1774147620000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 3454.9, "quote_volume": 1430.34676, "trades": 13, "taker_buy_volume": 3271.61, "taker_buy_quote": 1354.63335}, {"ts": 1774147680000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1556.69, "quote_volume": 645.08334, "trades": 12, "taker_buy_volume": 637.68, "taker_buy_quote": 264.6132}, {"ts": 1774147740000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 11110.52, "quote_volume": 4578.04368, "trades": 18, "taker_buy_volume": 4822.51, "taker_buy_quote": 1986.87412}, {"ts": 1774147800000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 4280.29, "quote_volume": 1763.49974, "trades": 20, "taker_buy_volume": 272.43, "taker_buy_quote": 112.26142}, {"ts": 1774147860000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 782.89, "quote_volume": 323.43533, "trades": 6, "taker_buy_volume": 721.22, "taker_buy_quote": 297.96562}, {"ts": 1774147920000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 3348.56, "quote_volume": 1386.30384, "trades": 11, "taker_buy_volume": 389.37, "taker_buy_quote": 161.19918}, {"ts": 1774147980000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1844.5, "quote_volume": 764.9352, "trades": 8, "taker_buy_volume": 1462.0, "taker_buy_quote": 606.1977}, {"ts": 1774148040000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 9402.84, "quote_volume": 3906.94514, "trades": 26, "taker_buy_volume": 5737.28, "taker_buy_quote": 2386.31089}, {"ts": 1774148100000, "open": 0.417, "high": 0.417, "low": 0.414, "close": 0.414, "volume": 15464.85, "quote_volume": 6437.40296, "trades": 31, "taker_buy_volume": 7504.79, "taker_buy_quote": 3125.82512}, {"ts": 1774148160000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 17100.42, "quote_volume": 7069.28899, "trades": 24, "taker_buy_volume": 5138.05, "taker_buy_quote": 2122.17493}, {"ts": 1774148220000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 1171.7, "quote_volume": 482.91314, "trades": 13, "taker_buy_volume": 577.37, "taker_buy_quote": 238.04918}, {"ts": 1774148280000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 11177.85, "quote_volume": 4593.02282, "trades": 25, "taker_buy_volume": 95.44, "taker_buy_quote": 39.26224}, {"ts": 1774148340000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 3123.75, "quote_volume": 1283.86125, "trades": 8, "taker_buy_volume": 2961.37, "taker_buy_quote": 1217.12307}, {"ts": 1774148400000, "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.415, "volume": 18084.99, "quote_volume": 7444.26255, "trades": 56, "taker_buy_volume": 11139.85, "taker_buy_quote": 4594.33651}, {"ts": 1774148460000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 3874.28, "quote_volume": 1612.20412, "trades": 28, "taker_buy_volume": 1904.07, "taker_buy_quote": 792.59676}, {"ts": 1774148520000, "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.418, "volume": 6778.34, "quote_volume": 2834.63719, "trades": 28, "taker_buy_volume": 6544.91, "taker_buy_quote": 2737.33328}, {"ts": 1774148580000, "open": 0.418, "high": 0.42, "low": 0.412, "close": 0.415, "volume": 50475.5, "quote_volume": 20995.51607, "trades": 184, "taker_buy_volume": 25078.87, "taker_buy_quote": 10454.48533}, {"ts": 1774148640000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 10343.59, "quote_volume": 4279.38753, "trades": 22, "taker_buy_volume": 5984.59, "taker_buy_quote": 2478.06629}, {"ts": 1774148700000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 5061.75, "quote_volume": 2090.10225, "trades": 17, "taker_buy_volume": 463.76, "taker_buy_quote": 191.84687}, {"ts": 1774148760000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 7086.25, "quote_volume": 2933.18274, "trades": 12, "taker_buy_volume": 3744.56, "taker_buy_quote": 1550.10558}, {"ts": 1774148820000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 5045.58, "quote_volume": 2088.99464, "trades": 10, "taker_buy_volume": 124.52, "taker_buy_quote": 51.6758}, {"ts": 1774148880000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 12586.98, "quote_volume": 5222.69371, "trades": 19, "taker_buy_volume": 5640.83, "taker_buy_quote": 2340.94445}, {"ts": 1774148940000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1144.02, "quote_volume": 472.94198, "trades": 9, "taker_buy_volume": 461.72, "taker_buy_quote": 191.15208}, {"ts": 1774149000000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1065.01, "quote_volume": 439.15943, "trades": 10, "taker_buy_volume": 375.31, "taker_buy_quote": 155.00303}, {"ts": 1774149060000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 6078.2, "quote_volume": 2505.59545, "trades": 10, "taker_buy_volume": 1621.05, "taker_buy_quote": 669.24965}, {"ts": 1774149120000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 846.09, "quote_volume": 349.95814, "trades": 11, "taker_buy_volume": 522.97, "taker_buy_quote": 216.50958}, {"ts": 1774149180000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 3052.92, "quote_volume": 1259.61137, "trades": 15, "taker_buy_volume": 24.24, "taker_buy_quote": 10.01112}, {"ts": 1774149240000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 2679.98, "quote_volume": 1109.2398, "trades": 13, "taker_buy_volume": 2679.98, "taker_buy_quote": 1109.2398}, {"ts": 1774149300000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 760.14, "quote_volume": 314.91134, "trades": 5, "taker_buy_volume": 295.51, "taker_buy_quote": 122.63665}, {"ts": 1774149360000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 242.19, "quote_volume": 100.20698, "trades": 4, "taker_buy_volume": 182.51, "taker_buy_quote": 75.55914}, {"ts": 1774149420000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 1771.4, "quote_volume": 733.35445, "trades": 6, "taker_buy_volume": 29.25, "taker_buy_quote": 12.12155}, {"ts": 1774149480000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 3250.3, "quote_volume": 1345.4828, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149540000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 9297.1, "quote_volume": 3835.21398, "trades": 26, "taker_buy_volume": 20.02, "taker_buy_quote": 8.28828}, {"ts": 1774149600000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 482.74, "quote_volume": 198.93312, "trades": 4, "taker_buy_volume": 426.74, "taker_buy_quote": 175.86112}, {"ts": 1774149660000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 3449.84, "quote_volume": 1420.97809, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149720000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 13804.89, "quote_volume": 5687.15819, "trades": 26, "taker_buy_volume": 5255.61, "taker_buy_quote": 2165.39119}, {"ts": 1774149780000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 357.87, "quote_volume": 147.80031, "trades": 6, "taker_buy_volume": 357.87, "taker_buy_quote": 147.80031}, {"ts": 1774149840000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1366.98, "quote_volume": 565.00656, "trades": 7, "taker_buy_volume": 917.83, "taker_buy_quote": 379.50761}, {"ts": 1774149900000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1323.88, "quote_volume": 547.5504, "trades": 10, "taker_buy_volume": 941.38, "taker_buy_quote": 389.5779}, {"ts": 1774149960000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 230.6, "quote_volume": 95.2378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150020000, "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 4500.8, "quote_volume": 1868.51972, "trades": 14, "taker_buy_volume": 3780.47, "taker_buy_quote": 1569.20027}, {"ts": 1774150080000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 4645.74, "quote_volume": 1937.02358, "trades": 17, "taker_buy_volume": 1491.01, "taker_buy_quote": 621.75117}, {"ts": 1774150140000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 1859.73, "quote_volume": 773.81157, "trades": 9, "taker_buy_volume": 163.89, "taker_buy_quote": 68.34213}, {"ts": 1774150200000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 363.01, "quote_volume": 151.07956, "trades": 6, "taker_buy_volume": 67.4, "taker_buy_quote": 28.1058}, {"ts": 1774150260000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 5781.67, "quote_volume": 2410.73125, "trades": 22, "taker_buy_volume": 4963.01, "taker_buy_quote": 2069.71172}, {"ts": 1774150320000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 943.05, "quote_volume": 393.62223, "trades": 9, "taker_buy_volume": 885.84, "taker_buy_quote": 369.82287}, {"ts": 1774150380000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 9964.23, "quote_volume": 4165.32841, "trades": 30, "taker_buy_volume": 3900.77, "taker_buy_quote": 1630.80213}, {"ts": 1774150440000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 524.82, "quote_volume": 218.86856, "trades": 8, "taker_buy_volume": 18.62, "taker_buy_quote": 7.78316}, {"ts": 1774150500000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 8873.03, "quote_volume": 3708.3126, "trades": 20, "taker_buy_volume": 2844.05, "taker_buy_quote": 1188.7194}, {"ts": 1774150560000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 2278.26, "quote_volume": 952.21031, "trades": 8, "taker_buy_volume": 877.37, "taker_buy_quote": 366.74066}, {"ts": 1774150620000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 5379.83, "quote_volume": 2248.9902, "trades": 6, "taker_buy_volume": 5379.83, "taker_buy_quote": 2248.9902}, {"ts": 1774150680000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 3376.13, "quote_volume": 1411.79038, "trades": 14, "taker_buy_volume": 3254.22, "taker_buy_quote": 1360.832}, {"ts": 1774150740000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 7493.6, "quote_volume": 3124.881, "trades": 7, "taker_buy_volume": 49.8, "taker_buy_quote": 20.8164}, {"ts": 1774150800000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 1908.13, "quote_volume": 793.83212, "trades": 15, "taker_buy_volume": 221.88, "taker_buy_quote": 92.35212}, {"ts": 1774150860000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 36.18, "quote_volume": 15.08706, "trades": 2, "taker_buy_volume": 36.18, "taker_buy_quote": 15.08706}, {"ts": 1774150920000, "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.415, "volume": 4774.07, "quote_volume": 1984.53449, "trades": 48, "taker_buy_volume": 300.59, "taker_buy_quote": 125.51036}, {"ts": 1774150980000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 6854.65, "quote_volume": 2851.67526, "trades": 30, "taker_buy_volume": 1818.3, "taker_buy_quote": 757.4661}, {"ts": 1774151040000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 3144.22, "quote_volume": 1312.42694, "trades": 14, "taker_buy_volume": 2075.31, "taker_buy_quote": 866.81766}, {"ts": 1774151100000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 3449.42, "quote_volume": 1434.97323, "trades": 10, "taker_buy_volume": 2869.01, "taker_buy_quote": 1193.73508}, {"ts": 1774151160000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 284.27, "quote_volume": 117.99613, "trades": 3, "taker_buy_volume": 24.08, "taker_buy_quote": 10.01728}, {"ts": 1774151220000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 2473.46, "quote_volume": 1028.87554, "trades": 7, "taker_buy_volume": 2389.64, "taker_buy_quote": 994.09024}, {"ts": 1774151280000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1281.72, "quote_volume": 531.9138, "trades": 12, "taker_buy_volume": 484.68, "taker_buy_quote": 201.1422}, {"ts": 1774151340000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 4417.31, "quote_volume": 1832.10802, "trades": 5, "taker_buy_volume": 382.49, "taker_buy_quote": 158.73335}, {"ts": 1774151400000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1860.14, "quote_volume": 770.16863, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151460000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 6598.27, "quote_volume": 2728.07818, "trades": 15, "taker_buy_volume": 2931.86, "taker_buy_quote": 1213.79004}, {"ts": 1774151520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1506.27, "quote_volume": 623.59578, "trades": 6, "taker_buy_volume": 1123.77, "taker_buy_quote": 465.24078}, {"ts": 1774151580000, "open": 0.415, "high": 0.419, "low": 0.415, "close": 0.419, "volume": 23900.49, "quote_volume": 9962.62501, "trades": 76, "taker_buy_volume": 21224.05, "taker_buy_quote": 8845.42371}, {"ts": 1774151640000, "open": 0.418, "high": 0.424, "low": 0.417, "close": 0.424, "volume": 64169.66, "quote_volume": 26981.55588, "trades": 118, "taker_buy_volume": 48311.0, "taker_buy_quote": 20331.84487}, {"ts": 1774151700000, "open": 0.423, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 22845.65, "quote_volume": 9688.36698, "trades": 71, "taker_buy_volume": 14684.95, "taker_buy_quote": 6231.34793}, {"ts": 1774151760000, "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 16514.2, "quote_volume": 7000.30675, "trades": 30, "taker_buy_volume": 2924.51, "taker_buy_quote": 1239.97638}, {"ts": 1774151820000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 7221.32, "quote_volume": 3064.99433, "trades": 18, "taker_buy_volume": 6381.66, "taker_buy_quote": 2709.05249}, {"ts": 1774151880000, "open": 0.425, "high": 0.425, "low": 0.416, "close": 0.421, "volume": 62624.96, "quote_volume": 26261.23561, "trades": 193, "taker_buy_volume": 33860.94, "taker_buy_quote": 14206.7404}, {"ts": 1774151940000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 3059.86, "quote_volume": 1286.58455, "trades": 15, "taker_buy_volume": 1361.85, "taker_buy_quote": 573.39365}, {"ts": 1774152000000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 7809.07, "quote_volume": 3292.29731, "trades": 35, "taker_buy_volume": 6868.56, "taker_buy_quote": 2895.96363}, {"ts": 1774152060000, "open": 0.424, "high": 0.425, "low": 0.421, "close": 0.421, "volume": 23635.4, "quote_volume": 10014.89831, "trades": 56, "taker_buy_volume": 8983.74, "taker_buy_quote": 3814.05299}, {"ts": 1774152120000, "open": 0.421, "high": 0.423, "low": 0.418, "close": 0.421, "volume": 13688.91, "quote_volume": 5765.96534, "trades": 45, "taker_buy_volume": 7449.09, "taker_buy_quote": 3142.81363}, {"ts": 1774152180000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 3302.34, "quote_volume": 1393.24452, "trades": 14, "taker_buy_volume": 1211.79, "taker_buy_quote": 511.95467}, {"ts": 1774152240000, "open": 0.421, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 17568.05, "quote_volume": 7371.93897, "trades": 42, "taker_buy_volume": 706.16, "taker_buy_quote": 297.07845}, {"ts": 1774152300000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 9245.36, "quote_volume": 3859.06872, "trades": 47, "taker_buy_volume": 1915.64, "taker_buy_quote": 800.21966}, {"ts": 1774152360000, "open": 0.416, "high": 0.418, "low": 0.414, "close": 0.417, "volume": 14218.75, "quote_volume": 5916.89112, "trades": 55, "taker_buy_volume": 3633.48, "taker_buy_quote": 1512.79322}, {"ts": 1774152420000, "open": 0.416, "high": 0.418, "low": 0.415, "close": 0.415, "volume": 9009.29, "quote_volume": 3750.68903, "trades": 34, "taker_buy_volume": 2592.27, "taker_buy_quote": 1079.99367}, {"ts": 1774152480000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 1255.91, "quote_volume": 522.09334, "trades": 7, "taker_buy_volume": 173.69, "taker_buy_quote": 72.42873}, {"ts": 1774152540000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 2104.93, "quote_volume": 875.25072, "trades": 15, "taker_buy_volume": 648.62, "taker_buy_quote": 269.92836}, {"ts": 1774152600000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 1295.71, "quote_volume": 538.45525, "trades": 8, "taker_buy_volume": 382.5, "taker_buy_quote": 159.12}, {"ts": 1774152660000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 5218.65, "quote_volume": 2173.25477, "trades": 16, "taker_buy_volume": 1997.47, "taker_buy_quote": 832.94499}, {"ts": 1774152720000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 2187.31, "quote_volume": 912.4361, "trades": 18, "taker_buy_volume": 327.83, "taker_buy_quote": 137.03294}, {"ts": 1774152780000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 16275.93, "quote_volume": 6812.44342, "trades": 38, "taker_buy_volume": 8302.97, "taker_buy_quote": 3476.10647}, {"ts": 1774152840000, "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.421, "volume": 10008.39, "quote_volume": 4201.28613, "trades": 56, "taker_buy_volume": 5618.15, "taker_buy_quote": 2357.63612}, {"ts": 1774152900000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 20081.99, "quote_volume": 8465.22957, "trades": 96, "taker_buy_volume": 8921.16, "taker_buy_quote": 3764.10302}, {"ts": 1774152960000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 31080.03, "quote_volume": 13138.6825, "trades": 46, "taker_buy_volume": 9013.12, "taker_buy_quote": 3810.00844}, {"ts": 1774153020000, "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.422, "volume": 13698.81, "quote_volume": 5807.42213, "trades": 47, "taker_buy_volume": 9202.61, "taker_buy_quote": 3906.69492}, {"ts": 1774153080000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 6686.58, "quote_volume": 2830.85408, "trades": 22, "taker_buy_volume": 5248.51, "taker_buy_quote": 2222.95374}, {"ts": 1774153140000, "open": 0.422, "high": 0.422, "low": 0.418, "close": 0.419, "volume": 2743.96, "quote_volume": 1150.86898, "trades": 24, "taker_buy_volume": 391.5, "taker_buy_quote": 164.43}, {"ts": 1774153200000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 3795.97, "quote_volume": 1590.26381, "trades": 13, "taker_buy_volume": 81.11, "taker_buy_quote": 33.99737}, {"ts": 1774153260000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 3844.8, "quote_volume": 1609.91206, "trades": 12, "taker_buy_volume": 127.62, "taker_buy_quote": 53.55413}, {"ts": 1774153320000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 2366.95, "quote_volume": 990.54955, "trades": 19, "taker_buy_volume": 1505.19, "taker_buy_quote": 630.29211}, {"ts": 1774153380000, "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 7743.61, "quote_volume": 3249.60082, "trades": 26, "taker_buy_volume": 2735.1, "taker_buy_quote": 1149.13851}, {"ts": 1774153440000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 857.57, "quote_volume": 358.62843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153500000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 1996.82, "quote_volume": 836.01802, "trades": 9, "taker_buy_volume": 582.26, "taker_buy_quote": 243.96694}, {"ts": 1774153560000, "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.417, "volume": 5672.53, "quote_volume": 2370.72596, "trades": 19, "taker_buy_volume": 1410.66, "taker_buy_quote": 590.9472}, {"ts": 1774153620000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 2616.41, "quote_volume": 1092.46639, "trades": 17, "taker_buy_volume": 1473.01, "taker_buy_quote": 615.31213}, {"ts": 1774153680000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 1453.07, "quote_volume": 605.29363, "trades": 9, "taker_buy_volume": 639.44, "taker_buy_quote": 266.64648}, {"ts": 1774153740000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 8083.89, "quote_volume": 3366.25922, "trades": 36, "taker_buy_volume": 2978.48, "taker_buy_quote": 1242.02616}, {"ts": 1774153800000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 9251.98, "quote_volume": 3858.06138, "trades": 15, "taker_buy_volume": 6593.01, "taker_buy_quote": 2749.28517}, {"ts": 1774153860000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 1616.05, "quote_volume": 674.46266, "trades": 12, "taker_buy_volume": 569.81, "taker_buy_quote": 238.18058}, {"ts": 1774153920000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 3169.18, "quote_volume": 1324.44451, "trades": 13, "taker_buy_volume": 1135.34, "taker_buy_quote": 474.6369}, {"ts": 1774153980000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 1583.93, "quote_volume": 661.70587, "trades": 9, "taker_buy_volume": 610.24, "taker_buy_quote": 255.08032}, {"ts": 1774154040000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 6410.75, "quote_volume": 2671.77745, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154100000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 7121.81, "quote_volume": 2962.68734, "trades": 14, "taker_buy_volume": 14.38, "taker_buy_quote": 5.99646}, {"ts": 1774154160000, "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 20291.7, "quote_volume": 8395.29231, "trades": 40, "taker_buy_volume": 2069.18, "taker_buy_quote": 856.64052}, {"ts": 1774154220000, "open": 0.414, "high": 0.414, "low": 0.41, "close": 0.412, "volume": 49365.85, "quote_volume": 20320.85465, "trades": 103, "taker_buy_volume": 2907.95, "taker_buy_quote": 1198.25613}, {"ts": 1774154280000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 6886.67, "quote_volume": 2833.49405, "trades": 27, "taker_buy_volume": 962.27, "taker_buy_quote": 396.54041}, {"ts": 1774154340000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 1932.99, "quote_volume": 795.01496, "trades": 11, "taker_buy_volume": 382.5, "taker_buy_quote": 157.59}, {"ts": 1774154400000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 6509.59, "quote_volume": 2676.39906, "trades": 18, "taker_buy_volume": 849.07, "taker_buy_quote": 349.31965}, {"ts": 1774154460000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 9536.89, "quote_volume": 3926.00884, "trades": 29, "taker_buy_volume": 1671.26, "taker_buy_quote": 688.55912}, {"ts": 1774154520000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 6281.04, "quote_volume": 2586.94836, "trades": 16, "taker_buy_volume": 1352.32, "taker_buy_quote": 557.36066}, {"ts": 1774154580000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 11983.93, "quote_volume": 4938.85662, "trades": 10, "taker_buy_volume": 1801.48, "taker_buy_quote": 744.01124}, {"ts": 1774154640000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 1734.72, "quote_volume": 712.57937, "trades": 10, "taker_buy_volume": 421.42, "taker_buy_quote": 173.21818}, {"ts": 1774154700000, "open": 0.412, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 43712.47, "quote_volume": 17899.43119, "trades": 67, "taker_buy_volume": 2046.47, "taker_buy_quote": 836.47993}, {"ts": 1774154760000, "open": 0.41, "high": 0.411, "low": 0.408, "close": 0.408, "volume": 5187.18, "quote_volume": 2126.75707, "trades": 26, "taker_buy_volume": 1146.71, "taker_buy_quote": 470.72185}, {"ts": 1774154820000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 2646.38, "quote_volume": 1078.49167, "trades": 22, "taker_buy_volume": 848.51, "taker_buy_quote": 346.20674}, {"ts": 1774154880000, "open": 0.408, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 20702.99, "quote_volume": 8480.58873, "trades": 26, "taker_buy_volume": 16999.09, "taker_buy_quote": 6962.73444}, {"ts": 1774154940000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 34291.61, "quote_volume": 14005.88915, "trades": 28, "taker_buy_volume": 15460.14, "taker_buy_quote": 6307.73712}, {"ts": 1774155000000, "open": 0.407, "high": 0.407, "low": 0.402, "close": 0.402, "volume": 35718.5, "quote_volume": 14469.26619, "trades": 92, "taker_buy_volume": 11109.92, "taker_buy_quote": 4499.10003}, {"ts": 1774155060000, "open": 0.404, "high": 0.404, "low": 0.401, "close": 0.403, "volume": 24476.49, "quote_volume": 9845.87129, "trades": 51, "taker_buy_volume": 7246.5, "taker_buy_quote": 2920.56866}, {"ts": 1774155120000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 14775.3, "quote_volume": 5944.90385, "trades": 23, "taker_buy_volume": 464.36, "taker_buy_quote": 187.18901}, {"ts": 1774155180000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 31500.35, "quote_volume": 12687.94013, "trades": 45, "taker_buy_volume": 21339.28, "taker_buy_quote": 8597.89653}, {"ts": 1774155240000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 13889.11, "quote_volume": 5618.91061, "trades": 32, "taker_buy_volume": 11029.89, "taker_buy_quote": 4465.39491}, {"ts": 1774155300000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 3236.99, "quote_volume": 1304.46593, "trades": 12, "taker_buy_volume": 43.35, "taker_buy_quote": 17.5134}, {"ts": 1774155360000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 18297.23, "quote_volume": 7353.60713, "trades": 35, "taker_buy_volume": 10115.43, "taker_buy_quote": 4066.40286}, {"ts": 1774155420000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 9010.33, "quote_volume": 3629.08684, "trades": 15, "taker_buy_volume": 2572.5, "taker_buy_quote": 1038.34942}, {"ts": 1774155480000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 2717.91, "quote_volume": 1091.28501, "trades": 12, "taker_buy_volume": 36.7, "taker_buy_quote": 14.7901}, {"ts": 1774155540000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 2395.62, "quote_volume": 960.79719, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155600000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 16041.49, "quote_volume": 6447.96374, "trades": 36, "taker_buy_volume": 6339.04, "taker_buy_quote": 2550.53561}, {"ts": 1774155660000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 9085.8, "quote_volume": 3652.74703, "trades": 20, "taker_buy_volume": 255.43, "taker_buy_quote": 102.93829}, {"ts": 1774155720000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 8617.23, "quote_volume": 3472.26822, "trades": 22, "taker_buy_volume": 5823.32, "taker_buy_quote": 2346.79796}, {"ts": 1774155780000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 1150.04, "quote_volume": 463.46612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155840000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 28083.07, "quote_volume": 11326.27269, "trades": 36, "taker_buy_volume": 9350.82, "taker_buy_quote": 3775.95677}, {"ts": 1774155900000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 4365.0, "quote_volume": 1764.08247, "trades": 8, "taker_buy_volume": 2852.58, "taker_buy_quote": 1154.5299}, {"ts": 1774155960000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 10973.47, "quote_volume": 4433.76652, "trades": 15, "taker_buy_volume": 6412.42, "taker_buy_quote": 2593.31056}, {"ts": 1774156020000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 1743.35, "quote_volume": 701.67337, "trades": 7, "taker_buy_volume": 436.61, "taker_buy_quote": 175.95383}, {"ts": 1774156080000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 22832.45, "quote_volume": 9178.53078, "trades": 24, "taker_buy_volume": 184.86, "taker_buy_quote": 74.31372}, {"ts": 1774156140000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 1734.96, "quote_volume": 697.20907, "trades": 5, "taker_buy_volume": 382.5, "taker_buy_quote": 153.765}, {"ts": 1774156200000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 1344.73, "quote_volume": 540.94624, "trades": 6, "taker_buy_volume": 364.78, "taker_buy_quote": 147.00634}, {"ts": 1774156260000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 927.59, "quote_volume": 372.92217, "trades": 6, "taker_buy_volume": 30.99, "taker_buy_quote": 12.48897}, {"ts": 1774156320000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 2406.93, "quote_volume": 967.58586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156380000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 1043.74, "quote_volume": 419.67975, "trades": 5, "taker_buy_volume": 96.27, "taker_buy_quote": 38.79681}, {"ts": 1774156440000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 1144.13, "quote_volume": 459.94026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156500000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 2078.96, "quote_volume": 835.74192, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156560000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 4536.97, "quote_volume": 1823.07627, "trades": 24, "taker_buy_volume": 14.92, "taker_buy_quote": 5.99784}, {"ts": 1774156620000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 19162.68, "quote_volume": 7656.68227, "trades": 76, "taker_buy_volume": 4970.73, "taker_buy_quote": 1985.96765}, {"ts": 1774156680000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 3248.08, "quote_volume": 1299.0729, "trades": 22, "taker_buy_volume": 913.19, "taker_buy_quote": 365.29595}, {"ts": 1774156740000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 5549.76, "quote_volume": 2220.46692, "trades": 17, "taker_buy_volume": 562.92, "taker_buy_quote": 225.73092}, {"ts": 1774156800000, "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.396, "volume": 50554.0, "quote_volume": 20118.62575, "trades": 211, "taker_buy_volume": 11811.06, "taker_buy_quote": 4699.27247}, {"ts": 1774156860000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 7901.62, "quote_volume": 3133.62666, "trades": 21, "taker_buy_volume": 4547.14, "taker_buy_quote": 1805.21458}, {"ts": 1774156920000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 3247.79, "quote_volume": 1287.36827, "trades": 19, "taker_buy_volume": 1254.17, "taker_buy_quote": 497.50686}, {"ts": 1774156980000, "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 6656.72, "quote_volume": 2632.42792, "trades": 14, "taker_buy_volume": 382.5, "taker_buy_quote": 151.8525}, {"ts": 1774157040000, "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 22602.17, "quote_volume": 8935.70148, "trades": 55, "taker_buy_volume": 3966.25, "taker_buy_quote": 1570.68281}, {"ts": 1774157100000, "open": 0.396, "high": 0.396, "low": 0.391, "close": 0.391, "volume": 19878.7, "quote_volume": 7802.78313, "trades": 79, "taker_buy_volume": 8197.09, "taker_buy_quote": 3214.51781}, {"ts": 1774157160000, "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 24691.99, "quote_volume": 9651.00114, "trades": 63, "taker_buy_volume": 7873.16, "taker_buy_quote": 3079.22188}, {"ts": 1774157220000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 5084.73, "quote_volume": 1983.991, "trades": 12, "taker_buy_volume": 460.35, "taker_buy_quote": 180.1003}, {"ts": 1774157280000, "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.391, "volume": 5530.54, "quote_volume": 2169.67038, "trades": 20, "taker_buy_volume": 4106.13, "taker_buy_quote": 1611.08219}, {"ts": 1774157340000, "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 5318.41, "quote_volume": 2083.25354, "trades": 29, "taker_buy_volume": 2480.02, "taker_buy_quote": 973.87582}, {"ts": 1774157400000, "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.389, "volume": 23331.36, "quote_volume": 9110.6159, "trades": 92, "taker_buy_volume": 7691.3, "taker_buy_quote": 3009.29549}, {"ts": 1774157460000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 6003.56, "quote_volume": 2334.64043, "trades": 42, "taker_buy_volume": 1942.24, "taker_buy_quote": 756.90265}, {"ts": 1774157520000, "open": 0.389, "high": 0.393, "low": 0.389, "close": 0.392, "volume": 29940.13, "quote_volume": 11704.71693, "trades": 65, "taker_buy_volume": 27316.68, "taker_buy_quote": 10680.31034}, {"ts": 1774157580000, "open": 0.392, "high": 0.394, "low": 0.39, "close": 0.391, "volume": 17466.43, "quote_volume": 6851.58898, "trades": 44, "taker_buy_volume": 13927.97, "taker_buy_quote": 5470.0945}, {"ts": 1774157640000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 3140.54, "quote_volume": 1230.65925, "trades": 17, "taker_buy_volume": 1589.13, "taker_buy_quote": 624.01804}, {"ts": 1774157700000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 4703.75, "quote_volume": 1838.19873, "trades": 13, "taker_buy_volume": 295.33, "taker_buy_quote": 115.50713}, {"ts": 1774157760000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 5395.91, "quote_volume": 2109.55926, "trades": 24, "taker_buy_volume": 3425.45, "taker_buy_quote": 1339.44812}, {"ts": 1774157820000, "open": 0.391, "high": 0.391, "low": 0.388, "close": 0.388, "volume": 46402.44, "quote_volume": 18073.33423, "trades": 71, "taker_buy_volume": 8020.66, "taker_buy_quote": 3126.18171}, {"ts": 1774157880000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 10433.96, "quote_volume": 4057.55983, "trades": 29, "taker_buy_volume": 5309.3, "taker_buy_quote": 2065.3604}, {"ts": 1774157940000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 10700.07, "quote_volume": 4162.26029, "trades": 14, "taker_buy_volume": 6937.58, "taker_buy_quote": 2698.71862}, {"ts": 1774158000000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 3139.75, "quote_volume": 1221.05479, "trades": 11, "taker_buy_volume": 40.37, "taker_buy_quote": 15.7443}, {"ts": 1774158060000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 17060.82, "quote_volume": 6636.20486, "trades": 26, "taker_buy_volume": 201.15, "taker_buy_quote": 78.4485}, {"ts": 1774158120000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 2451.27, "quote_volume": 956.01324, "trades": 11, "taker_buy_volume": 1552.54, "taker_buy_quote": 605.50854}, {"ts": 1774158180000, "open": 0.391, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 9215.96, "quote_volume": 3588.64555, "trades": 23, "taker_buy_volume": 847.83, "taker_buy_quote": 329.88296}, {"ts": 1774158240000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 2354.92, "quote_volume": 916.25935, "trades": 9, "taker_buy_volume": 749.49, "taker_buy_quote": 292.3011}, {"ts": 1774158300000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 3826.11, "quote_volume": 1491.93835, "trades": 16, "taker_buy_volume": 2483.23, "taker_buy_quote": 968.4597}, {"ts": 1774158360000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 2049.79, "quote_volume": 801.32532, "trades": 20, "taker_buy_volume": 964.46, "taker_buy_quote": 377.53983}, {"ts": 1774158420000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 7394.7, "quote_volume": 2881.45623, "trades": 18, "taker_buy_volume": 3246.82, "taker_buy_quote": 1266.57578}, {"ts": 1774158480000, "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.389, "volume": 9297.4, "quote_volume": 3625.1867, "trades": 14, "taker_buy_volume": 246.68, "taker_buy_quote": 96.63204}, {"ts": 1774158540000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 2585.7, "quote_volume": 1005.86938, "trades": 8, "taker_buy_volume": 32.08, "taker_buy_quote": 12.5112}, {"ts": 1774158600000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1184.51, "quote_volume": 460.84178, "trades": 8, "taker_buy_volume": 67.39, "taker_buy_quote": 26.2821}, {"ts": 1774158660000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1273.59, "quote_volume": 494.2614, "trades": 10, "taker_buy_volume": 108.48, "taker_buy_quote": 42.19872}, {"ts": 1774158720000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 2175.49, "quote_volume": 846.58812, "trades": 10, "taker_buy_volume": 1214.43, "taker_buy_quote": 473.15434}, {"ts": 1774158780000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 6593.77, "quote_volume": 2564.87433, "trades": 9, "taker_buy_volume": 4174.13, "taker_buy_quote": 1625.33401}, {"ts": 1774158840000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 2396.19, "quote_volume": 932.48829, "trades": 12, "taker_buy_volume": 1517.88, "taker_buy_quote": 590.8257}, {"ts": 1774158900000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1259.21, "quote_volume": 489.83269, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158960000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 4882.96, "quote_volume": 1904.19323, "trades": 5, "taker_buy_volume": 4882.96, "taker_buy_quote": 1904.19323}, {"ts": 1774159020000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1668.17, "quote_volume": 652.25447, "trades": 8, "taker_buy_volume": 1579.13, "taker_buy_quote": 617.43983}, {"ts": 1774159080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1294.81, "quote_volume": 507.56552, "trades": 7, "taker_buy_volume": 1294.81, "taker_buy_quote": 507.56552}, {"ts": 1774159140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 64.27, "quote_volume": 25.19384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159200000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 3025.2, "quote_volume": 1185.88041, "trades": 7, "taker_buy_volume": 2993.2, "taker_buy_quote": 1173.36841}, {"ts": 1774159260000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 1104.81, "quote_volume": 433.07141, "trades": 6, "taker_buy_volume": 708.2, "taker_buy_quote": 277.6144}, {"ts": 1774159320000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 508.64, "quote_volume": 198.9292, "trades": 9, "taker_buy_volume": 50.96, "taker_buy_quote": 19.97632}, {"ts": 1774159380000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 932.65, "quote_volume": 365.5828, "trades": 5, "taker_buy_volume": 534.15, "taker_buy_quote": 209.3868}, {"ts": 1774159440000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 18191.47, "quote_volume": 7121.4669, "trades": 40, "taker_buy_volume": 5688.07, "taker_buy_quote": 2229.70751}, {"ts": 1774159500000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 3596.43, "quote_volume": 1402.61128, "trades": 12, "taker_buy_volume": 249.08, "taker_buy_quote": 97.19278}, {"ts": 1774159560000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 6851.29, "quote_volume": 2675.81189, "trades": 11, "taker_buy_volume": 6595.54, "taker_buy_quote": 2575.81364}, {"ts": 1774159620000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 1505.54, "quote_volume": 588.60041, "trades": 6, "taker_buy_volume": 1378.87, "taker_buy_quote": 539.13817}, {"ts": 1774159680000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 2981.87, "quote_volume": 1165.88849, "trades": 6, "taker_buy_volume": 382.5, "taker_buy_quote": 149.5575}, {"ts": 1774159740000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 1565.82, "quote_volume": 613.55543, "trades": 7, "taker_buy_volume": 1319.81, "taker_buy_quote": 517.36552}, {"ts": 1774159800000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 9197.68, "quote_volume": 3615.3733, "trades": 29, "taker_buy_volume": 6570.78, "taker_buy_quote": 2585.52609}, {"ts": 1774159860000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 16331.35, "quote_volume": 6434.92718, "trades": 23, "taker_buy_volume": 14706.03, "taker_buy_quote": 5794.5191}, {"ts": 1774159920000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 3166.08, "quote_volume": 1253.07769, "trades": 16, "taker_buy_volume": 2691.59, "taker_buy_quote": 1065.66701}, {"ts": 1774159980000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 313.43, "quote_volume": 123.80485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1295.8, "quote_volume": 513.1368, "trades": 4, "taker_buy_volume": 1295.8, "taker_buy_quote": 513.1368}, {"ts": 1774160100000, "open": 0.397, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 5619.87, "quote_volume": 2226.03076, "trades": 17, "taker_buy_volume": 1663.57, "taker_buy_quote": 660.39323}, {"ts": 1774160160000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 277.54, "quote_volume": 109.84098, "trades": 4, "taker_buy_volume": 261.54, "taker_buy_quote": 103.52098}, {"ts": 1774160220000, "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 3019.08, "quote_volume": 1197.91373, "trades": 9, "taker_buy_volume": 2445.46, "taker_buy_quote": 970.84762}, {"ts": 1774160280000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 500.0, "quote_volume": 197.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160340000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 50.0, "quote_volume": 19.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160400000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 842.57, "quote_volume": 333.48041, "trades": 7, "taker_buy_volume": 382.5, "taker_buy_quote": 151.47}, {"ts": 1774160460000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3648.92, "quote_volume": 1444.99779, "trades": 6, "taker_buy_volume": 1402.65, "taker_buy_quote": 555.47487}, {"ts": 1774160520000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 417.99, "quote_volume": 165.90654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160580000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 615.4, "quote_volume": 243.6984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160640000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 1014.45, "quote_volume": 401.45674, "trades": 8, "taker_buy_volume": 251.76, "taker_buy_quote": 99.69696}, {"ts": 1774160700000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 8601.31, "quote_volume": 3389.73449, "trades": 21, "taker_buy_volume": 1846.18, "taker_buy_quote": 727.4329}, {"ts": 1774160760000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 490.17, "quote_volume": 193.61715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160820000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 416.13, "quote_volume": 164.43735, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 26.136}, {"ts": 1774160880000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 4821.59, "quote_volume": 1909.31567, "trades": 10, "taker_buy_volume": 451.98, "taker_buy_quote": 178.98408}, {"ts": 1774160940000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 3605.85, "quote_volume": 1427.9166, "trades": 14, "taker_buy_volume": 2426.09, "taker_buy_quote": 960.73164}, {"ts": 1774161000000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 2280.06, "quote_volume": 904.27905, "trades": 8, "taker_buy_volume": 1897.56, "taker_buy_quote": 752.80905}, {"ts": 1774161060000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 2557.65, "quote_volume": 1014.79015, "trades": 6, "taker_buy_volume": 2175.15, "taker_buy_quote": 862.93765}, {"ts": 1774161120000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 2178.72, "quote_volume": 864.95184, "trades": 6, "taker_buy_volume": 720.12, "taker_buy_quote": 285.88764}, {"ts": 1774161180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 3863.31, "quote_volume": 1529.87076, "trades": 6, "taker_buy_volume": 3168.75, "taker_buy_quote": 1254.825}, {"ts": 1774161240000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5660.93, "quote_volume": 2231.79848, "trades": 18, "taker_buy_volume": 382.5, "taker_buy_quote": 151.0875}, {"ts": 1774161300000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 4393.18, "quote_volume": 1735.22267, "trades": 28, "taker_buy_volume": 2093.83, "taker_buy_quote": 827.06285}, {"ts": 1774161360000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 994.81, "quote_volume": 391.97065, "trades": 7, "taker_buy_volume": 15.51, "taker_buy_quote": 6.12645}, {"ts": 1774161420000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 2031.18, "quote_volume": 799.789, "trades": 10, "taker_buy_volume": 508.0, "taker_buy_quote": 200.2775}, {"ts": 1774161480000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 15006.96, "quote_volume": 5888.90343, "trades": 26, "taker_buy_volume": 5743.06, "taker_buy_quote": 2255.13548}, {"ts": 1774161540000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 1117.58, "quote_volume": 437.76439, "trades": 12, "taker_buy_volume": 210.14, "taker_buy_quote": 82.37488}, {"ts": 1774161600000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 45722.72, "quote_volume": 17831.2912, "trades": 83, "taker_buy_volume": 11767.9, "taker_buy_quote": 4597.27909}, {"ts": 1774161660000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 1388.57, "quote_volume": 544.31601, "trades": 12, "taker_buy_volume": 514.72, "taker_buy_quote": 201.84647}, {"ts": 1774161720000, "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.395, "volume": 16042.89, "quote_volume": 6321.15037, "trades": 32, "taker_buy_volume": 8741.67, "taker_buy_quote": 3445.17686}, {"ts": 1774161780000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 2840.08, "quote_volume": 1118.80632, "trades": 20, "taker_buy_volume": 933.66, "taker_buy_quote": 367.90213}, {"ts": 1774161840000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 4082.48, "quote_volume": 1616.80258, "trades": 12, "taker_buy_volume": 3699.98, "taker_buy_quote": 1465.33258}, {"ts": 1774161900000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 24.49, "quote_volume": 9.69804, "trades": 1, "taker_buy_volume": 24.49, "taker_buy_quote": 9.69804}, {"ts": 1774161960000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 2898.24, "quote_volume": 1144.30846, "trades": 8, "taker_buy_volume": 221.59, "taker_buy_quote": 87.52805}, {"ts": 1774162020000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 39.97, "quote_volume": 15.77215, "trades": 3, "taker_buy_volume": 23.97, "taker_buy_quote": 9.46815}, {"ts": 1774162080000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 7420.94, "quote_volume": 2937.36646, "trades": 15, "taker_buy_volume": 6876.67, "taker_buy_quote": 2722.49058}, {"ts": 1774162140000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 12817.55, "quote_volume": 5098.15809, "trades": 44, "taker_buy_volume": 12197.0, "taker_buy_quote": 4852.01264}, {"ts": 1774162200000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 2703.2, "quote_volume": 1073.60671, "trades": 5, "taker_buy_volume": 2320.7, "taker_buy_quote": 921.75421}, {"ts": 1774162260000, "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 4275.97, "quote_volume": 1695.05933, "trades": 20, "taker_buy_volume": 3099.99, "taker_buy_quote": 1230.06126}, {"ts": 1774162320000, "open": 0.396, "high": 0.397, "low": 0.393, "close": 0.393, "volume": 14823.43, "quote_volume": 5852.82791, "trades": 40, "taker_buy_volume": 5716.08, "taker_buy_quote": 2257.88363}, {"ts": 1774162380000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 3333.47, "quote_volume": 1313.80828, "trades": 19, "taker_buy_volume": 1568.6, "taker_buy_quote": 618.4495}, {"ts": 1774162440000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 6561.92, "quote_volume": 2585.7951, "trades": 20, "taker_buy_volume": 4790.65, "taker_buy_quote": 1887.98551}, {"ts": 1774162500000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 3302.21, "quote_volume": 1301.04626, "trades": 9, "taker_buy_volume": 406.5, "taker_buy_quote": 160.161}, {"ts": 1774162560000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 13423.55, "quote_volume": 5279.64946, "trades": 17, "taker_buy_volume": 2989.15, "taker_buy_quote": 1177.7251}, {"ts": 1774162620000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 2405.15, "quote_volume": 948.16341, "trades": 13, "taker_buy_volume": 556.96, "taker_buy_quote": 219.9992}, {"ts": 1774162680000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 75.99, "quote_volume": 29.94006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162740000, "open": 0.394, "high": 0.394, "low": 0.39, "close": 0.393, "volume": 29801.05, "quote_volume": 11696.53882, "trades": 96, "taker_buy_volume": 9809.27, "taker_buy_quote": 3844.08695}, {"ts": 1774162800000, "open": 0.393, "high": 0.394, "low": 0.391, "close": 0.391, "volume": 19253.56, "quote_volume": 7549.84701, "trades": 42, "taker_buy_volume": 2534.91, "taker_buy_quote": 993.24601}, {"ts": 1774162860000, "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.393, "volume": 23050.19, "quote_volume": 9003.58563, "trades": 42, "taker_buy_volume": 9066.9, "taker_buy_quote": 3549.2173}, {"ts": 1774162920000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 9581.1, "quote_volume": 3755.75943, "trades": 32, "taker_buy_volume": 3629.24, "taker_buy_quote": 1425.87782}, {"ts": 1774162980000, "open": 0.392, "high": 0.392, "low": 0.388, "close": 0.389, "volume": 24742.37, "quote_volume": 9630.70705, "trades": 70, "taker_buy_volume": 8957.94, "taker_buy_quote": 3492.52078}, {"ts": 1774163040000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 1196.66, "quote_volume": 467.02878, "trades": 7, "taker_buy_volume": 331.38, "taker_buy_quote": 129.56958}, {"ts": 1774163100000, "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.393, "volume": 14324.4, "quote_volume": 5620.44246, "trades": 27, "taker_buy_volume": 13494.52, "taker_buy_quote": 5296.44279}, {"ts": 1774163160000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 12314.38, "quote_volume": 4840.17768, "trades": 46, "taker_buy_volume": 1590.94, "taker_buy_quote": 626.40619}, {"ts": 1774163220000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163280000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 11643.31, "quote_volume": 4598.05711, "trades": 54, "taker_buy_volume": 499.24, "taker_buy_quote": 197.23822}, {"ts": 1774163340000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 2779.69, "quote_volume": 1096.35651, "trades": 8, "taker_buy_volume": 1158.65, "taker_buy_quote": 457.66675}, {"ts": 1774163400000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 4773.79, "quote_volume": 1884.44705, "trades": 7, "taker_buy_volume": 784.01, "taker_buy_quote": 309.68395}, {"ts": 1774163460000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 761.84, "quote_volume": 301.28214, "trades": 8, "taker_buy_volume": 761.84, "taker_buy_quote": 301.28214}, {"ts": 1774163520000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 22.53, "quote_volume": 8.89935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163580000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 759.83, "quote_volume": 300.13285, "trades": 2, "taker_buy_volume": 377.33, "taker_buy_quote": 149.04535}, {"ts": 1774163640000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 567.8, "quote_volume": 224.3001, "trades": 5, "taker_buy_volume": 401.6, "taker_buy_quote": 158.6511}, {"ts": 1774163700000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 1651.7, "quote_volume": 653.79874, "trades": 8, "taker_buy_volume": 1377.24, "taker_buy_quote": 545.38704}, {"ts": 1774163760000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 306.84, "quote_volume": 121.23958, "trades": 4, "taker_buy_volume": 37.78, "taker_buy_quote": 14.96088}, {"ts": 1774163820000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 132.2, "quote_volume": 52.3512, "trades": 3, "taker_buy_volume": 132.2, "taker_buy_quote": 52.3512}, {"ts": 1774163880000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163940000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 2586.2, "quote_volume": 1023.90045, "trades": 13, "taker_buy_volume": 1865.14, "taker_buy_quote": 738.59544}, {"ts": 1774164000000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 28594.24, "quote_volume": 11349.09951, "trades": 21, "taker_buy_volume": 25700.86, "taker_buy_quote": 10202.83492}, {"ts": 1774164060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 399.6, "quote_volume": 158.2416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164120000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2657.42, "quote_volume": 1052.33832, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 15.52, "quote_volume": 6.14592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 32.0, "quote_volume": 12.672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164300000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 35042.97, "quote_volume": 13872.41582, "trades": 35, "taker_buy_volume": 22237.86, "taker_buy_quote": 8805.42756}, {"ts": 1774164360000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 4254.6, "quote_volume": 1680.59225, "trades": 11, "taker_buy_volume": 1295.41, "taker_buy_quote": 511.7122}, {"ts": 1774164420000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 1876.21, "quote_volume": 739.56926, "trades": 8, "taker_buy_volume": 725.02, "taker_buy_quote": 286.0004}, {"ts": 1774164480000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 11444.67, "quote_volume": 4502.07112, "trades": 23, "taker_buy_volume": 19.85, "taker_buy_quote": 7.80105}, {"ts": 1774164540000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 1104.57, "quote_volume": 432.91293, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164600000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 11857.43, "quote_volume": 4627.0867, "trades": 31, "taker_buy_volume": 1460.7, "taker_buy_quote": 571.1337}, {"ts": 1774164660000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 842.89, "quote_volume": 328.83745, "trades": 7, "taker_buy_volume": 73.43, "taker_buy_quote": 28.74805}, {"ts": 1774164720000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 10454.89, "quote_volume": 4077.81517, "trades": 12, "taker_buy_volume": 103.89, "taker_buy_quote": 40.54267}, {"ts": 1774164780000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 5840.13, "quote_volume": 2277.47715, "trades": 13, "taker_buy_volume": 304.18, "taker_buy_quote": 118.6302}, {"ts": 1774164840000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 2112.57, "quote_volume": 822.12828, "trades": 3, "taker_buy_volume": 338.55, "taker_buy_quote": 132.0345}, {"ts": 1774164900000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 491.56, "quote_volume": 191.70368, "trades": 7, "taker_buy_volume": 428.37, "taker_buy_quote": 167.09718}, {"ts": 1774164960000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1004.86, "quote_volume": 390.9215, "trades": 7, "taker_buy_volume": 30.96, "taker_buy_quote": 12.0744}, {"ts": 1774165020000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 3673.81, "quote_volume": 1429.1272, "trades": 11, "taker_buy_volume": 446.1, "taker_buy_quote": 173.5725}, {"ts": 1774165080000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 21223.15, "quote_volume": 8236.86062, "trades": 23, "taker_buy_volume": 429.2, "taker_buy_quote": 166.9588}, {"ts": 1774165140000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 4865.44, "quote_volume": 1883.69028, "trades": 6, "taker_buy_volume": 765.0, "taker_buy_quote": 296.82}, {"ts": 1774165200000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 8228.45, "quote_volume": 3192.48634, "trades": 27, "taker_buy_volume": 3779.74, "taker_buy_quote": 1468.00453}, {"ts": 1774165260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6521.0, "quote_volume": 2530.148, "trades": 6, "taker_buy_volume": 3600.3, "taker_buy_quote": 1396.9164}, {"ts": 1774165320000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3031.11, "quote_volume": 1175.50874, "trades": 9, "taker_buy_volume": 382.5, "taker_buy_quote": 148.41}, {"ts": 1774165380000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2831.49, "quote_volume": 1096.2094, "trades": 5, "taker_buy_volume": 422.77, "taker_buy_quote": 164.03476}, {"ts": 1774165440000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 65126.76, "quote_volume": 25207.82024, "trades": 45, "taker_buy_volume": 3889.64, "taker_buy_quote": 1509.0548}, {"ts": 1774165500000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2788.8, "quote_volume": 1080.4131, "trades": 9, "taker_buy_volume": 765.0, "taker_buy_quote": 296.82}, {"ts": 1774165560000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 21954.84, "quote_volume": 8526.81258, "trades": 23, "taker_buy_volume": 15262.92, "taker_buy_quote": 5924.92471}, {"ts": 1774165620000, "open": 0.387, "high": 0.387, "low": 0.383, "close": 0.385, "volume": 28364.14, "quote_volume": 10937.52236, "trades": 87, "taker_buy_volume": 2156.9, "taker_buy_quote": 830.4561}, {"ts": 1774165680000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 11847.63, "quote_volume": 4583.50986, "trades": 24, "taker_buy_volume": 4575.46, "taker_buy_quote": 1770.59817}, {"ts": 1774165740000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2029.98, "quote_volume": 784.82217, "trades": 9, "taker_buy_volume": 256.77, "taker_buy_quote": 99.13366}, {"ts": 1774165800000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 9348.19, "quote_volume": 3617.33602, "trades": 24, "taker_buy_volume": 2207.69, "taker_buy_quote": 854.67228}, {"ts": 1774165860000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 26053.37, "quote_volume": 10101.47646, "trades": 24, "taker_buy_volume": 16319.51, "taker_buy_quote": 6329.02411}, {"ts": 1774165920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2172.96, "quote_volume": 840.93552, "trades": 10, "taker_buy_volume": 765.0, "taker_buy_quote": 296.055}, {"ts": 1774165980000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 2649.46, "quote_volume": 1022.3224, "trades": 18, "taker_buy_volume": 51.74, "taker_buy_quote": 20.02338}, {"ts": 1774166040000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 17341.67, "quote_volume": 6673.91444, "trades": 21, "taker_buy_volume": 4502.94, "taker_buy_quote": 1734.8399}, {"ts": 1774166100000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 10255.95, "quote_volume": 3948.99956, "trades": 15, "taker_buy_volume": 9008.55, "taker_buy_quote": 3468.75056}, {"ts": 1774166160000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3233.39, "quote_volume": 1248.03609, "trades": 8, "taker_buy_volume": 2964.87, "taker_buy_quote": 1144.43982}, {"ts": 1774166220000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 7731.08, "quote_volume": 2978.71127, "trades": 15, "taker_buy_volume": 3880.64, "taker_buy_quote": 1496.29187}, {"ts": 1774166280000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 15538.96, "quote_volume": 6008.11632, "trades": 23, "taker_buy_volume": 14900.27, "taker_buy_quote": 5761.67709}, {"ts": 1774166340000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 415.22, "quote_volume": 159.92708, "trades": 7, "taker_buy_volume": 33.69, "taker_buy_quote": 13.03803}, {"ts": 1774166400000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 601.79, "quote_volume": 231.79685, "trades": 5, "taker_buy_volume": 107.7, "taker_buy_quote": 41.5722}, {"ts": 1774166460000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1775.24, "quote_volume": 683.52047, "trades": 9, "taker_buy_volume": 626.82, "taker_buy_quote": 241.37877}, {"ts": 1774166520000, "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 6753.64, "quote_volume": 2607.44527, "trades": 23, "taker_buy_volume": 4166.37, "taker_buy_quote": 1609.32018}, {"ts": 1774166580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 78.7, "quote_volume": 30.3782, "trades": 2, "taker_buy_volume": 78.7, "taker_buy_quote": 30.3782}, {"ts": 1774166640000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 265.93, "quote_volume": 102.44671, "trades": 2, "taker_buy_volume": 63.66, "taker_buy_quote": 24.57276}, {"ts": 1774166700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 9763.5, "quote_volume": 3752.10704, "trades": 13, "taker_buy_volume": 291.86, "taker_buy_quote": 112.10387}, {"ts": 1774166760000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 10311.21, "quote_volume": 3970.91903, "trades": 21, "taker_buy_volume": 9095.39, "taker_buy_quote": 3503.47113}, {"ts": 1774166820000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 8941.97, "quote_volume": 3425.78254, "trades": 21, "taker_buy_volume": 328.78, "taker_buy_quote": 126.25152}, {"ts": 1774166880000, "open": 0.382, "high": 0.382, "low": 0.374, "close": 0.378, "volume": 147685.85, "quote_volume": 55714.22574, "trades": 460, "taker_buy_volume": 64089.82, "taker_buy_quote": 24181.75976}, {"ts": 1774166940000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 9248.11, "quote_volume": 3508.28685, "trades": 33, "taker_buy_volume": 4419.35, "taker_buy_quote": 1678.26193}, {"ts": 1774167000000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 9412.51, "quote_volume": 3564.07144, "trades": 17, "taker_buy_volume": 6089.45, "taker_buy_quote": 2305.17031}, {"ts": 1774167060000, "open": 0.379, "high": 0.384, "low": 0.379, "close": 0.381, "volume": 25717.14, "quote_volume": 9810.41477, "trades": 62, "taker_buy_volume": 13689.17, "taker_buy_quote": 5231.22241}, {"ts": 1774167120000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 4217.63, "quote_volume": 1606.59584, "trades": 8, "taker_buy_volume": 1183.26, "taker_buy_quote": 450.82206}, {"ts": 1774167180000, "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.382, "volume": 41422.22, "quote_volume": 15744.99664, "trades": 41, "taker_buy_volume": 28589.29, "taker_buy_quote": 10866.15678}, {"ts": 1774167240000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 4173.02, "quote_volume": 1590.79707, "trades": 16, "taker_buy_volume": 2065.16, "taker_buy_quote": 788.40862}, {"ts": 1774167300000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 6108.5, "quote_volume": 2333.40416, "trades": 23, "taker_buy_volume": 5906.27, "taker_buy_quote": 2256.35453}, {"ts": 1774167360000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 2576.96, "quote_volume": 981.80372, "trades": 12, "taker_buy_volume": 1218.68, "taker_buy_quote": 465.44762}, {"ts": 1774167420000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 9831.07, "quote_volume": 3720.96274, "trades": 34, "taker_buy_volume": 1449.81, "taker_buy_quote": 549.74156}, {"ts": 1774167480000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1026.17, "quote_volume": 387.96591, "trades": 7, "taker_buy_volume": 44.16, "taker_buy_quote": 16.73664}, {"ts": 1774167540000, "open": 0.378, "high": 0.378, "low": 0.37, "close": 0.373, "volume": 109988.11, "quote_volume": 40991.45737, "trades": 223, "taker_buy_volume": 16183.33, "taker_buy_quote": 6058.78749}, {"ts": 1774167600000, "open": 0.374, "high": 0.375, "low": 0.367, "close": 0.371, "volume": 52170.55, "quote_volume": 19317.32249, "trades": 155, "taker_buy_volume": 20297.99, "taker_buy_quote": 7519.76457}, {"ts": 1774167660000, "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 2423.01, "quote_volume": 902.66232, "trades": 15, "taker_buy_volume": 1989.92, "taker_buy_quote": 741.90273}, {"ts": 1774167720000, "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.373, "volume": 15281.05, "quote_volume": 5683.98544, "trades": 22, "taker_buy_volume": 4503.27, "taker_buy_quote": 1676.46969}, {"ts": 1774167780000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1020.34, "quote_volume": 379.88757, "trades": 10, "taker_buy_volume": 321.09, "taker_buy_quote": 119.76657}, {"ts": 1774167840000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 6567.62, "quote_volume": 2442.5631, "trades": 11, "taker_buy_volume": 274.86, "taker_buy_quote": 102.52278}, {"ts": 1774167900000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 2060.35, "quote_volume": 767.73698, "trades": 13, "taker_buy_volume": 1999.08, "taker_buy_quote": 745.00581}, {"ts": 1774167960000, "open": 0.372, "high": 0.375, "low": 0.371, "close": 0.371, "volume": 20402.55, "quote_volume": 7612.24068, "trades": 60, "taker_buy_volume": 16200.96, "taker_buy_quote": 6046.67164}, {"ts": 1774168020000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 3821.27, "quote_volume": 1414.96163, "trades": 13, "taker_buy_volume": 1994.21, "taker_buy_quote": 739.85191}, {"ts": 1774168080000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 4176.28, "quote_volume": 1544.93222, "trades": 18, "taker_buy_volume": 3464.18, "taker_buy_quote": 1281.7966}, {"ts": 1774168140000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 1907.8, "quote_volume": 707.12046, "trades": 13, "taker_buy_volume": 1234.46, "taker_buy_quote": 457.98466}, {"ts": 1774168200000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 17091.94, "quote_volume": 6351.49164, "trades": 21, "taker_buy_volume": 6839.79, "taker_buy_quote": 2540.98099}, {"ts": 1774168260000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 21483.19, "quote_volume": 7953.18977, "trades": 29, "taker_buy_volume": 7225.82, "taker_buy_quote": 2674.86719}, {"ts": 1774168320000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 3187.03, "quote_volume": 1182.33757, "trades": 8, "taker_buy_volume": 3136.47, "taker_buy_quote": 1163.63037}, {"ts": 1774168380000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1441.43, "quote_volume": 535.28715, "trades": 14, "taker_buy_volume": 899.12, "taker_buy_quote": 334.09014}, {"ts": 1774168440000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 4221.1, "quote_volume": 1571.61512, "trades": 13, "taker_buy_volume": 4120.05, "taker_buy_quote": 1534.02452}, {"ts": 1774168500000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 11513.07, "quote_volume": 4283.52622, "trades": 15, "taker_buy_volume": 664.18, "taker_buy_quote": 247.73914}, {"ts": 1774168560000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 3865.51, "quote_volume": 1441.50208, "trades": 9, "taker_buy_volume": 579.64, "taker_buy_quote": 216.00696}, {"ts": 1774168620000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 15648.15, "quote_volume": 5822.96126, "trades": 16, "taker_buy_volume": 4562.64, "taker_buy_quote": 1699.15154}, {"ts": 1774168680000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1108.52, "quote_volume": 413.01831, "trades": 14, "taker_buy_volume": 648.87, "taker_buy_quote": 242.02851}, {"ts": 1774168740000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 5296.27, "quote_volume": 1976.38447, "trades": 11, "taker_buy_volume": 4559.45, "taker_buy_quote": 1702.06486}, {"ts": 1774168800000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 171.61, "quote_volume": 64.01053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168860000, "open": 0.373, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 4379.25, "quote_volume": 1634.45163, "trades": 16, "taker_buy_volume": 960.36, "taker_buy_quote": 359.18966}, {"ts": 1774168920000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 9842.39, "quote_volume": 3683.36297, "trades": 22, "taker_buy_volume": 3413.51, "taker_buy_quote": 1278.98375}, {"ts": 1774168980000, "open": 0.374, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 21839.77, "quote_volume": 8164.98224, "trades": 41, "taker_buy_volume": 14224.17, "taker_buy_quote": 5320.12277}, {"ts": 1774169040000, "open": 0.374, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 25214.23, "quote_volume": 9452.57536, "trades": 26, "taker_buy_volume": 10050.2, "taker_buy_quote": 3766.15495}, {"ts": 1774169100000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 5169.28, "quote_volume": 1938.49802, "trades": 11, "taker_buy_volume": 965.85, "taker_buy_quote": 362.21177}, {"ts": 1774169160000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 2474.73, "quote_volume": 928.34567, "trades": 7, "taker_buy_volume": 321.92, "taker_buy_quote": 121.04192}, {"ts": 1774169220000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 3877.51, "quote_volume": 1456.90892, "trades": 10, "taker_buy_volume": 2699.91, "taker_buy_quote": 1015.30892}, {"ts": 1774169280000, "open": 0.377, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 7584.3, "quote_volume": 2849.50698, "trades": 21, "taker_buy_volume": 4708.56, "taker_buy_quote": 1769.05859}, {"ts": 1774169340000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 530.89, "quote_volume": 199.30231, "trades": 6, "taker_buy_volume": 218.56, "taker_buy_quote": 82.17856}, {"ts": 1774169400000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 1913.52, "quote_volume": 717.38091, "trades": 8, "taker_buy_volume": 107.43, "taker_buy_quote": 40.28625}, {"ts": 1774169460000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 9583.56, "quote_volume": 3603.2961, "trades": 21, "taker_buy_volume": 4790.95, "taker_buy_quote": 1804.27305}, {"ts": 1774169520000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 2462.12, "quote_volume": 923.05537, "trades": 14, "taker_buy_volume": 151.54, "taker_buy_quote": 56.89845}, {"ts": 1774169580000, "open": 0.375, "high": 0.375, "low": 0.371, "close": 0.371, "volume": 29213.23, "quote_volume": 10899.355, "trades": 50, "taker_buy_volume": 2353.34, "taker_buy_quote": 882.1865}, {"ts": 1774169640000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 11041.9, "quote_volume": 4108.55489, "trades": 27, "taker_buy_volume": 8765.6, "taker_buy_quote": 3261.77129}, {"ts": 1774169700000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 1868.0, "quote_volume": 693.31208, "trades": 14, "taker_buy_volume": 284.08, "taker_buy_quote": 105.67776}, {"ts": 1774169760000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 3142.99, "quote_volume": 1171.09615, "trades": 7, "taker_buy_volume": 2727.14, "taker_buy_quote": 1016.8158}, {"ts": 1774169820000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 7248.93, "quote_volume": 2695.27885, "trades": 11, "taker_buy_volume": 644.35, "taker_buy_quote": 239.6982}, {"ts": 1774169880000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 42593.36, "quote_volume": 15847.45245, "trades": 17, "taker_buy_volume": 42508.63, "taker_buy_quote": 15815.84816}, {"ts": 1774169940000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 1193.94, "quote_volume": 445.51452, "trades": 7, "taker_buy_volume": 276.04, "taker_buy_quote": 103.23896}, {"ts": 1774170000000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1577.42, "quote_volume": 589.60131, "trades": 13, "taker_buy_volume": 1223.65, "taker_buy_quote": 457.6451}, {"ts": 1774170060000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 3759.15, "quote_volume": 1401.35195, "trades": 10, "taker_buy_volume": 2565.65, "taker_buy_quote": 956.98745}, {"ts": 1774170120000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 12775.17, "quote_volume": 4764.08943, "trades": 11, "taker_buy_volume": 2971.46, "taker_buy_quote": 1108.48826}, {"ts": 1774170180000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5269.14, "quote_volume": 1970.65836, "trades": 7, "taker_buy_volume": 5269.14, "taker_buy_quote": 1970.65836}, {"ts": 1774170240000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1843.37, "quote_volume": 687.50702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170300000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 3905.68, "quote_volume": 1456.39114, "trades": 8, "taker_buy_volume": 3095.68, "taker_buy_quote": 1154.68864}, {"ts": 1774170360000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 354.94, "quote_volume": 132.17658, "trades": 10, "taker_buy_volume": 138.9, "taker_buy_quote": 51.8097}, {"ts": 1774170420000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 2073.93, "quote_volume": 771.75908, "trades": 11, "taker_buy_volume": 1202.24, "taker_buy_quote": 447.76156}, {"ts": 1774170480000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 6079.46, "quote_volume": 2264.83654, "trades": 20, "taker_buy_volume": 1590.64, "taker_buy_quote": 592.23541}, {"ts": 1774170540000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 4687.51, "quote_volume": 1744.13622, "trades": 10, "taker_buy_volume": 3230.08, "taker_buy_quote": 1201.58976}, {"ts": 1774170600000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 655.04, "quote_volume": 243.56806, "trades": 4, "taker_buy_volume": 548.22, "taker_buy_quote": 203.93784}, {"ts": 1774170660000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 7922.47, "quote_volume": 2938.42509, "trades": 14, "taker_buy_volume": 40.43, "taker_buy_quote": 14.99953}, {"ts": 1774170720000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 16037.01, "quote_volume": 5936.00206, "trades": 30, "taker_buy_volume": 3835.1, "taker_buy_quote": 1421.3554}, {"ts": 1774170780000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 978.65, "quote_volume": 363.07915, "trades": 5, "taker_buy_volume": 978.65, "taker_buy_quote": 363.07915}, {"ts": 1774170840000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 2869.37, "quote_volume": 1061.84649, "trades": 5, "taker_buy_volume": 179.59, "taker_buy_quote": 66.62789}, {"ts": 1774170900000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 6025.36, "quote_volume": 2240.89186, "trades": 29, "taker_buy_volume": 4385.55, "taker_buy_quote": 1632.13985}, {"ts": 1774170960000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1754.02, "quote_volume": 651.03088, "trades": 14, "taker_buy_volume": 1121.44, "taker_buy_quote": 416.3437}, {"ts": 1774171020000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 2153.68, "quote_volume": 800.69512, "trades": 11, "taker_buy_volume": 1149.81, "taker_buy_quote": 427.87685}, {"ts": 1774171080000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1400.35, "quote_volume": 520.27787, "trades": 5, "taker_buy_volume": 1130.52, "taker_buy_quote": 420.17094}, {"ts": 1774171140000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 2103.19, "quote_volume": 782.87325, "trades": 5, "taker_buy_volume": 2065.65, "taker_buy_quote": 768.94591}, {"ts": 1774171200000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 2534.08, "quote_volume": 942.90196, "trades": 11, "taker_buy_volume": 2027.21, "taker_buy_quote": 754.36032}, {"ts": 1774171260000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 2692.31, "quote_volume": 1002.99279, "trades": 11, "taker_buy_volume": 1548.15, "taker_buy_quote": 577.36527}, {"ts": 1774171320000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 1783.46, "quote_volume": 664.94792, "trades": 10, "taker_buy_volume": 937.49, "taker_buy_quote": 349.82961}, {"ts": 1774171380000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 91.64, "quote_volume": 34.19841, "trades": 3, "taker_buy_volume": 16.69, "taker_buy_quote": 6.24206}, {"ts": 1774171440000, "open": 0.373, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 2584.91, "quote_volume": 960.3171, "trades": 12, "taker_buy_volume": 269.3, "taker_buy_quote": 100.36702}, {"ts": 1774171500000, "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 15755.92, "quote_volume": 5821.14949, "trades": 47, "taker_buy_volume": 1234.54, "taker_buy_quote": 456.46288}, {"ts": 1774171560000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 1763.81, "quote_volume": 652.03077, "trades": 12, "taker_buy_volume": 884.7, "taker_buy_quote": 327.46126}, {"ts": 1774171620000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2098.27, "quote_volume": 778.44303, "trades": 6, "taker_buy_volume": 275.07, "taker_buy_quote": 102.05097}, {"ts": 1774171680000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 3086.26, "quote_volume": 1147.65914, "trades": 8, "taker_buy_volume": 3039.18, "taker_buy_quote": 1130.19246}, {"ts": 1774171740000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 749.14, "quote_volume": 277.21575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171800000, "open": 0.371, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 4364.4, "quote_volume": 1610.16218, "trades": 14, "taker_buy_volume": 145.98, "taker_buy_quote": 53.92014}, {"ts": 1774171860000, "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 5049.04, "quote_volume": 1865.96884, "trades": 14, "taker_buy_volume": 2994.22, "taker_buy_quote": 1107.86324}, {"ts": 1774171920000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.369, "volume": 10392.5, "quote_volume": 3823.60219, "trades": 45, "taker_buy_volume": 833.58, "taker_buy_quote": 307.49592}, {"ts": 1774171980000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 4620.02, "quote_volume": 1705.70109, "trades": 13, "taker_buy_volume": 4167.65, "taker_buy_quote": 1538.79085}, {"ts": 1774172040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1766.05, "quote_volume": 651.67245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172100000, "open": 0.369, "high": 0.369, "low": 0.363, "close": 0.369, "volume": 44796.61, "quote_volume": 16359.37032, "trades": 106, "taker_buy_volume": 22460.44, "taker_buy_quote": 8191.24839}, {"ts": 1774172160000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 9923.92, "quote_volume": 3663.87591, "trades": 26, "taker_buy_volume": 4600.89, "taker_buy_quote": 1700.69722}, {"ts": 1774172220000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 1946.8, "quote_volume": 716.94506, "trades": 10, "taker_buy_volume": 1522.66, "taker_buy_quote": 560.86154}, {"ts": 1774172280000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 5023.85, "quote_volume": 1849.08808, "trades": 13, "taker_buy_volume": 3097.52, "taker_buy_quote": 1140.46107}, {"ts": 1774172340000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 14915.24, "quote_volume": 5493.61974, "trades": 26, "taker_buy_volume": 12286.99, "taker_buy_quote": 4526.46165}, {"ts": 1774172400000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 5413.59, "quote_volume": 1990.82571, "trades": 13, "taker_buy_volume": 14.53, "taker_buy_quote": 5.34704}, {"ts": 1774172460000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.366, "volume": 12964.18, "quote_volume": 4762.11752, "trades": 22, "taker_buy_volume": 1181.48, "taker_buy_quote": 434.78464}, {"ts": 1774172520000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 3758.66, "quote_volume": 1375.78086, "trades": 17, "taker_buy_volume": 2809.7, "taker_buy_quote": 1028.53234}, {"ts": 1774172580000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 10976.92, "quote_volume": 4019.1607, "trades": 13, "taker_buy_volume": 5517.45, "taker_buy_quote": 2020.99468}, {"ts": 1774172640000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 7814.61, "quote_volume": 2855.50931, "trades": 22, "taker_buy_volume": 1913.31, "taker_buy_quote": 701.39081}, {"ts": 1774172700000, "open": 0.365, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 7756.42, "quote_volume": 2836.59595, "trades": 13, "taker_buy_volume": 4369.51, "taker_buy_quote": 1599.2604}, {"ts": 1774172760000, "open": 0.367, "high": 0.367, "low": 0.361, "close": 0.365, "volume": 58286.82, "quote_volume": 21195.26803, "trades": 108, "taker_buy_volume": 27931.49, "taker_buy_quote": 10159.02395}, {"ts": 1774172820000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 13191.13, "quote_volume": 4794.56669, "trades": 38, "taker_buy_volume": 768.27, "taker_buy_quote": 279.87865}, {"ts": 1774172880000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 3152.03, "quote_volume": 1153.51257, "trades": 13, "taker_buy_volume": 3152.03, "taker_buy_quote": 1153.51257}, {"ts": 1774172940000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 2947.5, "quote_volume": 1081.27423, "trades": 15, "taker_buy_volume": 1425.89, "taker_buy_quote": 522.84336}, {"ts": 1774173000000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 7525.64, "quote_volume": 2754.22185, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173060000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 4033.51, "quote_volume": 1472.26041, "trades": 14, "taker_buy_volume": 29.26, "taker_buy_quote": 10.70916}, {"ts": 1774173120000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 5963.86, "quote_volume": 2180.84669, "trades": 9, "taker_buy_volume": 353.24, "taker_buy_quote": 129.28584}, {"ts": 1774173180000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 3786.77, "quote_volume": 1389.16621, "trades": 12, "taker_buy_volume": 3404.27, "taker_buy_quote": 1249.17121}, {"ts": 1774173240000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 1829.29, "quote_volume": 672.98425, "trades": 11, "taker_buy_volume": 680.25, "taker_buy_quote": 250.332}, {"ts": 1774173300000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 1004.12, "quote_volume": 369.97401, "trades": 8, "taker_buy_volume": 925.1, "taker_buy_quote": 340.89465}, {"ts": 1774173360000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 758.43, "quote_volume": 280.16711, "trades": 8, "taker_buy_volume": 758.43, "taker_buy_quote": 280.16711}, {"ts": 1774173420000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 3709.63, "quote_volume": 1370.10968, "trades": 8, "taker_buy_volume": 3709.63, "taker_buy_quote": 1370.10968}, {"ts": 1774173480000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 1590.88, "quote_volume": 588.64986, "trades": 9, "taker_buy_volume": 1428.81, "taker_buy_quote": 528.80085}, {"ts": 1774173540000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 5260.19, "quote_volume": 1946.52256, "trades": 12, "taker_buy_volume": 882.49, "taker_buy_quote": 326.77356}, {"ts": 1774173600000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 5534.84, "quote_volume": 2051.46291, "trades": 18, "taker_buy_volume": 3794.73, "taker_buy_quote": 1407.62221}, {"ts": 1774173660000, "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.371, "volume": 9603.29, "quote_volume": 3548.42447, "trades": 20, "taker_buy_volume": 8221.43, "taker_buy_quote": 3039.4328}, {"ts": 1774173720000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 5943.26, "quote_volume": 2202.33578, "trades": 15, "taker_buy_volume": 1640.26, "taker_buy_quote": 609.85078}, {"ts": 1774173780000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 5559.82, "quote_volume": 2064.81747, "trades": 24, "taker_buy_volume": 2838.94, "taker_buy_quote": 1056.03931}, {"ts": 1774173840000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 739.73, "quote_volume": 274.81652, "trades": 8, "taker_buy_volume": 739.73, "taker_buy_quote": 274.81652}, {"ts": 1774173900000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 855.26, "quote_volume": 317.50937, "trades": 7, "taker_buy_volume": 372.1, "taker_buy_quote": 138.25701}, {"ts": 1774173960000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 6127.32, "quote_volume": 2273.21495, "trades": 12, "taker_buy_volume": 6106.55, "taker_buy_quote": 2265.53005}, {"ts": 1774174020000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 6602.88, "quote_volume": 2450.13605, "trades": 16, "taker_buy_volume": 1045.57, "taker_buy_quote": 388.40092}, {"ts": 1774174080000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 136.42, "quote_volume": 50.51552, "trades": 4, "taker_buy_volume": 40.12, "taker_buy_quote": 14.88452}, {"ts": 1774174140000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 2386.02, "quote_volume": 886.98865, "trades": 6, "taker_buy_volume": 2259.75, "taker_buy_quote": 840.14248}, {"ts": 1774174200000, "open": 0.371, "high": 0.372, "low": 0.368, "close": 0.369, "volume": 13495.89, "quote_volume": 4993.68115, "trades": 31, "taker_buy_volume": 608.58, "taker_buy_quote": 225.9774}, {"ts": 1774174260000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 1577.16, "quote_volume": 582.8379, "trades": 10, "taker_buy_volume": 1072.67, "taker_buy_quote": 396.68109}, {"ts": 1774174320000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 7810.25, "quote_volume": 2875.09973, "trades": 11, "taker_buy_volume": 2669.15, "taker_buy_quote": 982.80067}, {"ts": 1774174380000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 3368.29, "quote_volume": 1240.90118, "trades": 14, "taker_buy_volume": 665.97, "taker_buy_quote": 245.74293}, {"ts": 1774174440000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 3341.39, "quote_volume": 1232.92015, "trades": 12, "taker_buy_volume": 704.05, "taker_buy_quote": 259.88608}, {"ts": 1774174500000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 1134.78, "quote_volume": 418.7355, "trades": 8, "taker_buy_volume": 444.73, "taker_buy_quote": 164.4146}, {"ts": 1774174560000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 10549.34, "quote_volume": 3885.34342, "trades": 15, "taker_buy_volume": 3239.65, "taker_buy_quote": 1195.43085}, {"ts": 1774174620000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 381.41, "quote_volume": 140.4482, "trades": 4, "taker_buy_volume": 89.32, "taker_buy_quote": 32.95908}, {"ts": 1774174680000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 2465.56, "quote_volume": 907.5676, "trades": 8, "taker_buy_volume": 241.52, "taker_buy_quote": 89.12088}, {"ts": 1774174740000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 910.67, "quote_volume": 335.66856, "trades": 6, "taker_buy_volume": 542.0, "taker_buy_quote": 199.998}, {"ts": 1774174800000, "open": 0.368, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 17274.0, "quote_volume": 6333.6997, "trades": 28, "taker_buy_volume": 237.88, "taker_buy_quote": 87.53984}, {"ts": 1774174860000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 5151.22, "quote_volume": 1891.42383, "trades": 14, "taker_buy_volume": 527.12, "taker_buy_quote": 193.98016}, {"ts": 1774174920000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 285.36, "quote_volume": 104.72712, "trades": 4, "taker_buy_volume": 285.36, "taker_buy_quote": 104.72712}, {"ts": 1774174980000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 2724.29, "quote_volume": 999.81443, "trades": 5, "taker_buy_volume": 349.29, "taker_buy_quote": 128.18943}, {"ts": 1774175040000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 20945.24, "quote_volume": 7662.34045, "trades": 43, "taker_buy_volume": 913.09, "taker_buy_quote": 334.47159}, {"ts": 1774175100000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 641.72, "quote_volume": 234.6103, "trades": 4, "taker_buy_volume": 382.5, "taker_buy_quote": 139.995}, {"ts": 1774175160000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 1304.86, "quote_volume": 478.768, "trades": 3, "taker_buy_volume": 1189.24, "taker_buy_quote": 436.45108}, {"ts": 1774175220000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 5662.39, "quote_volume": 2070.49955, "trades": 21, "taker_buy_volume": 2269.81, "taker_buy_quote": 831.55847}, {"ts": 1774175280000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 3037.97, "quote_volume": 1107.66174, "trades": 11, "taker_buy_volume": 382.5, "taker_buy_quote": 139.6125}, {"ts": 1774175340000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 14067.06, "quote_volume": 5115.45093, "trades": 32, "taker_buy_volume": 3775.58, "taker_buy_quote": 1374.46455}, {"ts": 1774175400000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 21015.18, "quote_volume": 7628.10056, "trades": 39, "taker_buy_volume": 13207.76, "taker_buy_quote": 4799.00104}, {"ts": 1774175460000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 3677.24, "quote_volume": 1334.83812, "trades": 4, "taker_buy_volume": 382.5, "taker_buy_quote": 138.8475}, {"ts": 1774175520000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 5319.77, "quote_volume": 1927.85113, "trades": 17, "taker_buy_volume": 1555.05, "taker_buy_quote": 565.02249}, {"ts": 1774175580000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 10369.87, "quote_volume": 3763.61176, "trades": 20, "taker_buy_volume": 1765.04, "taker_buy_quote": 641.44747}, {"ts": 1774175640000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 7268.28, "quote_volume": 2646.37627, "trades": 21, "taker_buy_volume": 6903.03, "taker_buy_quote": 2513.79052}, {"ts": 1774175700000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 5360.23, "quote_volume": 1945.67564, "trades": 11, "taker_buy_volume": 313.75, "taker_buy_quote": 114.205}, {"ts": 1774175760000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 9406.89, "quote_volume": 3408.9172, "trades": 25, "taker_buy_volume": 2788.65, "taker_buy_quote": 1012.34932}, {"ts": 1774175820000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 9980.69, "quote_volume": 3629.22654, "trades": 20, "taker_buy_volume": 4454.77, "taker_buy_quote": 1622.97006}, {"ts": 1774175880000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 3198.0, "quote_volume": 1162.56069, "trades": 17, "taker_buy_volume": 1390.34, "taker_buy_quote": 506.3266}, {"ts": 1774175940000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 2582.47, "quote_volume": 941.38894, "trades": 8, "taker_buy_volume": 1369.86, "taker_buy_quote": 499.9989}, {"ts": 1774176000000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 4005.25, "quote_volume": 1454.23843, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176060000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 3605.65, "quote_volume": 1312.4346, "trades": 6, "taker_buy_volume": 726.5, "taker_buy_quote": 264.446}, {"ts": 1774176120000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 7652.38, "quote_volume": 2784.91616, "trades": 28, "taker_buy_volume": 6076.98, "taker_buy_quote": 2212.03713}, {"ts": 1774176180000, "open": 0.364, "high": 0.366, "low": 0.363, "close": 0.364, "volume": 9801.76, "quote_volume": 3575.9914, "trades": 22, "taker_buy_volume": 5938.0, "taker_buy_quote": 2166.82561}, {"ts": 1774176240000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 3928.45, "quote_volume": 1432.15959, "trades": 9, "taker_buy_volume": 2968.79, "taker_buy_quote": 1082.84335}, {"ts": 1774176300000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 694.36, "quote_volume": 253.4414, "trades": 5, "taker_buy_volume": 297.89, "taker_buy_quote": 108.72985}, {"ts": 1774176360000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 1911.17, "quote_volume": 695.98316, "trades": 10, "taker_buy_volume": 317.28, "taker_buy_quote": 115.8072}, {"ts": 1774176420000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 1195.19, "quote_volume": 435.17279, "trades": 8, "taker_buy_volume": 123.63, "taker_buy_quote": 45.12495}, {"ts": 1774176480000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 846.59, "quote_volume": 308.15876, "trades": 3, "taker_buy_volume": 382.5, "taker_buy_quote": 139.23}, {"ts": 1774176540000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 2263.19, "quote_volume": 821.14076, "trades": 14, "taker_buy_volume": 380.89, "taker_buy_quote": 138.34596}, {"ts": 1774176600000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 2579.67, "quote_volume": 938.25508, "trades": 8, "taker_buy_volume": 2398.52, "taker_buy_quote": 872.67878}, {"ts": 1774176660000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 6947.48, "quote_volume": 2521.93524, "trades": 9, "taker_buy_volume": 382.5, "taker_buy_quote": 138.8475}, {"ts": 1774176720000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 97.82, "quote_volume": 35.50866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176780000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 7340.13, "quote_volume": 2662.70741, "trades": 9, "taker_buy_volume": 273.22, "taker_buy_quote": 99.45208}, {"ts": 1774176840000, "open": 0.364, "high": 0.364, "low": 0.357, "close": 0.361, "volume": 85732.02, "quote_volume": 30867.42411, "trades": 186, "taker_buy_volume": 32935.42, "taker_buy_quote": 11846.70631}, {"ts": 1774176900000, "open": 0.362, "high": 0.363, "low": 0.358, "close": 0.359, "volume": 34079.62, "quote_volume": 12280.12414, "trades": 101, "taker_buy_volume": 7164.0, "taker_buy_quote": 2589.95053}, {"ts": 1774176960000, "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.357, "volume": 88281.4, "quote_volume": 31545.7985, "trades": 97, "taker_buy_volume": 61125.11, "taker_buy_quote": 21830.51757}, {"ts": 1774177020000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 9006.97, "quote_volume": 3222.1796, "trades": 25, "taker_buy_volume": 2966.76, "taker_buy_quote": 1063.49672}, {"ts": 1774177080000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 3900.4, "quote_volume": 1396.13255, "trades": 11, "taker_buy_volume": 2942.99, "taker_buy_quote": 1053.59042}, {"ts": 1774177140000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 9767.33, "quote_volume": 3487.33057, "trades": 26, "taker_buy_volume": 692.62, "taker_buy_quote": 247.6591}, {"ts": 1774177200000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 3965.48, "quote_volume": 1415.96531, "trades": 27, "taker_buy_volume": 1123.8, "taker_buy_quote": 401.25767}, {"ts": 1774177260000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 11184.33, "quote_volume": 3981.80067, "trades": 15, "taker_buy_volume": 179.19, "taker_buy_quote": 63.97083}, {"ts": 1774177320000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 26181.52, "quote_volume": 9297.95541, "trades": 46, "taker_buy_volume": 1515.41, "taker_buy_quote": 537.98484}, {"ts": 1774177380000, "open": 0.355, "high": 0.359, "low": 0.354, "close": 0.357, "volume": 65845.49, "quote_volume": 23470.43506, "trades": 99, "taker_buy_volume": 39707.76, "taker_buy_quote": 14187.95564}, {"ts": 1774177440000, "open": 0.356, "high": 0.357, "low": 0.35, "close": 0.354, "volume": 82028.5, "quote_volume": 28939.06401, "trades": 165, "taker_buy_volume": 14937.75, "taker_buy_quote": 5270.30579}, {"ts": 1774177500000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 12172.37, "quote_volume": 4322.34389, "trades": 28, "taker_buy_volume": 2934.09, "taker_buy_quote": 1043.07144}, {"ts": 1774177560000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 6850.93, "quote_volume": 2432.10908, "trades": 29, "taker_buy_volume": 1786.3, "taker_buy_quote": 634.3308}, {"ts": 1774177620000, "open": 0.355, "high": 0.355, "low": 0.351, "close": 0.353, "volume": 79357.9, "quote_volume": 27976.24933, "trades": 74, "taker_buy_volume": 50420.06, "taker_buy_quote": 17751.91888}, {"ts": 1774177680000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 22333.26, "quote_volume": 7902.43683, "trades": 29, "taker_buy_volume": 18532.28, "taker_buy_quote": 6560.64146}, {"ts": 1774177740000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 10926.43, "quote_volume": 3868.25966, "trades": 18, "taker_buy_volume": 1000.89, "taker_buy_quote": 354.6185}, {"ts": 1774177800000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 5400.48, "quote_volume": 1916.99471, "trades": 14, "taker_buy_volume": 4600.48, "taker_buy_quote": 1633.1704}, {"ts": 1774177860000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 6356.0, "quote_volume": 2250.3918, "trades": 14, "taker_buy_volume": 367.8, "taker_buy_quote": 130.569}, {"ts": 1774177920000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 2419.67, "quote_volume": 856.46505, "trades": 11, "taker_buy_volume": 2129.54, "taker_buy_quote": 754.04916}, {"ts": 1774177980000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 17155.47, "quote_volume": 6089.17392, "trades": 19, "taker_buy_volume": 12924.11, "taker_buy_quote": 4588.09596}, {"ts": 1774178040000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 5132.33, "quote_volume": 1820.44965, "trades": 24, "taker_buy_volume": 3108.83, "taker_buy_quote": 1103.63465}, {"ts": 1774178100000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 6832.89, "quote_volume": 2419.01629, "trades": 28, "taker_buy_volume": 365.29, "taker_buy_quote": 129.62147}, {"ts": 1774178160000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 15987.38, "quote_volume": 5653.49247, "trades": 40, "taker_buy_volume": 10359.39, "taker_buy_quote": 3667.22406}, {"ts": 1774178220000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 15824.02, "quote_volume": 5585.29039, "trades": 86, "taker_buy_volume": 1131.55, "taker_buy_quote": 399.80014}, {"ts": 1774178280000, "open": 0.353, "high": 0.353, "low": 0.35, "close": 0.352, "volume": 23253.16, "quote_volume": 8173.56374, "trades": 54, "taker_buy_volume": 5385.08, "taker_buy_quote": 1896.38195}, {"ts": 1774178340000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 5784.93, "quote_volume": 2036.16102, "trades": 17, "taker_buy_volume": 3737.64, "taker_buy_quote": 1316.14727}, {"ts": 1774178400000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 14835.49, "quote_volume": 5230.91869, "trades": 34, "taker_buy_volume": 8322.25, "taker_buy_quote": 2937.52498}, {"ts": 1774178460000, "open": 0.353, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 32715.38, "quote_volume": 11618.80488, "trades": 57, "taker_buy_volume": 29679.7, "taker_buy_quote": 10543.00606}, {"ts": 1774178520000, "open": 0.356, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 46871.31, "quote_volume": 16770.12082, "trades": 55, "taker_buy_volume": 20513.7, "taker_buy_quote": 7336.18448}, {"ts": 1774178580000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 17797.88, "quote_volume": 6379.32196, "trades": 27, "taker_buy_volume": 7941.26, "taker_buy_quote": 2849.80092}, {"ts": 1774178640000, "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 4694.09, "quote_volume": 1684.26134, "trades": 17, "taker_buy_volume": 4491.04, "taker_buy_quote": 1611.62632}, {"ts": 1774178700000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 5214.67, "quote_volume": 1868.95314, "trades": 11, "taker_buy_volume": 2581.45, "taker_buy_quote": 926.27737}, {"ts": 1774178760000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 4981.69, "quote_volume": 1784.95406, "trades": 21, "taker_buy_volume": 4272.85, "taker_buy_quote": 1531.12361}, {"ts": 1774178820000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 2926.89, "quote_volume": 1050.2148, "trades": 14, "taker_buy_volume": 1379.52, "taker_buy_quote": 495.31922}, {"ts": 1774178880000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 1960.0, "quote_volume": 705.56602, "trades": 11, "taker_buy_volume": 1943.01, "taker_buy_quote": 699.4836}, {"ts": 1774178940000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 4834.94, "quote_volume": 1742.30396, "trades": 14, "taker_buy_volume": 4627.47, "taker_buy_quote": 1667.63436}, {"ts": 1774179000000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 5597.89, "quote_volume": 2015.83767, "trades": 15, "taker_buy_volume": 597.27, "taker_buy_quote": 215.61447}, {"ts": 1774179060000, "open": 0.36, "high": 0.362, "low": 0.36, "close": 0.361, "volume": 4788.64, "quote_volume": 1730.27245, "trades": 25, "taker_buy_volume": 2554.89, "taker_buy_quote": 923.52299}, {"ts": 1774179120000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 6487.79, "quote_volume": 2343.52123, "trades": 15, "taker_buy_volume": 1429.04, "taker_buy_quote": 517.31248}, {"ts": 1774179180000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 446.74, "quote_volume": 161.36687, "trades": 5, "taker_buy_volume": 375.47, "taker_buy_quote": 135.6384}, {"ts": 1774179240000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 3321.34, "quote_volume": 1198.39467, "trades": 12, "taker_buy_volume": 141.38, "taker_buy_quote": 51.03818}, {"ts": 1774179300000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 4217.84, "quote_volume": 1516.67732, "trades": 13, "taker_buy_volume": 36.06, "taker_buy_quote": 13.01766}, {"ts": 1774179360000, "open": 0.36, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 1634.32, "quote_volume": 589.31775, "trades": 12, "taker_buy_volume": 1495.19, "taker_buy_quote": 539.23095}, {"ts": 1774179420000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 2921.38, "quote_volume": 1054.7041, "trades": 12, "taker_buy_volume": 937.82, "taker_buy_quote": 338.93683}, {"ts": 1774179480000, "open": 0.361, "high": 0.361, "low": 0.358, "close": 0.359, "volume": 37962.52, "quote_volume": 13660.29073, "trades": 37, "taker_buy_volume": 5182.05, "taker_buy_quote": 1865.87998}, {"ts": 1774179540000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 19132.98, "quote_volume": 6851.20985, "trades": 20, "taker_buy_volume": 838.01, "taker_buy_quote": 300.84559}, {"ts": 1774179600000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 4383.37, "quote_volume": 1570.01401, "trades": 7, "taker_buy_volume": 1296.91, "taker_buy_quote": 465.06133}, {"ts": 1774179660000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 10605.66, "quote_volume": 3782.71368, "trades": 21, "taker_buy_volume": 3701.64, "taker_buy_quote": 1320.9351}, {"ts": 1774179720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 7070.47, "quote_volume": 2517.08732, "trades": 9, "taker_buy_volume": 6096.8, "taker_buy_quote": 2170.4608}, {"ts": 1774179780000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 10816.8, "quote_volume": 3847.60403, "trades": 17, "taker_buy_volume": 297.74, "taker_buy_quote": 106.29318}, {"ts": 1774179840000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 6224.69, "quote_volume": 2216.04393, "trades": 10, "taker_buy_volume": 6053.88, "taker_buy_quote": 2155.26802}, {"ts": 1774179900000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 2818.08, "quote_volume": 1005.81169, "trades": 12, "taker_buy_volume": 2540.99, "taker_buy_quote": 907.14765}, {"ts": 1774179960000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 2861.1, "quote_volume": 1020.18871, "trades": 10, "taker_buy_volume": 1497.07, "taker_buy_quote": 534.45399}, {"ts": 1774180020000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 2578.64, "quote_volume": 921.93262, "trades": 13, "taker_buy_volume": 1340.9, "taker_buy_quote": 479.97944}, {"ts": 1774180080000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 522.24, "quote_volume": 186.89138, "trades": 9, "taker_buy_volume": 87.31, "taker_buy_quote": 31.25698}, {"ts": 1774180140000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 414.04, "quote_volume": 148.19478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 3416.65, "quote_volume": 1224.41562, "trades": 8, "taker_buy_volume": 3080.4, "taker_buy_quote": 1103.74515}, {"ts": 1774180260000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 10305.34, "quote_volume": 3695.94903, "trades": 19, "taker_buy_volume": 4005.06, "taker_buy_quote": 1437.26311}, {"ts": 1774180320000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 10132.97, "quote_volume": 3628.80309, "trades": 15, "taker_buy_volume": 1785.91, "taker_buy_quote": 640.55561}, {"ts": 1774180380000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 3098.51, "quote_volume": 1108.35534, "trades": 10, "taker_buy_volume": 525.36, "taker_buy_quote": 188.07888}, {"ts": 1774180440000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 3331.28, "quote_volume": 1192.7545, "trades": 12, "taker_buy_volume": 156.26, "taker_buy_quote": 56.09734}, {"ts": 1774180500000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 6154.83, "quote_volume": 2206.83435, "trades": 13, "taker_buy_volume": 3875.6, "taker_buy_quote": 1390.9579}, {"ts": 1774180560000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 3459.88, "quote_volume": 1235.17716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180620000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 69416.39, "quote_volume": 24776.04045, "trades": 38, "taker_buy_volume": 1786.38, "taker_buy_quote": 637.73766}, {"ts": 1774180680000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 7952.72, "quote_volume": 2836.9053, "trades": 11, "taker_buy_volume": 926.23, "taker_buy_quote": 330.83709}, {"ts": 1774180740000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 4234.63, "quote_volume": 1508.82602, "trades": 19, "taker_buy_volume": 915.24, "taker_buy_quote": 326.74068}, {"ts": 1774180800000, "open": 0.356, "high": 0.361, "low": 0.356, "close": 0.357, "volume": 16293.87, "quote_volume": 5841.95241, "trades": 40, "taker_buy_volume": 13380.13, "taker_buy_quote": 4803.6591}, {"ts": 1774180860000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4082.7, "quote_volume": 1453.4412, "trades": 12, "taker_buy_volume": 24.74, "taker_buy_quote": 8.80744}, {"ts": 1774180920000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 3720.53, "quote_volume": 1324.95977, "trades": 11, "taker_buy_volume": 833.59, "taker_buy_quote": 297.20913}, {"ts": 1774180980000, "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 22370.0, "quote_volume": 7912.88326, "trades": 49, "taker_buy_volume": 1935.43, "taker_buy_quote": 685.60044}, {"ts": 1774181040000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 3444.74, "quote_volume": 1217.73672, "trades": 8, "taker_buy_volume": 382.5, "taker_buy_quote": 135.405}, {"ts": 1774181100000, "open": 0.354, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 17463.1, "quote_volume": 6218.09198, "trades": 45, "taker_buy_volume": 14038.87, "taker_buy_quote": 5000.04559}, {"ts": 1774181160000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 7295.08, "quote_volume": 2607.94874, "trades": 23, "taker_buy_volume": 6620.04, "taker_buy_quote": 2366.8695}, {"ts": 1774181220000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 14438.55, "quote_volume": 5165.93421, "trades": 45, "taker_buy_volume": 6781.81, "taker_buy_quote": 2429.76027}, {"ts": 1774181280000, "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.359, "volume": 10655.22, "quote_volume": 3826.3869, "trades": 25, "taker_buy_volume": 7473.8, "taker_buy_quote": 2685.23712}, {"ts": 1774181340000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 5529.49, "quote_volume": 1989.05919, "trades": 16, "taker_buy_volume": 4191.96, "taker_buy_quote": 1509.06384}, {"ts": 1774181400000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 4441.43, "quote_volume": 1595.36805, "trades": 9, "taker_buy_volume": 925.98, "taker_buy_quote": 333.3215}, {"ts": 1774181460000, "open": 0.36, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 942.27, "quote_volume": 340.78316, "trades": 10, "taker_buy_volume": 708.16, "taker_buy_quote": 256.30504}, {"ts": 1774181520000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 5857.25, "quote_volume": 2114.44508, "trades": 14, "taker_buy_volume": 5431.66, "taker_buy_quote": 1960.82926}, {"ts": 1774181580000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 10132.52, "quote_volume": 3657.4097, "trades": 10, "taker_buy_volume": 3875.35, "taker_buy_quote": 1399.00135}, {"ts": 1774181640000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 7436.81, "quote_volume": 2688.9881, "trades": 16, "taker_buy_volume": 6437.81, "taker_buy_quote": 2328.3491}, {"ts": 1774181700000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 5932.02, "quote_volume": 2149.48566, "trades": 11, "taker_buy_volume": 5549.52, "taker_buy_quote": 2011.02066}, {"ts": 1774181760000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 1378.52, "quote_volume": 498.567, "trades": 7, "taker_buy_volume": 819.01, "taker_buy_quote": 296.50389}, {"ts": 1774181820000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 11187.29, "quote_volume": 4054.67453, "trades": 19, "taker_buy_volume": 7919.77, "taker_buy_quote": 2871.80442}, {"ts": 1774181880000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 912.65, "quote_volume": 332.16851, "trades": 10, "taker_buy_volume": 876.56, "taker_buy_quote": 319.06784}, {"ts": 1774181940000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 8896.89, "quote_volume": 3238.45116, "trades": 18, "taker_buy_volume": 8742.93, "taker_buy_quote": 3182.42652}, {"ts": 1774182000000, "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 7682.47, "quote_volume": 2810.57766, "trades": 27, "taker_buy_volume": 6337.36, "taker_buy_quote": 2319.71629}, {"ts": 1774182060000, "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.365, "volume": 16564.83, "quote_volume": 6051.44316, "trades": 34, "taker_buy_volume": 2165.63, "taker_buy_quote": 792.54561}, {"ts": 1774182120000, "open": 0.365, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 6704.86, "quote_volume": 2456.71222, "trades": 16, "taker_buy_volume": 6322.36, "taker_buy_quote": 2316.71722}, {"ts": 1774182180000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 8150.59, "quote_volume": 2972.81422, "trades": 21, "taker_buy_volume": 650.74, "taker_buy_quote": 237.5201}, {"ts": 1774182240000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 5001.2, "quote_volume": 1823.24186, "trades": 11, "taker_buy_volume": 4221.09, "taker_buy_quote": 1539.28182}, {"ts": 1774182300000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 75.76, "quote_volume": 27.57664, "trades": 1, "taker_buy_volume": 75.76, "taker_buy_quote": 27.57664}, {"ts": 1774182360000, "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 26043.01, "quote_volume": 9514.67682, "trades": 50, "taker_buy_volume": 14970.67, "taker_buy_quote": 5475.27823}, {"ts": 1774182420000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 25650.65, "quote_volume": 9421.25986, "trades": 38, "taker_buy_volume": 24859.56, "taker_buy_quote": 9130.57342}, {"ts": 1774182480000, "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.367, "volume": 19289.21, "quote_volume": 7097.20124, "trades": 52, "taker_buy_volume": 13729.34, "taker_buy_quote": 5055.30875}, {"ts": 1774182540000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 8788.33, "quote_volume": 3231.85274, "trades": 25, "taker_buy_volume": 7075.24, "taker_buy_quote": 2603.46528}, {"ts": 1774182600000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 3706.22, "quote_volume": 1357.49073, "trades": 32, "taker_buy_volume": 1133.3, "taker_buy_quote": 415.38458}, {"ts": 1774182660000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 14179.16, "quote_volume": 5177.98333, "trades": 24, "taker_buy_volume": 1278.91, "taker_buy_quote": 468.08106}, {"ts": 1774182720000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 2635.22, "quote_volume": 962.75114, "trades": 21, "taker_buy_volume": 895.84, "taker_buy_quote": 327.87744}, {"ts": 1774182780000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 45524.41, "quote_volume": 16615.06668, "trades": 76, "taker_buy_volume": 12356.99, "taker_buy_quote": 4510.32846}, {"ts": 1774182840000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 5121.03, "quote_volume": 1867.23336, "trades": 29, "taker_buy_volume": 726.5, "taker_buy_quote": 265.55577}, {"ts": 1774182900000, "open": 0.367, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 12747.87, "quote_volume": 4697.42558, "trades": 32, "taker_buy_volume": 8714.27, "taker_buy_quote": 3212.25123}, {"ts": 1774182960000, "open": 0.369, "high": 0.369, "low": 0.366, "close": 0.368, "volume": 18389.94, "quote_volume": 6769.53859, "trades": 73, "taker_buy_volume": 8398.56, "taker_buy_quote": 3093.85962}, {"ts": 1774183020000, "open": 0.368, "high": 0.368, "low": 0.366, "close": 0.367, "volume": 7773.98, "quote_volume": 2855.31461, "trades": 31, "taker_buy_volume": 783.79, "taker_buy_quote": 288.16152}, {"ts": 1774183080000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 114.18, "quote_volume": 41.90406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183140000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 1618.26, "quote_volume": 594.20836, "trades": 10, "taker_buy_volume": 1216.39, "taker_buy_quote": 446.72207}, {"ts": 1774183200000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 606.4, "quote_volume": 221.95675, "trades": 6, "taker_buy_volume": 14.35, "taker_buy_quote": 5.26645}, {"ts": 1774183260000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 5964.9, "quote_volume": 2182.37377, "trades": 16, "taker_buy_volume": 66.32, "taker_buy_quote": 24.33944}, {"ts": 1774183320000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 17234.59, "quote_volume": 6288.40731, "trades": 35, "taker_buy_volume": 3880.18, "taker_buy_quote": 1416.6482}, {"ts": 1774183380000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 910.88, "quote_volume": 331.56032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183440000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 13180.37, "quote_volume": 4787.94313, "trades": 19, "taker_buy_volume": 3284.02, "taker_buy_quote": 1192.32833}, {"ts": 1774183500000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 59.64, "quote_volume": 21.64932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183560000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 2464.31, "quote_volume": 896.275, "trades": 11, "taker_buy_volume": 965.47, "taker_buy_quote": 351.43108}, {"ts": 1774183620000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 7611.87, "quote_volume": 2777.04, "trades": 9, "taker_buy_volume": 5200.46, "taker_buy_quote": 1898.1679}, {"ts": 1774183680000, "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 914.68, "quote_volume": 334.57867, "trades": 12, "taker_buy_volume": 766.14, "taker_buy_quote": 280.40724}, {"ts": 1774183740000, "open": 0.366, "high": 0.367, "low": 0.363, "close": 0.366, "volume": 13167.78, "quote_volume": 4810.87037, "trades": 27, "taker_buy_volume": 4017.72, "taker_buy_quote": 1472.3994}, {"ts": 1774183800000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 3728.98, "quote_volume": 1357.73122, "trades": 18, "taker_buy_volume": 1545.39, "taker_buy_quote": 562.90446}, {"ts": 1774183860000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 11879.6, "quote_volume": 4327.03155, "trades": 14, "taker_buy_volume": 3235.01, "taker_buy_quote": 1177.54364}, {"ts": 1774183920000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 15668.85, "quote_volume": 5700.50968, "trades": 23, "taker_buy_volume": 2064.65, "taker_buy_quote": 751.27993}, {"ts": 1774183980000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 9797.58, "quote_volume": 3555.04688, "trades": 17, "taker_buy_volume": 5509.64, "taker_buy_quote": 1999.99932}, {"ts": 1774184040000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 6500.54, "quote_volume": 2352.6535, "trades": 18, "taker_buy_volume": 573.82, "taker_buy_quote": 207.72284}, {"ts": 1774184100000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 2879.05, "quote_volume": 1039.25471, "trades": 18, "taker_buy_volume": 413.91, "taker_buy_quote": 149.43907}, {"ts": 1774184160000, "open": 0.36, "high": 0.362, "low": 0.36, "close": 0.361, "volume": 28806.86, "quote_volume": 10376.15956, "trades": 44, "taker_buy_volume": 14992.42, "taker_buy_quote": 5402.38909}, {"ts": 1774184220000, "open": 0.361, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 19493.28, "quote_volume": 7012.90729, "trades": 36, "taker_buy_volume": 5794.13, "taker_buy_quote": 2085.96663}, {"ts": 1774184280000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.361, "volume": 6843.23, "quote_volume": 2470.21738, "trades": 13, "taker_buy_volume": 4864.03, "taker_buy_quote": 1756.13151}, {"ts": 1774184340000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 8120.94, "quote_volume": 2927.6342, "trades": 15, "taker_buy_volume": 4095.8, "taker_buy_quote": 1478.5838}, {"ts": 1774184400000, "open": 0.36, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 17076.45, "quote_volume": 6156.09226, "trades": 36, "taker_buy_volume": 13859.17, "taker_buy_quote": 4998.22975}, {"ts": 1774184460000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 3753.54, "quote_volume": 1351.09416, "trades": 9, "taker_buy_volume": 55.56, "taker_buy_quote": 20.0016}, {"ts": 1774184520000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 20726.55, "quote_volume": 7441.19256, "trades": 19, "taker_buy_volume": 12334.05, "taker_buy_quote": 4428.28506}, {"ts": 1774184580000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 8402.14, "quote_volume": 3023.0108, "trades": 22, "taker_buy_volume": 6664.15, "taker_buy_quote": 2398.7115}, {"ts": 1774184640000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 3639.51, "quote_volume": 1306.53957, "trades": 13, "taker_buy_volume": 910.27, "taker_buy_quote": 326.96248}, {"ts": 1774184700000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 3898.45, "quote_volume": 1401.53078, "trades": 14, "taker_buy_volume": 2752.23, "taker_buy_quote": 990.0378}, {"ts": 1774184760000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 9610.33, "quote_volume": 3438.87253, "trades": 14, "taker_buy_volume": 84.92, "taker_buy_quote": 30.48628}, {"ts": 1774184820000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 3544.9, "quote_volume": 1272.41493, "trades": 13, "taker_buy_volume": 541.61, "taker_buy_quote": 194.43799}, {"ts": 1774184880000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 4279.88, "quote_volume": 1542.31756, "trades": 19, "taker_buy_volume": 2208.82, "taker_buy_quote": 796.51852}, {"ts": 1774184940000, "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 8186.53, "quote_volume": 2944.4288, "trades": 17, "taker_buy_volume": 2066.5, "taker_buy_quote": 743.96761}, {"ts": 1774185000000, "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 2169.08, "quote_volume": 776.99246, "trades": 21, "taker_buy_volume": 149.29, "taker_buy_quote": 53.62454}, {"ts": 1774185060000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 4603.27, "quote_volume": 1648.80491, "trades": 15, "taker_buy_volume": 834.25, "taker_buy_quote": 299.49575}, {"ts": 1774185120000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 586.54, "quote_volume": 210.52812, "trades": 4, "taker_buy_volume": 546.8, "taker_buy_quote": 196.3012}, {"ts": 1774185180000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1155.03, "quote_volume": 415.40375, "trades": 8, "taker_buy_volume": 1015.9, "taker_buy_quote": 365.45608}, {"ts": 1774185240000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 480.94, "quote_volume": 172.81301, "trades": 5, "taker_buy_volume": 155.55, "taker_buy_quote": 55.998}, {"ts": 1774185300000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 13468.02, "quote_volume": 4853.82007, "trades": 33, "taker_buy_volume": 12604.41, "taker_buy_quote": 4543.78408}, {"ts": 1774185360000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 867.94, "quote_volume": 313.16472, "trades": 4, "taker_buy_volume": 787.13, "taker_buy_quote": 284.15393}, {"ts": 1774185420000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 9782.32, "quote_volume": 3531.41752, "trades": 12, "taker_buy_volume": 457.71, "taker_buy_quote": 165.23331}, {"ts": 1774185480000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2167.49, "quote_volume": 782.46389, "trades": 7, "taker_buy_volume": 2094.7, "taker_buy_quote": 756.1867}, {"ts": 1774185540000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.361, "volume": 10234.09, "quote_volume": 3692.90789, "trades": 28, "taker_buy_volume": 2838.9, "taker_buy_quote": 1026.24158}, {"ts": 1774185600000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 62.54, "quote_volume": 22.57694, "trades": 1, "taker_buy_volume": 62.54, "taker_buy_quote": 22.57694}, {"ts": 1774185660000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.361, "volume": 2386.56, "quote_volume": 861.6373, "trades": 18, "taker_buy_volume": 1537.56, "taker_buy_quote": 555.2323}, {"ts": 1774185720000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 18563.95, "quote_volume": 6663.82262, "trades": 32, "taker_buy_volume": 5770.01, "taker_buy_quote": 2071.43359}, {"ts": 1774185780000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185840000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 5748.58, "quote_volume": 2067.54464, "trades": 18, "taker_buy_volume": 2461.1, "taker_buy_quote": 884.4586}, {"ts": 1774185900000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 8980.88, "quote_volume": 3228.76772, "trades": 14, "taker_buy_volume": 684.43, "taker_buy_quote": 247.07923}, {"ts": 1774185960000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 683.37, "quote_volume": 246.60391, "trades": 9, "taker_buy_volume": 480.96, "taker_buy_quote": 173.68649}, {"ts": 1774186020000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 540.93, "quote_volume": 195.63015, "trades": 5, "taker_buy_volume": 354.42, "taker_buy_quote": 128.30004}, {"ts": 1774186080000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 2064.82, "quote_volume": 749.33344, "trades": 13, "taker_buy_volume": 1026.55, "taker_buy_quote": 372.44143}, {"ts": 1774186140000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 3537.24, "quote_volume": 1284.00114, "trades": 9, "taker_buy_volume": 2741.23, "taker_buy_quote": 995.06649}, {"ts": 1774186200000, "open": 0.363, "high": 0.367, "low": 0.362, "close": 0.363, "volume": 69630.1, "quote_volume": 25259.61701, "trades": 76, "taker_buy_volume": 47434.39, "taker_buy_quote": 17206.06948}, {"ts": 1774186260000, "open": 0.363, "high": 0.365, "low": 0.361, "close": 0.363, "volume": 21921.33, "quote_volume": 7966.45101, "trades": 48, "taker_buy_volume": 15447.91, "taker_buy_quote": 5620.8805}, {"ts": 1774186320000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 43.95, "quote_volume": 15.9978, "trades": 1, "taker_buy_volume": 43.95, "taker_buy_quote": 15.9978}, {"ts": 1774186380000, "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.366, "volume": 22824.09, "quote_volume": 8351.60226, "trades": 41, "taker_buy_volume": 20934.3, "taker_buy_quote": 7659.17412}, {"ts": 1774186440000, "open": 0.367, "high": 0.369, "low": 0.365, "close": 0.366, "volume": 59297.27, "quote_volume": 21832.31419, "trades": 74, "taker_buy_volume": 24354.12, "taker_buy_quote": 8957.9997}, {"ts": 1774186500000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 9182.83, "quote_volume": 3362.05626, "trades": 20, "taker_buy_volume": 2202.24, "taker_buy_quote": 807.28249}, {"ts": 1774186560000, "open": 0.366, "high": 0.367, "low": 0.363, "close": 0.363, "volume": 11302.99, "quote_volume": 4122.46021, "trades": 26, "taker_buy_volume": 1843.27, "taker_buy_quote": 675.86503}, {"ts": 1774186620000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 2351.88, "quote_volume": 855.18375, "trades": 10, "taker_buy_volume": 463.15, "taker_buy_quote": 168.5866}, {"ts": 1774186680000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 1072.32, "quote_volume": 389.11695, "trades": 9, "taker_buy_volume": 27.47, "taker_buy_quote": 9.99908}, {"ts": 1774186740000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 2189.12, "quote_volume": 798.1215, "trades": 9, "taker_buy_volume": 1766.76, "taker_buy_quote": 644.42232}, {"ts": 1774186800000, "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 15438.79, "quote_volume": 5639.71577, "trades": 20, "taker_buy_volume": 4976.88, "taker_buy_quote": 1821.14051}, {"ts": 1774186860000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 1588.97, "quote_volume": 579.87445, "trades": 15, "taker_buy_volume": 394.92, "taker_buy_quote": 144.49669}, {"ts": 1774186920000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 993.11, "quote_volume": 361.49204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186980000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 1746.34, "quote_volume": 637.3155, "trades": 13, "taker_buy_volume": 1321.87, "taker_buy_quote": 482.48255}, {"ts": 1774187040000, "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.365, "volume": 16204.45, "quote_volume": 5936.20418, "trades": 30, "taker_buy_volume": 9700.16, "taker_buy_quote": 3554.75876}, {"ts": 1774187100000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 1538.17, "quote_volume": 563.81689, "trades": 9, "taker_buy_volume": 820.6, "taker_buy_quote": 300.7777}, {"ts": 1774187160000, "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.367, "volume": 5934.83, "quote_volume": 2173.36994, "trades": 24, "taker_buy_volume": 1143.32, "taker_buy_quote": 419.9484}, {"ts": 1774187220000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 758.58, "quote_volume": 278.14671, "trades": 9, "taker_buy_volume": 630.15, "taker_buy_quote": 231.14133}, {"ts": 1774187280000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 18650.27, "quote_volume": 6836.89055, "trades": 57, "taker_buy_volume": 3827.09, "taker_buy_quote": 1404.49668}, {"ts": 1774187340000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 1432.42, "quote_volume": 526.54534, "trades": 5, "taker_buy_volume": 847.2, "taker_buy_quote": 311.7696}, {"ts": 1774187400000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 9900.3, "quote_volume": 3632.06377, "trades": 31, "taker_buy_volume": 3517.66, "taker_buy_quote": 1289.96806}, {"ts": 1774187460000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 2746.79, "quote_volume": 1004.32549, "trades": 12, "taker_buy_volume": 1453.02, "taker_buy_quote": 531.80532}, {"ts": 1774187520000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 6708.61, "quote_volume": 2454.30091, "trades": 9, "taker_buy_volume": 6326.11, "taker_buy_quote": 2314.68841}, {"ts": 1774187580000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 4544.89, "quote_volume": 1662.68519, "trades": 11, "taker_buy_volume": 2187.78, "taker_buy_quote": 800.72748}, {"ts": 1774187640000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 1076.06, "quote_volume": 393.58574, "trades": 6, "taker_buy_volume": 823.84, "taker_buy_quote": 301.52544}, {"ts": 1774187700000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 5716.99, "quote_volume": 2091.62778, "trades": 14, "taker_buy_volume": 5020.85, "taker_buy_quote": 1837.59336}, {"ts": 1774187760000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 1405.37, "quote_volume": 511.80143, "trades": 12, "taker_buy_volume": 246.75, "taker_buy_quote": 90.06375}, {"ts": 1774187820000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 3106.0, "quote_volume": 1131.02202, "trades": 13, "taker_buy_volume": 501.57, "taker_buy_quote": 183.07305}, {"ts": 1774187880000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 4106.74, "quote_volume": 1492.42785, "trades": 19, "taker_buy_volume": 859.4, "taker_buy_quote": 312.85266}, {"ts": 1774187940000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 2193.68, "quote_volume": 797.4945, "trades": 11, "taker_buy_volume": 1188.66, "taker_buy_quote": 432.67224}, {"ts": 1774188000000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 3484.89, "quote_volume": 1268.08424, "trades": 6, "taker_buy_volume": 2698.86, "taker_buy_quote": 982.38504}, {"ts": 1774188060000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 1646.9, "quote_volume": 598.74482, "trades": 12, "taker_buy_volume": 295.8, "taker_buy_quote": 107.86166}, {"ts": 1774188120000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 2597.82, "quote_volume": 945.30951, "trades": 14, "taker_buy_volume": 1371.19, "taker_buy_quote": 499.43931}, {"ts": 1774188180000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 12833.23, "quote_volume": 4647.46093, "trades": 25, "taker_buy_volume": 5748.18, "taker_buy_quote": 2080.90892}, {"ts": 1774188240000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 2472.16, "quote_volume": 894.92192, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188300000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 19901.81, "quote_volume": 7189.33968, "trades": 46, "taker_buy_volume": 4789.8, "taker_buy_quote": 1732.0281}, {"ts": 1774188360000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 3739.44, "quote_volume": 1351.68572, "trades": 24, "taker_buy_volume": 1339.47, "taker_buy_quote": 484.88814}, {"ts": 1774188420000, "open": 0.361, "high": 0.362, "low": 0.359, "close": 0.359, "volume": 59851.18, "quote_volume": 21570.02381, "trades": 76, "taker_buy_volume": 9676.27, "taker_buy_quote": 3490.07144}, {"ts": 1774188480000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 10512.42, "quote_volume": 3771.80206, "trades": 38, "taker_buy_volume": 1214.5, "taker_buy_quote": 436.27604}, {"ts": 1774188540000, "open": 0.359, "high": 0.36, "low": 0.355, "close": 0.357, "volume": 77654.74, "quote_volume": 27689.17554, "trades": 110, "taker_buy_volume": 18847.97, "taker_buy_quote": 6732.46085}, {"ts": 1774188600000, "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.353, "volume": 116968.83, "quote_volume": 41538.9598, "trades": 140, "taker_buy_volume": 60440.3, "taker_buy_quote": 21465.63985}, {"ts": 1774188660000, "open": 0.354, "high": 0.356, "low": 0.351, "close": 0.351, "volume": 43542.93, "quote_volume": 15372.98204, "trades": 87, "taker_buy_volume": 12850.63, "taker_buy_quote": 4559.60411}, {"ts": 1774188720000, "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.353, "volume": 22077.32, "quote_volume": 7763.73917, "trades": 60, "taker_buy_volume": 2326.31, "taker_buy_quote": 820.83419}, {"ts": 1774188780000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 2082.56, "quote_volume": 736.14216, "trades": 17, "taker_buy_volume": 403.88, "taker_buy_quote": 143.05556}, {"ts": 1774188840000, "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.352, "volume": 12729.96, "quote_volume": 4498.10356, "trades": 28, "taker_buy_volume": 2202.53, "taker_buy_quote": 781.36069}, {"ts": 1774188900000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 9748.63, "quote_volume": 3436.43365, "trades": 36, "taker_buy_volume": 3836.76, "taker_buy_quote": 1355.45541}, {"ts": 1774188960000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 45421.98, "quote_volume": 15923.34626, "trades": 85, "taker_buy_volume": 11635.96, "taker_buy_quote": 4083.93041}, {"ts": 1774189020000, "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 18252.01, "quote_volume": 6397.44439, "trades": 42, "taker_buy_volume": 4508.54, "taker_buy_quote": 1583.11863}, {"ts": 1774189080000, "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.352, "volume": 3575.98, "quote_volume": 1254.35546, "trades": 25, "taker_buy_volume": 1824.63, "taker_buy_quote": 641.13816}, {"ts": 1774189140000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 883.61, "quote_volume": 310.50288, "trades": 7, "taker_buy_volume": 355.77, "taker_buy_quote": 125.23104}, {"ts": 1774189200000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 9746.3, "quote_volume": 3430.86015, "trades": 29, "taker_buy_volume": 8986.88, "taker_buy_quote": 3163.80512}, {"ts": 1774189260000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 4373.85, "quote_volume": 1543.87159, "trades": 11, "taker_buy_volume": 4261.23, "taker_buy_quote": 1504.21419}, {"ts": 1774189320000, "open": 0.353, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 5131.79, "quote_volume": 1816.07008, "trades": 18, "taker_buy_volume": 4715.34, "taker_buy_quote": 1668.46245}, {"ts": 1774189380000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 3203.97, "quote_volume": 1140.51016, "trades": 10, "taker_buy_volume": 3100.81, "taker_buy_quote": 1103.88836}, {"ts": 1774189440000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 819.81, "quote_volume": 291.89437, "trades": 11, "taker_buy_volume": 322.04, "taker_buy_quote": 114.68825}, {"ts": 1774189500000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 844.36, "quote_volume": 300.69366, "trades": 9, "taker_buy_volume": 498.08, "taker_buy_quote": 177.41798}, {"ts": 1774189560000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4313.47, "quote_volume": 1535.59532, "trades": 5, "taker_buy_volume": 2908.98, "taker_buy_quote": 1035.59688}, {"ts": 1774189620000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 3812.07, "quote_volume": 1357.14521, "trades": 9, "taker_buy_volume": 292.0, "taker_buy_quote": 104.00029}, {"ts": 1774189680000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 10855.37, "quote_volume": 3876.79665, "trades": 45, "taker_buy_volume": 8461.01, "taker_buy_quote": 3022.01013}, {"ts": 1774189740000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 472.35, "quote_volume": 168.80863, "trades": 4, "taker_buy_volume": 352.32, "taker_buy_quote": 125.95792}, {"ts": 1774189800000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 253.19, "quote_volume": 90.57497, "trades": 5, "taker_buy_volume": 186.14, "taker_buy_quote": 66.63812}, {"ts": 1774189860000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 468.35, "quote_volume": 166.74684, "trades": 4, "taker_buy_volume": 14.24, "taker_buy_quote": 5.08368}, {"ts": 1774189920000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 1657.62, "quote_volume": 591.28367, "trades": 6, "taker_buy_volume": 1170.95, "taker_buy_quote": 418.02915}, {"ts": 1774189980000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 9257.92, "quote_volume": 3296.37342, "trades": 20, "taker_buy_volume": 1593.35, "taker_buy_quote": 567.7865}, {"ts": 1774190040000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 4897.92, "quote_volume": 1752.54025, "trades": 10, "taker_buy_volume": 4505.83, "taker_buy_quote": 1612.64566}, {"ts": 1774190100000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 754.79, "quote_volume": 269.66481, "trades": 4, "taker_buy_volume": 204.78, "taker_buy_quote": 73.31124}, {"ts": 1774190160000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 4042.09, "quote_volume": 1447.06822, "trades": 6, "taker_buy_volume": 3659.59, "taker_buy_quote": 1310.13322}, {"ts": 1774190220000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 2532.41, "quote_volume": 904.83518, "trades": 9, "taker_buy_volume": 650.14, "taker_buy_quote": 232.75012}, {"ts": 1774190280000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 78.72, "quote_volume": 28.12725, "trades": 3, "taker_buy_volume": 24.21, "taker_buy_quote": 8.66718}, {"ts": 1774190340000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 4879.11, "quote_volume": 1743.58999, "trades": 27, "taker_buy_volume": 3698.27, "taker_buy_quote": 1322.03011}, {"ts": 1774190400000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 475.11, "quote_volume": 170.08938, "trades": 3, "taker_buy_volume": 475.11, "taker_buy_quote": 170.08938}, {"ts": 1774190460000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 712.1, "quote_volume": 254.2473, "trades": 6, "taker_buy_volume": 27.6, "taker_buy_quote": 9.8808}, {"ts": 1774190520000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 573.14, "quote_volume": 205.1278, "trades": 4, "taker_buy_volume": 516.82, "taker_buy_quote": 185.02156}, {"ts": 1774190580000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 3713.08, "quote_volume": 1325.92511, "trades": 13, "taker_buy_volume": 1614.8, "taker_buy_quote": 578.0984}, {"ts": 1774190640000, "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.358, "volume": 11391.98, "quote_volume": 4069.73187, "trades": 21, "taker_buy_volume": 10671.93, "taker_buy_quote": 3813.41646}, {"ts": 1774190700000, "open": 0.358, "high": 0.361, "low": 0.358, "close": 0.361, "volume": 5368.79, "quote_volume": 1926.20561, "trades": 20, "taker_buy_volume": 5351.75, "taker_buy_quote": 1920.08825}, {"ts": 1774190760000, "open": 0.36, "high": 0.363, "low": 0.36, "close": 0.362, "volume": 28067.18, "quote_volume": 10165.09722, "trades": 52, "taker_buy_volume": 19444.46, "taker_buy_quote": 7043.74094}, {"ts": 1774190820000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 7952.86, "quote_volume": 2872.11052, "trades": 17, "taker_buy_volume": 1683.74, "taker_buy_quote": 609.13138}, {"ts": 1774190880000, "open": 0.36, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 20844.19, "quote_volume": 7540.98246, "trades": 17, "taker_buy_volume": 15695.19, "taker_buy_quote": 5677.07826}, {"ts": 1774190940000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 6526.52, "quote_volume": 2359.24169, "trades": 29, "taker_buy_volume": 3652.47, "taker_buy_quote": 1321.70964}, {"ts": 1774191000000, "open": 0.361, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 5132.13, "quote_volume": 1848.63341, "trades": 17, "taker_buy_volume": 1958.4, "taker_buy_quote": 705.184}, {"ts": 1774191060000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 7293.4, "quote_volume": 2614.23005, "trades": 16, "taker_buy_volume": 1662.85, "taker_buy_quote": 596.96315}, {"ts": 1774191120000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3280.64, "quote_volume": 1177.74976, "trades": 4, "taker_buy_volume": 3280.64, "taker_buy_quote": 1177.74976}, {"ts": 1774191180000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 4845.24, "quote_volume": 1741.02941, "trades": 4, "taker_buy_volume": 4845.24, "taker_buy_quote": 1741.02941}, {"ts": 1774191240000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 1603.2, "quote_volume": 574.38951, "trades": 7, "taker_buy_volume": 61.41, "taker_buy_quote": 22.04619}, {"ts": 1774191300000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 4015.32, "quote_volume": 1441.47367, "trades": 8, "taker_buy_volume": 3989.11, "taker_buy_quote": 1432.09049}, {"ts": 1774191360000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 653.3, "quote_volume": 234.5347, "trades": 5, "taker_buy_volume": 653.3, "taker_buy_quote": 234.5347}, {"ts": 1774191420000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 51.01, "quote_volume": 18.28107, "trades": 2, "taker_buy_volume": 19.49, "taker_buy_quote": 6.99691}, {"ts": 1774191480000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 3755.35, "quote_volume": 1347.61423, "trades": 8, "taker_buy_volume": 3098.93, "taker_buy_quote": 1112.61587}, {"ts": 1774191540000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 6741.22, "quote_volume": 2427.2322, "trades": 23, "taker_buy_volume": 3501.57, "taker_buy_quote": 1260.9582}, {"ts": 1774191600000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 1567.97, "quote_volume": 564.40511, "trades": 9, "taker_buy_volume": 1174.82, "taker_buy_quote": 422.97651}, {"ts": 1774191660000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 3547.1, "quote_volume": 1280.4831, "trades": 11, "taker_buy_volume": 3527.1, "taker_buy_quote": 1273.2831}, {"ts": 1774191720000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 2310.08, "quote_volume": 832.02717, "trades": 9, "taker_buy_volume": 15.87, "taker_buy_quote": 5.72907}, {"ts": 1774191780000, "open": 0.36, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 4652.96, "quote_volume": 1679.61786, "trades": 12, "taker_buy_volume": 4473.85, "taker_buy_quote": 1615.12136}, {"ts": 1774191840000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 173.34, "quote_volume": 62.57574, "trades": 4, "taker_buy_volume": 173.34, "taker_buy_quote": 62.57574}, {"ts": 1774191900000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.361, "volume": 1248.51, "quote_volume": 451.30152, "trades": 13, "taker_buy_volume": 849.11, "taker_buy_quote": 307.13502}, {"ts": 1774191960000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 4277.15, "quote_volume": 1544.32739, "trades": 8, "taker_buy_volume": 4260.25, "taker_buy_quote": 1538.22649}, {"ts": 1774192020000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 495.63, "quote_volume": 178.92243, "trades": 4, "taker_buy_volume": 495.63, "taker_buy_quote": 178.92243}, {"ts": 1774192080000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 268.14, "quote_volume": 96.72398, "trades": 7, "taker_buy_volume": 193.58, "taker_buy_quote": 69.88238}, {"ts": 1774192140000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 2830.32, "quote_volume": 1018.9152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 5313.46, "quote_volume": 1907.53214, "trades": 11, "taker_buy_volume": 959.92, "taker_buy_quote": 344.61128}, {"ts": 1774192260000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 2262.62, "quote_volume": 811.96279, "trades": 7, "taker_buy_volume": 797.33, "taker_buy_quote": 286.24147}, {"ts": 1774192320000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 3473.09, "quote_volume": 1246.7546, "trades": 11, "taker_buy_volume": 2857.15, "taker_buy_quote": 1025.71685}, {"ts": 1774192380000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 8025.05, "quote_volume": 2884.50904, "trades": 18, "taker_buy_volume": 7012.91, "taker_buy_quote": 2521.15078}, {"ts": 1774192440000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 13.92, "quote_volume": 5.0112, "trades": 1, "taker_buy_volume": 13.92, "taker_buy_quote": 5.0112}, {"ts": 1774192500000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 3313.43, "quote_volume": 1192.06504, "trades": 9, "taker_buy_volume": 2543.67, "taker_buy_quote": 915.7212}, {"ts": 1774192560000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 18515.92, "quote_volume": 6639.29484, "trades": 24, "taker_buy_volume": 6461.19, "taker_buy_quote": 2319.9316}, {"ts": 1774192620000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1331.28, "quote_volume": 479.16833, "trades": 5, "taker_buy_volume": 1238.81, "taker_buy_quote": 445.9716}, {"ts": 1774192680000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 2803.65, "quote_volume": 1006.56027, "trades": 3, "taker_buy_volume": 49.92, "taker_buy_quote": 17.9712}, {"ts": 1774192740000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 5697.98, "quote_volume": 2040.41155, "trades": 14, "taker_buy_volume": 2198.81, "taker_buy_quote": 787.70869}, {"ts": 1774192800000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 3960.65, "quote_volume": 1421.09776, "trades": 19, "taker_buy_volume": 3155.77, "taker_buy_quote": 1132.51948}, {"ts": 1774192860000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 3361.83, "quote_volume": 1205.29385, "trades": 8, "taker_buy_volume": 1758.71, "taker_buy_quote": 631.37689}, {"ts": 1774192920000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 6672.28, "quote_volume": 2396.43891, "trades": 14, "taker_buy_volume": 4963.3, "taker_buy_quote": 1782.91509}, {"ts": 1774192980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1709.55, "quote_volume": 613.72845, "trades": 10, "taker_buy_volume": 40.03, "taker_buy_quote": 14.37077}, {"ts": 1774193040000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 6259.95, "quote_volume": 2252.46297, "trades": 17, "taker_buy_volume": 6235.81, "taker_buy_quote": 2243.77257}, {"ts": 1774193100000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 1479.45, "quote_volume": 533.68478, "trades": 14, "taker_buy_volume": 1082.78, "taker_buy_quote": 390.88358}, {"ts": 1774193160000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 73.35, "quote_volume": 26.406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193220000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 318.0, "quote_volume": 114.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193280000, "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 28700.82, "quote_volume": 10283.13134, "trades": 50, "taker_buy_volume": 10710.87, "taker_buy_quote": 3836.33359}, {"ts": 1774193340000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 6767.74, "quote_volume": 2422.79891, "trades": 8, "taker_buy_volume": 765.0, "taker_buy_quote": 273.87}, {"ts": 1774193400000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 6501.86, "quote_volume": 2321.39145, "trades": 18, "taker_buy_volume": 676.78, "taker_buy_quote": 241.83789}, {"ts": 1774193460000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 1239.63, "quote_volume": 442.97028, "trades": 6, "taker_buy_volume": 1022.25, "taker_buy_quote": 365.583}, {"ts": 1774193520000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1918.31, "quote_volume": 686.41598, "trades": 6, "taker_buy_volume": 566.56, "taker_buy_quote": 202.82848}, {"ts": 1774193580000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 402.74, "quote_volume": 143.77818, "trades": 4, "taker_buy_volume": 309.89, "taker_buy_quote": 110.63073}, {"ts": 1774193640000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2615.54, "quote_volume": 933.74778, "trades": 11, "taker_buy_volume": 2615.54, "taker_buy_quote": 933.74778}, {"ts": 1774193700000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 526.25, "quote_volume": 187.72722, "trades": 9, "taker_buy_volume": 382.22, "taker_buy_quote": 136.45254}, {"ts": 1774193760000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 825.51, "quote_volume": 294.40165, "trades": 8, "taker_buy_volume": 520.09, "taker_buy_quote": 185.67213}, {"ts": 1774193820000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 1398.89, "quote_volume": 498.05237, "trades": 14, "taker_buy_volume": 430.03, "taker_buy_quote": 153.13821}, {"ts": 1774193880000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1533.98, "quote_volume": 547.345, "trades": 8, "taker_buy_volume": 1248.12, "taker_buy_quote": 445.57884}, {"ts": 1774193940000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 3344.69, "quote_volume": 1189.50748, "trades": 18, "taker_buy_volume": 975.76, "taker_buy_quote": 347.54983}, {"ts": 1774194000000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 23278.85, "quote_volume": 8262.72166, "trades": 66, "taker_buy_volume": 7153.1, "taker_buy_quote": 2543.90649}, {"ts": 1774194060000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1020.37, "quote_volume": 362.37019, "trades": 6, "taker_buy_volume": 470.51, "taker_buy_quote": 167.16989}, {"ts": 1774194120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 67.76, "quote_volume": 24.0548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194180000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1193.39, "quote_volume": 423.96399, "trades": 7, "taker_buy_volume": 243.66, "taker_buy_quote": 86.74296}, {"ts": 1774194240000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 3194.3, "quote_volume": 1136.57806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 8110.92, "quote_volume": 2878.14759, "trades": 11, "taker_buy_volume": 3642.26, "taker_buy_quote": 1293.0023}, {"ts": 1774194360000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 429.72, "quote_volume": 152.28403, "trades": 5, "taker_buy_volume": 163.15, "taker_buy_quote": 57.91825}, {"ts": 1774194420000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 4974.98, "quote_volume": 1766.1179, "trades": 14, "taker_buy_volume": 3727.15, "taker_buy_quote": 1323.13825}, {"ts": 1774194480000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 10279.53, "quote_volume": 3648.73315, "trades": 8, "taker_buy_volume": 9779.53, "taker_buy_quote": 3471.73315}, {"ts": 1774194540000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1387.57, "quote_volume": 491.27625, "trades": 8, "taker_buy_volume": 14.79, "taker_buy_quote": 5.25045}, {"ts": 1774194600000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1366.36, "quote_volume": 485.2587, "trades": 9, "taker_buy_volume": 1066.75, "taker_buy_quote": 378.89715}, {"ts": 1774194660000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4486.16, "quote_volume": 1591.43338, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1902.44, "quote_volume": 673.46376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194780000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 4437.43, "quote_volume": 1569.80726, "trades": 21, "taker_buy_volume": 1640.98, "taker_buy_quote": 581.32056}, {"ts": 1774194840000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 6980.13, "quote_volume": 2464.77474, "trades": 26, "taker_buy_volume": 788.85, "taker_buy_quote": 279.2529}, {"ts": 1774194900000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 9267.71, "quote_volume": 3276.28621, "trades": 18, "taker_buy_volume": 3102.71, "taker_buy_quote": 1098.3922}, {"ts": 1774194960000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 2719.89, "quote_volume": 959.5755, "trades": 11, "taker_buy_volume": 324.66, "taker_buy_quote": 114.60498}, {"ts": 1774195020000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 1954.97, "quote_volume": 689.55799, "trades": 4, "taker_buy_volume": 382.5, "taker_buy_quote": 135.0225}, {"ts": 1774195080000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 3216.53, "quote_volume": 1132.30778, "trades": 17, "taker_buy_volume": 183.22, "taker_buy_quote": 64.58266}, {"ts": 1774195140000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 3689.16, "quote_volume": 1302.30369, "trades": 8, "taker_buy_volume": 3626.15, "taker_buy_quote": 1280.12417}, {"ts": 1774195200000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 4900.47, "quote_volume": 1736.79488, "trades": 18, "taker_buy_volume": 4054.87, "taker_buy_quote": 1436.60688}, {"ts": 1774195260000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 5218.9, "quote_volume": 1854.18555, "trades": 11, "taker_buy_volume": 4715.7, "taker_buy_quote": 1675.54955}, {"ts": 1774195320000, "open": 0.355, "high": 0.358, "low": 0.355, "close": 0.358, "volume": 17436.44, "quote_volume": 6212.93698, "trades": 37, "taker_buy_volume": 14997.69, "taker_buy_quote": 5347.18073}, {"ts": 1774195380000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 5243.96, "quote_volume": 1878.55808, "trades": 11, "taker_buy_volume": 4478.96, "taker_buy_quote": 1604.68808}, {"ts": 1774195440000, "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 11404.12, "quote_volume": 4091.53497, "trades": 28, "taker_buy_volume": 11371.4, "taker_buy_quote": 4079.81995}, {"ts": 1774195500000, "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 17838.3, "quote_volume": 6417.39151, "trades": 47, "taker_buy_volume": 14957.2, "taker_buy_quote": 5383.32158}, {"ts": 1774195560000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 85219.0, "quote_volume": 30670.13028, "trades": 35, "taker_buy_volume": 2473.44, "taker_buy_quote": 888.03774}, {"ts": 1774195620000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 6858.69, "quote_volume": 2465.85653, "trades": 12, "taker_buy_volume": 3586.82, "taker_buy_quote": 1291.2552}, {"ts": 1774195680000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 1562.18, "quote_volume": 560.40794, "trades": 10, "taker_buy_volume": 382.5, "taker_buy_quote": 137.3175}, {"ts": 1774195740000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 4104.55, "quote_volume": 1476.68075, "trades": 9, "taker_buy_volume": 3798.47, "taker_buy_quote": 1366.6842}, {"ts": 1774195800000, "open": 0.359, "high": 0.361, "low": 0.356, "close": 0.358, "volume": 24838.71, "quote_volume": 8895.36534, "trades": 67, "taker_buy_volume": 3749.17, "taker_buy_quote": 1343.90143}, {"ts": 1774195860000, "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 98625.11, "quote_volume": 35209.29553, "trades": 47, "taker_buy_volume": 86356.78, "taker_buy_quote": 30832.02003}, {"ts": 1774195920000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 291.04, "quote_volume": 104.48336, "trades": 1, "taker_buy_volume": 291.04, "taker_buy_quote": 104.48336}, {"ts": 1774195980000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 212.94, "quote_volume": 76.28043, "trades": 4, "taker_buy_volume": 47.91, "taker_buy_quote": 17.19969}, {"ts": 1774196040000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196100000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 3001.37, "quote_volume": 1073.9285, "trades": 5, "taker_buy_volume": 27.93, "taker_buy_quote": 9.99894}, {"ts": 1774196160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 102.2, "quote_volume": 36.4854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196220000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 48.67, "quote_volume": 17.42386, "trades": 2, "taker_buy_volume": 48.67, "taker_buy_quote": 17.42386}, {"ts": 1774196280000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 2280.21, "quote_volume": 816.31518, "trades": 7, "taker_buy_volume": 2280.21, "taker_buy_quote": 816.31518}, {"ts": 1774196340000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 44.69, "quote_volume": 15.95433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196400000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 1003.06, "quote_volume": 358.64399, "trades": 4, "taker_buy_volume": 551.57, "taker_buy_quote": 197.46206}, {"ts": 1774196460000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1897.9, "quote_volume": 677.5503, "trades": 6, "taker_buy_volume": 329.72, "taker_buy_quote": 117.71004}, {"ts": 1774196520000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 1603.41, "quote_volume": 571.87708, "trades": 11, "taker_buy_volume": 257.97, "taker_buy_quote": 92.11729}, {"ts": 1774196580000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 14.27, "quote_volume": 5.10866, "trades": 1, "taker_buy_volume": 14.27, "taker_buy_quote": 5.10866}, {"ts": 1774196640000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 16.82, "quote_volume": 6.02156, "trades": 1, "taker_buy_volume": 16.82, "taker_buy_quote": 6.02156}, {"ts": 1774196700000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 2278.4, "quote_volume": 815.64306, "trades": 8, "taker_buy_volume": 2254.26, "taker_buy_quote": 807.02508}, {"ts": 1774196760000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 581.39, "quote_volume": 207.55623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196820000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 1542.6, "quote_volume": 551.75717, "trades": 6, "taker_buy_volume": 1048.97, "taker_buy_quote": 375.53126}, {"ts": 1774196880000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 7939.45, "quote_volume": 2835.01401, "trades": 10, "taker_buy_volume": 2504.05, "taker_buy_quote": 896.4499}, {"ts": 1774196940000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 2670.67, "quote_volume": 955.37828, "trades": 11, "taker_buy_volume": 633.83, "taker_buy_quote": 226.91114}, {"ts": 1774197000000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 6196.93, "quote_volume": 2216.08017, "trades": 15, "taker_buy_volume": 1074.72, "taker_buy_quote": 384.99808}, {"ts": 1774197060000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 3526.61, "quote_volume": 1259.05563, "trades": 9, "taker_buy_volume": 136.42, "taker_buy_quote": 48.7578}, {"ts": 1774197120000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 6150.51, "quote_volume": 2188.59214, "trades": 23, "taker_buy_volume": 3672.09, "taker_buy_quote": 1307.95679}, {"ts": 1774197180000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1983.26, "quote_volume": 702.97312, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197240000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 1779.24, "quote_volume": 630.98277, "trades": 5, "taker_buy_volume": 382.5, "taker_buy_quote": 135.7875}, {"ts": 1774197300000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 2191.23, "quote_volume": 775.18421, "trades": 20, "taker_buy_volume": 433.5, "taker_buy_quote": 153.51}, {"ts": 1774197360000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 2043.65, "quote_volume": 725.01757, "trades": 16, "taker_buy_volume": 1221.07, "taker_buy_quote": 433.68362}, {"ts": 1774197420000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 3511.75, "quote_volume": 1243.18203, "trades": 20, "taker_buy_volume": 213.78, "taker_buy_quote": 75.79371}, {"ts": 1774197480000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 15009.92, "quote_volume": 5298.53434, "trades": 32, "taker_buy_volume": 3376.18, "taker_buy_quote": 1191.95695}, {"ts": 1774197540000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 7406.29, "quote_volume": 2620.90727, "trades": 13, "taker_buy_volume": 3624.44, "taker_buy_quote": 1283.05176}, {"ts": 1774197600000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 9689.97, "quote_volume": 3433.01936, "trades": 30, "taker_buy_volume": 6348.02, "taker_buy_quote": 2251.33462}, {"ts": 1774197660000, "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 17535.02, "quote_volume": 6232.73782, "trades": 35, "taker_buy_volume": 7022.04, "taker_buy_quote": 2496.1748}, {"ts": 1774197720000, "open": 0.354, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 9476.47, "quote_volume": 3368.53602, "trades": 40, "taker_buy_volume": 7735.02, "taker_buy_quote": 2749.85571}, {"ts": 1774197780000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 3386.0, "quote_volume": 1204.81859, "trades": 19, "taker_buy_volume": 2622.29, "taker_buy_quote": 933.53524}, {"ts": 1774197840000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 616.4, "quote_volume": 218.96881, "trades": 3, "taker_buy_volume": 146.81, "taker_buy_quote": 52.26436}, {"ts": 1774197900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 2216.57, "quote_volume": 786.88235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197960000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1373.98, "quote_volume": 488.63491, "trades": 7, "taker_buy_volume": 872.01, "taker_buy_quote": 310.43556}, {"ts": 1774198020000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 2131.75, "quote_volume": 758.09315, "trades": 12, "taker_buy_volume": 1321.9, "taker_buy_quote": 470.5964}, {"ts": 1774198080000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1423.52, "quote_volume": 506.45288, "trades": 6, "taker_buy_volume": 1103.28, "taker_buy_quote": 392.76768}, {"ts": 1774198140000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 313.93, "quote_volume": 111.61354, "trades": 2, "taker_buy_volume": 168.39, "taker_buy_quote": 59.94684}, {"ts": 1774198200000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 2440.36, "quote_volume": 868.79594, "trades": 8, "taker_buy_volume": 410.28, "taker_buy_quote": 146.08746}, {"ts": 1774198260000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 932.46, "quote_volume": 332.72076, "trades": 3, "taker_buy_volume": 932.46, "taker_buy_quote": 332.72076}, {"ts": 1774198320000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 3937.62, "quote_volume": 1405.93161, "trades": 9, "taker_buy_volume": 3823.42, "taker_buy_quote": 1365.16221}, {"ts": 1774198380000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 275.96, "quote_volume": 98.75768, "trades": 3, "taker_buy_volume": 239.96, "taker_buy_quote": 85.90568}, {"ts": 1774198440000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 6492.46, "quote_volume": 2331.48221, "trades": 30, "taker_buy_volume": 3995.19, "taker_buy_quote": 1434.4438}, {"ts": 1774198500000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 432.5, "quote_volume": 155.2418, "trades": 3, "taker_buy_volume": 382.5, "taker_buy_quote": 137.3175}, {"ts": 1774198560000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 531.27, "quote_volume": 190.69995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198620000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 17060.16, "quote_volume": 6113.99735, "trades": 17, "taker_buy_volume": 12402.91, "taker_buy_quote": 4445.54846}, {"ts": 1774198680000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 5773.06, "quote_volume": 2076.8387, "trades": 21, "taker_buy_volume": 4475.8, "taker_buy_quote": 1611.12236}, {"ts": 1774198740000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 7665.86, "quote_volume": 2762.4933, "trades": 9, "taker_buy_volume": 7586.06, "taker_buy_quote": 2733.8451}, {"ts": 1774198800000, "open": 0.36, "high": 0.361, "low": 0.358, "close": 0.358, "volume": 19153.13, "quote_volume": 6896.9941, "trades": 45, "taker_buy_volume": 4917.27, "taker_buy_quote": 1775.09176}, {"ts": 1774198860000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 2758.61, "quote_volume": 986.81997, "trades": 13, "taker_buy_volume": 2149.98, "taker_buy_quote": 769.31034}, {"ts": 1774198920000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 2999.49, "quote_volume": 1073.53654, "trades": 4, "taker_buy_volume": 2859.05, "taker_buy_quote": 1023.5399}, {"ts": 1774198980000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 2771.8, "quote_volume": 990.4854, "trades": 9, "taker_buy_volume": 952.8, "taker_buy_quote": 341.1024}, {"ts": 1774199040000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 1771.02, "quote_volume": 634.87755, "trades": 6, "taker_buy_volume": 1679.94, "taker_buy_quote": 602.17983}, {"ts": 1774199100000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 6486.42, "quote_volume": 2328.78597, "trades": 9, "taker_buy_volume": 161.19, "taker_buy_quote": 58.0284}, {"ts": 1774199160000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 1790.23, "quote_volume": 642.21819, "trades": 12, "taker_buy_volume": 1033.06, "taker_buy_quote": 371.1366}, {"ts": 1774199220000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 413.47, "quote_volume": 148.68987, "trades": 10, "taker_buy_volume": 254.14, "taker_buy_quote": 91.4904}, {"ts": 1774199280000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 539.54, "quote_volume": 193.89482, "trades": 7, "taker_buy_volume": 199.96, "taker_buy_quote": 71.9856}, {"ts": 1774199340000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1210.79, "quote_volume": 434.98228, "trades": 8, "taker_buy_volume": 308.67, "taker_buy_quote": 111.1212}, {"ts": 1774199400000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 1755.63, "quote_volume": 630.28434, "trades": 5, "taker_buy_volume": 31.07, "taker_buy_quote": 11.1852}, {"ts": 1774199460000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 17732.14, "quote_volume": 6362.87426, "trades": 13, "taker_buy_volume": 6348.76, "taker_buy_quote": 2276.24084}, {"ts": 1774199520000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 1470.76, "quote_volume": 528.15266, "trades": 11, "taker_buy_volume": 596.86, "taker_buy_quote": 214.45766}, {"ts": 1774199580000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 4643.86, "quote_volume": 1668.87787, "trades": 20, "taker_buy_volume": 1732.13, "taker_buy_quote": 623.5668}, {"ts": 1774199640000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1331.88, "quote_volume": 478.6095, "trades": 12, "taker_buy_volume": 492.32, "taker_buy_quote": 177.20746}, {"ts": 1774199700000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 2515.88, "quote_volume": 906.23518, "trades": 8, "taker_buy_volume": 2035.0, "taker_buy_quote": 733.11838}, {"ts": 1774199760000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 20921.74, "quote_volume": 7528.12826, "trades": 23, "taker_buy_volume": 1504.11, "taker_buy_quote": 539.97549}, {"ts": 1774199820000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 3981.34, "quote_volume": 1426.6217, "trades": 9, "taker_buy_volume": 919.48, "taker_buy_quote": 330.09332}, {"ts": 1774199880000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 1604.89, "quote_volume": 575.87587, "trades": 6, "taker_buy_volume": 1325.25, "taker_buy_quote": 475.76475}, {"ts": 1774199940000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 590.56, "quote_volume": 211.42048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200000000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 2440.98, "quote_volume": 876.04364, "trades": 19, "taker_buy_volume": 1779.31, "taker_buy_quote": 638.77229}, {"ts": 1774200060000, "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 15797.4, "quote_volume": 5655.8328, "trades": 16, "taker_buy_volume": 382.5, "taker_buy_quote": 137.3175}, {"ts": 1774200120000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 10688.57, "quote_volume": 3799.28824, "trades": 20, "taker_buy_volume": 4248.31, "taker_buy_quote": 1511.3897}, {"ts": 1774200180000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 5016.16, "quote_volume": 1777.38863, "trades": 23, "taker_buy_volume": 1681.39, "taker_buy_quote": 596.6588}, {"ts": 1774200240000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 7698.57, "quote_volume": 2724.52471, "trades": 29, "taker_buy_volume": 3084.49, "taker_buy_quote": 1092.11798}, {"ts": 1774200300000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 1948.78, "quote_volume": 690.28561, "trades": 18, "taker_buy_volume": 734.51, "taker_buy_quote": 260.58049}, {"ts": 1774200360000, "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 12216.05, "quote_volume": 4315.79069, "trades": 31, "taker_buy_volume": 3048.73, "taker_buy_quote": 1081.33946}, {"ts": 1774200420000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 1867.28, "quote_volume": 660.75344, "trades": 14, "taker_buy_volume": 1504.13, "taker_buy_quote": 532.56149}, {"ts": 1774200480000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 909.78, "quote_volume": 322.68909, "trades": 12, "taker_buy_volume": 398.0, "taker_buy_quote": 141.29}, {"ts": 1774200540000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 958.87, "quote_volume": 340.77666, "trades": 12, "taker_buy_volume": 377.81, "taker_buy_quote": 134.50036}, {"ts": 1774200600000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 1097.24, "quote_volume": 390.39943, "trades": 15, "taker_buy_volume": 844.86, "taker_buy_quote": 300.80453}, {"ts": 1774200660000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 2539.33, "quote_volume": 904.90686, "trades": 11, "taker_buy_volume": 905.38, "taker_buy_quote": 323.22066}, {"ts": 1774200720000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200780000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 2542.8, "quote_volume": 906.36359, "trades": 12, "taker_buy_volume": 1126.79, "taker_buy_quote": 402.26403}, {"ts": 1774200840000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 949.92, "quote_volume": 338.28569, "trades": 14, "taker_buy_volume": 359.61, "taker_buy_quote": 128.26563}, {"ts": 1774200900000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 9919.57, "quote_volume": 3514.48941, "trades": 35, "taker_buy_volume": 5775.43, "taker_buy_quote": 2046.1916}, {"ts": 1774200960000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 16238.29, "quote_volume": 5755.99388, "trades": 24, "taker_buy_volume": 9030.78, "taker_buy_quote": 3199.48104}, {"ts": 1774201020000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 399.53, "quote_volume": 141.44903, "trades": 5, "taker_buy_volume": 379.47, "taker_buy_quote": 134.36785}, {"ts": 1774201080000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 5054.5, "quote_volume": 1793.63656, "trades": 14, "taker_buy_volume": 4343.56, "taker_buy_quote": 1541.9638}, {"ts": 1774201140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1452.83, "quote_volume": 514.30182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201200000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 5772.59, "quote_volume": 2040.12966, "trades": 16, "taker_buy_volume": 386.36, "taker_buy_quote": 137.1578}, {"ts": 1774201260000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 616.06, "quote_volume": 218.36834, "trades": 6, "taker_buy_volume": 283.1, "taker_buy_quote": 100.5005}, {"ts": 1774201320000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 1799.22, "quote_volume": 640.38595, "trades": 21, "taker_buy_volume": 1285.88, "taker_buy_quote": 458.15025}, {"ts": 1774201380000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 2078.98, "quote_volume": 740.96774, "trades": 14, "taker_buy_volume": 1132.07, "taker_buy_quote": 404.14899}, {"ts": 1774201440000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 3739.46, "quote_volume": 1333.75422, "trades": 13, "taker_buy_volume": 3155.51, "taker_buy_quote": 1126.13457}, {"ts": 1774201500000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 14517.71, "quote_volume": 5178.85725, "trades": 15, "taker_buy_volume": 6944.23, "taker_buy_quote": 2478.70761}, {"ts": 1774201560000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 264.79, "quote_volume": 94.51003, "trades": 7, "taker_buy_volume": 16.89, "taker_buy_quote": 6.02973}, {"ts": 1774201620000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 1667.92, "quote_volume": 593.69952, "trades": 20, "taker_buy_volume": 382.5, "taker_buy_quote": 136.17}, {"ts": 1774201680000, "open": 0.356, "high": 0.359, "low": 0.356, "close": 0.357, "volume": 15241.94, "quote_volume": 5450.0848, "trades": 39, "taker_buy_volume": 11275.33, "taker_buy_quote": 4035.01548}, {"ts": 1774201740000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 2393.66, "quote_volume": 855.0386, "trades": 13, "taker_buy_volume": 2205.82, "taker_buy_quote": 788.16756}, {"ts": 1774201800000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 5342.49, "quote_volume": 1907.77615, "trades": 16, "taker_buy_volume": 3794.6, "taker_buy_quote": 1355.41492}, {"ts": 1774201860000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 701.3, "quote_volume": 250.3641, "trades": 5, "taker_buy_volume": 701.3, "taker_buy_quote": 250.3641}, {"ts": 1774201920000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 2545.12, "quote_volume": 908.60784, "trades": 4, "taker_buy_volume": 2254.08, "taker_buy_quote": 804.70656}, {"ts": 1774201980000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 328.13, "quote_volume": 117.14241, "trades": 3, "taker_buy_volume": 96.62, "taker_buy_quote": 34.49334}, {"ts": 1774202040000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1239.13, "quote_volume": 441.53954, "trades": 11, "taker_buy_volume": 53.62, "taker_buy_quote": 19.14234}, {"ts": 1774202100000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 3526.28, "quote_volume": 1258.6692, "trades": 11, "taker_buy_volume": 420.44, "taker_buy_quote": 150.09708}, {"ts": 1774202160000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 418.4, "quote_volume": 149.3688, "trades": 3, "taker_buy_volume": 418.4, "taker_buy_quote": 149.3688}, {"ts": 1774202220000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 312.43, "quote_volume": 111.53751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202280000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 3260.82, "quote_volume": 1163.69239, "trades": 8, "taker_buy_volume": 752.58, "taker_buy_quote": 268.28856}, {"ts": 1774202340000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1240.31, "quote_volume": 441.55036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202400000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 1557.47, "quote_volume": 554.45932, "trades": 4, "taker_buy_volume": 1557.47, "taker_buy_quote": 554.45932}, {"ts": 1774202460000, "open": 0.355, "high": 0.355, "low": 0.352, "close": 0.352, "volume": 14273.96, "quote_volume": 5045.18451, "trades": 43, "taker_buy_volume": 3537.44, "taker_buy_quote": 1252.2816}, {"ts": 1774202520000, "open": 0.352, "high": 0.356, "low": 0.348, "close": 0.353, "volume": 46260.26, "quote_volume": 16274.29856, "trades": 151, "taker_buy_volume": 8700.5, "taker_buy_quote": 3068.88777}, {"ts": 1774202580000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 4372.21, "quote_volume": 1548.31504, "trades": 14, "taker_buy_volume": 4210.51, "taker_buy_quote": 1491.11324}, {"ts": 1774202640000, "open": 0.354, "high": 0.354, "low": 0.351, "close": 0.352, "volume": 14175.76, "quote_volume": 4995.61846, "trades": 20, "taker_buy_volume": 7506.86, "taker_buy_quote": 2650.083}, {"ts": 1774202700000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 6572.0, "quote_volume": 2313.79264, "trades": 13, "taker_buy_volume": 448.64, "taker_buy_quote": 158.36992}, {"ts": 1774202760000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 138.92, "quote_volume": 48.97304, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 25.8396}, {"ts": 1774202820000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 1666.87, "quote_volume": 587.35082, "trades": 16, "taker_buy_volume": 472.18, "taker_buy_quote": 166.67954}, {"ts": 1774202880000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 6266.45, "quote_volume": 2204.52966, "trades": 16, "taker_buy_volume": 63.13, "taker_buy_quote": 22.22176}, {"ts": 1774202940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 5697.35, "quote_volume": 2005.4672, "trades": 8, "taker_buy_volume": 510.07, "taker_buy_quote": 179.54464}, {"ts": 1774203000000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 11296.46, "quote_volume": 3964.12473, "trades": 31, "taker_buy_volume": 8005.92, "taker_buy_quote": 2810.64062}, {"ts": 1774203060000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 4641.45, "quote_volume": 1629.74751, "trades": 15, "taker_buy_volume": 2816.36, "taker_buy_quote": 990.94014}, {"ts": 1774203120000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 2846.34, "quote_volume": 996.57563, "trades": 14, "taker_buy_volume": 1791.39, "taker_buy_quote": 626.9865}, {"ts": 1774203180000, "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 5393.15, "quote_volume": 1885.5913, "trades": 21, "taker_buy_volume": 1643.2, "taker_buy_quote": 575.86038}, {"ts": 1774203240000, "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 571.25, "quote_volume": 199.96673, "trades": 5, "taker_buy_volume": 537.67, "taker_buy_quote": 188.22991}, {"ts": 1774203300000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 158.23, "quote_volume": 55.53873, "trades": 2, "taker_buy_volume": 158.23, "taker_buy_quote": 55.53873}, {"ts": 1774203360000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 1731.76, "quote_volume": 607.49119, "trades": 5, "taker_buy_volume": 1375.19, "taker_buy_quote": 482.69169}, {"ts": 1774203420000, "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 13610.11, "quote_volume": 4748.4718, "trades": 20, "taker_buy_volume": 2040.74, "taker_buy_quote": 712.29974}, {"ts": 1774203480000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 586.01, "quote_volume": 204.74278, "trades": 8, "taker_buy_volume": 225.29, "taker_buy_quote": 78.8515}, {"ts": 1774203540000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 15883.91, "quote_volume": 5542.0638, "trades": 36, "taker_buy_volume": 793.21, "taker_buy_quote": 276.8585}, {"ts": 1774203600000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 3267.83, "quote_volume": 1140.48981, "trades": 8, "taker_buy_volume": 17.14, "taker_buy_quote": 5.999}, {"ts": 1774203660000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.35, "volume": 1463.96, "quote_volume": 510.09432, "trades": 8, "taker_buy_volume": 522.53, "taker_buy_quote": 182.47668}, {"ts": 1774203720000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 3289.44, "quote_volume": 1149.0537, "trades": 17, "taker_buy_volume": 1039.14, "taker_buy_quote": 363.699}, {"ts": 1774203780000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1728.46, "quote_volume": 604.961, "trades": 4, "taker_buy_volume": 1345.96, "taker_buy_quote": 471.086}, {"ts": 1774203840000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 3818.77, "quote_volume": 1340.76067, "trades": 6, "taker_buy_volume": 3818.77, "taker_buy_quote": 1340.76067}, {"ts": 1774203900000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 8658.14, "quote_volume": 3034.14682, "trades": 14, "taker_buy_volume": 124.84, "taker_buy_quote": 43.81884}, {"ts": 1774203960000, "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 4323.05, "quote_volume": 1521.41859, "trades": 15, "taker_buy_volume": 4297.08, "taker_buy_quote": 1512.30312}, {"ts": 1774204020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 43.23, "quote_volume": 15.21696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204080000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 2430.02, "quote_volume": 856.23934, "trades": 26, "taker_buy_volume": 872.3, "taker_buy_quote": 307.9219}, {"ts": 1774204140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 25.44, "quote_volume": 8.98032, "trades": 1, "taker_buy_volume": 25.44, "taker_buy_quote": 8.98032}, {"ts": 1774204200000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 1151.21, "quote_volume": 406.33593, "trades": 7, "taker_buy_volume": 525.3, "taker_buy_quote": 185.4309}, {"ts": 1774204260000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2335.0, "quote_volume": 824.255, "trades": 6, "taker_buy_volume": 817.31, "taker_buy_quote": 288.51043}, {"ts": 1774204320000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 9368.08, "quote_volume": 3295.14308, "trades": 14, "taker_buy_volume": 979.33, "taker_buy_quote": 345.32099}, {"ts": 1774204380000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 3035.88, "quote_volume": 1062.9355, "trades": 16, "taker_buy_volume": 14.28, "taker_buy_quote": 4.998}, {"ts": 1774204440000, "open": 0.349, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 11824.63, "quote_volume": 4146.09582, "trades": 21, "taker_buy_volume": 9899.65, "taker_buy_quote": 3472.76355}, {"ts": 1774204500000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 23312.78, "quote_volume": 8107.99772, "trades": 44, "taker_buy_volume": 14088.24, "taker_buy_quote": 4900.53712}, {"ts": 1774204560000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 8154.09, "quote_volume": 2834.34104, "trades": 17, "taker_buy_volume": 2159.72, "taker_buy_quote": 749.45861}, {"ts": 1774204620000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 3851.22, "quote_volume": 1339.38194, "trades": 8, "taker_buy_volume": 3008.6, "taker_buy_quote": 1046.9928}, {"ts": 1774204680000, "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 13956.42, "quote_volume": 4829.43308, "trades": 27, "taker_buy_volume": 208.36, "taker_buy_quote": 72.43159}, {"ts": 1774204740000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 7248.38, "quote_volume": 2511.54035, "trades": 10, "taker_buy_volume": 382.5, "taker_buy_quote": 132.7275}, {"ts": 1774204800000, "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 47899.84, "quote_volume": 16538.15683, "trades": 54, "taker_buy_volume": 22628.63, "taker_buy_quote": 7810.66595}, {"ts": 1774204860000, "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 16402.8, "quote_volume": 5688.22039, "trades": 32, "taker_buy_volume": 15807.96, "taker_buy_quote": 5482.71434}, {"ts": 1774204920000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 4605.8, "quote_volume": 1593.76813, "trades": 9, "taker_buy_volume": 543.83, "taker_buy_quote": 188.32651}, {"ts": 1774204980000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 6870.66, "quote_volume": 2380.01932, "trades": 15, "taker_buy_volume": 3933.18, "taker_buy_quote": 1364.81346}, {"ts": 1774205040000, "open": 0.345, "high": 0.345, "low": 0.34, "close": 0.343, "volume": 65693.69, "quote_volume": 22497.1291, "trades": 129, "taker_buy_volume": 25732.75, "taker_buy_quote": 8820.67159}, {"ts": 1774205100000, "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 20328.83, "quote_volume": 6972.59619, "trades": 35, "taker_buy_volume": 9293.95, "taker_buy_quote": 3191.487}, {"ts": 1774205160000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1454.41, "quote_volume": 498.48412, "trades": 14, "taker_buy_volume": 1075.9, "taker_buy_quote": 369.0337}, {"ts": 1774205220000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1820.83, "quote_volume": 624.57563, "trades": 11, "taker_buy_volume": 440.38, "taker_buy_quote": 151.08128}, {"ts": 1774205280000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 960.09, "quote_volume": 329.96351, "trades": 6, "taker_buy_volume": 652.64, "taker_buy_quote": 224.50816}, {"ts": 1774205340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 3979.83, "quote_volume": 1369.06152, "trades": 7, "taker_buy_volume": 1313.3, "taker_buy_quote": 451.7752}, {"ts": 1774205400000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 5283.42, "quote_volume": 1817.17222, "trades": 12, "taker_buy_volume": 14.49, "taker_buy_quote": 4.99905}, {"ts": 1774205460000, "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 24299.94, "quote_volume": 8323.37296, "trades": 41, "taker_buy_volume": 91.83, "taker_buy_quote": 31.52675}, {"ts": 1774205520000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 6630.63, "quote_volume": 2273.0394, "trades": 15, "taker_buy_volume": 4804.53, "taker_buy_quote": 1648.05788}, {"ts": 1774205580000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 3040.4, "quote_volume": 1042.10693, "trades": 9, "taker_buy_volume": 2170.72, "taker_buy_quote": 744.55696}, {"ts": 1774205640000, "open": 0.342, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 10139.65, "quote_volume": 3492.82647, "trades": 21, "taker_buy_volume": 9653.96, "taker_buy_quote": 3325.35462}, {"ts": 1774205700000, "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 16960.82, "quote_volume": 5868.76126, "trades": 29, "taker_buy_volume": 13362.46, "taker_buy_quote": 4624.03781}, {"ts": 1774205760000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 54533.75, "quote_volume": 18902.27249, "trades": 18, "taker_buy_volume": 25796.26, "taker_buy_quote": 8951.30222}, {"ts": 1774205820000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 955.39, "quote_volume": 331.39805, "trades": 7, "taker_buy_volume": 833.11, "taker_buy_quote": 289.08917}, {"ts": 1774205880000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 570.0, "quote_volume": 197.58998, "trades": 4, "taker_buy_volume": 369.98, "taker_buy_quote": 128.38306}, {"ts": 1774205940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4610.24, "quote_volume": 1599.75328, "trades": 7, "taker_buy_volume": 482.5, "taker_buy_quote": 167.4275}, {"ts": 1774206000000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 365.6, "quote_volume": 127.21271, "trades": 3, "taker_buy_volume": 349.51, "taker_buy_quote": 121.62948}, {"ts": 1774206060000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1169.69, "quote_volume": 406.39203, "trades": 7, "taker_buy_volume": 509.6, "taker_buy_quote": 177.3408}, {"ts": 1774206120000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1496.8, "quote_volume": 520.63703, "trades": 7, "taker_buy_volume": 1209.72, "taker_buy_quote": 420.98256}, {"ts": 1774206180000, "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 20383.69, "quote_volume": 7059.5129, "trades": 29, "taker_buy_volume": 161.19, "taker_buy_quote": 56.0766}, {"ts": 1774206240000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 1385.0, "quote_volume": 479.26378, "trades": 8, "taker_buy_volume": 1002.5, "taker_buy_quote": 346.91878}, {"ts": 1774206300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 5209.0, "quote_volume": 1807.523, "trades": 7, "taker_buy_volume": 5180.23, "taker_buy_quote": 1797.53981}, {"ts": 1774206360000, "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 7894.24, "quote_volume": 2737.74519, "trades": 30, "taker_buy_volume": 188.02, "taker_buy_quote": 65.38661}, {"ts": 1774206420000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 88.16, "quote_volume": 30.53747, "trades": 3, "taker_buy_volume": 34.11, "taker_buy_quote": 11.83617}, {"ts": 1774206480000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 195.2, "quote_volume": 67.71475, "trades": 3, "taker_buy_volume": 175.55, "taker_buy_quote": 60.91585}, {"ts": 1774206540000, "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 22074.27, "quote_volume": 7612.02647, "trades": 30, "taker_buy_volume": 2302.23, "taker_buy_quote": 796.57158}, {"ts": 1774206600000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 7068.63, "quote_volume": 2444.42456, "trades": 17, "taker_buy_volume": 5059.18, "taker_buy_quote": 1750.47628}, {"ts": 1774206660000, "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.343, "volume": 9157.28, "quote_volume": 3151.76171, "trades": 13, "taker_buy_volume": 84.91, "taker_buy_quote": 29.37886}, {"ts": 1774206720000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 17511.52, "quote_volume": 6035.33541, "trades": 19, "taker_buy_volume": 17336.21, "taker_buy_quote": 5975.02877}, {"ts": 1774206780000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 593.09, "quote_volume": 204.61605, "trades": 6, "taker_buy_volume": 472.07, "taker_buy_quote": 162.86415}, {"ts": 1774206840000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 1552.35, "quote_volume": 537.07048, "trades": 5, "taker_buy_volume": 1509.73, "taker_buy_quote": 522.36658}, {"ts": 1774206900000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 61.59, "quote_volume": 21.29294, "trades": 3, "taker_buy_volume": 44.39, "taker_buy_quote": 15.35894}, {"ts": 1774206960000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 171.79, "quote_volume": 59.56716, "trades": 3, "taker_buy_volume": 155.79, "taker_buy_quote": 54.03116}, {"ts": 1774207020000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 15468.74, "quote_volume": 5339.73985, "trades": 10, "taker_buy_volume": 8764.51, "taker_buy_quote": 3023.75595}, {"ts": 1774207080000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 1872.56, "quote_volume": 647.62782, "trades": 6, "taker_buy_volume": 1594.62, "taker_buy_quote": 551.73852}, {"ts": 1774207140000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 51.04, "quote_volume": 17.62107, "trades": 2, "taker_buy_volume": 12.27, "taker_buy_quote": 4.24542}, {"ts": 1774207200000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 1965.7, "quote_volume": 680.08975, "trades": 6, "taker_buy_volume": 1923.25, "taker_buy_quote": 665.4445}, {"ts": 1774207260000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 71.84, "quote_volume": 24.89794, "trades": 6, "taker_buy_volume": 41.3, "taker_buy_quote": 14.3311}, {"ts": 1774207320000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 192.39, "quote_volume": 66.69568, "trades": 3, "taker_buy_volume": 128.74, "taker_buy_quote": 44.67278}, {"ts": 1774207380000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 862.75, "quote_volume": 299.37425, "trades": 4, "taker_buy_volume": 862.75, "taker_buy_quote": 299.37425}, {"ts": 1774207440000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 2804.35, "quote_volume": 972.34953, "trades": 10, "taker_buy_volume": 2044.43, "taker_buy_quote": 709.41721}, {"ts": 1774207500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 451.49, "quote_volume": 156.21554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207560000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 2316.19, "quote_volume": 801.62597, "trades": 6, "taker_buy_volume": 224.23, "taker_buy_quote": 77.80781}, {"ts": 1774207620000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 5878.06, "quote_volume": 2045.18088, "trades": 12, "taker_buy_volume": 5494.06, "taker_buy_quote": 1911.93288}, {"ts": 1774207680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1810.32, "quote_volume": 631.80168, "trades": 9, "taker_buy_volume": 1810.32, "taker_buy_quote": 631.80168}, {"ts": 1774207740000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 2513.04, "quote_volume": 877.07899, "trades": 8, "taker_buy_volume": 45.52, "taker_buy_quote": 15.932}, {"ts": 1774207800000, "open": 0.349, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 39791.28, "quote_volume": 13937.41134, "trades": 49, "taker_buy_volume": 32295.43, "taker_buy_quote": 11314.03409}, {"ts": 1774207860000, "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 35077.66, "quote_volume": 12277.77998, "trades": 24, "taker_buy_volume": 20197.75, "taker_buy_quote": 7069.96616}, {"ts": 1774207920000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 10784.97, "quote_volume": 3774.5616, "trades": 13, "taker_buy_volume": 8442.56, "taker_buy_quote": 2954.896}, {"ts": 1774207980000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 735.08, "quote_volume": 256.5572, "trades": 5, "taker_buy_volume": 14.28, "taker_buy_quote": 4.998}, {"ts": 1774208040000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 827.08, "quote_volume": 289.04507, "trades": 8, "taker_buy_volume": 394.15, "taker_buy_quote": 137.9525}, {"ts": 1774208100000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 9025.67, "quote_volume": 3164.9261, "trades": 10, "taker_buy_volume": 5605.6, "taker_buy_quote": 1967.5656}, {"ts": 1774208160000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 10832.08, "quote_volume": 3802.03653, "trades": 12, "taker_buy_volume": 5252.92, "taker_buy_quote": 1843.77492}, {"ts": 1774208220000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 475.2, "quote_volume": 166.46431, "trades": 4, "taker_buy_volume": 144.31, "taker_buy_quote": 50.65281}, {"ts": 1774208280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1344.96, "quote_volume": 470.736, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2338.94, "quote_volume": 818.629, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1979.01, "quote_volume": 694.63251, "trades": 7, "taker_buy_volume": 1979.01, "taker_buy_quote": 694.63251}, {"ts": 1774208460000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1707.98, "quote_volume": 599.61222, "trades": 6, "taker_buy_volume": 111.24, "taker_buy_quote": 39.15648}, {"ts": 1774208520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7440.87, "quote_volume": 2611.74537, "trades": 8, "taker_buy_volume": 142.45, "taker_buy_quote": 49.99995}, {"ts": 1774208580000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 1102.53, "quote_volume": 386.00137, "trades": 4, "taker_buy_volume": 115.87, "taker_buy_quote": 40.67037}, {"ts": 1774208640000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 5070.2, "quote_volume": 1774.57, "trades": 9, "taker_buy_volume": 312.57, "taker_buy_quote": 109.3995}, {"ts": 1774208700000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 3506.41, "quote_volume": 1223.75002, "trades": 9, "taker_buy_volume": 12.93, "taker_buy_quote": 4.5255}, {"ts": 1774208760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208820000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 10901.82, "quote_volume": 3804.7643, "trades": 8, "taker_buy_volume": 5229.05, "taker_buy_quote": 1824.96757}, {"ts": 1774208880000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.35, "volume": 4617.2, "quote_volume": 1610.05695, "trades": 12, "taker_buy_volume": 2935.95, "taker_buy_quote": 1024.95807}, {"ts": 1774208940000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 15458.7, "quote_volume": 5385.99079, "trades": 29, "taker_buy_volume": 621.54, "taker_buy_quote": 216.91746}, {"ts": 1774209000000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 2085.53, "quote_volume": 725.92296, "trades": 4, "taker_buy_volume": 158.52, "taker_buy_quote": 55.32348}, {"ts": 1774209060000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 653.0, "quote_volume": 227.244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209120000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 8830.89, "quote_volume": 3083.23937, "trades": 15, "taker_buy_volume": 8830.89, "taker_buy_quote": 3083.23937}, {"ts": 1774209180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 26.49, "quote_volume": 9.24501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209240000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 3574.73, "quote_volume": 1250.88422, "trades": 7, "taker_buy_volume": 3303.45, "taker_buy_quote": 1156.2075}, {"ts": 1774209300000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 9018.36, "quote_volume": 3147.73139, "trades": 11, "taker_buy_volume": 2870.76, "taker_buy_quote": 1002.21899}, {"ts": 1774209360000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 3181.05, "quote_volume": 1113.56788, "trades": 7, "taker_buy_volume": 2871.81, "taker_buy_quote": 1005.33388}, {"ts": 1774209420000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 4056.84, "quote_volume": 1418.56445, "trades": 11, "taker_buy_volume": 2677.3, "taker_buy_quote": 937.055}, {"ts": 1774209480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 109.88, "quote_volume": 38.34812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209540000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 5321.25, "quote_volume": 1857.15849, "trades": 6, "taker_buy_volume": 42.24, "taker_buy_quote": 14.784}, {"ts": 1774209600000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 2377.52, "quote_volume": 831.95102, "trades": 6, "taker_buy_volume": 2196.54, "taker_buy_quote": 768.789}, {"ts": 1774209660000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 5648.51, "quote_volume": 1982.48049, "trades": 11, "taker_buy_volume": 5217.41, "taker_buy_quote": 1831.59549}, {"ts": 1774209720000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 2770.64, "quote_volume": 972.4126, "trades": 10, "taker_buy_volume": 24.61, "taker_buy_quote": 8.63811}, {"ts": 1774209780000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 433.73, "quote_volume": 152.22074, "trades": 4, "taker_buy_volume": 415.24, "taker_buy_quote": 145.74924}, {"ts": 1774209840000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 3194.65, "quote_volume": 1115.56473, "trades": 9, "taker_buy_volume": 34.28, "taker_buy_quote": 11.998}, {"ts": 1774209900000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 552.78, "quote_volume": 192.65364, "trades": 2, "taker_buy_volume": 286.2, "taker_buy_quote": 99.8838}, {"ts": 1774209960000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 2560.36, "quote_volume": 890.94993, "trades": 7, "taker_buy_volume": 153.29, "taker_buy_quote": 53.34492}, {"ts": 1774210020000, "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 8259.34, "quote_volume": 2872.00532, "trades": 20, "taker_buy_volume": 5689.35, "taker_buy_quote": 1980.18083}, {"ts": 1774210080000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 117.51, "quote_volume": 40.99348, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 34.9}, {"ts": 1774210140000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 4522.47, "quote_volume": 1578.71829, "trades": 11, "taker_buy_volume": 3347.47, "taker_buy_quote": 1168.64329}, {"ts": 1774210200000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 2992.01, "quote_volume": 1045.21993, "trades": 15, "taker_buy_volume": 1584.13, "taker_buy_quote": 553.86981}, {"ts": 1774210260000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 681.16, "quote_volume": 237.83528, "trades": 8, "taker_buy_volume": 110.44, "taker_buy_quote": 38.654}, {"ts": 1774210320000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 8177.55, "quote_volume": 2854.14664, "trades": 11, "taker_buy_volume": 181.69, "taker_buy_quote": 63.5915}, {"ts": 1774210380000, "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 2816.26, "quote_volume": 986.17919, "trades": 13, "taker_buy_volume": 2734.48, "taker_buy_quote": 957.63797}, {"ts": 1774210440000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 3009.89, "quote_volume": 1056.56902, "trades": 12, "taker_buy_volume": 2981.73, "taker_buy_quote": 1046.71302}, {"ts": 1774210500000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 4932.78, "quote_volume": 1736.33856, "trades": 15, "taker_buy_volume": 4833.36, "taker_buy_quote": 1701.34272}, {"ts": 1774210560000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 2473.15, "quote_volume": 871.08141, "trades": 9, "taker_buy_volume": 2413.35, "taker_buy_quote": 850.03181}, {"ts": 1774210620000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 8631.84, "quote_volume": 3038.3818, "trades": 13, "taker_buy_volume": 6123.79, "taker_buy_quote": 2155.57408}, {"ts": 1774210680000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 3785.79, "quote_volume": 1328.86512, "trades": 7, "taker_buy_volume": 52.83, "taker_buy_quote": 18.59616}, {"ts": 1774210740000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1088.54, "quote_volume": 383.0042, "trades": 6, "taker_buy_volume": 926.66, "taker_buy_quote": 326.18432}, {"ts": 1774210800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2164.51, "quote_volume": 759.74301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210860000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3642.97, "quote_volume": 1275.0395, "trades": 16, "taker_buy_volume": 970.89, "taker_buy_quote": 339.8115}, {"ts": 1774210920000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 403.95, "quote_volume": 141.68054, "trades": 5, "taker_buy_volume": 298.04, "taker_buy_quote": 104.61204}, {"ts": 1774210980000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 155.51, "quote_volume": 54.65405, "trades": 7, "taker_buy_volume": 155.51, "taker_buy_quote": 54.65405}, {"ts": 1774211040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 43.1, "quote_volume": 15.1281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 777.66, "quote_volume": 273.73632, "trades": 8, "taker_buy_volume": 777.66, "taker_buy_quote": 273.73632}, {"ts": 1774211160000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 5698.48, "quote_volume": 2003.1701, "trades": 14, "taker_buy_volume": 3003.62, "taker_buy_quote": 1057.27424}, {"ts": 1774211220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3080.21, "quote_volume": 1081.15371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211340000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 5964.08, "quote_volume": 2093.24982, "trades": 10, "taker_buy_volume": 2354.23, "taker_buy_quote": 826.34797}, {"ts": 1774211400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 366.8, "quote_volume": 128.7468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211460000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1182.84, "quote_volume": 415.19019, "trades": 5, "taker_buy_volume": 13.35, "taker_buy_quote": 4.6992}, {"ts": 1774211520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 6861.88, "quote_volume": 2408.51988, "trades": 23, "taker_buy_volume": 2536.96, "taker_buy_quote": 890.47296}, {"ts": 1774211580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 4024.82, "quote_volume": 1412.71182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211640000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 10234.57, "quote_volume": 3582.14507, "trades": 18, "taker_buy_volume": 9356.78, "taker_buy_quote": 3274.91857}, {"ts": 1774211700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3117.41, "quote_volume": 1094.21091, "trades": 9, "taker_buy_volume": 3117.41, "taker_buy_quote": 1094.21091}, {"ts": 1774211760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2664.96, "quote_volume": 932.736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211820000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 1185.33, "quote_volume": 414.90862, "trades": 4, "taker_buy_volume": 43.12, "taker_buy_quote": 15.13512}, {"ts": 1774211880000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 8517.78, "quote_volume": 2973.15263, "trades": 18, "taker_buy_volume": 3540.85, "taker_buy_quote": 1235.75665}, {"ts": 1774211940000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 2961.23, "quote_volume": 1033.04397, "trades": 6, "taker_buy_volume": 2535.93, "taker_buy_quote": 885.03957}, {"ts": 1774212000000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 3379.97, "quote_volume": 1176.26539, "trades": 8, "taker_buy_volume": 35.83, "taker_buy_quote": 12.50467}, {"ts": 1774212060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 663.8, "quote_volume": 231.6662, "trades": 4, "taker_buy_volume": 663.8, "taker_buy_quote": 231.6662}, {"ts": 1774212120000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 1284.43, "quote_volume": 448.56948, "trades": 11, "taker_buy_volume": 553.14, "taker_buy_quote": 193.53591}, {"ts": 1774212180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212240000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 1554.54, "quote_volume": 543.46331, "trades": 4, "taker_buy_volume": 928.85, "taker_buy_quote": 325.0975}, {"ts": 1774212300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 763.19, "quote_volume": 266.35331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212360000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 4418.45, "quote_volume": 1542.15898, "trades": 16, "taker_buy_volume": 434.36, "taker_buy_quote": 151.82281}, {"ts": 1774212420000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 8133.59, "quote_volume": 2837.79511, "trades": 25, "taker_buy_volume": 7305.79, "taker_buy_quote": 2549.72071}, {"ts": 1774212480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2585.08, "quote_volume": 902.19292, "trades": 5, "taker_buy_volume": 2585.08, "taker_buy_quote": 902.19292}, {"ts": 1774212540000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 4497.07, "quote_volume": 1571.91293, "trades": 10, "taker_buy_volume": 4414.59, "taker_buy_quote": 1543.12741}, {"ts": 1774212600000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 542.72, "quote_volume": 189.87652, "trades": 6, "taker_buy_volume": 467.24, "taker_buy_quote": 163.534}, {"ts": 1774212660000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 3060.22, "quote_volume": 1067.93748, "trades": 8, "taker_buy_volume": 462.01, "taker_buy_quote": 161.47794}, {"ts": 1774212720000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 6190.84, "quote_volume": 2160.64238, "trades": 15, "taker_buy_volume": 6167.24, "taker_buy_quote": 2152.40598}, {"ts": 1774212780000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 595.62, "quote_volume": 208.42985, "trades": 3, "taker_buy_volume": 558.47, "taker_buy_quote": 195.4645}, {"ts": 1774212840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 21.88, "quote_volume": 7.658, "trades": 1, "taker_buy_volume": 21.88, "taker_buy_quote": 7.658}, {"ts": 1774212900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 8426.94, "quote_volume": 2949.429, "trades": 13, "taker_buy_volume": 3090.21, "taker_buy_quote": 1081.5735}, {"ts": 1774212960000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 38107.32, "quote_volume": 13291.52834, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213020000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 2101.44, "quote_volume": 733.20114, "trades": 6, "taker_buy_volume": 1900.02, "taker_buy_quote": 663.10698}, {"ts": 1774213080000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 520.4, "quote_volume": 181.35205, "trades": 13, "taker_buy_volume": 252.85, "taker_buy_quote": 88.24465}, {"ts": 1774213140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 140.8, "quote_volume": 48.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213260000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 6639.33, "quote_volume": 2316.5755, "trades": 12, "taker_buy_volume": 18.57, "taker_buy_quote": 6.4995}, {"ts": 1774213320000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 10672.0, "quote_volume": 3714.29417, "trades": 13, "taker_buy_volume": 672.77, "taker_buy_quote": 234.56213}, {"ts": 1774213380000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1631.8, "quote_volume": 567.8664, "trades": 3, "taker_buy_volume": 1631.8, "taker_buy_quote": 567.8664}, {"ts": 1774213440000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 416.15, "quote_volume": 144.62259, "trades": 4, "taker_buy_volume": 218.54, "taker_buy_quote": 76.05192}, {"ts": 1774213500000, "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 16674.53, "quote_volume": 5764.25613, "trades": 48, "taker_buy_volume": 5835.63, "taker_buy_quote": 2013.49585}, {"ts": 1774213560000, "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 12270.49, "quote_volume": 4235.02077, "trades": 19, "taker_buy_volume": 11667.16, "taker_buy_quote": 4027.47525}, {"ts": 1774213620000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 2366.79, "quote_volume": 821.24826, "trades": 4, "taker_buy_volume": 2338.92, "taker_buy_quote": 811.60524}, {"ts": 1774213680000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 2986.04, "quote_volume": 1038.7678, "trades": 7, "taker_buy_volume": 2611.92, "taker_buy_quote": 908.94816}, {"ts": 1774213740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2569.9, "quote_volume": 891.7553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213800000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2600.81, "quote_volume": 902.48107, "trades": 8, "taker_buy_volume": 120.18, "taker_buy_quote": 41.70246}, {"ts": 1774213860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 166.63, "quote_volume": 57.65398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213920000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 158.26, "quote_volume": 54.75796, "trades": 2, "taker_buy_volume": 158.26, "taker_buy_quote": 54.75796}, {"ts": 1774213980000, "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 6349.63, "quote_volume": 2197.78132, "trades": 8, "taker_buy_volume": 6349.63, "taker_buy_quote": 2197.78132}, {"ts": 1774214040000, "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 28880.48, "quote_volume": 10045.54871, "trades": 31, "taker_buy_volume": 26156.13, "taker_buy_quote": 9100.19926}, {"ts": 1774214100000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 7778.16, "quote_volume": 2699.10772, "trades": 14, "taker_buy_volume": 86.2, "taker_buy_quote": 29.9976}, {"ts": 1774214160000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 2473.1, "quote_volume": 858.35634, "trades": 6, "taker_buy_volume": 190.64, "taker_buy_quote": 66.34272}, {"ts": 1774214220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 24.73, "quote_volume": 8.58131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214280000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 16453.01, "quote_volume": 5701.17782, "trades": 20, "taker_buy_volume": 210.66, "taker_buy_quote": 73.09902}, {"ts": 1774214340000, "open": 0.346, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 26347.58, "quote_volume": 9051.59122, "trades": 35, "taker_buy_volume": 66.8, "taker_buy_quote": 23.07792}, {"ts": 1774214400000, "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 42059.07, "quote_volume": 14404.7209, "trades": 57, "taker_buy_volume": 15902.76, "taker_buy_quote": 5459.63952}, {"ts": 1774214460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1607.5, "quote_volume": 551.3725, "trades": 7, "taker_buy_volume": 1607.5, "taker_buy_quote": 551.3725}, {"ts": 1774214520000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 3022.21, "quote_volume": 1035.92336, "trades": 4, "taker_buy_volume": 2327.54, "taker_buy_quote": 798.34622}, {"ts": 1774214580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3306.96, "quote_volume": 1134.28728, "trades": 13, "taker_buy_volume": 291.29, "taker_buy_quote": 99.91247}, {"ts": 1774214640000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 5752.85, "quote_volume": 1974.61043, "trades": 15, "taker_buy_volume": 5725.66, "taker_buy_quote": 1965.28426}, {"ts": 1774214700000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 1715.42, "quote_volume": 588.97466, "trades": 3, "taker_buy_volume": 585.6, "taker_buy_quote": 201.4464}, {"ts": 1774214760000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 4009.13, "quote_volume": 1380.61636, "trades": 7, "taker_buy_volume": 3974.55, "taker_buy_quote": 1368.73799}, {"ts": 1774214820000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3663.27, "quote_volume": 1263.82815, "trades": 8, "taker_buy_volume": 3663.27, "taker_buy_quote": 1263.82815}, {"ts": 1774214880000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 4814.71, "quote_volume": 1660.76454, "trades": 13, "taker_buy_volume": 4504.3, "taker_buy_quote": 1553.9835}, {"ts": 1774214940000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 4474.58, "quote_volume": 1543.65539, "trades": 7, "taker_buy_volume": 4399.87, "taker_buy_quote": 1517.95515}, {"ts": 1774215000000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 9410.92, "quote_volume": 3243.88676, "trades": 14, "taker_buy_volume": 6530.28, "taker_buy_quote": 2252.9466}, {"ts": 1774215060000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 8596.23, "quote_volume": 2962.3205, "trades": 16, "taker_buy_volume": 5217.38, "taker_buy_quote": 1799.9961}, {"ts": 1774215120000, "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 10818.93, "quote_volume": 3736.79518, "trades": 22, "taker_buy_volume": 5740.11, "taker_buy_quote": 1984.6535}, {"ts": 1774215180000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 5614.81, "quote_volume": 1942.72426, "trades": 14, "taker_buy_volume": 5614.81, "taker_buy_quote": 1942.72426}, {"ts": 1774215240000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2489.53, "quote_volume": 861.37738, "trades": 7, "taker_buy_volume": 2489.53, "taker_buy_quote": 861.37738}, {"ts": 1774215300000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 6707.74, "quote_volume": 2316.18993, "trades": 12, "taker_buy_volume": 2019.63, "taker_buy_quote": 698.79198}, {"ts": 1774215360000, "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 4714.35, "quote_volume": 1632.60069, "trades": 13, "taker_buy_volume": 4647.27, "taker_buy_quote": 1609.45809}, {"ts": 1774215420000, "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 4283.39, "quote_volume": 1486.98626, "trades": 7, "taker_buy_volume": 875.76, "taker_buy_quote": 304.76448}, {"ts": 1774215480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1952.32, "quote_volume": 679.40736, "trades": 4, "taker_buy_volume": 1952.32, "taker_buy_quote": 679.40736}, {"ts": 1774215540000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 3980.15, "quote_volume": 1384.71609, "trades": 14, "taker_buy_volume": 3604.04, "taker_buy_quote": 1254.20592}, {"ts": 1774215600000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 785.66, "quote_volume": 272.89439, "trades": 5, "taker_buy_volume": 270.37, "taker_buy_quote": 94.08876}, {"ts": 1774215660000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 3296.11, "quote_volume": 1147.81063, "trades": 6, "taker_buy_volume": 764.35, "taker_buy_quote": 266.75815}, {"ts": 1774215720000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 397.48, "quote_volume": 138.44648, "trades": 5, "taker_buy_volume": 123.44, "taker_buy_quote": 43.08056}, {"ts": 1774215780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 10463.58, "quote_volume": 3641.32584, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215840000, "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 7542.47, "quote_volume": 2623.22245, "trades": 7, "taker_buy_volume": 1084.05, "taker_buy_quote": 378.33345}, {"ts": 1774215900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 5090.45, "quote_volume": 1771.4766, "trades": 4, "taker_buy_volume": 2663.17, "taker_buy_quote": 926.78316}, {"ts": 1774215960000, "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 2987.04, "quote_volume": 1036.22766, "trades": 6, "taker_buy_volume": 113.91, "taker_buy_quote": 39.57915}, {"ts": 1774216020000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 3903.81, "quote_volume": 1350.36801, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 9330.34, "quote_volume": 3228.29764, "trades": 8, "taker_buy_volume": 2481.76, "taker_buy_quote": 858.68896}, {"ts": 1774216140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 20017.72, "quote_volume": 6926.13112, "trades": 21, "taker_buy_volume": 1664.55, "taker_buy_quote": 575.9343}, {"ts": 1774216260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 248.87, "quote_volume": 85.86015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216320000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 2178.13, "quote_volume": 753.42719, "trades": 6, "taker_buy_volume": 1972.34, "taker_buy_quote": 682.42964}, {"ts": 1774216380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 724.93, "quote_volume": 250.82578, "trades": 3, "taker_buy_volume": 724.93, "taker_buy_quote": 250.82578}, {"ts": 1774216440000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 2957.03, "quote_volume": 1023.06172, "trades": 6, "taker_buy_volume": 2886.37, "taker_buy_quote": 998.68402}, {"ts": 1774216500000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 6263.74, "quote_volume": 2167.22192, "trades": 9, "taker_buy_volume": 6231.62, "taker_buy_quote": 2156.14052}, {"ts": 1774216560000, "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 33364.89, "quote_volume": 11461.64906, "trades": 44, "taker_buy_volume": 824.22, "taker_buy_quote": 284.08967}, {"ts": 1774216620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1184.62, "quote_volume": 408.6939, "trades": 1, "taker_buy_volume": 1184.62, "taker_buy_quote": 408.6939}, {"ts": 1774216680000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 3635.79, "quote_volume": 1253.06311, "trades": 4, "taker_buy_volume": 2351.35, "taker_buy_quote": 811.21575}, {"ts": 1774216740000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 6960.11, "quote_volume": 2401.05711, "trades": 17, "taker_buy_volume": 6779.27, "taker_buy_quote": 2338.84815}, {"ts": 1774216800000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1514.37, "quote_volume": 521.00465, "trades": 5, "taker_buy_volume": 61.37, "taker_buy_quote": 21.17265}, {"ts": 1774216860000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 2760.61, "quote_volume": 949.74447, "trades": 6, "taker_buy_volume": 94.63, "taker_buy_quote": 32.64735}, {"ts": 1774216920000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2673.66, "quote_volume": 917.13242, "trades": 6, "taker_buy_volume": 67.04, "taker_buy_quote": 23.06176}, {"ts": 1774216980000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 6787.68, "quote_volume": 2328.27091, "trades": 10, "taker_buy_volume": 6740.63, "taker_buy_quote": 2312.17981}, {"ts": 1774217040000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2550.67, "quote_volume": 877.18889, "trades": 13, "taker_buy_volume": 2309.08, "taker_buy_quote": 794.32352}, {"ts": 1774217100000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 503.61, "quote_volume": 173.24184, "trades": 2, "taker_buy_volume": 503.61, "taker_buy_quote": 173.24184}, {"ts": 1774217160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 298.79, "quote_volume": 102.78376, "trades": 3, "taker_buy_volume": 298.79, "taker_buy_quote": 102.78376}, {"ts": 1774217220000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 4029.22, "quote_volume": 1386.13109, "trades": 7, "taker_buy_volume": 1749.16, "taker_buy_quote": 601.81892}, {"ts": 1774217280000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 10311.19, "quote_volume": 3556.01638, "trades": 12, "taker_buy_volume": 7197.63, "taker_buy_quote": 2484.95174}, {"ts": 1774217340000, "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 31211.64, "quote_volume": 10716.50654, "trades": 33, "taker_buy_volume": 120.18, "taker_buy_quote": 41.40253}, {"ts": 1774217400000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 7920.67, "quote_volume": 2716.65965, "trades": 11, "taker_buy_volume": 5039.31, "taker_buy_quote": 1728.48333}, {"ts": 1774217460000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 15166.99, "quote_volume": 5178.34873, "trades": 54, "taker_buy_volume": 4569.34, "taker_buy_quote": 1558.24917}, {"ts": 1774217520000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 2902.55, "quote_volume": 989.85051, "trades": 13, "taker_buy_volume": 2690.41, "taker_buy_quote": 917.72291}, {"ts": 1774217580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4577.41, "quote_volume": 1556.3194, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217700000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 8323.38, "quote_volume": 2838.257, "trades": 11, "taker_buy_volume": 8307.8, "taker_buy_quote": 2832.9598}, {"ts": 1774217760000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1922.11, "quote_volume": 656.78591, "trades": 6, "taker_buy_volume": 1751.4, "taker_buy_quote": 598.5738}, {"ts": 1774217820000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 27247.64, "quote_volume": 9301.63239, "trades": 25, "taker_buy_volume": 12101.18, "taker_buy_quote": 4136.68953}, {"ts": 1774217880000, "open": 0.343, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 40437.67, "quote_volume": 13917.55864, "trades": 70, "taker_buy_volume": 30820.57, "taker_buy_quote": 10609.25124}, {"ts": 1774217940000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 9457.5, "quote_volume": 3269.27511, "trades": 14, "taker_buy_volume": 6975.74, "taker_buy_quote": 2413.06791}, {"ts": 1774218000000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 682.72, "quote_volume": 235.55773, "trades": 5, "taker_buy_volume": 19.33, "taker_buy_quote": 6.68818}, {"ts": 1774218060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218120000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 3138.63, "quote_volume": 1086.19063, "trades": 6, "taker_buy_volume": 3138.63, "taker_buy_quote": 1086.19063}, {"ts": 1774218180000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 1729.65, "quote_volume": 599.67268, "trades": 9, "taker_buy_volume": 1213.78, "taker_buy_quote": 421.18166}, {"ts": 1774218240000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 42.97, "quote_volume": 14.91059, "trades": 1, "taker_buy_volume": 42.97, "taker_buy_quote": 14.91059}, {"ts": 1774218360000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 7444.88, "quote_volume": 2584.85593, "trades": 26, "taker_buy_volume": 4431.47, "taker_buy_quote": 1539.20266}, {"ts": 1774218420000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 8926.38, "quote_volume": 3091.10124, "trades": 12, "taker_buy_volume": 549.26, "taker_buy_quote": 190.13596}, {"ts": 1774218480000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 11336.28, "quote_volume": 3918.67115, "trades": 25, "taker_buy_volume": 7654.55, "taker_buy_quote": 2648.4743}, {"ts": 1774218540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 674.38, "quote_volume": 232.6611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218600000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 3219.87, "quote_volume": 1111.17075, "trades": 5, "taker_buy_volume": 2928.09, "taker_buy_quote": 1010.50665}, {"ts": 1774218660000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3251.03, "quote_volume": 1121.60535, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218720000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 6269.46, "quote_volume": 2162.36735, "trades": 10, "taker_buy_volume": 3538.3, "taker_buy_quote": 1220.3385}, {"ts": 1774218780000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2614.1, "quote_volume": 898.93512, "trades": 9, "taker_buy_volume": 2298.82, "taker_buy_quote": 790.79408}, {"ts": 1774218840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3972.31, "quote_volume": 1362.50233, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.12, "quote_volume": 8.24904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219020000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1229.3, "quote_volume": 421.44664, "trades": 3, "taker_buy_volume": 1026.04, "taker_buy_quote": 351.93172}, {"ts": 1774219080000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 3198.5, "quote_volume": 1093.9553, "trades": 15, "taker_buy_volume": 68.3, "taker_buy_quote": 23.4269}, {"ts": 1774219140000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 20105.66, "quote_volume": 6909.96453, "trades": 25, "taker_buy_volume": 19750.0, "taker_buy_quote": 6788.32881}, {"ts": 1774219200000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 21750.92, "quote_volume": 7501.15686, "trades": 14, "taker_buy_volume": 6137.41, "taker_buy_quote": 2114.53398}, {"ts": 1774219260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 704.17, "quote_volume": 242.93865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219320000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 2881.43, "quote_volume": 994.21892, "trades": 19, "taker_buy_volume": 779.57, "taker_buy_quote": 269.07722}, {"ts": 1774219380000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 2530.23, "quote_volume": 872.86879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219440000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219500000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 439.36, "quote_volume": 151.13984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219560000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 425.3, "quote_volume": 146.3032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 7511.65, "quote_volume": 2584.0076, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 523.37, "quote_volume": 180.03928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219740000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 99.65, "quote_volume": 34.37925, "trades": 1, "taker_buy_volume": 99.65, "taker_buy_quote": 34.37925}, {"ts": 1774219800000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 274.24, "quote_volume": 94.59191, "trades": 2, "taker_buy_volume": 253.35, "taker_buy_quote": 87.40575}, {"ts": 1774219860000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 3696.5, "quote_volume": 1275.24988, "trades": 5, "taker_buy_volume": 3653.88, "taker_buy_quote": 1260.5886}, {"ts": 1774219980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 2612.49, "quote_volume": 901.30905, "trades": 2, "taker_buy_volume": 2612.49, "taker_buy_quote": 901.30905}, {"ts": 1774220040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3091.06, "quote_volume": 1066.4157, "trades": 3, "taker_buy_volume": 60.03, "taker_buy_quote": 20.71035}, {"ts": 1774220100000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 8077.89, "quote_volume": 2786.69932, "trades": 8, "taker_buy_volume": 7905.16, "taker_buy_quote": 2727.2802}, {"ts": 1774220160000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3080.72, "quote_volume": 1062.8484, "trades": 4, "taker_buy_volume": 3080.72, "taker_buy_quote": 1062.8484}, {"ts": 1774220220000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1432.33, "quote_volume": 495.58618, "trades": 6, "taker_buy_volume": 1432.33, "taker_buy_quote": 495.58618}, {"ts": 1774220340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2380.29, "quote_volume": 823.58034, "trades": 2, "taker_buy_volume": 2380.29, "taker_buy_quote": 823.58034}, {"ts": 1774220400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 4118.11, "quote_volume": 1424.86606, "trades": 5, "taker_buy_volume": 3825.01, "taker_buy_quote": 1323.45346}, {"ts": 1774220460000, "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 12194.53, "quote_volume": 4239.08723, "trades": 25, "taker_buy_volume": 9995.29, "taker_buy_quote": 3471.55247}, {"ts": 1774220520000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 5813.21, "quote_volume": 2029.1448, "trades": 14, "taker_buy_volume": 2751.93, "taker_buy_quote": 960.75808}, {"ts": 1774220580000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 3704.42, "quote_volume": 1292.95551, "trades": 9, "taker_buy_volume": 112.93, "taker_buy_quote": 39.5255}, {"ts": 1774220640000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 3375.34, "quote_volume": 1178.02216, "trades": 4, "taker_buy_volume": 28.5, "taker_buy_quote": 9.975}, {"ts": 1774220700000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 15050.24, "quote_volume": 5250.17118, "trades": 10, "taker_buy_volume": 5847.19, "taker_buy_quote": 2040.89541}, {"ts": 1774220760000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 4785.45, "quote_volume": 1675.39397, "trades": 18, "taker_buy_volume": 2027.11, "taker_buy_quote": 709.97497}, {"ts": 1774220820000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 4172.89, "quote_volume": 1460.75729, "trades": 8, "taker_buy_volume": 354.9, "taker_buy_quote": 124.46079}, {"ts": 1774220880000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 82.49, "quote_volume": 28.91314, "trades": 4, "taker_buy_volume": 41.64, "taker_buy_quote": 14.61564}, {"ts": 1774220940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 330.06, "quote_volume": 115.85106, "trades": 2, "taker_buy_volume": 330.06, "taker_buy_quote": 115.85106}, {"ts": 1774221000000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 3465.91, "quote_volume": 1213.1695, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 35.451}, {"ts": 1774221060000, "open": 0.351, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 14293.85, "quote_volume": 5031.44933, "trades": 26, "taker_buy_volume": 14247.65, "taker_buy_quote": 5015.23313}, {"ts": 1774221120000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 7022.89, "quote_volume": 2478.08337, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221180000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 2801.83, "quote_volume": 989.19319, "trades": 8, "taker_buy_volume": 2801.83, "taker_buy_quote": 989.19319}, {"ts": 1774221240000, "open": 0.353, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 30788.71, "quote_volume": 10884.3317, "trades": 37, "taker_buy_volume": 5131.71, "taker_buy_quote": 1821.27527}, {"ts": 1774221300000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 11193.21, "quote_volume": 3951.73327, "trades": 16, "taker_buy_volume": 8722.69, "taker_buy_quote": 3081.03214}, {"ts": 1774221360000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 126.46, "quote_volume": 44.64038, "trades": 3, "taker_buy_volume": 126.46, "taker_buy_quote": 44.64038}, {"ts": 1774221420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1679.35, "quote_volume": 592.81055, "trades": 5, "taker_buy_volume": 1679.35, "taker_buy_quote": 592.81055}, {"ts": 1774221480000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 338.62, "quote_volume": 119.53286, "trades": 2, "taker_buy_volume": 338.62, "taker_buy_quote": 119.53286}, {"ts": 1774221540000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 5718.93, "quote_volume": 2012.83472, "trades": 17, "taker_buy_volume": 561.64, "taker_buy_quote": 197.69728}, {"ts": 1774221600000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 341.88, "quote_volume": 119.99988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221660000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 3200.33, "quote_volume": 1126.40813, "trades": 6, "taker_buy_volume": 3092.3, "taker_buy_quote": 1088.4896}, {"ts": 1774221720000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2477.56, "quote_volume": 872.10112, "trades": 4, "taker_buy_volume": 2477.56, "taker_buy_quote": 872.10112}, {"ts": 1774221780000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2781.07, "quote_volume": 978.93664, "trades": 6, "taker_buy_volume": 100.1, "taker_buy_quote": 35.2352}, {"ts": 1774221840000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 324.7, "quote_volume": 114.12606, "trades": 5, "taker_buy_volume": 156.36, "taker_buy_quote": 55.03872}, {"ts": 1774221900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 656.87, "quote_volume": 230.56137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222020000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3340.35, "quote_volume": 1172.46285, "trades": 14, "taker_buy_volume": 3340.35, "taker_buy_quote": 1172.46285}, {"ts": 1774222080000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1945.3, "quote_volume": 682.83488, "trades": 4, "taker_buy_volume": 1922.51, "taker_buy_quote": 674.83559}, {"ts": 1774222140000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 66.0, "quote_volume": 23.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3324.81, "quote_volume": 1167.00831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222260000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 316.83, "quote_volume": 111.06448, "trades": 5, "taker_buy_volume": 173.98, "taker_buy_quote": 61.06698}, {"ts": 1774222320000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 2060.63, "quote_volume": 721.60732, "trades": 6, "taker_buy_volume": 386.82, "taker_buy_quote": 135.77382}, {"ts": 1774222380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 301.81, "quote_volume": 105.93531, "trades": 2, "taker_buy_volume": 301.81, "taker_buy_quote": 105.93531}, {"ts": 1774222440000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 12772.16, "quote_volume": 4470.86581, "trades": 15, "taker_buy_volume": 2778.46, "taker_buy_quote": 973.07081}, {"ts": 1774222500000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 1498.32, "quote_volume": 523.86155, "trades": 10, "taker_buy_volume": 947.87, "taker_buy_quote": 331.7545}, {"ts": 1774222560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4281.84, "quote_volume": 1498.644, "trades": 5, "taker_buy_volume": 1129.88, "taker_buy_quote": 395.458}, {"ts": 1774222620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3068.65, "quote_volume": 1074.0275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222680000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 2792.22, "quote_volume": 974.75098, "trades": 4, "taker_buy_volume": 285.71, "taker_buy_quote": 99.9985}, {"ts": 1774222740000, "open": 0.349, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 16998.29, "quote_volume": 5909.81783, "trades": 27, "taker_buy_volume": 1089.4, "taker_buy_quote": 378.0604}, {"ts": 1774222800000, "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 58316.19, "quote_volume": 20153.91905, "trades": 39, "taker_buy_volume": 35127.63, "taker_buy_quote": 12133.85862}, {"ts": 1774222860000, "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 79428.65, "quote_volume": 27480.26065, "trades": 57, "taker_buy_volume": 34040.54, "taker_buy_quote": 11784.39126}, {"ts": 1774222920000, "open": 0.345, "high": 0.347, "low": 0.344, "close": 0.344, "volume": 73985.66, "quote_volume": 25490.37105, "trades": 69, "taker_buy_volume": 23313.74, "taker_buy_quote": 8029.61221}, {"ts": 1774222980000, "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 156513.1, "quote_volume": 53662.54813, "trades": 158, "taker_buy_volume": 114021.31, "taker_buy_quote": 39096.62235}, {"ts": 1774223040000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 3012.52, "quote_volume": 1038.47503, "trades": 12, "taker_buy_volume": 3012.52, "taker_buy_quote": 1038.47503}, {"ts": 1774223100000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 5132.48, "quote_volume": 1765.86297, "trades": 4, "taker_buy_volume": 580.54, "taker_buy_quote": 199.99561}, {"ts": 1774223160000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2966.09, "quote_volume": 1018.40537, "trades": 8, "taker_buy_volume": 1036.5, "taker_buy_quote": 356.556}, {"ts": 1774223220000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 47.46, "quote_volume": 16.32624, "trades": 1, "taker_buy_volume": 47.46, "taker_buy_quote": 16.32624}, {"ts": 1774223280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 119.2, "quote_volume": 40.8856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223340000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 8026.26, "quote_volume": 2753.29378, "trades": 15, "taker_buy_volume": 2379.62, "taker_buy_quote": 816.49626}, {"ts": 1774223400000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 14039.76, "quote_volume": 4815.65732, "trades": 15, "taker_buy_volume": 19.64, "taker_buy_quote": 6.75616}, {"ts": 1774223460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 42.95, "quote_volume": 14.73185, "trades": 1, "taker_buy_volume": 42.95, "taker_buy_quote": 14.73185}, {"ts": 1774223520000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 3181.88, "quote_volume": 1088.54415, "trades": 9, "taker_buy_volume": 341.19, "taker_buy_quote": 117.02817}, {"ts": 1774223580000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 5117.41, "quote_volume": 1753.8214, "trades": 9, "taker_buy_volume": 3667.18, "taker_buy_quote": 1257.84274}, {"ts": 1774223640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1327.88, "quote_volume": 454.13496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223700000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2205.75, "quote_volume": 756.4725, "trades": 6, "taker_buy_volume": 2106.0, "taker_buy_quote": 722.358}, {"ts": 1774223760000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 5991.93, "quote_volume": 2055.32397, "trades": 5, "taker_buy_volume": 5991.93, "taker_buy_quote": 2055.32397}, {"ts": 1774223820000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8221.35, "quote_volume": 2813.4852, "trades": 11, "taker_buy_volume": 2790.32, "taker_buy_quote": 954.28944}, {"ts": 1774223880000, "open": 0.341, "high": 0.342, "low": 0.331, "close": 0.333, "volume": 260703.48, "quote_volume": 87309.5246, "trades": 347, "taker_buy_volume": 118754.56, "taker_buy_quote": 39776.89045}, {"ts": 1774223940000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 13153.71, "quote_volume": 4398.17923, "trades": 27, "taker_buy_volume": 8834.44, "taker_buy_quote": 2954.50062}, {"ts": 1774224000000, "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.337, "volume": 5943.13, "quote_volume": 1990.5524, "trades": 25, "taker_buy_volume": 4294.88, "taker_buy_quote": 1439.84418}, {"ts": 1774224060000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 16864.56, "quote_volume": 5673.84681, "trades": 32, "taker_buy_volume": 2601.66, "taker_buy_quote": 876.75942}, {"ts": 1774224120000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 12822.93, "quote_volume": 4288.61759, "trades": 35, "taker_buy_volume": 1264.93, "taker_buy_quote": 423.052}, {"ts": 1774224180000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 8823.35, "quote_volume": 2946.75073, "trades": 10, "taker_buy_volume": 8106.51, "taker_buy_quote": 2707.57434}, {"ts": 1774224240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5345.98, "quote_volume": 1785.55732, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224300000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 20867.55, "quote_volume": 6977.9131, "trades": 66, "taker_buy_volume": 13516.63, "taker_buy_quote": 4522.84325}, {"ts": 1774224360000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 11298.11, "quote_volume": 3777.12648, "trades": 35, "taker_buy_volume": 8448.93, "taker_buy_quote": 2825.50036}, {"ts": 1774224420000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 5338.01, "quote_volume": 1792.75296, "trades": 9, "taker_buy_volume": 5338.01, "taker_buy_quote": 1792.75296}, {"ts": 1774224480000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 9882.03, "quote_volume": 3320.40037, "trades": 26, "taker_buy_volume": 2656.57, "taker_buy_quote": 892.64581}, {"ts": 1774224540000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 3360.68, "quote_volume": 1129.17148, "trades": 17, "taker_buy_volume": 922.5, "taker_buy_quote": 309.96}, {"ts": 1774224600000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 6770.39, "quote_volume": 2275.34768, "trades": 16, "taker_buy_volume": 6752.48, "taker_buy_quote": 2269.34783}, {"ts": 1774224660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7547.64, "quote_volume": 2543.55468, "trades": 16, "taker_buy_volume": 4949.35, "taker_buy_quote": 1667.93095}, {"ts": 1774224720000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 8481.3, "quote_volume": 2852.81347, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224780000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 5565.43, "quote_volume": 1870.30763, "trades": 20, "taker_buy_volume": 1388.95, "taker_buy_quote": 467.01035}, {"ts": 1774224840000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2894.21, "quote_volume": 971.04992, "trades": 10, "taker_buy_volume": 1489.57, "taker_buy_quote": 500.49552}, {"ts": 1774224900000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 9820.94, "quote_volume": 3290.4129, "trades": 21, "taker_buy_volume": 398.0, "taker_buy_quote": 133.728}, {"ts": 1774224960000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 6047.22, "quote_volume": 2028.14754, "trades": 15, "taker_buy_volume": 5915.07, "taker_buy_quote": 1983.93622}, {"ts": 1774225020000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 112.75, "quote_volume": 37.78449, "trades": 4, "taker_buy_volume": 13.24, "taker_buy_quote": 4.44864}, {"ts": 1774225080000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 20740.64, "quote_volume": 6935.15905, "trades": 69, "taker_buy_volume": 8089.28, "taker_buy_quote": 2705.56293}, {"ts": 1774225140000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 13227.84, "quote_volume": 4424.47658, "trades": 36, "taker_buy_volume": 6378.02, "taker_buy_quote": 2136.6367}, {"ts": 1774225200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 79.37, "quote_volume": 26.50958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225260000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 9033.49, "quote_volume": 3019.22508, "trades": 18, "taker_buy_volume": 8025.13, "taker_buy_quote": 2682.43284}, {"ts": 1774225320000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 21415.96, "quote_volume": 7174.2571, "trades": 12, "taker_buy_volume": 20777.26, "taker_buy_quote": 6960.3821}, {"ts": 1774225380000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 27015.86, "quote_volume": 9050.39197, "trades": 31, "taker_buy_volume": 9524.34, "taker_buy_quote": 3190.73277}, {"ts": 1774225440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225500000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 12317.31, "quote_volume": 4142.87569, "trades": 10, "taker_buy_volume": 11659.82, "taker_buy_quote": 3922.5273}, {"ts": 1774225560000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 8572.69, "quote_volume": 2888.69534, "trades": 11, "taker_buy_volume": 8271.5, "taker_buy_quote": 2787.4955}, {"ts": 1774225620000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 16375.97, "quote_volume": 5502.2306, "trades": 22, "taker_buy_volume": 4759.32, "taker_buy_quote": 1599.13152}, {"ts": 1774225680000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2997.07, "quote_volume": 1006.85176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225740000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 7500.0, "quote_volume": 2515.75725, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225800000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 4350.01, "quote_volume": 1456.48988, "trades": 12, "taker_buy_volume": 936.38, "taker_buy_quote": 313.6873}, {"ts": 1774225860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2679.72, "quote_volume": 895.02648, "trades": 8, "taker_buy_volume": 891.58, "taker_buy_quote": 297.78772}, {"ts": 1774225920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6378.42, "quote_volume": 2124.01386, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225980000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 12465.11, "quote_volume": 4153.82875, "trades": 35, "taker_buy_volume": 2648.92, "taker_buy_quote": 884.33428}, {"ts": 1774226040000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 4232.4, "quote_volume": 1409.0409, "trades": 18, "taker_buy_volume": 141.06, "taker_buy_quote": 47.09231}, {"ts": 1774226100000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3188.53, "quote_volume": 1058.61371, "trades": 24, "taker_buy_volume": 21.75, "taker_buy_quote": 7.24275}, {"ts": 1774226160000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 158.03, "quote_volume": 52.5921, "trades": 5, "taker_buy_volume": 126.14, "taker_buy_quote": 42.00462}, {"ts": 1774226220000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2338.92, "quote_volume": 776.66139, "trades": 9, "taker_buy_volume": 139.95, "taker_buy_quote": 46.60335}, {"ts": 1774226280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 172.61, "quote_volume": 57.47913, "trades": 2, "taker_buy_volume": 172.61, "taker_buy_quote": 57.47913}, {"ts": 1774226340000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 10353.55, "quote_volume": 3445.39396, "trades": 18, "taker_buy_volume": 5329.98, "taker_buy_quote": 1774.88334}, {"ts": 1774226400000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 13799.77, "quote_volume": 4581.57667, "trades": 15, "taker_buy_volume": 3287.15, "taker_buy_quote": 1091.38683}, {"ts": 1774226460000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 16298.58, "quote_volume": 5411.19436, "trades": 22, "taker_buy_volume": 65.8, "taker_buy_quote": 21.9114}, {"ts": 1774226520000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 9815.49, "quote_volume": 3263.47248, "trades": 15, "taker_buy_volume": 37.69, "taker_buy_quote": 12.58846}, {"ts": 1774226580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2472.67, "quote_volume": 823.39911, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 22187.13, "quote_volume": 7388.31429, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226700000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5761.22, "quote_volume": 1924.51625, "trades": 7, "taker_buy_volume": 5561.63, "taker_buy_quote": 1857.85319}, {"ts": 1774226760000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 10011.81, "quote_volume": 3352.14292, "trades": 14, "taker_buy_volume": 8198.38, "taker_buy_quote": 2746.4573}, {"ts": 1774226820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 11061.92, "quote_volume": 3694.68128, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2236.93, "quote_volume": 744.89769, "trades": 9, "taker_buy_volume": 1234.67, "taker_buy_quote": 411.14511}, {"ts": 1774226940000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 6808.72, "quote_volume": 2266.20177, "trades": 15, "taker_buy_volume": 5706.73, "taker_buy_quote": 1900.34109}, {"ts": 1774227000000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 6297.78, "quote_volume": 2096.89152, "trades": 10, "taker_buy_volume": 5871.32, "taker_buy_quote": 1955.3068}, {"ts": 1774227060000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 35150.74, "quote_volume": 11688.43824, "trades": 41, "taker_buy_volume": 9495.47, "taker_buy_quote": 3161.99151}, {"ts": 1774227120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 95.53, "quote_volume": 31.71596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227180000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 4065.71, "quote_volume": 1348.80501, "trades": 11, "taker_buy_volume": 80.92, "taker_buy_quote": 26.86544}, {"ts": 1774227240000, "open": 0.331, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 64593.16, "quote_volume": 21287.38017, "trades": 154, "taker_buy_volume": 29568.8, "taker_buy_quote": 9731.104}, {"ts": 1774227300000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 26047.5, "quote_volume": 8563.66464, "trades": 43, "taker_buy_volume": 10241.45, "taker_buy_quote": 3369.45853}, {"ts": 1774227360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1297.78, "quote_volume": 426.96962, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227420000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1050.3, "quote_volume": 346.55882, "trades": 5, "taker_buy_volume": 1010.12, "taker_buy_quote": 333.3396}, {"ts": 1774227480000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 560.27, "quote_volume": 185.35217, "trades": 10, "taker_buy_volume": 463.07, "taker_buy_quote": 153.27617}, {"ts": 1774227540000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 480.7, "quote_volume": 158.76952, "trades": 4, "taker_buy_volume": 138.52, "taker_buy_quote": 45.85012}, {"ts": 1774227600000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 4655.49, "quote_volume": 1540.55317, "trades": 26, "taker_buy_volume": 3688.01, "taker_buy_quote": 1221.03477}, {"ts": 1774227660000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 3420.06, "quote_volume": 1132.53954, "trades": 11, "taker_buy_volume": 499.68, "taker_buy_quote": 165.89376}, {"ts": 1774227720000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 3820.77, "quote_volume": 1264.65676, "trades": 16, "taker_buy_volume": 145.3, "taker_buy_quote": 48.2396}, {"ts": 1774227780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 9601.35, "quote_volume": 3178.04685, "trades": 11, "taker_buy_volume": 5665.11, "taker_buy_quote": 1875.15141}, {"ts": 1774227840000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 5728.29, "quote_volume": 1901.83949, "trades": 13, "taker_buy_volume": 5652.14, "taker_buy_quote": 1876.59606}, {"ts": 1774227900000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 10180.43, "quote_volume": 3372.38511, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227960000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 11300.94, "quote_volume": 3751.86831, "trades": 9, "taker_buy_volume": 11239.86, "taker_buy_quote": 3731.65083}, {"ts": 1774228020000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3348.87, "quote_volume": 1115.01957, "trades": 9, "taker_buy_volume": 3194.73, "taker_buy_quote": 1063.84509}, {"ts": 1774228080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1449.23, "quote_volume": 482.59359, "trades": 4, "taker_buy_volume": 1449.23, "taker_buy_quote": 482.59359}, {"ts": 1774228140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4267.72, "quote_volume": 1416.88304, "trades": 15, "taker_buy_volume": 150.6, "taker_buy_quote": 49.9992}, {"ts": 1774228200000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 1608.25, "quote_volume": 532.38692, "trades": 4, "taker_buy_volume": 56.17, "taker_buy_quote": 18.64844}, {"ts": 1774228260000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 450.76, "quote_volume": 149.32094, "trades": 5, "taker_buy_volume": 119.38, "taker_buy_quote": 39.63416}, {"ts": 1774228320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 48.65, "quote_volume": 16.10315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 70.98, "quote_volume": 23.49438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228440000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 15021.73, "quote_volume": 4996.36648, "trades": 34, "taker_buy_volume": 11888.12, "taker_buy_quote": 3956.06428}, {"ts": 1774228500000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 6334.98, "quote_volume": 2103.35268, "trades": 18, "taker_buy_volume": 395.32, "taker_buy_quote": 131.38556}, {"ts": 1774228560000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3372.25, "quote_volume": 1122.93777, "trades": 19, "taker_buy_volume": 2404.97, "taker_buy_quote": 800.85501}, {"ts": 1774228620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 20.23, "quote_volume": 6.71636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228680000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 12509.79, "quote_volume": 4153.2264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 5911.29, "quote_volume": 1962.54828, "trades": 7, "taker_buy_volume": 5699.65, "taker_buy_quote": 1892.2838}, {"ts": 1774228800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228860000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 12760.16, "quote_volume": 4236.5483, "trades": 14, "taker_buy_volume": 235.18, "taker_buy_quote": 78.25494}, {"ts": 1774228920000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 238.87, "quote_volume": 79.36939, "trades": 4, "taker_buy_volume": 64.55, "taker_buy_quote": 21.49515}, {"ts": 1774228980000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1322.16, "quote_volume": 439.46338, "trades": 10, "taker_buy_volume": 506.26, "taker_buy_quote": 168.58458}, {"ts": 1774229040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 31.14, "quote_volume": 10.33848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229100000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 19505.54, "quote_volume": 6462.58017, "trades": 49, "taker_buy_volume": 9562.99, "taker_buy_quote": 3167.18481}, {"ts": 1774229160000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 10353.4, "quote_volume": 3427.5304, "trades": 24, "taker_buy_volume": 3272.23, "taker_buy_quote": 1083.66313}, {"ts": 1774229220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.3, "quote_volume": 10.0293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1000.0, "quote_volume": 331.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 16330.85, "quote_volume": 5405.51135, "trades": 28, "taker_buy_volume": 15512.38, "taker_buy_quote": 5134.59778}, {"ts": 1774229400000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 15066.2, "quote_volume": 4966.08265, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229460000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 14531.12, "quote_volume": 4780.55654, "trades": 17, "taker_buy_volume": 8498.2, "taker_buy_quote": 2795.9078}, {"ts": 1774229520000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3000.56, "quote_volume": 986.78668, "trades": 13, "taker_buy_volume": 2603.0, "taker_buy_quote": 856.387}, {"ts": 1774229580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 10062.45, "quote_volume": 3310.54605, "trades": 25, "taker_buy_volume": 2228.94, "taker_buy_quote": 733.32126}, {"ts": 1774229640000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 5057.15, "quote_volume": 1663.54316, "trades": 23, "taker_buy_volume": 184.04, "taker_buy_quote": 60.7003}, {"ts": 1774229700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1267.3, "quote_volume": 416.9417, "trades": 3, "taker_buy_volume": 1267.3, "taker_buy_quote": 416.9417}, {"ts": 1774229760000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 5667.56, "quote_volume": 1859.11591, "trades": 23, "taker_buy_volume": 2411.87, "taker_buy_quote": 791.24959}, {"ts": 1774229820000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 12960.27, "quote_volume": 4252.54758, "trades": 20, "taker_buy_volume": 1579.02, "taker_buy_quote": 519.49758}, {"ts": 1774229880000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 28149.51, "quote_volume": 9246.9528, "trades": 20, "taker_buy_volume": 28124.43, "taker_buy_quote": 9238.70148}, {"ts": 1774229940000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 3232.81, "quote_volume": 1065.42223, "trades": 15, "taker_buy_volume": 1827.74, "taker_buy_quote": 603.1542}, {"ts": 1774230000000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 228.67, "quote_volume": 75.27788, "trades": 4, "taker_buy_volume": 45.45, "taker_buy_quote": 14.9985}, {"ts": 1774230060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6057.0, "quote_volume": 1992.753, "trades": 9, "taker_buy_volume": 1039.14, "taker_buy_quote": 341.87706}, {"ts": 1774230120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1310.35, "quote_volume": 431.10515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230180000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8520.19, "quote_volume": 2799.57604, "trades": 16, "taker_buy_volume": 13.28, "taker_buy_quote": 4.35584}, {"ts": 1774230240000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 18043.89, "quote_volume": 5909.40772, "trades": 38, "taker_buy_volume": 8291.96, "taker_buy_quote": 2719.76288}, {"ts": 1774230300000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 5874.94, "quote_volume": 1926.8878, "trades": 8, "taker_buy_volume": 5782.42, "taker_buy_quote": 1896.63376}, {"ts": 1774230360000, "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 32082.95, "quote_volume": 10494.69995, "trades": 40, "taker_buy_volume": 12230.65, "taker_buy_quote": 3994.35778}, {"ts": 1774230420000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 15310.99, "quote_volume": 5006.74885, "trades": 32, "taker_buy_volume": 15042.82, "taker_buy_quote": 4919.32543}, {"ts": 1774230480000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 7972.2, "quote_volume": 2594.09147, "trades": 31, "taker_buy_volume": 1505.15, "taker_buy_quote": 490.69724}, {"ts": 1774230540000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 22694.23, "quote_volume": 7370.89067, "trades": 43, "taker_buy_volume": 165.68, "taker_buy_quote": 53.89946}, {"ts": 1774230600000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5540.16, "quote_volume": 1800.5704, "trades": 15, "taker_buy_volume": 18.4, "taker_buy_quote": 5.9984}, {"ts": 1774230660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2012.24, "quote_volume": 653.978, "trades": 9, "taker_buy_volume": 560.0, "taker_buy_quote": 182.0}, {"ts": 1774230720000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 20039.67, "quote_volume": 6513.24028, "trades": 32, "taker_buy_volume": 18028.42, "taker_buy_quote": 5859.61737}, {"ts": 1774230780000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2506.04, "quote_volume": 818.18957, "trades": 15, "taker_buy_volume": 1220.53, "taker_buy_quote": 399.11331}, {"ts": 1774230840000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 46537.27, "quote_volume": 15115.55832, "trades": 70, "taker_buy_volume": 5227.51, "taker_buy_quote": 1699.38639}, {"ts": 1774230900000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 15709.55, "quote_volume": 5098.60249, "trades": 29, "taker_buy_volume": 8708.29, "taker_buy_quote": 2830.19425}, {"ts": 1774230960000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 6373.64, "quote_volume": 2070.48243, "trades": 20, "taker_buy_volume": 5423.07, "taker_buy_quote": 1762.49775}, {"ts": 1774231020000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 3750.53, "quote_volume": 1218.96824, "trades": 8, "taker_buy_volume": 3140.33, "taker_buy_quote": 1021.08694}, {"ts": 1774231080000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 12959.34, "quote_volume": 4225.40543, "trades": 20, "taker_buy_volume": 12470.14, "taker_buy_quote": 4066.41543}, {"ts": 1774231140000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 6245.42, "quote_volume": 2035.87733, "trades": 9, "taker_buy_volume": 4916.28, "taker_buy_quote": 1602.70728}, {"ts": 1774231200000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 34524.96, "quote_volume": 11223.30391, "trades": 43, "taker_buy_volume": 2275.26, "taker_buy_quote": 740.50589}, {"ts": 1774231260000, "open": 0.326, "high": 0.328, "low": 0.325, "close": 0.328, "volume": 19780.11, "quote_volume": 6455.33329, "trades": 43, "taker_buy_volume": 18611.25, "taker_buy_quote": 6072.93592}, {"ts": 1774231320000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 9739.11, "quote_volume": 3186.49808, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4230.18, "quote_volume": 1383.26886, "trades": 10, "taker_buy_volume": 1348.86, "taker_buy_quote": 441.07722}, {"ts": 1774231440000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4780.61, "quote_volume": 1563.08627, "trades": 10, "taker_buy_volume": 4607.41, "taker_buy_quote": 1506.62307}, {"ts": 1774231500000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1530.1, "quote_volume": 500.61637, "trades": 8, "taker_buy_volume": 273.67, "taker_buy_quote": 89.76376}, {"ts": 1774231560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 522.2, "quote_volume": 171.2816, "trades": 6, "taker_buy_volume": 522.2, "taker_buy_quote": 171.2816}, {"ts": 1774231620000, "open": 0.327, "high": 0.328, "low": 0.325, "close": 0.327, "volume": 7395.35, "quote_volume": 2411.29236, "trades": 26, "taker_buy_volume": 445.33, "taker_buy_quote": 145.71243}, {"ts": 1774231680000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 9612.09, "quote_volume": 3133.88095, "trades": 11, "taker_buy_volume": 5402.94, "taker_buy_quote": 1761.69805}, {"ts": 1774231740000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 8926.54, "quote_volume": 2908.05304, "trades": 10, "taker_buy_volume": 917.43, "taker_buy_quote": 299.99961}, {"ts": 1774231800000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 5603.15, "quote_volume": 1827.08454, "trades": 11, "taker_buy_volume": 457.64, "taker_buy_quote": 149.64828}, {"ts": 1774231860000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 4130.91, "quote_volume": 1346.70724, "trades": 12, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1774231920000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 8508.13, "quote_volume": 2776.31564, "trades": 9, "taker_buy_volume": 2665.26, "taker_buy_quote": 871.54002}, {"ts": 1774231980000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 5348.31, "quote_volume": 1748.21512, "trades": 11, "taker_buy_volume": 4666.06, "taker_buy_quote": 1525.80162}, {"ts": 1774232040000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 6692.72, "quote_volume": 2184.53881, "trades": 15, "taker_buy_volume": 2712.09, "taker_buy_quote": 886.85343}, {"ts": 1774232100000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 27003.04, "quote_volume": 8798.59505, "trades": 24, "taker_buy_volume": 1723.87, "taker_buy_quote": 562.03653}, {"ts": 1774232160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3660.95, "quote_volume": 1193.4697, "trades": 9, "taker_buy_volume": 1617.51, "taker_buy_quote": 527.30826}, {"ts": 1774232220000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1012.83, "quote_volume": 329.78369, "trades": 6, "taker_buy_volume": 613.94, "taker_buy_quote": 200.14444}, {"ts": 1774232280000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 20115.9, "quote_volume": 6530.8321, "trades": 50, "taker_buy_volume": 8965.78, "taker_buy_quote": 2910.71107}, {"ts": 1774232340000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 18208.55, "quote_volume": 5898.37035, "trades": 14, "taker_buy_volume": 16718.8, "taker_buy_quote": 5416.8912}, {"ts": 1774232400000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 5043.68, "quote_volume": 1629.12876, "trades": 5, "taker_buy_volume": 20.12, "taker_buy_quote": 6.51888}, {"ts": 1774232460000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 27017.48, "quote_volume": 8725.46121, "trades": 44, "taker_buy_volume": 5388.87, "taker_buy_quote": 1740.78739}, {"ts": 1774232520000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 6530.86, "quote_volume": 2108.52216, "trades": 18, "taker_buy_volume": 4570.71, "taker_buy_quote": 1476.33933}, {"ts": 1774232580000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 27439.94, "quote_volume": 8829.30349, "trades": 35, "taker_buy_volume": 16145.5, "taker_buy_quote": 5202.45143}, {"ts": 1774232640000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 14017.64, "quote_volume": 4520.93541, "trades": 21, "taker_buy_volume": 7255.33, "taker_buy_quote": 2343.47159}, {"ts": 1774232700000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 10114.33, "quote_volume": 3254.8892, "trades": 10, "taker_buy_volume": 8189.27, "taker_buy_quote": 2636.94494}, {"ts": 1774232760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6856.91, "quote_volume": 2214.78193, "trades": 14, "taker_buy_volume": 5617.27, "taker_buy_quote": 1814.37821}, {"ts": 1774232820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 699.86, "quote_volume": 226.05478, "trades": 5, "taker_buy_volume": 450.26, "taker_buy_quote": 145.43398}, {"ts": 1774232880000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 6679.65, "quote_volume": 2156.35413, "trades": 15, "taker_buy_volume": 5506.83, "taker_buy_quote": 1778.70609}, {"ts": 1774232940000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 16113.77, "quote_volume": 5212.99241, "trades": 28, "taker_buy_volume": 13795.79, "taker_buy_quote": 4464.48504}, {"ts": 1774233000000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 5738.91, "quote_volume": 1853.70673, "trades": 24, "taker_buy_volume": 38.8, "taker_buy_quote": 12.5712}, {"ts": 1774233060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 17.22, "quote_volume": 5.56206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233120000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1779.32, "quote_volume": 574.75115, "trades": 5, "taker_buy_volume": 30.79, "taker_buy_quote": 9.97596}, {"ts": 1774233180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2854.92, "quote_volume": 924.99408, "trades": 4, "taker_buy_volume": 2854.92, "taker_buy_quote": 924.99408}, {"ts": 1774233240000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 8820.79, "quote_volume": 2866.52591, "trades": 9, "taker_buy_volume": 8589.95, "taker_buy_quote": 2791.73375}, {"ts": 1774233300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233360000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 8328.8, "quote_volume": 2694.75025, "trades": 15, "taker_buy_volume": 1189.65, "taker_buy_quote": 384.25695}, {"ts": 1774233420000, "open": 0.322, "high": 0.323, "low": 0.318, "close": 0.319, "volume": 35783.63, "quote_volume": 11466.33385, "trades": 88, "taker_buy_volume": 3398.83, "taker_buy_quote": 1087.84677}, {"ts": 1774233480000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 33295.1, "quote_volume": 10598.95667, "trades": 65, "taker_buy_volume": 18107.89, "taker_buy_quote": 5768.34114}, {"ts": 1774233540000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 17465.66, "quote_volume": 5579.99281, "trades": 24, "taker_buy_volume": 14245.53, "taker_buy_quote": 4550.07807}, {"ts": 1774233600000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 11417.95, "quote_volume": 3643.65161, "trades": 13, "taker_buy_volume": 1394.96, "taker_buy_quote": 446.3178}, {"ts": 1774233660000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 12895.88, "quote_volume": 4116.72883, "trades": 23, "taker_buy_volume": 3014.01, "taker_buy_quote": 964.4123}, {"ts": 1774233720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 10561.24, "quote_volume": 3369.03556, "trades": 18, "taker_buy_volume": 33.8, "taker_buy_quote": 10.7822}, {"ts": 1774233780000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 329.92, "quote_volume": 105.2744, "trades": 3, "taker_buy_volume": 29.92, "taker_buy_quote": 9.5744}, {"ts": 1774233840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 506.07, "quote_volume": 161.43633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233900000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 10029.1, "quote_volume": 3203.43045, "trades": 18, "taker_buy_volume": 4147.55, "taker_buy_quote": 1327.216}, {"ts": 1774233960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 227.91, "quote_volume": 72.70329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234020000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 14482.76, "quote_volume": 4619.75717, "trades": 24, "taker_buy_volume": 288.64, "taker_buy_quote": 92.07616}, {"ts": 1774234080000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 9304.8, "quote_volume": 2967.75616, "trades": 21, "taker_buy_volume": 8829.76, "taker_buy_quote": 2816.69344}, {"ts": 1774234140000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 5034.17, "quote_volume": 1610.89673, "trades": 15, "taker_buy_volume": 2803.96, "taker_buy_quote": 897.2672}, {"ts": 1774234200000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 7019.14, "quote_volume": 2246.74661, "trades": 22, "taker_buy_volume": 621.81, "taker_buy_quote": 199.60101}, {"ts": 1774234260000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 8696.99, "quote_volume": 2783.09911, "trades": 8, "taker_buy_volume": 2426.49, "taker_buy_quote": 776.53911}, {"ts": 1774234320000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 29504.59, "quote_volume": 9452.97339, "trades": 32, "taker_buy_volume": 21405.08, "taker_buy_quote": 6859.53368}, {"ts": 1774234380000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 15514.1, "quote_volume": 4964.53418, "trades": 19, "taker_buy_volume": 12181.75, "taker_buy_quote": 3898.18218}, {"ts": 1774234440000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 10831.64, "quote_volume": 3472.29493, "trades": 10, "taker_buy_volume": 6170.13, "taker_buy_quote": 1980.61173}, {"ts": 1774234500000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6516.43, "quote_volume": 2085.41336, "trades": 4, "taker_buy_volume": 155.76, "taker_buy_quote": 49.99896}, {"ts": 1774234560000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 7363.19, "quote_volume": 2356.29382, "trades": 10, "taker_buy_volume": 7328.33, "taker_buy_quote": 2345.13862}, {"ts": 1774234620000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 9151.42, "quote_volume": 2937.56164, "trades": 16, "taker_buy_volume": 8823.06, "taker_buy_quote": 2832.20226}, {"ts": 1774234680000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1162.58, "quote_volume": 373.35897, "trades": 5, "taker_buy_volume": 170.79, "taker_buy_quote": 54.99438}, {"ts": 1774234740000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 7264.09, "quote_volume": 2337.56818, "trades": 6, "taker_buy_volume": 5795.29, "taker_buy_quote": 1866.08338}, {"ts": 1774234800000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 8137.21, "quote_volume": 2622.12159, "trades": 23, "taker_buy_volume": 8079.15, "taker_buy_quote": 2603.40899}, {"ts": 1774234860000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2507.99, "quote_volume": 810.58445, "trades": 14, "taker_buy_volume": 503.68, "taker_buy_quote": 163.19232}, {"ts": 1774234920000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 7129.42, "quote_volume": 2312.25103, "trades": 16, "taker_buy_volume": 7095.47, "taker_buy_quote": 2301.25123}, {"ts": 1774234980000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 14576.94, "quote_volume": 4737.25146, "trades": 32, "taker_buy_volume": 8965.78, "taker_buy_quote": 2914.03234}, {"ts": 1774235040000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 9352.45, "quote_volume": 3048.7775, "trades": 23, "taker_buy_volume": 6707.99, "taker_buy_quote": 2186.80474}, {"ts": 1774235100000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3628.0, "quote_volume": 1180.71825, "trades": 14, "taker_buy_volume": 1618.25, "taker_buy_quote": 527.5495}, {"ts": 1774235160000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 12856.53, "quote_volume": 4179.8242, "trades": 26, "taker_buy_volume": 2783.33, "taker_buy_quote": 906.10584}, {"ts": 1774235220000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 24527.52, "quote_volume": 7941.9227, "trades": 29, "taker_buy_volume": 3202.9, "taker_buy_quote": 1037.7396}, {"ts": 1774235280000, "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.321, "volume": 25446.25, "quote_volume": 8214.93303, "trades": 41, "taker_buy_volume": 29.15, "taker_buy_quote": 9.42996}, {"ts": 1774235340000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2401.53, "quote_volume": 773.13423, "trades": 11, "taker_buy_volume": 2243.1, "taker_buy_quote": 722.2782}, {"ts": 1774235400000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 67.82, "quote_volume": 21.81402, "trades": 3, "taker_buy_volume": 43.8, "taker_buy_quote": 14.1036}, {"ts": 1774235460000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 474.61, "quote_volume": 152.62112, "trades": 8, "taker_buy_volume": 271.31, "taker_buy_quote": 87.36182}, {"ts": 1774235520000, "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 56458.23, "quote_volume": 18224.5929, "trades": 90, "taker_buy_volume": 37206.54, "taker_buy_quote": 12008.49785}, {"ts": 1774235580000, "open": 0.323, "high": 0.328, "low": 0.323, "close": 0.326, "volume": 115722.79, "quote_volume": 37782.9708, "trades": 127, "taker_buy_volume": 61818.96, "taker_buy_quote": 20151.76421}, {"ts": 1774235640000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 8574.36, "quote_volume": 2800.32429, "trades": 35, "taker_buy_volume": 5082.93, "taker_buy_quote": 1662.11811}, {"ts": 1774235700000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 13648.85, "quote_volume": 4449.49644, "trades": 22, "taker_buy_volume": 9653.46, "taker_buy_quote": 3147.02796}, {"ts": 1774235760000, "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 30255.91, "quote_volume": 9912.93732, "trades": 61, "taker_buy_volume": 21402.5, "taker_buy_quote": 7011.37861}, {"ts": 1774235820000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1182.86, "quote_volume": 388.36522, "trades": 8, "taker_buy_volume": 387.14, "taker_buy_quote": 127.36906}, {"ts": 1774235880000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 12863.3, "quote_volume": 4236.47257, "trades": 23, "taker_buy_volume": 7144.86, "taker_buy_quote": 2355.10581}, {"ts": 1774235940000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 22372.02, "quote_volume": 7407.59222, "trades": 25, "taker_buy_volume": 20979.27, "taker_buy_quote": 6946.62899}, {"ts": 1774236000000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 33443.72, "quote_volume": 11135.86562, "trades": 48, "taker_buy_volume": 29203.3, "taker_buy_quote": 9719.79855}, {"ts": 1774236060000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 20786.92, "quote_volume": 6918.92398, "trades": 50, "taker_buy_volume": 8167.61, "taker_buy_quote": 2719.81413}, {"ts": 1774236120000, "open": 0.333, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 34829.75, "quote_volume": 11656.27479, "trades": 58, "taker_buy_volume": 13109.05, "taker_buy_quote": 4385.29019}, {"ts": 1774236180000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 5967.05, "quote_volume": 1991.4565, "trades": 16, "taker_buy_volume": 2510.62, "taker_buy_quote": 838.54708}, {"ts": 1774236240000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 4683.99, "quote_volume": 1559.95475, "trades": 7, "taker_buy_volume": 186.08, "taker_buy_quote": 62.15072}, {"ts": 1774236300000, "open": 0.333, "high": 0.334, "low": 0.33, "close": 0.33, "volume": 16773.33, "quote_volume": 5566.00376, "trades": 24, "taker_buy_volume": 1823.41, "taker_buy_quote": 608.02526}, {"ts": 1774236360000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 8693.83, "quote_volume": 2885.91078, "trades": 10, "taker_buy_volume": 5613.64, "taker_buy_quote": 1863.72848}, {"ts": 1774236420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 5441.13, "quote_volume": 1806.45516, "trades": 11, "taker_buy_volume": 5354.19, "taker_buy_quote": 1777.59108}, {"ts": 1774236480000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 3236.52, "quote_volume": 1078.72029, "trades": 10, "taker_buy_volume": 2972.16, "taker_buy_quote": 990.42405}, {"ts": 1774236540000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 7733.86, "quote_volume": 2579.48213, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236600000, "open": 0.334, "high": 0.337, "low": 0.332, "close": 0.335, "volume": 37933.41, "quote_volume": 12701.7497, "trades": 50, "taker_buy_volume": 24550.25, "taker_buy_quote": 8233.40771}, {"ts": 1774236660000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 9134.45, "quote_volume": 3049.17139, "trades": 16, "taker_buy_volume": 2701.12, "taker_buy_quote": 902.84771}, {"ts": 1774236720000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3668.12, "quote_volume": 1223.99654, "trades": 14, "taker_buy_volume": 2512.58, "taker_buy_quote": 839.20172}, {"ts": 1774236780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 765.62, "quote_volume": 254.95146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236840000, "open": 0.333, "high": 0.333, "low": 0.33, "close": 0.33, "volume": 36496.99, "quote_volume": 12092.55276, "trades": 38, "taker_buy_volume": 8868.49, "taker_buy_quote": 2929.37517}, {"ts": 1774236900000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 23050.93, "quote_volume": 7611.2301, "trades": 19, "taker_buy_volume": 9003.88, "taker_buy_quote": 2975.7036}, {"ts": 1774236960000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 6471.88, "quote_volume": 2135.98112, "trades": 10, "taker_buy_volume": 120.95, "taker_buy_quote": 39.94371}, {"ts": 1774237020000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1808.57, "quote_volume": 596.02635, "trades": 6, "taker_buy_volume": 1006.82, "taker_buy_quote": 332.2506}, {"ts": 1774237080000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 747.02, "quote_volume": 245.83327, "trades": 7, "taker_buy_volume": 63.69, "taker_buy_quote": 21.0177}, {"ts": 1774237140000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 16458.24, "quote_volume": 5438.96564, "trades": 14, "taker_buy_volume": 16458.24, "taker_buy_quote": 5438.96564}, {"ts": 1774237200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 5136.91, "quote_volume": 1700.31721, "trades": 7, "taker_buy_volume": 2388.59, "taker_buy_quote": 790.62329}, {"ts": 1774237260000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5907.83, "quote_volume": 1953.32567, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2869.95, "quote_volume": 944.21355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237380000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6657.0, "quote_volume": 2183.64363, "trades": 11, "taker_buy_volume": 147.63, "taker_buy_quote": 48.57027}, {"ts": 1774237440000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 10168.31, "quote_volume": 3329.52463, "trades": 19, "taker_buy_volume": 158.53, "taker_buy_quote": 51.99784}, {"ts": 1774237500000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 7493.58, "quote_volume": 2458.13808, "trades": 13, "taker_buy_volume": 7186.85, "taker_buy_quote": 2357.63232}, {"ts": 1774237560000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1299.95, "quote_volume": 426.50505, "trades": 10, "taker_buy_volume": 121.45, "taker_buy_quote": 39.95705}, {"ts": 1774237620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2102.11, "quote_volume": 689.49208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237680000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 2788.81, "quote_volume": 914.74518, "trades": 5, "taker_buy_volume": 2788.81, "taker_buy_quote": 914.74518}, {"ts": 1774237740000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 20695.32, "quote_volume": 6781.51529, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237800000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 6174.91, "quote_volume": 2019.6102, "trades": 5, "taker_buy_volume": 2516.74, "taker_buy_quote": 823.38861}, {"ts": 1774237860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 13094.56, "quote_volume": 4281.94157, "trades": 10, "taker_buy_volume": 6885.59, "taker_buy_quote": 2251.60838}, {"ts": 1774237920000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 6687.75, "quote_volume": 2182.34169, "trades": 20, "taker_buy_volume": 18.34, "taker_buy_quote": 5.99718}, {"ts": 1774237980000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 13020.68, "quote_volume": 4232.59459, "trades": 22, "taker_buy_volume": 38.46, "taker_buy_quote": 12.55802}, {"ts": 1774238040000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 8586.02, "quote_volume": 2797.2169, "trades": 19, "taker_buy_volume": 6760.4, "taker_buy_quote": 2203.8904}, {"ts": 1774238100000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 17952.73, "quote_volume": 5834.42132, "trades": 16, "taker_buy_volume": 2752.51, "taker_buy_quote": 894.56575}, {"ts": 1774238160000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1431.8, "quote_volume": 464.54844, "trades": 14, "taker_buy_volume": 645.24, "taker_buy_quote": 209.703}, {"ts": 1774238220000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 6098.24, "quote_volume": 1985.57277, "trades": 13, "taker_buy_volume": 5658.96, "taker_buy_quote": 1842.36749}, {"ts": 1774238280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 6065.53, "quote_volume": 1977.36278, "trades": 6, "taker_buy_volume": 641.77, "taker_buy_quote": 209.21702}, {"ts": 1774238340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238400000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 10330.07, "quote_volume": 3367.4231, "trades": 13, "taker_buy_volume": 10150.35, "taker_buy_quote": 3309.0141}, {"ts": 1774238460000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 8834.46, "quote_volume": 2883.11693, "trades": 13, "taker_buy_volume": 5207.68, "taker_buy_quote": 1700.78665}, {"ts": 1774238520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 25.15, "quote_volume": 8.22405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 50.76, "quote_volume": 16.59852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238640000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6458.35, "quote_volume": 2124.76493, "trades": 10, "taker_buy_volume": 2342.12, "taker_buy_quote": 770.54071}, {"ts": 1774238700000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 5729.53, "quote_volume": 1880.2857, "trades": 10, "taker_buy_volume": 999.86, "taker_buy_quote": 328.95394}, {"ts": 1774238760000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3895.59, "quote_volume": 1277.71914, "trades": 5, "taker_buy_volume": 3749.26, "taker_buy_quote": 1229.75728}, {"ts": 1774238820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 45.83, "quote_volume": 15.07807, "trades": 2, "taker_buy_volume": 45.83, "taker_buy_quote": 15.07807}, {"ts": 1774238880000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 30812.54, "quote_volume": 10075.72669, "trades": 33, "taker_buy_volume": 7068.24, "taker_buy_quote": 2311.31448}, {"ts": 1774238940000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2040.94, "quote_volume": 669.34024, "trades": 9, "taker_buy_volume": 1952.86, "taker_buy_quote": 640.53808}, {"ts": 1774239000000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 3109.45, "quote_volume": 1020.8761, "trades": 6, "taker_buy_volume": 3078.61, "taker_buy_quote": 1010.76058}, {"ts": 1774239060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 36.39, "quote_volume": 11.97231, "trades": 1, "taker_buy_volume": 36.39, "taker_buy_quote": 11.97231}, {"ts": 1774239120000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 2692.17, "quote_volume": 886.28064, "trades": 9, "taker_buy_volume": 2692.17, "taker_buy_quote": 886.28064}, {"ts": 1774239180000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 8632.28, "quote_volume": 2855.11391, "trades": 11, "taker_buy_volume": 8632.28, "taker_buy_quote": 2855.11391}, {"ts": 1774239240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 16003.25, "quote_volume": 5281.0725, "trades": 17, "taker_buy_volume": 291.6, "taker_buy_quote": 96.228}, {"ts": 1774239300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 438.9, "quote_volume": 144.837, "trades": 3, "taker_buy_volume": 438.9, "taker_buy_quote": 144.837}, {"ts": 1774239360000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 4328.61, "quote_volume": 1434.97544, "trades": 15, "taker_buy_volume": 3425.0, "taker_buy_quote": 1135.88053}, {"ts": 1774239420000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 6263.77, "quote_volume": 2080.6198, "trades": 18, "taker_buy_volume": 3756.66, "taker_buy_quote": 1248.25928}, {"ts": 1774239480000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 9087.76, "quote_volume": 3017.07468, "trades": 7, "taker_buy_volume": 16.24, "taker_buy_quote": 5.39168}, {"ts": 1774239540000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 9756.22, "quote_volume": 3230.53927, "trades": 15, "taker_buy_volume": 4295.4, "taker_buy_quote": 1423.00785}, {"ts": 1774239600000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 11968.52, "quote_volume": 3961.88196, "trades": 10, "taker_buy_volume": 9805.87, "taker_buy_quote": 3246.04481}, {"ts": 1774239660000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5935.44, "quote_volume": 1964.49381, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239720000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 207.66, "quote_volume": 68.71636, "trades": 2, "taker_buy_volume": 188.56, "taker_buy_quote": 62.41336}, {"ts": 1774239780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 89.44, "quote_volume": 29.60464, "trades": 2, "taker_buy_volume": 89.44, "taker_buy_quote": 29.60464}, {"ts": 1774239840000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 4392.77, "quote_volume": 1449.87368, "trades": 14, "taker_buy_volume": 899.58, "taker_buy_quote": 297.12098}, {"ts": 1774239900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 8522.68, "quote_volume": 2812.4844, "trades": 7, "taker_buy_volume": 6707.24, "taker_buy_quote": 2213.3892}, {"ts": 1774239960000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 189.32, "quote_volume": 62.55802, "trades": 4, "taker_buy_volume": 82.42, "taker_buy_quote": 27.28102}, {"ts": 1774240020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 839.41, "quote_volume": 277.0053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240140000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 12013.75, "quote_volume": 3976.41283, "trades": 19, "taker_buy_volume": 11875.33, "taker_buy_quote": 3930.73423}, {"ts": 1774240200000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 11347.05, "quote_volume": 3767.08372, "trades": 20, "taker_buy_volume": 9666.26, "taker_buy_quote": 3209.19832}, {"ts": 1774240260000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 6903.94, "quote_volume": 2292.1483, "trades": 11, "taker_buy_volume": 6876.45, "taker_buy_quote": 2283.02162}, {"ts": 1774240320000, "open": 0.332, "high": 0.336, "low": 0.332, "close": 0.335, "volume": 63765.75, "quote_volume": 21272.24756, "trades": 62, "taker_buy_volume": 41212.22, "taker_buy_quote": 13753.46464}, {"ts": 1774240380000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2412.56, "quote_volume": 807.92733, "trades": 9, "taker_buy_volume": 230.5, "taker_buy_quote": 77.2175}, {"ts": 1774240440000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 12707.88, "quote_volume": 4257.34423, "trades": 20, "taker_buy_volume": 9034.64, "taker_buy_quote": 3026.85119}, {"ts": 1774240500000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 797.0, "quote_volume": 266.95369, "trades": 8, "taker_buy_volume": 747.0, "taker_buy_quote": 250.25369}, {"ts": 1774240560000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 3053.03, "quote_volume": 1022.88717, "trades": 13, "taker_buy_volume": 1970.25, "taker_buy_quote": 660.15587}, {"ts": 1774240620000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 28679.07, "quote_volume": 9639.84829, "trades": 30, "taker_buy_volume": 9160.07, "taker_buy_quote": 3081.53535}, {"ts": 1774240680000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 1409.67, "quote_volume": 473.43079, "trades": 9, "taker_buy_volume": 1191.34, "taker_buy_quote": 400.29024}, {"ts": 1774240740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240860000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 6443.67, "quote_volume": 2153.4231, "trades": 11, "taker_buy_volume": 1237.32, "taker_buy_quote": 414.5022}, {"ts": 1774240920000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 9504.24, "quote_volume": 3166.53197, "trades": 13, "taker_buy_volume": 5754.73, "taker_buy_quote": 1917.94514}, {"ts": 1774240980000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 4762.61, "quote_volume": 1590.97644, "trades": 9, "taker_buy_volume": 4762.61, "taker_buy_quote": 1590.97644}, {"ts": 1774241040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4735.13, "quote_volume": 1581.53342, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241100000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 12534.11, "quote_volume": 4173.89343, "trades": 11, "taker_buy_volume": 11768.03, "taker_buy_quote": 3918.78879}, {"ts": 1774241160000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 5821.53, "quote_volume": 1943.66949, "trades": 11, "taker_buy_volume": 5100.0, "taker_buy_quote": 1703.4}, {"ts": 1774241220000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 267.01, "quote_volume": 89.06237, "trades": 5, "taker_buy_volume": 89.82, "taker_buy_quote": 29.99988}, {"ts": 1774241280000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 51.34, "quote_volume": 17.11703, "trades": 2, "taker_buy_volume": 20.81, "taker_buy_quote": 6.95054}, {"ts": 1774241340000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 6196.87, "quote_volume": 2068.71864, "trades": 5, "taker_buy_volume": 5160.93, "taker_buy_quote": 1723.75062}, {"ts": 1774241400000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5564.54, "quote_volume": 1858.72202, "trades": 12, "taker_buy_volume": 5076.76, "taker_buy_quote": 1695.8035}, {"ts": 1774241460000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 8522.49, "quote_volume": 2854.90032, "trades": 19, "taker_buy_volume": 4693.71, "taker_buy_quote": 1572.39285}, {"ts": 1774241520000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 2056.03, "quote_volume": 686.73296, "trades": 3, "taker_buy_volume": 18.94, "taker_buy_quote": 6.3449}, {"ts": 1774241580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 10094.67, "quote_volume": 3381.71445, "trades": 14, "taker_buy_volume": 4706.8, "taker_buy_quote": 1576.778}, {"ts": 1774241640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 288.07, "quote_volume": 96.21538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241700000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 11566.32, "quote_volume": 3873.72048, "trades": 9, "taker_buy_volume": 10569.6, "taker_buy_quote": 3540.816}, {"ts": 1774241760000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 631.11, "quote_volume": 211.36602, "trades": 4, "taker_buy_volume": 575.28, "taker_buy_quote": 192.7188}, {"ts": 1774241820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 20611.32, "quote_volume": 6904.7922, "trades": 20, "taker_buy_volume": 20611.32, "taker_buy_quote": 6904.7922}, {"ts": 1774241880000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 3356.6, "quote_volume": 1126.36012, "trades": 11, "taker_buy_volume": 1863.58, "taker_buy_quote": 626.19842}, {"ts": 1774241940000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 9163.86, "quote_volume": 3079.03054, "trades": 17, "taker_buy_volume": 1746.67, "taker_buy_quote": 586.88112}, {"ts": 1774242000000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 5668.93, "quote_volume": 1908.99431, "trades": 23, "taker_buy_volume": 2743.57, "taker_buy_quote": 923.14799}, {"ts": 1774242060000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 8649.98, "quote_volume": 2905.00325, "trades": 17, "taker_buy_volume": 3226.47, "taker_buy_quote": 1084.89858}, {"ts": 1774242120000, "open": 0.337, "high": 0.344, "low": 0.337, "close": 0.342, "volume": 284802.91, "quote_volume": 97212.79799, "trades": 191, "taker_buy_volume": 263609.34, "taker_buy_quote": 89983.14416}, {"ts": 1774242180000, "open": 0.343, "high": 0.348, "low": 0.335, "close": 0.336, "volume": 156993.2, "quote_volume": 53632.48101, "trades": 237, "taker_buy_volume": 106741.3, "taker_buy_quote": 36575.21232}, {"ts": 1774242240000, "open": 0.336, "high": 0.339, "low": 0.331, "close": 0.339, "volume": 163964.06, "quote_volume": 54843.12537, "trades": 239, "taker_buy_volume": 86539.1, "taker_buy_quote": 28978.20096}, {"ts": 1774242300000, "open": 0.339, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 6945.18, "quote_volume": 2363.56545, "trades": 30, "taker_buy_volume": 6791.69, "taker_buy_quote": 2311.35821}, {"ts": 1774242360000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 26034.35, "quote_volume": 8793.07048, "trades": 27, "taker_buy_volume": 5783.53, "taker_buy_quote": 1949.1508}, {"ts": 1774242420000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 20750.26, "quote_volume": 6993.79559, "trades": 28, "taker_buy_volume": 17928.62, "taker_buy_quote": 6045.72455}, {"ts": 1774242480000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 32282.56, "quote_volume": 10821.84781, "trades": 32, "taker_buy_volume": 346.21, "taker_buy_quote": 116.25656}, {"ts": 1774242540000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 13198.81, "quote_volume": 4434.62292, "trades": 16, "taker_buy_volume": 11575.57, "taker_buy_quote": 3889.39152}, {"ts": 1774242600000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 7792.85, "quote_volume": 2617.88747, "trades": 13, "taker_buy_volume": 7473.16, "taker_buy_quote": 2510.79132}, {"ts": 1774242660000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 649.62, "quote_volume": 218.98588, "trades": 9, "taker_buy_volume": 80.27, "taker_buy_quote": 27.11493}, {"ts": 1774242720000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 3249.05, "quote_volume": 1095.35246, "trades": 8, "taker_buy_volume": 422.61, "taker_buy_quote": 142.84218}, {"ts": 1774242780000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1071.28, "quote_volume": 361.21299, "trades": 4, "taker_buy_volume": 191.63, "taker_buy_quote": 64.77094}, {"ts": 1774242840000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 3230.45, "quote_volume": 1092.00398, "trades": 6, "taker_buy_volume": 3150.45, "taker_buy_quote": 1065.04398}, {"ts": 1774242900000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 6361.79, "quote_volume": 2144.4526, "trades": 14, "taker_buy_volume": 982.72, "taker_buy_quote": 331.70601}, {"ts": 1774242960000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 4102.49, "quote_volume": 1379.94299, "trades": 9, "taker_buy_volume": 4071.29, "taker_buy_quote": 1369.44496}, {"ts": 1774243020000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 6575.52, "quote_volume": 2209.28672, "trades": 14, "taker_buy_volume": 6487.52, "taker_buy_quote": 2179.80672}, {"ts": 1774243080000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 507.95, "quote_volume": 170.70598, "trades": 9, "taker_buy_volume": 162.81, "taker_buy_quote": 54.73894}, {"ts": 1774243140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 158.56, "quote_volume": 53.27616, "trades": 2, "taker_buy_volume": 158.56, "taker_buy_quote": 53.27616}, {"ts": 1774243200000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 3378.31, "quote_volume": 1138.23669, "trades": 12, "taker_buy_volume": 3077.13, "taker_buy_quote": 1037.04021}, {"ts": 1774243260000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 5468.9, "quote_volume": 1837.53548, "trades": 8, "taker_buy_volume": 634.7, "taker_buy_quote": 213.2592}, {"ts": 1774243320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 571.86, "quote_volume": 191.5731, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243380000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1426.46, "quote_volume": 479.02819, "trades": 8, "taker_buy_volume": 1164.09, "taker_buy_quote": 391.13424}, {"ts": 1774243440000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1532.85, "quote_volume": 515.89035, "trades": 6, "taker_buy_volume": 852.75, "taker_buy_quote": 287.37675}, {"ts": 1774243500000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4655.46, "quote_volume": 1565.55527, "trades": 8, "taker_buy_volume": 1320.71, "taker_buy_quote": 445.07927}, {"ts": 1774243560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2084.47, "quote_volume": 700.38192, "trades": 6, "taker_buy_volume": 246.38, "taker_buy_quote": 82.78368}, {"ts": 1774243620000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 3755.76, "quote_volume": 1260.66071, "trades": 10, "taker_buy_volume": 465.69, "taker_buy_quote": 156.47184}, {"ts": 1774243680000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 34180.43, "quote_volume": 11418.31641, "trades": 32, "taker_buy_volume": 8578.48, "taker_buy_quote": 2865.23023}, {"ts": 1774243740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3691.63, "quote_volume": 1229.31279, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243800000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 20994.88, "quote_volume": 6992.35832, "trades": 15, "taker_buy_volume": 1063.28, "taker_buy_quote": 355.13552}, {"ts": 1774243860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243920000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 7848.66, "quote_volume": 2620.45244, "trades": 11, "taker_buy_volume": 6848.66, "taker_buy_quote": 2287.45244}, {"ts": 1774243980000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 75.96, "quote_volume": 25.3314, "trades": 2, "taker_buy_volume": 36.72, "taker_buy_quote": 12.26448}, {"ts": 1774244040000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 25466.71, "quote_volume": 8528.34949, "trades": 31, "taker_buy_volume": 21341.78, "taker_buy_quote": 7150.62287}, {"ts": 1774244100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2723.01, "quote_volume": 912.20835, "trades": 10, "taker_buy_volume": 2318.01, "taker_buy_quote": 776.53335}, {"ts": 1774244160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1138.65, "quote_volume": 380.3091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244220000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2330.86, "quote_volume": 780.14419, "trades": 12, "taker_buy_volume": 1600.42, "taker_buy_quote": 536.1407}, {"ts": 1774244280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3334.72, "quote_volume": 1117.1312, "trades": 4, "taker_buy_volume": 36.5, "taker_buy_quote": 12.2275}, {"ts": 1774244340000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 1975.16, "quote_volume": 662.72252, "trades": 13, "taker_buy_volume": 1911.76, "taker_buy_quote": 641.5105}, {"ts": 1774244400000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1745.85, "quote_volume": 583.5189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244460000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2524.23, "quote_volume": 845.58668, "trades": 9, "taker_buy_volume": 2493.86, "taker_buy_quote": 835.4431}, {"ts": 1774244520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 382.81, "quote_volume": 128.24135, "trades": 3, "taker_buy_volume": 294.2, "taker_buy_quote": 98.557}, {"ts": 1774244580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 113.97, "quote_volume": 38.29392, "trades": 2, "taker_buy_volume": 113.97, "taker_buy_quote": 38.29392}, {"ts": 1774244640000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 119.36, "quote_volume": 40.08663, "trades": 3, "taker_buy_volume": 101.03, "taker_buy_quote": 33.94608}, {"ts": 1774244700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244760000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 2063.86, "quote_volume": 689.36327, "trades": 5, "taker_buy_volume": 34.03, "taker_buy_quote": 11.40005}, {"ts": 1774244820000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 9074.69, "quote_volume": 3025.80209, "trades": 17, "taker_buy_volume": 435.1, "taker_buy_quote": 144.8883}, {"ts": 1774244880000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 28803.43, "quote_volume": 9546.65194, "trades": 18, "taker_buy_volume": 3050.36, "taker_buy_quote": 1012.73753}, {"ts": 1774244940000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1069.4, "quote_volume": 355.08081, "trades": 7, "taker_buy_volume": 40.01, "taker_buy_quote": 13.32333}, {"ts": 1774245000000, "open": 0.332, "high": 0.332, "low": 0.327, "close": 0.329, "volume": 119369.33, "quote_volume": 39346.75776, "trades": 125, "taker_buy_volume": 30058.49, "taker_buy_quote": 9920.52581}, {"ts": 1774245060000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 7650.96, "quote_volume": 2518.23091, "trades": 14, "taker_buy_volume": 3187.02, "taker_buy_quote": 1049.59465}, {"ts": 1774245120000, "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.328, "volume": 23333.17, "quote_volume": 7669.40144, "trades": 34, "taker_buy_volume": 4278.85, "taker_buy_quote": 1406.1747}, {"ts": 1774245180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3277.14, "quote_volume": 1078.17906, "trades": 5, "taker_buy_volume": 3277.14, "taker_buy_quote": 1078.17906}, {"ts": 1774245240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4313.32, "quote_volume": 1419.08228, "trades": 7, "taker_buy_volume": 45.45, "taker_buy_quote": 14.95305}, {"ts": 1774245300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 298.2, "quote_volume": 97.8096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 685.19, "quote_volume": 225.40409, "trades": 5, "taker_buy_volume": 661.77, "taker_buy_quote": 217.72233}, {"ts": 1774245420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4869.76, "quote_volume": 1602.15104, "trades": 4, "taker_buy_volume": 1374.95, "taker_buy_quote": 452.35855}, {"ts": 1774245480000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 5660.38, "quote_volume": 1862.23789, "trades": 5, "taker_buy_volume": 3234.18, "taker_buy_quote": 1064.04522}, {"ts": 1774245540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 176.52, "quote_volume": 57.89856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245600000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2364.16, "quote_volume": 774.95539, "trades": 26, "taker_buy_volume": 335.46, "taker_buy_quote": 110.03088}, {"ts": 1774245660000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 23404.38, "quote_volume": 7647.50058, "trades": 30, "taker_buy_volume": 13284.48, "taker_buy_quote": 4344.02496}, {"ts": 1774245720000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 6644.82, "quote_volume": 2167.29717, "trades": 13, "taker_buy_volume": 3231.12, "taker_buy_quote": 1054.43097}, {"ts": 1774245780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245840000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 10068.5, "quote_volume": 3279.65256, "trades": 23, "taker_buy_volume": 4266.08, "taker_buy_quote": 1390.74208}, {"ts": 1774245900000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3196.12, "quote_volume": 1038.67482, "trades": 6, "taker_buy_volume": 103.64, "taker_buy_quote": 33.683}, {"ts": 1774245960000, "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 33951.74, "quote_volume": 10969.92285, "trades": 59, "taker_buy_volume": 3528.43, "taker_buy_quote": 1143.22978}, {"ts": 1774246020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4844.14, "quote_volume": 1564.65722, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2563.82, "quote_volume": 828.11386, "trades": 11, "taker_buy_volume": 96.62, "taker_buy_quote": 31.20826}, {"ts": 1774246140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3036.73, "quote_volume": 980.86379, "trades": 9, "taker_buy_volume": 192.0, "taker_buy_quote": 62.016}, {"ts": 1774246200000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 6846.86, "quote_volume": 2210.71875, "trades": 12, "taker_buy_volume": 6029.83, "taker_buy_quote": 1947.63509}, {"ts": 1774246260000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 14034.0, "quote_volume": 4538.66779, "trades": 20, "taker_buy_volume": 14034.0, "taker_buy_quote": 4538.66779}, {"ts": 1774246320000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 1462.05, "quote_volume": 474.50321, "trades": 6, "taker_buy_volume": 1443.57, "taker_buy_quote": 468.51569}, {"ts": 1774246380000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 10363.59, "quote_volume": 3358.21759, "trades": 18, "taker_buy_volume": 4755.44, "taker_buy_quote": 1541.17699}, {"ts": 1774246440000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 4196.4, "quote_volume": 1359.80649, "trades": 13, "taker_buy_volume": 1684.49, "taker_buy_quote": 546.94765}, {"ts": 1774246500000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 10627.98, "quote_volume": 3454.24513, "trades": 9, "taker_buy_volume": 10127.98, "taker_buy_quote": 3291.74513}, {"ts": 1774246560000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3272.82, "quote_volume": 1066.50311, "trades": 12, "taker_buy_volume": 2836.61, "taker_buy_quote": 924.73486}, {"ts": 1774246620000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 4016.61, "quote_volume": 1307.54843, "trades": 11, "taker_buy_volume": 2591.35, "taker_buy_quote": 844.33893}, {"ts": 1774246680000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 3675.58, "quote_volume": 1195.56015, "trades": 11, "taker_buy_volume": 1889.6, "taker_buy_quote": 615.1996}, {"ts": 1774246740000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1790.3, "quote_volume": 581.60742, "trades": 7, "taker_buy_volume": 1550.22, "taker_buy_quote": 503.8215}, {"ts": 1774246800000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 8433.61, "quote_volume": 2737.0207, "trades": 17, "taker_buy_volume": 4936.06, "taker_buy_quote": 1603.8145}, {"ts": 1774246860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 609.41, "quote_volume": 198.05825, "trades": 4, "taker_buy_volume": 310.36, "taker_buy_quote": 100.867}, {"ts": 1774246920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3257.71, "quote_volume": 1058.75575, "trades": 4, "taker_buy_volume": 61.95, "taker_buy_quote": 20.13375}, {"ts": 1774246980000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3707.3, "quote_volume": 1200.9703, "trades": 4, "taker_buy_volume": 17.59, "taker_buy_quote": 5.69916}, {"ts": 1774247040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3941.0, "quote_volume": 1276.884, "trades": 6, "taker_buy_volume": 1969.65, "taker_buy_quote": 638.1666}, {"ts": 1774247100000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1273.89, "quote_volume": 411.51395, "trades": 6, "taker_buy_volume": 47.48, "taker_buy_quote": 15.38352}, {"ts": 1774247160000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 11654.67, "quote_volume": 3769.91983, "trades": 17, "taker_buy_volume": 4593.42, "taker_buy_quote": 1488.73108}, {"ts": 1774247220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3000.81, "quote_volume": 969.26163, "trades": 7, "taker_buy_volume": 126.5, "taker_buy_quote": 40.8595}, {"ts": 1774247280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5472.94, "quote_volume": 1767.75962, "trades": 7, "taker_buy_volume": 5066.29, "taker_buy_quote": 1636.41167}, {"ts": 1774247340000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 7052.69, "quote_volume": 2273.69397, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247400000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 942.0, "quote_volume": 303.41135, "trades": 8, "taker_buy_volume": 710.84, "taker_buy_quote": 228.97783}, {"ts": 1774247460000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 6619.63, "quote_volume": 2128.29742, "trades": 13, "taker_buy_volume": 3352.68, "taker_buy_quote": 1079.56296}, {"ts": 1774247520000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 9947.95, "quote_volume": 3193.79276, "trades": 14, "taker_buy_volume": 500.81, "taker_buy_quote": 161.26082}, {"ts": 1774247580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4663.49, "quote_volume": 1501.64378, "trades": 6, "taker_buy_volume": 4461.63, "taker_buy_quote": 1436.64486}, {"ts": 1774247640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 35.87, "quote_volume": 11.55014, "trades": 1, "taker_buy_volume": 35.87, "taker_buy_quote": 11.55014}, {"ts": 1774247700000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 4392.53, "quote_volume": 1414.19026, "trades": 22, "taker_buy_volume": 2755.97, "taker_buy_quote": 887.51531}, {"ts": 1774247760000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 5978.82, "quote_volume": 1923.69208, "trades": 16, "taker_buy_volume": 18.86, "taker_buy_quote": 6.07292}, {"ts": 1774247820000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 560.35, "quote_volume": 179.37761, "trades": 13, "taker_buy_volume": 65.61, "taker_buy_quote": 21.06081}, {"ts": 1774247880000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 9880.32, "quote_volume": 3157.49795, "trades": 26, "taker_buy_volume": 802.65, "taker_buy_quote": 256.848}, {"ts": 1774247940000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 27970.12, "quote_volume": 8933.71848, "trades": 42, "taker_buy_volume": 12994.23, "taker_buy_quote": 4154.76232}, {"ts": 1774248000000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 5006.99, "quote_volume": 1602.61055, "trades": 14, "taker_buy_volume": 3320.48, "taker_buy_quote": 1062.92735}, {"ts": 1774248060000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4025.81, "quote_volume": 1288.14715, "trades": 13, "taker_buy_volume": 3913.76, "taker_buy_quote": 1252.4032}, {"ts": 1774248120000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 5830.96, "quote_volume": 1866.27017, "trades": 15, "taker_buy_volume": 5830.96, "taker_buy_quote": 1866.27017}, {"ts": 1774248180000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 9971.04, "quote_volume": 3183.79045, "trades": 22, "taker_buy_volume": 4398.68, "taker_buy_quote": 1406.20761}, {"ts": 1774248240000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 10992.07, "quote_volume": 3521.52073, "trades": 23, "taker_buy_volume": 10992.07, "taker_buy_quote": 3521.52073}, {"ts": 1774248300000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 9771.68, "quote_volume": 3126.31307, "trades": 13, "taker_buy_volume": 5552.52, "taker_buy_quote": 1776.8064}, {"ts": 1774248360000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 2163.59, "quote_volume": 694.30077, "trades": 6, "taker_buy_volume": 1951.97, "taker_buy_quote": 626.58237}, {"ts": 1774248420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1406.89, "quote_volume": 451.61169, "trades": 8, "taker_buy_volume": 1406.89, "taker_buy_quote": 451.61169}, {"ts": 1774248480000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4778.74, "quote_volume": 1529.15052, "trades": 14, "taker_buy_volume": 3264.6, "taker_buy_quote": 1044.672}, {"ts": 1774248540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 363.62, "quote_volume": 116.3584, "trades": 2, "taker_buy_volume": 363.62, "taker_buy_quote": 116.3584}, {"ts": 1774248600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1830.71, "quote_volume": 585.8272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 14457.12, "quote_volume": 4611.82128, "trades": 9, "taker_buy_volume": 6993.96, "taker_buy_quote": 2231.07324}, {"ts": 1774248720000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2237.66, "quote_volume": 714.23086, "trades": 15, "taker_buy_volume": 1515.34, "taker_buy_quote": 483.81078}, {"ts": 1774248780000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 4388.94, "quote_volume": 1400.3099, "trades": 13, "taker_buy_volume": 955.95, "taker_buy_quote": 305.44285}, {"ts": 1774248840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3393.9, "quote_volume": 1082.6541, "trades": 10, "taker_buy_volume": 752.12, "taker_buy_quote": 239.92628}, {"ts": 1774248900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 362.36, "quote_volume": 115.59284, "trades": 4, "taker_buy_volume": 337.39, "taker_buy_quote": 107.62741}, {"ts": 1774248960000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1216.86, "quote_volume": 389.37486, "trades": 4, "taker_buy_volume": 1196.52, "taker_buy_quote": 382.8864}, {"ts": 1774249020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 13.07, "quote_volume": 4.1824, "trades": 1, "taker_buy_volume": 13.07, "taker_buy_quote": 4.1824}, {"ts": 1774249080000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 742.68, "quote_volume": 237.55306, "trades": 7, "taker_buy_volume": 638.14, "taker_buy_quote": 204.2048}, {"ts": 1774249140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1309.8, "quote_volume": 417.8262, "trades": 4, "taker_buy_volume": 140.74, "taker_buy_quote": 44.89606}, {"ts": 1774249200000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1877.29, "quote_volume": 598.54668, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 129.195}, {"ts": 1774249260000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 16381.82, "quote_volume": 5202.37334, "trades": 34, "taker_buy_volume": 2921.78, "taker_buy_quote": 929.59573}, {"ts": 1774249320000, "open": 0.317, "high": 0.317, "low": 0.312, "close": 0.316, "volume": 63740.57, "quote_volume": 20052.66426, "trades": 157, "taker_buy_volume": 37225.68, "taker_buy_quote": 11713.13288}, {"ts": 1774249380000, "open": 0.316, "high": 0.316, "low": 0.312, "close": 0.314, "volume": 59954.56, "quote_volume": 18739.73335, "trades": 84, "taker_buy_volume": 19274.63, "taker_buy_quote": 6023.21278}, {"ts": 1774249440000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 14266.93, "quote_volume": 4478.42518, "trades": 43, "taker_buy_volume": 2866.76, "taker_buy_quote": 901.02024}, {"ts": 1774249500000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 10018.35, "quote_volume": 3145.98579, "trades": 30, "taker_buy_volume": 4195.24, "taker_buy_quote": 1318.9468}, {"ts": 1774249560000, "open": 0.314, "high": 0.317, "low": 0.313, "close": 0.316, "volume": 54628.97, "quote_volume": 17201.61632, "trades": 27, "taker_buy_volume": 46002.94, "taker_buy_quote": 14494.22135}, {"ts": 1774249620000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 7206.14, "quote_volume": 2276.44682, "trades": 16, "taker_buy_volume": 1216.22, "taker_buy_quote": 384.87102}, {"ts": 1774249680000, "open": 0.316, "high": 0.317, "low": 0.314, "close": 0.314, "volume": 1111.22, "quote_volume": 351.17071, "trades": 15, "taker_buy_volume": 670.16, "taker_buy_quote": 212.28289}, {"ts": 1774249740000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1813.56, "quote_volume": 570.98569, "trades": 6, "taker_buy_volume": 1527.85, "taker_buy_quote": 481.27275}, {"ts": 1774249800000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1932.52, "quote_volume": 608.15781, "trades": 8, "taker_buy_volume": 1346.53, "taker_buy_quote": 424.15695}, {"ts": 1774249860000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 4206.03, "quote_volume": 1325.27521, "trades": 13, "taker_buy_volume": 4145.24, "taker_buy_quote": 1306.12636}, {"ts": 1774249920000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 724.86, "quote_volume": 229.03052, "trades": 8, "taker_buy_volume": 699.62, "taker_buy_quote": 221.07992}, {"ts": 1774249980000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 5164.86, "quote_volume": 1626.9273, "trades": 13, "taker_buy_volume": 30.37, "taker_buy_quote": 9.59692}, {"ts": 1774250040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1169.59, "quote_volume": 368.42085, "trades": 4, "taker_buy_volume": 1169.59, "taker_buy_quote": 368.42085}, {"ts": 1774250100000, "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 24441.56, "quote_volume": 7734.0852, "trades": 48, "taker_buy_volume": 17326.88, "taker_buy_quote": 5486.28868}, {"ts": 1774250160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 779.69, "quote_volume": 246.38204, "trades": 7, "taker_buy_volume": 779.69, "taker_buy_quote": 246.38204}, {"ts": 1774250220000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 7450.54, "quote_volume": 2364.06202, "trades": 16, "taker_buy_volume": 7450.54, "taker_buy_quote": 2364.06202}, {"ts": 1774250280000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1714.74, "quote_volume": 542.11384, "trades": 6, "taker_buy_volume": 256.0, "taker_buy_quote": 81.152}, {"ts": 1774250340000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3358.43, "quote_volume": 1061.79559, "trades": 9, "taker_buy_volume": 531.71, "taker_buy_quote": 168.55207}, {"ts": 1774250400000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1352.81, "quote_volume": 428.88977, "trades": 11, "taker_buy_volume": 449.0, "taker_buy_quote": 142.382}, {"ts": 1774250460000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 4182.36, "quote_volume": 1324.00618, "trades": 10, "taker_buy_volume": 2125.76, "taker_buy_quote": 674.02686}, {"ts": 1774250520000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 6528.57, "quote_volume": 2063.00182, "trades": 19, "taker_buy_volume": 4199.93, "taker_buy_quote": 1327.22514}, {"ts": 1774250580000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 5138.99, "quote_volume": 1628.51269, "trades": 18, "taker_buy_volume": 1822.69, "taker_buy_quote": 577.28477}, {"ts": 1774250640000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 4093.87, "quote_volume": 1297.61187, "trades": 11, "taker_buy_volume": 3948.95, "taker_buy_quote": 1251.81715}, {"ts": 1774250700000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 213.66, "quote_volume": 67.70566, "trades": 6, "taker_buy_volume": 189.1, "taker_buy_quote": 59.9447}, {"ts": 1774250760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 63.09, "quote_volume": 19.99953, "trades": 1, "taker_buy_volume": 63.09, "taker_buy_quote": 19.99953}, {"ts": 1774250820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5028.65, "quote_volume": 1594.08205, "trades": 8, "taker_buy_volume": 5028.65, "taker_buy_quote": 1594.08205}, {"ts": 1774250880000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1711.21, "quote_volume": 540.85467, "trades": 6, "taker_buy_volume": 112.31, "taker_buy_quote": 35.60227}, {"ts": 1774250940000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4295.03, "quote_volume": 1362.12954, "trades": 14, "taker_buy_volume": 4295.03, "taker_buy_quote": 1362.12954}, {"ts": 1774251000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1090.42, "quote_volume": 346.75356, "trades": 4, "taker_buy_volume": 1090.42, "taker_buy_quote": 346.75356}, {"ts": 1774251060000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 5330.34, "quote_volume": 1694.50191, "trades": 11, "taker_buy_volume": 105.78, "taker_buy_quote": 33.63804}, {"ts": 1774251120000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 14122.85, "quote_volume": 4463.67326, "trades": 37, "taker_buy_volume": 9173.27, "taker_buy_quote": 2899.25002}, {"ts": 1774251180000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 986.04, "quote_volume": 311.76968, "trades": 4, "taker_buy_volume": 181.04, "taker_buy_quote": 57.38968}, {"ts": 1774251240000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 571.64, "quote_volume": 180.94051, "trades": 8, "taker_buy_volume": 302.27, "taker_buy_quote": 95.81959}, {"ts": 1774251300000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 3104.41, "quote_volume": 981.02511, "trades": 7, "taker_buy_volume": 31.55, "taker_buy_quote": 10.00135}, {"ts": 1774251360000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 10516.69, "quote_volume": 3336.02613, "trades": 19, "taker_buy_volume": 8798.24, "taker_buy_quote": 2792.99593}, {"ts": 1774251420000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 11047.6, "quote_volume": 3494.54431, "trades": 15, "taker_buy_volume": 4239.66, "taker_buy_quote": 1343.97222}, {"ts": 1774251480000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 2189.6, "quote_volume": 693.8731, "trades": 12, "taker_buy_volume": 1959.5, "taker_buy_quote": 621.1615}, {"ts": 1774251540000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 8976.55, "quote_volume": 2846.58577, "trades": 13, "taker_buy_volume": 2556.81, "taker_buy_quote": 811.52819}, {"ts": 1774251600000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 5584.83, "quote_volume": 1774.26099, "trades": 18, "taker_buy_volume": 4337.48, "taker_buy_quote": 1378.85104}, {"ts": 1774251660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2554.24, "quote_volume": 809.69408, "trades": 10, "taker_buy_volume": 895.7, "taker_buy_quote": 283.9369}, {"ts": 1774251720000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 11334.92, "quote_volume": 3606.23278, "trades": 20, "taker_buy_volume": 6099.83, "taker_buy_quote": 1941.47416}, {"ts": 1774251780000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 6457.73, "quote_volume": 2053.66443, "trades": 9, "taker_buy_volume": 2846.26, "taker_buy_quote": 905.21697}, {"ts": 1774251840000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2762.7, "quote_volume": 878.73022, "trades": 10, "taker_buy_volume": 766.31, "taker_buy_quote": 243.8782}, {"ts": 1774251900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 450.74, "quote_volume": 143.33532, "trades": 4, "taker_buy_volume": 314.46, "taker_buy_quote": 99.99828}, {"ts": 1774251960000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 5327.98, "quote_volume": 1688.41012, "trades": 16, "taker_buy_volume": 456.69, "taker_buy_quote": 145.13603}, {"ts": 1774252020000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1775.71, "quote_volume": 559.9909, "trades": 12, "taker_buy_volume": 237.25, "taker_buy_quote": 74.971}, {"ts": 1774252080000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 430.8, "quote_volume": 135.86296, "trades": 4, "taker_buy_volume": 160.96, "taker_buy_quote": 50.86336}, {"ts": 1774252140000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 221.73, "quote_volume": 69.95278, "trades": 6, "taker_buy_volume": 107.83, "taker_buy_quote": 34.07428}, {"ts": 1774252200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2704.25, "quote_volume": 851.83875, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252260000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 6205.51, "quote_volume": 1949.32379, "trades": 16, "taker_buy_volume": 793.65, "taker_buy_quote": 249.99975}, {"ts": 1774252320000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4075.1, "quote_volume": 1280.79339, "trades": 15, "taker_buy_volume": 1211.99, "taker_buy_quote": 381.77685}, {"ts": 1774252380000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 14462.07, "quote_volume": 4554.54771, "trades": 29, "taker_buy_volume": 8346.36, "taker_buy_quote": 2629.1034}, {"ts": 1774252440000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 8866.23, "quote_volume": 2792.92808, "trades": 19, "taker_buy_volume": 959.51, "taker_buy_quote": 302.38128}, {"ts": 1774252500000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 12166.49, "quote_volume": 3811.48832, "trades": 32, "taker_buy_volume": 448.4, "taker_buy_quote": 140.40014}, {"ts": 1774252560000, "open": 0.312, "high": 0.315, "low": 0.312, "close": 0.314, "volume": 5359.96, "quote_volume": 1677.49628, "trades": 22, "taker_buy_volume": 3203.28, "taker_buy_quote": 1003.59717}, {"ts": 1774252620000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 5418.73, "quote_volume": 1696.15054, "trades": 9, "taker_buy_volume": 195.3, "taker_buy_quote": 61.3242}, {"ts": 1774252680000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 7475.06, "quote_volume": 2339.79851, "trades": 19, "taker_buy_volume": 3807.28, "taker_buy_quote": 1192.75615}, {"ts": 1774252740000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 2883.58, "quote_volume": 904.05521, "trades": 7, "taker_buy_volume": 731.45, "taker_buy_quote": 229.6753}, {"ts": 1774252800000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 12808.37, "quote_volume": 4025.09158, "trades": 34, "taker_buy_volume": 4449.75, "taker_buy_quote": 1401.26625}, {"ts": 1774252860000, "open": 0.315, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 9229.89, "quote_volume": 2921.91974, "trades": 46, "taker_buy_volume": 7119.45, "taker_buy_quote": 2255.42844}, {"ts": 1774252920000, "open": 0.318, "high": 0.318, "low": 0.315, "close": 0.315, "volume": 6562.99, "quote_volume": 2073.49671, "trades": 12, "taker_buy_volume": 92.3, "taker_buy_quote": 29.3514}, {"ts": 1774252980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4182.89, "quote_volume": 1317.61035, "trades": 13, "taker_buy_volume": 539.0, "taker_buy_quote": 169.785}, {"ts": 1774253040000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 135.16, "quote_volume": 42.68537, "trades": 3, "taker_buy_volume": 109.97, "taker_buy_quote": 34.75052}, {"ts": 1774253100000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 8019.48, "quote_volume": 2526.3819, "trades": 17, "taker_buy_volume": 855.55, "taker_buy_quote": 270.06171}, {"ts": 1774253160000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 2051.18, "quote_volume": 646.43811, "trades": 9, "taker_buy_volume": 627.48, "taker_buy_quote": 197.97261}, {"ts": 1774253220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 71.83, "quote_volume": 22.62645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253280000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 6182.21, "quote_volume": 1947.22303, "trades": 17, "taker_buy_volume": 358.73, "taker_buy_quote": 112.99995}, {"ts": 1774253340000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 3427.26, "quote_volume": 1077.93334, "trades": 9, "taker_buy_volume": 1773.7, "taker_buy_quote": 558.7155}, {"ts": 1774253400000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1233.84, "quote_volume": 388.52213, "trades": 5, "taker_buy_volume": 1096.37, "taker_buy_quote": 345.35655}, {"ts": 1774253460000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4806.51, "quote_volume": 1511.33259, "trades": 9, "taker_buy_volume": 2088.45, "taker_buy_quote": 657.86175}, {"ts": 1774253520000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 22908.0, "quote_volume": 7196.34208, "trades": 10, "taker_buy_volume": 3230.08, "taker_buy_quote": 1017.4752}, {"ts": 1774253580000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 22436.96, "quote_volume": 7067.17649, "trades": 14, "taker_buy_volume": 21971.05, "taker_buy_quote": 6920.88075}, {"ts": 1774253640000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 5143.55, "quote_volume": 1625.52319, "trades": 12, "taker_buy_volume": 4691.72, "taker_buy_quote": 1482.77184}, {"ts": 1774253700000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 6471.45, "quote_volume": 2053.05766, "trades": 12, "taker_buy_volume": 6247.43, "taker_buy_quote": 1982.04332}, {"ts": 1774253760000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4206.84, "quote_volume": 1336.75824, "trades": 14, "taker_buy_volume": 3189.96, "taker_buy_quote": 1014.40728}, {"ts": 1774253820000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 4612.78, "quote_volume": 1461.8968, "trades": 11, "taker_buy_volume": 4258.32, "taker_buy_quote": 1349.88744}, {"ts": 1774253880000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 4254.5, "quote_volume": 1343.59889, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253940000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3617.79, "quote_volume": 1139.94272, "trades": 7, "taker_buy_volume": 338.87, "taker_buy_quote": 107.08292}, {"ts": 1774254000000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 224.26, "quote_volume": 70.7053, "trades": 6, "taker_buy_volume": 63.4, "taker_buy_quote": 20.0344}, {"ts": 1774254060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 41.4, "quote_volume": 13.1238, "trades": 2, "taker_buy_volume": 41.4, "taker_buy_quote": 13.1238}, {"ts": 1774254120000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 4022.14, "quote_volume": 1274.70701, "trades": 7, "taker_buy_volume": 3710.77, "taker_buy_quote": 1176.31409}, {"ts": 1774254180000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 12558.42, "quote_volume": 3986.85038, "trades": 27, "taker_buy_volume": 9172.41, "taker_buy_quote": 2913.48521}, {"ts": 1774254240000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 16094.49, "quote_volume": 5086.32101, "trades": 20, "taker_buy_volume": 8305.13, "taker_buy_quote": 2624.88325}, {"ts": 1774254300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2213.76, "quote_volume": 699.54816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 340.71, "quote_volume": 107.66436, "trades": 4, "taker_buy_volume": 340.71, "taker_buy_quote": 107.66436}, {"ts": 1774254420000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 4301.5, "quote_volume": 1362.27287, "trades": 11, "taker_buy_volume": 4105.26, "taker_buy_quote": 1300.26103}, {"ts": 1774254480000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 4525.37, "quote_volume": 1430.03087, "trades": 9, "taker_buy_volume": 2199.49, "taker_buy_quote": 695.05279}, {"ts": 1774254540000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 757.55, "quote_volume": 238.69733, "trades": 6, "taker_buy_volume": 69.08, "taker_buy_quote": 21.82928}, {"ts": 1774254600000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3231.13, "quote_volume": 1017.82493, "trades": 10, "taker_buy_volume": 898.98, "taker_buy_quote": 283.19768}, {"ts": 1774254660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2872.39, "quote_volume": 904.80285, "trades": 10, "taker_buy_volume": 280.28, "taker_buy_quote": 88.2882}, {"ts": 1774254720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3932.63, "quote_volume": 1238.77845, "trades": 9, "taker_buy_volume": 3887.73, "taker_buy_quote": 1224.63495}, {"ts": 1774254780000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 5390.22, "quote_volume": 1701.44913, "trades": 15, "taker_buy_volume": 3374.37, "taker_buy_quote": 1066.31518}, {"ts": 1774254840000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 2465.35, "quote_volume": 779.68151, "trades": 16, "taker_buy_volume": 1587.26, "taker_buy_quote": 502.20507}, {"ts": 1774254900000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 31852.69, "quote_volume": 10096.82801, "trades": 19, "taker_buy_volume": 6297.02, "taker_buy_quote": 1996.15534}, {"ts": 1774254960000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 311.77, "quote_volume": 98.27107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255020000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 293.18, "quote_volume": 92.49801, "trades": 3, "taker_buy_volume": 146.31, "taker_buy_quote": 46.23396}, {"ts": 1774255080000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 21630.35, "quote_volume": 6819.98905, "trades": 23, "taker_buy_volume": 6963.65, "taker_buy_quote": 2199.97855}, {"ts": 1774255140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 559.28, "quote_volume": 176.73248, "trades": 3, "taker_buy_volume": 559.28, "taker_buy_quote": 176.73248}, {"ts": 1774255200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 5313.87, "quote_volume": 1679.18292, "trades": 7, "taker_buy_volume": 5313.87, "taker_buy_quote": 1679.18292}, {"ts": 1774255260000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 13429.57, "quote_volume": 4249.5447, "trades": 26, "taker_buy_volume": 12112.03, "taker_buy_quote": 3834.49942}, {"ts": 1774255320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2258.2, "quote_volume": 715.8494, "trades": 7, "taker_buy_volume": 2258.2, "taker_buy_quote": 715.8494}, {"ts": 1774255380000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 753.22, "quote_volume": 238.61666, "trades": 5, "taker_buy_volume": 599.14, "taker_buy_quote": 189.92738}, {"ts": 1774255440000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 896.47, "quote_volume": 284.11537, "trades": 3, "taker_buy_volume": 830.85, "taker_buy_quote": 263.37945}, {"ts": 1774255500000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 4990.21, "quote_volume": 1576.5896, "trades": 5, "taker_buy_volume": 1008.35, "taker_buy_quote": 318.6386}, {"ts": 1774255560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 632.91, "quote_volume": 199.99956, "trades": 1, "taker_buy_volume": 632.91, "taker_buy_quote": 199.99956}, {"ts": 1774255620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1859.8, "quote_volume": 587.6968, "trades": 4, "taker_buy_volume": 1859.8, "taker_buy_quote": 587.6968}, {"ts": 1774255680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3316.18, "quote_volume": 1047.91288, "trades": 6, "taker_buy_volume": 2976.4, "taker_buy_quote": 940.5424}, {"ts": 1774255740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2075.31, "quote_volume": 655.79796, "trades": 6, "taker_buy_volume": 213.41, "taker_buy_quote": 67.43756}, {"ts": 1774255800000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1952.32, "quote_volume": 615.09479, "trades": 11, "taker_buy_volume": 113.99, "taker_buy_quote": 36.02084}, {"ts": 1774255860000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3645.8, "quote_volume": 1152.13581, "trades": 4, "taker_buy_volume": 3645.8, "taker_buy_quote": 1152.13581}, {"ts": 1774255920000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 4316.37, "quote_volume": 1363.1511, "trades": 8, "taker_buy_volume": 14.35, "taker_buy_quote": 4.54895}, {"ts": 1774255980000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2960.85, "quote_volume": 935.14181, "trades": 9, "taker_buy_volume": 2449.98, "taker_buy_quote": 774.19368}, {"ts": 1774256040000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 436.06, "quote_volume": 137.65953, "trades": 5, "taker_buy_volume": 71.02, "taker_buy_quote": 22.44232}, {"ts": 1774256100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 239.63, "quote_volume": 75.72308, "trades": 1, "taker_buy_volume": 239.63, "taker_buy_quote": 75.72308}, {"ts": 1774256160000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 1192.61, "quote_volume": 375.71988, "trades": 9, "taker_buy_volume": 547.4, "taker_buy_quote": 172.71812}, {"ts": 1774256220000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 1830.19, "quote_volume": 578.11631, "trades": 8, "taker_buy_volume": 251.6, "taker_buy_quote": 79.52003}, {"ts": 1774256280000, "open": 0.317, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 13238.89, "quote_volume": 4173.34581, "trades": 20, "taker_buy_volume": 629.26, "taker_buy_quote": 198.84009}, {"ts": 1774256340000, "open": 0.315, "high": 0.323, "low": 0.315, "close": 0.318, "volume": 87992.05, "quote_volume": 28032.24893, "trades": 149, "taker_buy_volume": 79966.17, "taker_buy_quote": 25483.51}, {"ts": 1774256400000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 20817.63, "quote_volume": 6619.33607, "trades": 36, "taker_buy_volume": 14456.78, "taker_buy_quote": 4597.32114}, {"ts": 1774256460000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 5387.48, "quote_volume": 1706.84638, "trades": 13, "taker_buy_volume": 107.38, "taker_buy_quote": 34.03946}, {"ts": 1774256520000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 7998.16, "quote_volume": 2519.53103, "trades": 14, "taker_buy_volume": 110.63, "taker_buy_quote": 34.95908}, {"ts": 1774256580000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 2027.41, "quote_volume": 638.40406, "trades": 5, "taker_buy_volume": 765.6, "taker_buy_quote": 241.164}, {"ts": 1774256640000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 8479.18, "quote_volume": 2662.49773, "trades": 12, "taker_buy_volume": 35.21, "taker_buy_quote": 11.09115}, {"ts": 1774256700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 139.09, "quote_volume": 43.67426, "trades": 1, "taker_buy_volume": 139.09, "taker_buy_quote": 43.67426}, {"ts": 1774256760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4368.53, "quote_volume": 1367.34989, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256820000, "open": 0.312, "high": 0.314, "low": 0.31, "close": 0.314, "volume": 47207.55, "quote_volume": 14686.74626, "trades": 88, "taker_buy_volume": 13991.24, "taker_buy_quote": 4364.77381}, {"ts": 1774256880000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 9867.92, "quote_volume": 3099.03427, "trades": 16, "taker_buy_volume": 3059.84, "taker_buy_quote": 961.75055}, {"ts": 1774256940000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3994.32, "quote_volume": 1250.35954, "trades": 5, "taker_buy_volume": 137.38, "taker_buy_quote": 43.13732}, {"ts": 1774257000000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 682.78, "quote_volume": 213.27378, "trades": 13, "taker_buy_volume": 246.42, "taker_buy_quote": 77.12946}, {"ts": 1774257060000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 177.25, "quote_volume": 55.54398, "trades": 6, "taker_buy_volume": 177.25, "taker_buy_quote": 55.54398}, {"ts": 1774257120000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 5614.13, "quote_volume": 1757.23861, "trades": 5, "taker_buy_volume": 15.92, "taker_buy_quote": 4.99888}, {"ts": 1774257180000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 7952.8, "quote_volume": 2489.15751, "trades": 14, "taker_buy_volume": 1771.51, "taker_buy_quote": 554.82569}, {"ts": 1774257240000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 5134.41, "quote_volume": 1603.14364, "trades": 9, "taker_buy_volume": 595.19, "taker_buy_quote": 186.502}, {"ts": 1774257300000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 5862.6, "quote_volume": 1832.67494, "trades": 12, "taker_buy_volume": 4712.03, "taker_buy_quote": 1473.2921}, {"ts": 1774257360000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 2274.67, "quote_volume": 707.56533, "trades": 13, "taker_buy_volume": 542.41, "taker_buy_quote": 169.23192}, {"ts": 1774257420000, "open": 0.311, "high": 0.312, "low": 0.307, "close": 0.311, "volume": 45866.77, "quote_volume": 14179.70936, "trades": 96, "taker_buy_volume": 3276.13, "taker_buy_quote": 1016.15296}, {"ts": 1774257480000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 9046.45, "quote_volume": 2803.33536, "trades": 19, "taker_buy_volume": 4907.49, "taker_buy_quote": 1521.08059}, {"ts": 1774257540000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 17823.41, "quote_volume": 5498.41515, "trades": 23, "taker_buy_volume": 6661.6, "taker_buy_quote": 2058.4344}, {"ts": 1774257600000, "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 4845.73, "quote_volume": 1494.06609, "trades": 12, "taker_buy_volume": 1546.06, "taker_buy_quote": 477.76773}, {"ts": 1774257660000, "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 7781.16, "quote_volume": 2401.1265, "trades": 14, "taker_buy_volume": 371.16, "taker_buy_quote": 114.8796}, {"ts": 1774257720000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 8270.84, "quote_volume": 2555.13562, "trades": 12, "taker_buy_volume": 7716.9, "taker_buy_quote": 2384.5221}, {"ts": 1774257780000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 4241.8, "quote_volume": 1313.30376, "trades": 13, "taker_buy_volume": 2587.56, "taker_buy_quote": 802.1436}, {"ts": 1774257840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 156.84, "quote_volume": 48.46356, "trades": 2, "taker_buy_volume": 156.84, "taker_buy_quote": 48.46356}, {"ts": 1774257900000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 4637.31, "quote_volume": 1433.27946, "trades": 6, "taker_buy_volume": 4372.49, "taker_buy_quote": 1351.45008}, {"ts": 1774257960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2036.21, "quote_volume": 631.2251, "trades": 9, "taker_buy_volume": 2036.21, "taker_buy_quote": 631.2251}, {"ts": 1774258020000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 4848.86, "quote_volume": 1503.50425, "trades": 8, "taker_buy_volume": 2969.58, "taker_buy_quote": 920.92745}, {"ts": 1774258080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 90.12, "quote_volume": 27.9372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 212.68, "quote_volume": 66.04348, "trades": 3, "taker_buy_volume": 112.68, "taker_buy_quote": 35.04348}, {"ts": 1774258200000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 2369.78, "quote_volume": 735.18924, "trades": 6, "taker_buy_volume": 557.44, "taker_buy_quote": 173.36384}, {"ts": 1774258260000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 8790.14, "quote_volume": 2725.522, "trades": 14, "taker_buy_volume": 578.6, "taker_buy_quote": 179.9446}, {"ts": 1774258320000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 3082.66, "quote_volume": 952.72264, "trades": 9, "taker_buy_volume": 2495.58, "taker_buy_quote": 771.31492}, {"ts": 1774258380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 5369.65, "quote_volume": 1653.8522, "trades": 12, "taker_buy_volume": 4502.24, "taker_buy_quote": 1386.68992}, {"ts": 1774258440000, "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 33868.69, "quote_volume": 10397.12202, "trades": 47, "taker_buy_volume": 16122.76, "taker_buy_quote": 4950.11297}, {"ts": 1774258500000, "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.308, "volume": 17658.73, "quote_volume": 5420.45051, "trades": 24, "taker_buy_volume": 11877.79, "taker_buy_quote": 3647.08341}, {"ts": 1774258560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 6578.03, "quote_volume": 2019.45521, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258620000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 9737.74, "quote_volume": 2999.25033, "trades": 17, "taker_buy_volume": 5552.45, "taker_buy_quote": 1710.18101}, {"ts": 1774258680000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 92.4, "quote_volume": 28.529, "trades": 3, "taker_buy_volume": 69.8, "taker_buy_quote": 21.5682}, {"ts": 1774258740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3238.72, "quote_volume": 1000.76448, "trades": 9, "taker_buy_volume": 2839.02, "taker_buy_quote": 877.25718}, {"ts": 1774258800000, "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 21244.2, "quote_volume": 6533.99791, "trades": 19, "taker_buy_volume": 1258.52, "taker_buy_quote": 387.6825}, {"ts": 1774258860000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 8317.94, "quote_volume": 2570.45893, "trades": 7, "taker_buy_volume": 8317.94, "taker_buy_quote": 2570.45893}, {"ts": 1774258920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258980000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 11946.59, "quote_volume": 3701.58698, "trades": 17, "taker_buy_volume": 3464.73, "taker_buy_quote": 1074.0663}, {"ts": 1774259040000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 36.96, "quote_volume": 11.44097, "trades": 2, "taker_buy_volume": 20.33, "taker_buy_quote": 6.3023}, {"ts": 1774259100000, "open": 0.31, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 24108.35, "quote_volume": 7501.24692, "trades": 52, "taker_buy_volume": 16072.89, "taker_buy_quote": 5002.21886}, {"ts": 1774259160000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 4580.82, "quote_volume": 1428.81084, "trades": 11, "taker_buy_volume": 4175.82, "taker_buy_quote": 1302.85584}, {"ts": 1774259220000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 21813.95, "quote_volume": 6807.01594, "trades": 22, "taker_buy_volume": 9419.86, "taker_buy_quote": 2940.05986}, {"ts": 1774259280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2477.37, "quote_volume": 770.46207, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 10170.44, "quote_volume": 3163.00684, "trades": 13, "taker_buy_volume": 6472.18, "taker_buy_quote": 2012.84798}, {"ts": 1774259400000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 6123.12, "quote_volume": 1901.36048, "trades": 11, "taker_buy_volume": 1060.7, "taker_buy_quote": 329.8777}, {"ts": 1774259460000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 692.13, "quote_volume": 214.63656, "trades": 6, "taker_buy_volume": 76.26, "taker_buy_quote": 23.71686}, {"ts": 1774259520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 431.84, "quote_volume": 133.8704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259580000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 4716.2, "quote_volume": 1466.52731, "trades": 7, "taker_buy_volume": 4505.31, "taker_buy_quote": 1401.15141}, {"ts": 1774259640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 8832.88, "quote_volume": 2747.02568, "trades": 3, "taker_buy_volume": 8832.88, "taker_buy_quote": 2747.02568}, {"ts": 1774259700000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 5151.8, "quote_volume": 1607.04078, "trades": 7, "taker_buy_volume": 4830.98, "taker_buy_quote": 1507.26576}, {"ts": 1774259760000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 584.5, "quote_volume": 182.92128, "trades": 2, "taker_buy_volume": 557.28, "taker_buy_quote": 174.42864}, {"ts": 1774259820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 455.96, "quote_volume": 142.71548, "trades": 2, "taker_buy_volume": 455.96, "taker_buy_quote": 142.71548}, {"ts": 1774259880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 6730.81, "quote_volume": 2100.01272, "trades": 8, "taker_buy_volume": 1582.43, "taker_buy_quote": 493.71816}, {"ts": 1774259940000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 420.01, "quote_volume": 130.95354, "trades": 5, "taker_buy_volume": 330.43, "taker_buy_quote": 103.09416}, {"ts": 1774260000000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1517.33, "quote_volume": 472.29463, "trades": 6, "taker_buy_volume": 1013.33, "taker_buy_quote": 315.55063}, {"ts": 1774260060000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 4844.3, "quote_volume": 1506.66642, "trades": 9, "taker_buy_volume": 2710.43, "taker_buy_quote": 843.03285}, {"ts": 1774260120000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 6085.82, "quote_volume": 1896.47165, "trades": 10, "taker_buy_volume": 3781.63, "taker_buy_quote": 1179.86856}, {"ts": 1774260180000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 4504.74, "quote_volume": 1405.87691, "trades": 6, "taker_buy_volume": 398.03, "taker_buy_quote": 124.58339}, {"ts": 1774260240000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 5520.79, "quote_volume": 1728.20257, "trades": 14, "taker_buy_volume": 4994.35, "taker_buy_quote": 1563.93409}, {"ts": 1774260300000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 20249.83, "quote_volume": 6320.48637, "trades": 17, "taker_buy_volume": 5450.32, "taker_buy_quote": 1702.65345}, {"ts": 1774260360000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 4005.05, "quote_volume": 1251.4502, "trades": 5, "taker_buy_volume": 4005.05, "taker_buy_quote": 1251.4502}, {"ts": 1774260420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1284.7, "quote_volume": 400.8264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260480000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 15439.67, "quote_volume": 4824.29374, "trades": 15, "taker_buy_volume": 9072.07, "taker_buy_quote": 2837.60254}, {"ts": 1774260540000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3717.89, "quote_volume": 1167.40128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260600000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 2031.5, "quote_volume": 639.1303, "trades": 12, "taker_buy_volume": 1986.75, "taker_buy_quote": 625.03405}, {"ts": 1774260660000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 6206.32, "quote_volume": 1963.02067, "trades": 22, "taker_buy_volume": 4144.34, "taker_buy_quote": 1311.7169}, {"ts": 1774260720000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 6967.5, "quote_volume": 2215.62379, "trades": 28, "taker_buy_volume": 3452.24, "taker_buy_quote": 1097.98966}, {"ts": 1774260780000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 20879.03, "quote_volume": 6651.42565, "trades": 29, "taker_buy_volume": 19375.39, "taker_buy_quote": 6173.61033}, {"ts": 1774260840000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 5821.0, "quote_volume": 1850.97686, "trades": 8, "taker_buy_volume": 5438.46, "taker_buy_quote": 1729.51806}, {"ts": 1774260900000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 11772.9, "quote_volume": 3752.45485, "trades": 20, "taker_buy_volume": 11772.9, "taker_buy_quote": 3752.45485}, {"ts": 1774260960000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 865.33, "quote_volume": 274.97426, "trades": 11, "taker_buy_volume": 125.85, "taker_buy_quote": 40.07741}, {"ts": 1774261020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 8380.24, "quote_volume": 2656.53608, "trades": 20, "taker_buy_volume": 4616.95, "taker_buy_quote": 1463.57315}, {"ts": 1774261080000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3270.54, "quote_volume": 1037.06501, "trades": 6, "taker_buy_volume": 303.83, "taker_buy_quote": 96.61794}, {"ts": 1774261140000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1375.96, "quote_volume": 436.6856, "trades": 8, "taker_buy_volume": 506.28, "taker_buy_quote": 160.99704}, {"ts": 1774261200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3715.69, "quote_volume": 1177.87373, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261260000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 3077.26, "quote_volume": 976.5037, "trades": 11, "taker_buy_volume": 3047.09, "taker_buy_quote": 966.96998}, {"ts": 1774261320000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 460.35, "quote_volume": 146.27976, "trades": 4, "taker_buy_volume": 348.81, "taker_buy_quote": 110.92158}, {"ts": 1774261380000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 863.32, "quote_volume": 274.49016, "trades": 6, "taker_buy_volume": 817.72, "taker_buy_quote": 260.03496}, {"ts": 1774261440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 243.0, "quote_volume": 77.274, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 77.274}, {"ts": 1774261500000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 297.03, "quote_volume": 94.34665, "trades": 4, "taker_buy_volume": 188.14, "taker_buy_quote": 59.82852}, {"ts": 1774261560000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1599.47, "quote_volume": 508.41977, "trades": 3, "taker_buy_volume": 1387.78, "taker_buy_quote": 441.31404}, {"ts": 1774261620000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 9397.76, "quote_volume": 2962.04535, "trades": 20, "taker_buy_volume": 102.25, "taker_buy_quote": 32.39325}, {"ts": 1774261680000, "open": 0.316, "high": 0.317, "low": 0.314, "close": 0.317, "volume": 17699.3, "quote_volume": 5585.29114, "trades": 20, "taker_buy_volume": 8229.22, "taker_buy_quote": 2602.17251}, {"ts": 1774261740000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 8344.6, "quote_volume": 2625.17917, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261800000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 1789.75, "quote_volume": 563.58975, "trades": 10, "taker_buy_volume": 882.37, "taker_buy_quote": 278.08281}, {"ts": 1774261860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3268.43, "quote_volume": 1029.55545, "trades": 3, "taker_buy_volume": 2955.6, "taker_buy_quote": 931.014}, {"ts": 1774261920000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 2018.95, "quote_volume": 635.36476, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261980000, "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 971.5, "quote_volume": 304.97115, "trades": 6, "taker_buy_volume": 39.25, "taker_buy_quote": 12.36375}, {"ts": 1774262040000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1395.26, "quote_volume": 437.93556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262100000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 810.0, "quote_volume": 254.745, "trades": 2, "taker_buy_volume": 810.0, "taker_buy_quote": 254.745}, {"ts": 1774262160000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1169.46, "quote_volume": 368.84149, "trades": 5, "taker_buy_volume": 461.59, "taker_buy_quote": 145.86244}, {"ts": 1774262220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4019.08, "quote_volume": 1266.0102, "trades": 4, "taker_buy_volume": 524.66, "taker_buy_quote": 165.2679}, {"ts": 1774262280000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1979.94, "quote_volume": 623.11272, "trades": 8, "taker_buy_volume": 211.56, "taker_buy_quote": 66.6414}, {"ts": 1774262340000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1009.92, "quote_volume": 317.16086, "trades": 4, "taker_buy_volume": 45.98, "taker_buy_quote": 14.4837}, {"ts": 1774262400000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 797.48, "quote_volume": 250.31936, "trades": 3, "taker_buy_volume": 124.28, "taker_buy_quote": 39.02392}, {"ts": 1774262460000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 4814.43, "quote_volume": 1511.54251, "trades": 9, "taker_buy_volume": 4625.92, "taker_buy_quote": 1452.53888}, {"ts": 1774262520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1834.1, "quote_volume": 575.9074, "trades": 4, "taker_buy_volume": 499.94, "taker_buy_quote": 156.98116}, {"ts": 1774262580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 561.09, "quote_volume": 175.62117, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 248.8, "quote_volume": 77.91852, "trades": 4, "taker_buy_volume": 44.12, "taker_buy_quote": 13.85368}, {"ts": 1774262700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262760000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1697.87, "quote_volume": 533.3085, "trades": 5, "taker_buy_volume": 1697.87, "taker_buy_quote": 533.3085}, {"ts": 1774262820000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 1554.73, "quote_volume": 490.61537, "trades": 9, "taker_buy_volume": 1537.75, "taker_buy_quote": 485.28365}, {"ts": 1774262880000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5731.87, "quote_volume": 1813.37211, "trades": 5, "taker_buy_volume": 2101.19, "taker_buy_quote": 666.07723}, {"ts": 1774262940000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 252.67, "quote_volume": 79.75492, "trades": 3, "taker_buy_volume": 147.49, "taker_buy_quote": 46.62322}, {"ts": 1774263000000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 844.09, "quote_volume": 266.7546, "trades": 6, "taker_buy_volume": 123.64, "taker_buy_quote": 39.0924}, {"ts": 1774263060000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 830.1, "quote_volume": 262.30303, "trades": 6, "taker_buy_volume": 43.64, "taker_buy_quote": 13.83388}, {"ts": 1774263120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2060.7, "quote_volume": 651.1812, "trades": 3, "taker_buy_volume": 2060.7, "taker_buy_quote": 651.1812}, {"ts": 1774263180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3764.86, "quote_volume": 1193.46062, "trades": 5, "taker_buy_volume": 405.06, "taker_buy_quote": 128.40402}, {"ts": 1774263240000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 339.47, "quote_volume": 107.52387, "trades": 6, "taker_buy_volume": 251.35, "taker_buy_quote": 79.67795}, {"ts": 1774263300000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1295.62, "quote_volume": 410.7289, "trades": 5, "taker_buy_volume": 1295.62, "taker_buy_quote": 410.7289}, {"ts": 1774263360000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 8060.14, "quote_volume": 2561.71002, "trades": 14, "taker_buy_volume": 8060.14, "taker_buy_quote": 2561.71002}, {"ts": 1774263420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2890.94, "quote_volume": 922.20986, "trades": 5, "taker_buy_volume": 2890.94, "taker_buy_quote": 922.20986}, {"ts": 1774263480000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 723.49, "quote_volume": 230.99001, "trades": 11, "taker_buy_volume": 656.58, "taker_buy_quote": 209.67463}, {"ts": 1774263540000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1732.59, "quote_volume": 553.87361, "trades": 11, "taker_buy_volume": 1177.4, "taker_buy_quote": 376.768}, {"ts": 1774263600000, "open": 0.319, "high": 0.322, "low": 0.319, "close": 0.322, "volume": 36681.36, "quote_volume": 11743.27192, "trades": 25, "taker_buy_volume": 8978.1, "taker_buy_quote": 2877.85273}, {"ts": 1774263660000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 10032.81, "quote_volume": 3233.51766, "trades": 25, "taker_buy_volume": 6689.57, "taker_buy_quote": 2157.0294}, {"ts": 1774263720000, "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.323, "volume": 37169.32, "quote_volume": 11948.31248, "trades": 38, "taker_buy_volume": 10749.54, "taker_buy_quote": 3462.21865}, {"ts": 1774263780000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 18846.86, "quote_volume": 6097.75178, "trades": 30, "taker_buy_volume": 15095.07, "taker_buy_quote": 4885.98938}, {"ts": 1774263840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 91.31, "quote_volume": 29.49313, "trades": 1, "taker_buy_volume": 91.31, "taker_buy_quote": 29.49313}, {"ts": 1774263900000, "open": 0.322, "high": 0.326, "low": 0.321, "close": 0.326, "volume": 32638.08, "quote_volume": 10590.43481, "trades": 74, "taker_buy_volume": 15368.25, "taker_buy_quote": 4992.26313}, {"ts": 1774263960000, "open": 0.327, "high": 0.331, "low": 0.327, "close": 0.328, "volume": 116719.26, "quote_volume": 38363.30364, "trades": 185, "taker_buy_volume": 81742.05, "taker_buy_quote": 26866.31369}, {"ts": 1774264020000, "open": 0.33, "high": 0.349, "low": 0.33, "close": 0.346, "volume": 253202.04, "quote_volume": 86763.36713, "trades": 787, "taker_buy_volume": 151738.84, "taker_buy_quote": 51867.59732}, {"ts": 1774264080000, "open": 0.345, "high": 0.345, "low": 0.336, "close": 0.337, "volume": 109120.44, "quote_volume": 37216.70202, "trades": 296, "taker_buy_volume": 29222.95, "taker_buy_quote": 9984.16842}, {"ts": 1774264140000, "open": 0.337, "high": 0.343, "low": 0.332, "close": 0.334, "volume": 161307.61, "quote_volume": 54378.23382, "trades": 381, "taker_buy_volume": 99360.43, "taker_buy_quote": 33528.33543}, {"ts": 1774264200000, "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.331, "volume": 98124.79, "quote_volume": 32664.66865, "trades": 255, "taker_buy_volume": 49063.58, "taker_buy_quote": 16376.75007}, {"ts": 1774264260000, "open": 0.332, "high": 0.337, "low": 0.331, "close": 0.333, "volume": 61736.89, "quote_volume": 20575.50633, "trades": 96, "taker_buy_volume": 58693.52, "taker_buy_quote": 19560.02834}, {"ts": 1774264320000, "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.334, "volume": 15926.17, "quote_volume": 5303.84556, "trades": 43, "taker_buy_volume": 7927.7, "taker_buy_quote": 2645.86104}, {"ts": 1774264380000, "open": 0.334, "high": 0.34, "low": 0.334, "close": 0.336, "volume": 47750.46, "quote_volume": 16078.19607, "trades": 104, "taker_buy_volume": 17844.36, "taker_buy_quote": 6025.29194}, {"ts": 1774264440000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 8693.86, "quote_volume": 2918.32976, "trades": 30, "taker_buy_volume": 4845.55, "taker_buy_quote": 1628.53715}, {"ts": 1774264500000, "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 16078.62, "quote_volume": 5415.26524, "trades": 52, "taker_buy_volume": 8119.1, "taker_buy_quote": 2736.71722}, {"ts": 1774264560000, "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 27079.42, "quote_volume": 9140.25578, "trades": 68, "taker_buy_volume": 16546.98, "taker_buy_quote": 5587.86603}, {"ts": 1774264620000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 8282.91, "quote_volume": 2792.32773, "trades": 31, "taker_buy_volume": 2676.22, "taker_buy_quote": 903.19408}, {"ts": 1774264680000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 14018.59, "quote_volume": 4743.60739, "trades": 34, "taker_buy_volume": 8566.49, "taker_buy_quote": 2900.94672}, {"ts": 1774264740000, "open": 0.337, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 21428.19, "quote_volume": 7284.95248, "trades": 48, "taker_buy_volume": 14118.89, "taker_buy_quote": 4807.07466}, {"ts": 1774264800000, "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 24030.72, "quote_volume": 8177.02448, "trades": 49, "taker_buy_volume": 13927.38, "taker_buy_quote": 4737.29762}, {"ts": 1774264860000, "open": 0.342, "high": 0.343, "low": 0.338, "close": 0.34, "volume": 49798.84, "quote_volume": 16935.96289, "trades": 50, "taker_buy_volume": 9318.74, "taker_buy_quote": 3171.15463}, {"ts": 1774264920000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 21315.21, "quote_volume": 7213.65141, "trades": 50, "taker_buy_volume": 5198.17, "taker_buy_quote": 1761.0266}, {"ts": 1774264980000, "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 41667.41, "quote_volume": 14069.5273, "trades": 64, "taker_buy_volume": 9531.66, "taker_buy_quote": 3220.9899}, {"ts": 1774265040000, "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 32216.42, "quote_volume": 10850.35987, "trades": 33, "taker_buy_volume": 8098.69, "taker_buy_quote": 2732.16839}, {"ts": 1774265100000, "open": 0.336, "high": 0.34, "low": 0.336, "close": 0.34, "volume": 33403.39, "quote_volume": 11289.6351, "trades": 49, "taker_buy_volume": 14710.16, "taker_buy_quote": 4984.39161}, {"ts": 1774265160000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 26389.97, "quote_volume": 8999.35981, "trades": 40, "taker_buy_volume": 11738.41, "taker_buy_quote": 4008.06518}, {"ts": 1774265220000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 8188.21, "quote_volume": 2805.95751, "trades": 23, "taker_buy_volume": 7068.63, "taker_buy_quote": 2423.094}, {"ts": 1774265280000, "open": 0.342, "high": 0.345, "low": 0.341, "close": 0.345, "volume": 85334.17, "quote_volume": 29306.79342, "trades": 81, "taker_buy_volume": 74532.4, "taker_buy_quote": 25604.63625}, {"ts": 1774265340000, "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 27604.16, "quote_volume": 9474.27254, "trades": 38, "taker_buy_volume": 9725.16, "taker_buy_quote": 3340.47351}, {"ts": 1774265400000, "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 8216.97, "quote_volume": 2826.95346, "trades": 28, "taker_buy_volume": 7197.84, "taker_buy_quote": 2477.31505}, {"ts": 1774265460000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 3532.97, "quote_volume": 1217.29616, "trades": 16, "taker_buy_volume": 2325.24, "taker_buy_quote": 801.83704}, {"ts": 1774265520000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 36842.63, "quote_volume": 12607.66363, "trades": 29, "taker_buy_volume": 1821.17, "taker_buy_quote": 626.28703}, {"ts": 1774265580000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 4478.34, "quote_volume": 1531.56203, "trades": 19, "taker_buy_volume": 302.24, "taker_buy_quote": 103.64848}, {"ts": 1774265640000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 10303.21, "quote_volume": 3517.85078, "trades": 21, "taker_buy_volume": 4456.17, "taker_buy_quote": 1524.01014}, {"ts": 1774265700000, "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.338, "volume": 31210.35, "quote_volume": 10607.54612, "trades": 52, "taker_buy_volume": 8954.06, "taker_buy_quote": 3044.95678}, {"ts": 1774265760000, "open": 0.338, "high": 0.342, "low": 0.338, "close": 0.342, "volume": 16527.78, "quote_volume": 5624.63636, "trades": 24, "taker_buy_volume": 12485.15, "taker_buy_quote": 4251.51452}, {"ts": 1774265820000, "open": 0.341, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 3104.83, "quote_volume": 1064.54461, "trades": 20, "taker_buy_volume": 2823.92, "taker_buy_quote": 968.63648}, {"ts": 1774265880000, "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.344, "volume": 23505.23, "quote_volume": 8059.16166, "trades": 30, "taker_buy_volume": 21492.74, "taker_buy_quote": 7370.66289}, {"ts": 1774265940000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 13025.13, "quote_volume": 4478.20578, "trades": 22, "taker_buy_volume": 1242.26, "taker_buy_quote": 427.33744}, {"ts": 1774266000000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 14349.68, "quote_volume": 4913.37048, "trades": 23, "taker_buy_volume": 1323.97, "taker_buy_quote": 453.8126}, {"ts": 1774266060000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 11207.27, "quote_volume": 3844.12454, "trades": 14, "taker_buy_volume": 10397.27, "taker_buy_quote": 3566.29454}, {"ts": 1774266120000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 15259.31, "quote_volume": 5255.80804, "trades": 23, "taker_buy_volume": 13012.41, "taker_buy_quote": 4482.87444}, {"ts": 1774266180000, "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 79167.75, "quote_volume": 27293.50427, "trades": 37, "taker_buy_volume": 8900.84, "taker_buy_quote": 3064.37795}, {"ts": 1774266240000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2973.23, "quote_volume": 1020.25237, "trades": 11, "taker_buy_volume": 2347.38, "taker_buy_quote": 805.58582}, {"ts": 1774266300000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2399.05, "quote_volume": 820.50576, "trades": 5, "taker_buy_volume": 30.66, "taker_buy_quote": 10.51638}, {"ts": 1774266360000, "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 7105.24, "quote_volume": 2437.81455, "trades": 12, "taker_buy_volume": 5671.36, "taker_buy_quote": 1946.01155}, {"ts": 1774266420000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 32603.79, "quote_volume": 11151.01983, "trades": 16, "taker_buy_volume": 1461.98, "taker_buy_quote": 499.99716}, {"ts": 1774266480000, "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 32079.02, "quote_volume": 10893.33873, "trades": 48, "taker_buy_volume": 13217.59, "taker_buy_quote": 4493.62693}, {"ts": 1774266540000, "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 29613.11, "quote_volume": 10050.11881, "trades": 51, "taker_buy_volume": 8193.32, "taker_buy_quote": 2788.07913}, {"ts": 1774266600000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 4493.29, "quote_volume": 1523.03921, "trades": 15, "taker_buy_volume": 2691.55, "taker_buy_quote": 913.63294}, {"ts": 1774266660000, "open": 0.34, "high": 0.341, "low": 0.337, "close": 0.34, "volume": 56838.67, "quote_volume": 19210.22434, "trades": 54, "taker_buy_volume": 1395.77, "taker_buy_quote": 472.31508}, {"ts": 1774266720000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 7487.29, "quote_volume": 2537.50449, "trades": 16, "taker_buy_volume": 657.76, "taker_buy_quote": 223.33931}, {"ts": 1774266780000, "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.342, "volume": 4601.46, "quote_volume": 1564.08425, "trades": 17, "taker_buy_volume": 3688.51, "taker_buy_quote": 1255.47706}, {"ts": 1774266840000, "open": 0.341, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 6954.22, "quote_volume": 2366.91166, "trades": 12, "taker_buy_volume": 2390.83, "taker_buy_quote": 815.73108}, {"ts": 1774266900000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 8867.35, "quote_volume": 3012.342, "trades": 18, "taker_buy_volume": 2079.73, "taker_buy_quote": 706.7032}, {"ts": 1774266960000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1273.6, "quote_volume": 431.14894, "trades": 13, "taker_buy_volume": 672.14, "taker_buy_quote": 227.85546}, {"ts": 1774267020000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 4378.1, "quote_volume": 1484.30556, "trades": 9, "taker_buy_volume": 268.78, "taker_buy_quote": 91.24608}, {"ts": 1774267080000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 26079.7, "quote_volume": 8849.14621, "trades": 20, "taker_buy_volume": 8961.5, "taker_buy_quote": 3046.07641}, {"ts": 1774267140000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 14922.05, "quote_volume": 5072.48705, "trades": 13, "taker_buy_volume": 3652.71, "taker_buy_quote": 1241.9214}, {"ts": 1774267200000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 5265.8, "quote_volume": 1796.91535, "trades": 14, "taker_buy_volume": 4098.72, "taker_buy_quote": 1400.10815}, {"ts": 1774267260000, "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 32832.95, "quote_volume": 11275.43065, "trades": 39, "taker_buy_volume": 27640.31, "taker_buy_quote": 9490.39626}, {"ts": 1774267320000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 8755.1, "quote_volume": 3002.47456, "trades": 19, "taker_buy_volume": 6479.65, "taker_buy_quote": 2222.34624}, {"ts": 1774267380000, "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 10808.79, "quote_volume": 3697.0843, "trades": 15, "taker_buy_volume": 2068.97, "taker_buy_quote": 708.38284}, {"ts": 1774267440000, "open": 0.343, "high": 0.351, "low": 0.343, "close": 0.349, "volume": 98286.74, "quote_volume": 34335.0343, "trades": 164, "taker_buy_volume": 78116.16, "taker_buy_quote": 27285.65497}, {"ts": 1774267500000, "open": 0.348, "high": 0.352, "low": 0.348, "close": 0.349, "volume": 26137.07, "quote_volume": 9144.8645, "trades": 60, "taker_buy_volume": 15726.6, "taker_buy_quote": 5506.37181}, {"ts": 1774267560000, "open": 0.348, "high": 0.351, "low": 0.347, "close": 0.35, "volume": 48396.0, "quote_volume": 16859.65143, "trades": 88, "taker_buy_volume": 6763.75, "taker_buy_quote": 2364.24821}, {"ts": 1774267620000, "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 44350.49, "quote_volume": 15523.61751, "trades": 55, "taker_buy_volume": 17259.73, "taker_buy_quote": 6041.79655}, {"ts": 1774267680000, "open": 0.348, "high": 0.358, "low": 0.348, "close": 0.358, "volume": 65266.76, "quote_volume": 23193.5295, "trades": 96, "taker_buy_volume": 58830.89, "taker_buy_quote": 20899.6425}, {"ts": 1774267740000, "open": 0.357, "high": 0.361, "low": 0.356, "close": 0.361, "volume": 45284.7, "quote_volume": 16233.9928, "trades": 93, "taker_buy_volume": 28011.83, "taker_buy_quote": 10053.51217}, {"ts": 1774267800000, "open": 0.361, "high": 0.364, "low": 0.359, "close": 0.36, "volume": 61158.41, "quote_volume": 22113.57579, "trades": 109, "taker_buy_volume": 34646.65, "taker_buy_quote": 12557.23168}, {"ts": 1774267860000, "open": 0.361, "high": 0.365, "low": 0.36, "close": 0.364, "volume": 60873.86, "quote_volume": 22047.61972, "trades": 66, "taker_buy_volume": 55790.35, "taker_buy_quote": 20211.08319}, {"ts": 1774267920000, "open": 0.364, "high": 0.366, "low": 0.36, "close": 0.36, "volume": 56638.76, "quote_volume": 20633.80542, "trades": 102, "taker_buy_volume": 23478.24, "taker_buy_quote": 8568.98506}, {"ts": 1774267980000, "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 31603.23, "quote_volume": 11377.97148, "trades": 56, "taker_buy_volume": 17684.06, "taker_buy_quote": 6370.39766}, {"ts": 1774268040000, "open": 0.361, "high": 0.363, "low": 0.36, "close": 0.362, "volume": 22361.02, "quote_volume": 8082.77143, "trades": 52, "taker_buy_volume": 8783.34, "taker_buy_quote": 3174.48137}, {"ts": 1774268100000, "open": 0.362, "high": 0.364, "low": 0.361, "close": 0.364, "volume": 18039.61, "quote_volume": 6517.8839, "trades": 30, "taker_buy_volume": 3727.8, "taker_buy_quote": 1350.84343}, {"ts": 1774268160000, "open": 0.362, "high": 0.367, "low": 0.362, "close": 0.367, "volume": 35457.02, "quote_volume": 12934.77457, "trades": 70, "taker_buy_volume": 25207.67, "taker_buy_quote": 9196.87347}, {"ts": 1774268220000, "open": 0.365, "high": 0.369, "low": 0.364, "close": 0.365, "volume": 57134.06, "quote_volume": 20946.95889, "trades": 144, "taker_buy_volume": 42286.95, "taker_buy_quote": 15525.03624}, {"ts": 1774268280000, "open": 0.365, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 36899.84, "quote_volume": 13522.74552, "trades": 91, "taker_buy_volume": 12512.85, "taker_buy_quote": 4590.08864}, {"ts": 1774268340000, "open": 0.365, "high": 0.366, "low": 0.361, "close": 0.362, "volume": 59557.85, "quote_volume": 21682.09009, "trades": 125, "taker_buy_volume": 34283.07, "taker_buy_quote": 12492.96293}, {"ts": 1774268400000, "open": 0.361, "high": 0.364, "low": 0.361, "close": 0.362, "volume": 6864.64, "quote_volume": 2488.64003, "trades": 32, "taker_buy_volume": 3319.11, "taker_buy_quote": 1204.59474}, {"ts": 1774268460000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 8681.66, "quote_volume": 3142.96413, "trades": 26, "taker_buy_volume": 4305.83, "taker_buy_quote": 1558.83927}, {"ts": 1774268520000, "open": 0.361, "high": 0.361, "low": 0.353, "close": 0.354, "volume": 69525.68, "quote_volume": 24744.42057, "trades": 142, "taker_buy_volume": 24089.18, "taker_buy_quote": 8560.48525}, {"ts": 1774268580000, "open": 0.354, "high": 0.355, "low": 0.35, "close": 0.352, "volume": 49273.11, "quote_volume": 17362.75955, "trades": 101, "taker_buy_volume": 33643.2, "taker_buy_quote": 11865.0055}, {"ts": 1774268640000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 7635.22, "quote_volume": 2686.23531, "trades": 16, "taker_buy_volume": 1570.13, "taker_buy_quote": 552.87966}, {"ts": 1774268700000, "open": 0.351, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 5883.43, "quote_volume": 2074.57658, "trades": 20, "taker_buy_volume": 1454.41, "taker_buy_quote": 514.02414}, {"ts": 1774268760000, "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 5291.11, "quote_volume": 1872.43771, "trades": 17, "taker_buy_volume": 1978.47, "taker_buy_quote": 700.63217}, {"ts": 1774268820000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 9133.49, "quote_volume": 3226.2143, "trades": 19, "taker_buy_volume": 2140.33, "taker_buy_quote": 757.62882}, {"ts": 1774268880000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1191.09, "quote_volume": 421.94712, "trades": 12, "taker_buy_volume": 1191.09, "taker_buy_quote": 421.94712}, {"ts": 1774268940000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 6605.59, "quote_volume": 2340.09702, "trades": 12, "taker_buy_volume": 1718.16, "taker_buy_quote": 609.9468}, {"ts": 1774269000000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 9661.78, "quote_volume": 3422.16783, "trades": 12, "taker_buy_volume": 6544.83, "taker_buy_quote": 2321.88448}, {"ts": 1774269060000, "open": 0.356, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 15358.33, "quote_volume": 5491.62784, "trades": 47, "taker_buy_volume": 10719.23, "taker_buy_quote": 3830.87803}, {"ts": 1774269120000, "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 5047.16, "quote_volume": 1795.10146, "trades": 19, "taker_buy_volume": 3258.78, "taker_buy_quote": 1159.73972}, {"ts": 1774269180000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 15381.22, "quote_volume": 5443.9554, "trades": 12, "taker_buy_volume": 7229.84, "taker_buy_quote": 2559.36336}, {"ts": 1774269240000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 10763.39, "quote_volume": 3799.7627, "trades": 22, "taker_buy_volume": 4147.27, "taker_buy_quote": 1464.27234}, {"ts": 1774269300000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 13085.95, "quote_volume": 4625.40051, "trades": 23, "taker_buy_volume": 6862.22, "taker_buy_quote": 2428.36082}, {"ts": 1774269360000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 11714.13, "quote_volume": 4142.67777, "trades": 25, "taker_buy_volume": 188.42, "taker_buy_quote": 66.54326}, {"ts": 1774269420000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1254.08, "quote_volume": 443.18729, "trades": 6, "taker_buy_volume": 403.76, "taker_buy_quote": 142.93104}, {"ts": 1774269480000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 2887.38, "quote_volume": 1020.38312, "trades": 13, "taker_buy_volume": 505.73, "taker_buy_quote": 179.25567}, {"ts": 1774269540000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 4739.01, "quote_volume": 1674.70926, "trades": 15, "taker_buy_volume": 1129.73, "taker_buy_quote": 399.62442}, {"ts": 1774269600000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 1794.04, "quote_volume": 634.52601, "trades": 9, "taker_buy_volume": 1187.64, "taker_buy_quote": 420.46681}, {"ts": 1774269660000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 3510.1, "quote_volume": 1245.6805, "trades": 5, "taker_buy_volume": 3105.1, "taker_buy_quote": 1102.3105}, {"ts": 1774269720000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4791.83, "quote_volume": 1700.16714, "trades": 14, "taker_buy_volume": 2752.9, "taker_buy_quote": 977.2795}, {"ts": 1774269780000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 3252.34, "quote_volume": 1151.34244, "trades": 10, "taker_buy_volume": 1552.05, "taker_buy_quote": 549.43978}, {"ts": 1774269840000, "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.357, "volume": 8418.91, "quote_volume": 2994.9263, "trades": 21, "taker_buy_volume": 7343.6, "taker_buy_quote": 2613.05156}, {"ts": 1774269900000, "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 22591.35, "quote_volume": 8111.8911, "trades": 44, "taker_buy_volume": 11548.58, "taker_buy_quote": 4147.59669}, {"ts": 1774269960000, "open": 0.36, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 6844.24, "quote_volume": 2471.04196, "trades": 30, "taker_buy_volume": 3517.84, "taker_buy_quote": 1272.31745}, {"ts": 1774270020000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 12944.52, "quote_volume": 4650.40008, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270080000, "open": 0.359, "high": 0.368, "low": 0.357, "close": 0.364, "volume": 154315.11, "quote_volume": 56135.16609, "trades": 323, "taker_buy_volume": 61432.67, "taker_buy_quote": 22361.32412}, {"ts": 1774270140000, "open": 0.365, "high": 0.365, "low": 0.362, "close": 0.364, "volume": 7434.79, "quote_volume": 2700.86095, "trades": 28, "taker_buy_volume": 5667.26, "taker_buy_quote": 2060.70714}, {"ts": 1774270200000, "open": 0.363, "high": 0.364, "low": 0.361, "close": 0.362, "volume": 12620.91, "quote_volume": 4570.51739, "trades": 42, "taker_buy_volume": 4550.31, "taker_buy_quote": 1649.42962}, {"ts": 1774270260000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.361, "volume": 15254.39, "quote_volume": 5508.60975, "trades": 22, "taker_buy_volume": 2907.25, "taker_buy_quote": 1050.51983}, {"ts": 1774270320000, "open": 0.361, "high": 0.363, "low": 0.36, "close": 0.363, "volume": 14586.56, "quote_volume": 5275.48619, "trades": 58, "taker_buy_volume": 9808.1, "taker_buy_quote": 3550.23121}, {"ts": 1774270380000, "open": 0.363, "high": 0.365, "low": 0.362, "close": 0.365, "volume": 8416.1, "quote_volume": 3057.3846, "trades": 18, "taker_buy_volume": 7874.72, "taker_buy_quote": 2861.18153}, {"ts": 1774270440000, "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 20239.98, "quote_volume": 7398.37491, "trades": 36, "taker_buy_volume": 16577.78, "taker_buy_quote": 6062.01443}, {"ts": 1774270500000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 14401.78, "quote_volume": 5257.48582, "trades": 40, "taker_buy_volume": 12459.28, "taker_buy_quote": 4549.13049}, {"ts": 1774270560000, "open": 0.366, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 25451.04, "quote_volume": 9322.6196, "trades": 56, "taker_buy_volume": 15255.7, "taker_buy_quote": 5593.12081}, {"ts": 1774270620000, "open": 0.367, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 11456.12, "quote_volume": 4188.68577, "trades": 32, "taker_buy_volume": 7746.52, "taker_buy_quote": 2835.44893}, {"ts": 1774270680000, "open": 0.366, "high": 0.375, "low": 0.366, "close": 0.373, "volume": 171630.53, "quote_volume": 63653.39014, "trades": 243, "taker_buy_volume": 131679.94, "taker_buy_quote": 48749.57961}, {"ts": 1774270740000, "open": 0.373, "high": 0.378, "low": 0.373, "close": 0.374, "volume": 71923.84, "quote_volume": 26981.84017, "trades": 193, "taker_buy_volume": 50253.3, "taker_buy_quote": 18865.84095}, {"ts": 1774270800000, "open": 0.373, "high": 0.374, "low": 0.364, "close": 0.369, "volume": 101970.65, "quote_volume": 37586.64416, "trades": 230, "taker_buy_volume": 53393.73, "taker_buy_quote": 19711.63946}, {"ts": 1774270860000, "open": 0.369, "high": 0.372, "low": 0.369, "close": 0.372, "volume": 18632.78, "quote_volume": 6924.58001, "trades": 40, "taker_buy_volume": 14743.22, "taker_buy_quote": 5482.08606}, {"ts": 1774270920000, "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.371, "volume": 27233.57, "quote_volume": 10137.96419, "trades": 61, "taker_buy_volume": 19144.39, "taker_buy_quote": 7132.26398}, {"ts": 1774270980000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 17055.25, "quote_volume": 6318.54194, "trades": 43, "taker_buy_volume": 11079.48, "taker_buy_quote": 4106.59242}, {"ts": 1774271040000, "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.368, "volume": 35634.8, "quote_volume": 13155.64231, "trades": 60, "taker_buy_volume": 15390.84, "taker_buy_quote": 5701.64856}, {"ts": 1774271100000, "open": 0.367, "high": 0.368, "low": 0.363, "close": 0.364, "volume": 35850.31, "quote_volume": 13082.15301, "trades": 61, "taker_buy_volume": 9120.12, "taker_buy_quote": 3328.67768}, {"ts": 1774271160000, "open": 0.363, "high": 0.364, "low": 0.361, "close": 0.364, "volume": 36169.83, "quote_volume": 13125.6687, "trades": 79, "taker_buy_volume": 24578.74, "taker_buy_quote": 8926.73913}, {"ts": 1774271220000, "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 8411.59, "quote_volume": 3066.39575, "trades": 34, "taker_buy_volume": 4862.89, "taker_buy_quote": 1774.43488}, {"ts": 1774271280000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 6136.45, "quote_volume": 2235.38914, "trades": 16, "taker_buy_volume": 5159.46, "taker_buy_quote": 1879.80186}, {"ts": 1774271340000, "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 5377.29, "quote_volume": 1964.26463, "trades": 25, "taker_buy_volume": 5115.48, "taker_buy_quote": 1868.86379}, {"ts": 1774271400000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 3721.55, "quote_volume": 1364.31671, "trades": 15, "taker_buy_volume": 2708.97, "taker_buy_quote": 993.71243}, {"ts": 1774271460000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 7351.15, "quote_volume": 2689.91329, "trades": 15, "taker_buy_volume": 6152.54, "taker_buy_quote": 2252.42064}, {"ts": 1774271520000, "open": 0.365, "high": 0.368, "low": 0.365, "close": 0.368, "volume": 13496.03, "quote_volume": 4948.45386, "trades": 20, "taker_buy_volume": 13496.03, "taker_buy_quote": 4948.45386}, {"ts": 1774271580000, "open": 0.368, "high": 0.37, "low": 0.367, "close": 0.367, "volume": 13908.3, "quote_volume": 5122.92008, "trades": 28, "taker_buy_volume": 6213.2, "taker_buy_quote": 2293.56304}, {"ts": 1774271640000, "open": 0.367, "high": 0.367, "low": 0.364, "close": 0.364, "volume": 12645.75, "quote_volume": 4615.02145, "trades": 31, "taker_buy_volume": 3271.2, "taker_buy_quote": 1193.61323}, {"ts": 1774271700000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 8109.29, "quote_volume": 2960.83919, "trades": 25, "taker_buy_volume": 6246.63, "taker_buy_quote": 2281.74291}, {"ts": 1774271760000, "open": 0.365, "high": 0.369, "low": 0.365, "close": 0.369, "volume": 12000.04, "quote_volume": 4409.26405, "trades": 25, "taker_buy_volume": 7902.25, "taker_buy_quote": 2902.99166}, {"ts": 1774271820000, "open": 0.367, "high": 0.367, "low": 0.363, "close": 0.364, "volume": 13019.46, "quote_volume": 4749.02647, "trades": 23, "taker_buy_volume": 247.24, "taker_buy_quote": 90.09838}, {"ts": 1774271880000, "open": 0.363, "high": 0.367, "low": 0.361, "close": 0.364, "volume": 72773.41, "quote_volume": 26486.18377, "trades": 125, "taker_buy_volume": 36736.79, "taker_buy_quote": 13389.11679}, {"ts": 1774271940000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 17364.52, "quote_volume": 6303.33449, "trades": 26, "taker_buy_volume": 10738.14, "taker_buy_quote": 3897.95855}, {"ts": 1774272000000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 12174.81, "quote_volume": 4401.01928, "trades": 32, "taker_buy_volume": 4324.74, "taker_buy_quote": 1564.70798}, {"ts": 1774272060000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 15116.04, "quote_volume": 5471.14795, "trades": 30, "taker_buy_volume": 9476.77, "taker_buy_quote": 3429.99637}, {"ts": 1774272120000, "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 18892.38, "quote_volume": 6799.88847, "trades": 44, "taker_buy_volume": 8838.7, "taker_buy_quote": 3184.5742}, {"ts": 1774272180000, "open": 0.359, "high": 0.36, "low": 0.356, "close": 0.36, "volume": 26390.6, "quote_volume": 9455.07672, "trades": 53, "taker_buy_volume": 17645.27, "taker_buy_quote": 6324.48391}, {"ts": 1774272240000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 3497.66, "quote_volume": 1257.67282, "trades": 18, "taker_buy_volume": 2012.88, "taker_buy_quote": 724.6368}, {"ts": 1774272300000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 18398.22, "quote_volume": 6594.32196, "trades": 32, "taker_buy_volume": 4723.51, "taker_buy_quote": 1695.50409}, {"ts": 1774272360000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 7452.29, "quote_volume": 2679.95032, "trades": 22, "taker_buy_volume": 1590.92, "taker_buy_quote": 572.5194}, {"ts": 1774272420000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 5042.75, "quote_volume": 1805.53231, "trades": 14, "taker_buy_volume": 3790.78, "taker_buy_quote": 1357.50027}, {"ts": 1774272480000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 9732.56, "quote_volume": 3480.43286, "trades": 19, "taker_buy_volume": 5593.14, "taker_buy_quote": 2001.8534}, {"ts": 1774272540000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 767.95, "quote_volume": 275.47296, "trades": 6, "taker_buy_volume": 546.86, "taker_buy_quote": 196.32274}, {"ts": 1774272600000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 8331.33, "quote_volume": 2986.01453, "trades": 16, "taker_buy_volume": 738.62, "taker_buy_quote": 265.16458}, {"ts": 1774272660000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 25566.14, "quote_volume": 9097.05893, "trades": 49, "taker_buy_volume": 8889.09, "taker_buy_quote": 3166.92234}, {"ts": 1774272720000, "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 13792.42, "quote_volume": 4890.68706, "trades": 23, "taker_buy_volume": 767.94, "taker_buy_quote": 273.52057}, {"ts": 1774272780000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1532.44, "quote_volume": 544.10312, "trades": 9, "taker_buy_volume": 86.92, "taker_buy_quote": 30.94352}, {"ts": 1774272840000, "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.354, "volume": 16848.59, "quote_volume": 5965.25519, "trades": 35, "taker_buy_volume": 6206.35, "taker_buy_quote": 2200.81005}, {"ts": 1774272900000, "open": 0.354, "high": 0.357, "low": 0.353, "close": 0.355, "volume": 10959.36, "quote_volume": 3899.40543, "trades": 17, "taker_buy_volume": 5047.69, "taker_buy_quote": 1795.78062}, {"ts": 1774272960000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 2834.23, "quote_volume": 1004.28204, "trades": 13, "taker_buy_volume": 745.56, "taker_buy_quote": 264.6738}, {"ts": 1774273020000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 6254.76, "quote_volume": 2219.16688, "trades": 15, "taker_buy_volume": 3055.88, "taker_buy_quote": 1084.8374}, {"ts": 1774273080000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 5916.82, "quote_volume": 2101.12715, "trades": 10, "taker_buy_volume": 1061.05, "taker_buy_quote": 377.3288}, {"ts": 1774273140000, "open": 0.354, "high": 0.359, "low": 0.354, "close": 0.358, "volume": 31641.26, "quote_volume": 11309.82975, "trades": 69, "taker_buy_volume": 27423.27, "taker_buy_quote": 9800.4171}, {"ts": 1774273200000, "open": 0.358, "high": 0.361, "low": 0.358, "close": 0.361, "volume": 18804.22, "quote_volume": 6766.01245, "trades": 60, "taker_buy_volume": 9701.61, "taker_buy_quote": 3492.59548}, {"ts": 1774273260000, "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.36, "volume": 23398.33, "quote_volume": 8407.87528, "trades": 46, "taker_buy_volume": 1400.67, "taker_buy_quote": 505.19986}, {"ts": 1774273320000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1176.45, "quote_volume": 423.073, "trades": 8, "taker_buy_volume": 727.45, "taker_buy_quote": 261.882}, {"ts": 1774273380000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 11139.23, "quote_volume": 3995.0089, "trades": 24, "taker_buy_volume": 5799.6, "taker_buy_quote": 2082.07251}, {"ts": 1774273440000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 5220.73, "quote_volume": 1879.79728, "trades": 12, "taker_buy_volume": 4091.24, "taker_buy_quote": 1473.27512}, {"ts": 1774273500000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 8370.26, "quote_volume": 3011.92735, "trades": 15, "taker_buy_volume": 7407.68, "taker_buy_quote": 2665.95613}, {"ts": 1774273560000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 4391.28, "quote_volume": 1573.55579, "trades": 10, "taker_buy_volume": 405.0, "taker_buy_quote": 144.99}, {"ts": 1774273620000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 4677.76, "quote_volume": 1665.29917, "trades": 12, "taker_buy_volume": 1497.05, "taker_buy_quote": 532.9498}, {"ts": 1774273680000, "open": 0.355, "high": 0.363, "low": 0.355, "close": 0.363, "volume": 60843.05, "quote_volume": 21814.87025, "trades": 150, "taker_buy_volume": 38869.71, "taker_buy_quote": 13929.48536}, {"ts": 1774273740000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 13001.82, "quote_volume": 4729.42917, "trades": 43, "taker_buy_volume": 10879.29, "taker_buy_quote": 3956.862}, {"ts": 1774273800000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 737.69, "quote_volume": 269.20136, "trades": 8, "taker_buy_volume": 682.2, "taker_buy_quote": 249.003}, {"ts": 1774273860000, "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 21005.84, "quote_volume": 7658.36602, "trades": 37, "taker_buy_volume": 8537.64, "taker_buy_quote": 3116.31192}, {"ts": 1774273920000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 18310.66, "quote_volume": 6688.15095, "trades": 36, "taker_buy_volume": 10183.88, "taker_buy_quote": 3722.70733}, {"ts": 1774273980000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 3697.11, "quote_volume": 1345.76281, "trades": 6, "taker_buy_volume": 3697.11, "taker_buy_quote": 1345.76281}, {"ts": 1774274040000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 15328.98, "quote_volume": 5570.1777, "trades": 29, "taker_buy_volume": 1297.84, "taker_buy_quote": 471.50285}, {"ts": 1774274100000, "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 14069.98, "quote_volume": 5077.10426, "trades": 17, "taker_buy_volume": 3160.88, "taker_buy_quote": 1140.01891}, {"ts": 1774274160000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 2476.61, "quote_volume": 894.05621, "trades": 3, "taker_buy_volume": 1637.13, "taker_buy_quote": 591.00393}, {"ts": 1774274220000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 843.22, "quote_volume": 303.78472, "trades": 6, "taker_buy_volume": 175.52, "taker_buy_quote": 63.36272}, {"ts": 1774274280000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 4106.22, "quote_volume": 1486.45164, "trades": 8, "taker_buy_volume": 1220.68, "taker_buy_quote": 441.88616}, {"ts": 1774274340000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 5419.03, "quote_volume": 1963.55027, "trades": 6, "taker_buy_volume": 5419.03, "taker_buy_quote": 1963.55027}, {"ts": 1774274400000, "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.36, "volume": 5200.69, "quote_volume": 1879.08522, "trades": 17, "taker_buy_volume": 420.16, "taker_buy_quote": 152.51808}, {"ts": 1774274460000, "open": 0.36, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 8322.81, "quote_volume": 3006.16396, "trades": 26, "taker_buy_volume": 5379.15, "taker_buy_quote": 1945.62984}, {"ts": 1774274520000, "open": 0.362, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 5908.64, "quote_volume": 2149.00869, "trades": 15, "taker_buy_volume": 5594.1, "taker_buy_quote": 2035.03207}, {"ts": 1774274580000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 14376.78, "quote_volume": 5258.9156, "trades": 23, "taker_buy_volume": 9244.95, "taker_buy_quote": 3381.48118}, {"ts": 1774274640000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 899.37, "quote_volume": 328.2127, "trades": 6, "taker_buy_volume": 17.29, "taker_buy_quote": 6.32814}, {"ts": 1774274700000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 8399.79, "quote_volume": 3050.30104, "trades": 16, "taker_buy_volume": 5796.68, "taker_buy_quote": 2104.31846}, {"ts": 1774274760000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 3564.85, "quote_volume": 1297.25214, "trades": 13, "taker_buy_volume": 2775.02, "taker_buy_quote": 1010.49291}, {"ts": 1774274820000, "open": 0.366, "high": 0.369, "low": 0.365, "close": 0.367, "volume": 29591.77, "quote_volume": 10867.46135, "trades": 61, "taker_buy_volume": 24395.97, "taker_buy_quote": 8960.74522}, {"ts": 1774274880000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 565.26, "quote_volume": 207.97949, "trades": 5, "taker_buy_volume": 167.81, "taker_buy_quote": 61.75408}, {"ts": 1774274940000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.366, "volume": 14212.24, "quote_volume": 5216.37302, "trades": 17, "taker_buy_volume": 600.65, "taker_buy_quote": 220.96839}, {"ts": 1774275000000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 17634.69, "quote_volume": 6458.54315, "trades": 48, "taker_buy_volume": 11582.04, "taker_buy_quote": 4245.37632}, {"ts": 1774275060000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 5627.82, "quote_volume": 2066.58986, "trades": 14, "taker_buy_volume": 5372.94, "taker_buy_quote": 1973.0489}, {"ts": 1774275120000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 56183.23, "quote_volume": 20744.50461, "trades": 90, "taker_buy_volume": 36147.62, "taker_buy_quote": 13352.29396}, {"ts": 1774275180000, "open": 0.369, "high": 0.369, "low": 0.363, "close": 0.363, "volume": 29014.86, "quote_volume": 10599.01595, "trades": 51, "taker_buy_volume": 1825.43, "taker_buy_quote": 667.72121}, {"ts": 1774275240000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 16715.44, "quote_volume": 6067.73003, "trades": 24, "taker_buy_volume": 7850.91, "taker_buy_quote": 2849.90564}, {"ts": 1774275300000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 11112.63, "quote_volume": 4021.22955, "trades": 22, "taker_buy_volume": 3839.94, "taker_buy_quote": 1390.10234}, {"ts": 1774275360000, "open": 0.362, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 12526.74, "quote_volume": 4511.44296, "trades": 30, "taker_buy_volume": 642.91, "taker_buy_quote": 232.16977}, {"ts": 1774275420000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 44103.51, "quote_volume": 15932.78128, "trades": 34, "taker_buy_volume": 31394.02, "taker_buy_quote": 11339.66029}, {"ts": 1774275480000, "open": 0.362, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 20626.95, "quote_volume": 7434.63297, "trades": 33, "taker_buy_volume": 7420.29, "taker_buy_quote": 2675.68171}, {"ts": 1774275540000, "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 6310.48, "quote_volume": 2265.71245, "trades": 9, "taker_buy_volume": 215.58, "taker_buy_quote": 77.64335}, {"ts": 1774275600000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 15216.91, "quote_volume": 5474.73673, "trades": 19, "taker_buy_volume": 7898.31, "taker_buy_quote": 2843.3916}, {"ts": 1774275660000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3069.0, "quote_volume": 1101.771, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275720000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 1146.74, "quote_volume": 412.4282, "trades": 5, "taker_buy_volume": 705.82, "taker_buy_quote": 254.0952}, {"ts": 1774275780000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 19043.29, "quote_volume": 6838.6084, "trades": 32, "taker_buy_volume": 8347.07, "taker_buy_quote": 3002.06707}, {"ts": 1774275840000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 2385.78, "quote_volume": 858.03964, "trades": 7, "taker_buy_volume": 699.62, "taker_buy_quote": 251.87982}, {"ts": 1774275900000, "open": 0.36, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 27842.08, "quote_volume": 9969.17005, "trades": 47, "taker_buy_volume": 2616.23, "taker_buy_quote": 938.49316}, {"ts": 1774275960000, "open": 0.358, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 9781.99, "quote_volume": 3479.79472, "trades": 36, "taker_buy_volume": 2460.25, "taker_buy_quote": 876.04204}, {"ts": 1774276020000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 6953.63, "quote_volume": 2468.59156, "trades": 12, "taker_buy_volume": 3241.86, "taker_buy_quote": 1150.91321}, {"ts": 1774276080000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 4932.84, "quote_volume": 1750.85232, "trades": 17, "taker_buy_volume": 1830.44, "taker_buy_quote": 651.63664}, {"ts": 1774276140000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 2648.83, "quote_volume": 943.4776, "trades": 13, "taker_buy_volume": 2168.62, "taker_buy_quote": 772.78079}, {"ts": 1774276200000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 3724.14, "quote_volume": 1329.92775, "trades": 20, "taker_buy_volume": 3320.1, "taker_buy_quote": 1185.9087}, {"ts": 1774276260000, "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 22872.33, "quote_volume": 8208.88973, "trades": 43, "taker_buy_volume": 14307.62, "taker_buy_quote": 5134.23668}, {"ts": 1774276320000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 523.51, "quote_volume": 187.29428, "trades": 7, "taker_buy_volume": 227.06, "taker_buy_quote": 81.30854}, {"ts": 1774276380000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 648.63, "quote_volume": 233.1134, "trades": 5, "taker_buy_volume": 534.23, "taker_buy_quote": 192.0438}, {"ts": 1774276440000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 12186.11, "quote_volume": 4385.43927, "trades": 24, "taker_buy_volume": 9306.09, "taker_buy_quote": 3350.1924}, {"ts": 1774276500000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 1380.81, "quote_volume": 496.53953, "trades": 9, "taker_buy_volume": 1077.51, "taker_buy_quote": 387.9036}, {"ts": 1774276560000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 3866.77, "quote_volume": 1387.96107, "trades": 7, "taker_buy_volume": 30.17, "taker_buy_quote": 10.80086}, {"ts": 1774276620000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 455.09, "quote_volume": 162.87213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276680000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 4846.83, "quote_volume": 1734.4742, "trades": 10, "taker_buy_volume": 3701.89, "taker_buy_quote": 1325.67993}, {"ts": 1774276740000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 6333.48, "quote_volume": 2273.04683, "trades": 14, "taker_buy_volume": 6245.01, "taker_buy_quote": 2241.37457}, {"ts": 1774276800000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 3775.11, "quote_volume": 1351.48938, "trades": 6, "taker_buy_volume": 362.18, "taker_buy_quote": 129.66044}, {"ts": 1774276860000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1290.49, "quote_volume": 461.97965, "trades": 6, "taker_buy_volume": 1260.75, "taker_buy_quote": 451.3485}, {"ts": 1774276920000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 6366.81, "quote_volume": 2283.56049, "trades": 9, "taker_buy_volume": 4800.51, "taker_buy_quote": 1722.82509}, {"ts": 1774276980000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1571.57, "quote_volume": 564.19363, "trades": 4, "taker_buy_volume": 28.07, "taker_buy_quote": 10.07713}, {"ts": 1774277040000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 5273.81, "quote_volume": 1898.68916, "trades": 10, "taker_buy_volume": 4848.51, "taker_buy_quote": 1745.7299}, {"ts": 1774277100000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 283.85, "quote_volume": 102.163, "trades": 3, "taker_buy_volume": 260.85, "taker_buy_quote": 93.906}, {"ts": 1774277160000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 3451.06, "quote_volume": 1244.2504, "trades": 9, "taker_buy_volume": 1356.66, "taker_buy_quote": 489.75426}, {"ts": 1774277220000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 3473.35, "quote_volume": 1252.81906, "trades": 12, "taker_buy_volume": 1061.23, "taker_buy_quote": 383.10403}, {"ts": 1774277280000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 8777.94, "quote_volume": 3149.57247, "trades": 18, "taker_buy_volume": 3964.66, "taker_buy_quote": 1422.90794}, {"ts": 1774277340000, "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 3303.11, "quote_volume": 1185.0956, "trades": 21, "taker_buy_volume": 1732.31, "taker_buy_quote": 622.35803}, {"ts": 1774277400000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 188.85, "quote_volume": 67.96107, "trades": 6, "taker_buy_volume": 55.71, "taker_buy_quote": 20.0556}, {"ts": 1774277460000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 3288.12, "quote_volume": 1177.35396, "trades": 15, "taker_buy_volume": 872.71, "taker_buy_quote": 312.43018}, {"ts": 1774277520000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 1007.53, "quote_volume": 361.70327, "trades": 2, "taker_buy_volume": 1007.53, "taker_buy_quote": 361.70327}, {"ts": 1774277580000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277640000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 4824.25, "quote_volume": 1722.66225, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277700000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 3208.83, "quote_volume": 1148.76114, "trades": 4, "taker_buy_volume": 3208.83, "taker_buy_quote": 1148.76114}, {"ts": 1774277760000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 621.46, "quote_volume": 222.4767, "trades": 8, "taker_buy_volume": 429.02, "taker_buy_quote": 153.61318}, {"ts": 1774277820000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 2977.76, "quote_volume": 1067.20493, "trades": 8, "taker_buy_volume": 2819.51, "taker_buy_quote": 1010.56619}, {"ts": 1774277880000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.357, "volume": 15489.16, "quote_volume": 5535.45426, "trades": 14, "taker_buy_volume": 1926.8, "taker_buy_quote": 689.7944}, {"ts": 1774277940000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 13227.11, "quote_volume": 4711.77764, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278000000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 4699.05, "quote_volume": 1673.44296, "trades": 14, "taker_buy_volume": 3971.43, "taker_buy_quote": 1414.41024}, {"ts": 1774278060000, "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 8177.02, "quote_volume": 2925.53794, "trades": 16, "taker_buy_volume": 2628.22, "taker_buy_quote": 941.52957}, {"ts": 1774278120000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 865.93, "quote_volume": 308.30547, "trades": 8, "taker_buy_volume": 34.39, "taker_buy_quote": 12.27723}, {"ts": 1774278180000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 21369.0, "quote_volume": 7602.00369, "trades": 29, "taker_buy_volume": 2487.66, "taker_buy_quote": 885.60696}, {"ts": 1774278240000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 12131.26, "quote_volume": 4311.82323, "trades": 15, "taker_buy_volume": 5909.19, "taker_buy_quote": 2103.26664}, {"ts": 1774278300000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 565.57, "quote_volume": 201.37292, "trades": 7, "taker_buy_volume": 232.5, "taker_buy_quote": 82.8}, {"ts": 1774278360000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 4482.02, "quote_volume": 1599.87134, "trades": 15, "taker_buy_volume": 959.09, "taker_buy_quote": 342.42513}, {"ts": 1774278420000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 1879.42, "quote_volume": 670.39622, "trades": 10, "taker_buy_volume": 1322.7, "taker_buy_quote": 472.2039}, {"ts": 1774278480000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 10821.13, "quote_volume": 3856.65985, "trades": 16, "taker_buy_volume": 5295.23, "taker_buy_quote": 1890.39711}, {"ts": 1774278540000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 75.93, "quote_volume": 27.05212, "trades": 2, "taker_buy_volume": 21.04, "taker_buy_quote": 7.51128}, {"ts": 1774278600000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 4343.96, "quote_volume": 1546.64443, "trades": 12, "taker_buy_volume": 194.67, "taker_buy_quote": 69.49719}, {"ts": 1774278660000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 541.5, "quote_volume": 192.774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278720000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 702.42, "quote_volume": 249.38973, "trades": 7, "taker_buy_volume": 30.63, "taker_buy_quote": 10.90428}, {"ts": 1774278780000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 8369.23, "quote_volume": 2970.18062, "trades": 18, "taker_buy_volume": 6106.05, "taker_buy_quote": 2167.6646}, {"ts": 1774278840000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 32460.4, "quote_volume": 11490.77505, "trades": 36, "taker_buy_volume": 87.18, "taker_buy_quote": 30.9489}, {"ts": 1774278900000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 7761.34, "quote_volume": 2751.07306, "trades": 26, "taker_buy_volume": 3915.48, "taker_buy_quote": 1389.1854}, {"ts": 1774278960000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 10422.17, "quote_volume": 3692.36302, "trades": 13, "taker_buy_volume": 14.02, "taker_buy_quote": 4.9771}, {"ts": 1774279020000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 25878.09, "quote_volume": 9138.60449, "trades": 33, "taker_buy_volume": 124.08, "taker_buy_quote": 43.92432}, {"ts": 1774279080000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 21077.65, "quote_volume": 7420.30943, "trades": 23, "taker_buy_volume": 409.42, "taker_buy_quote": 144.74283}, {"ts": 1774279140000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 11622.55, "quote_volume": 4084.94909, "trades": 19, "taker_buy_volume": 4729.76, "taker_buy_quote": 1664.87552}, {"ts": 1774279200000, "open": 0.353, "high": 0.366, "low": 0.353, "close": 0.364, "volume": 86680.13, "quote_volume": 31322.38344, "trades": 260, "taker_buy_volume": 49925.32, "taker_buy_quote": 17981.61787}, {"ts": 1774279260000, "open": 0.364, "high": 0.365, "low": 0.356, "close": 0.359, "volume": 140346.48, "quote_volume": 50441.67216, "trades": 304, "taker_buy_volume": 59595.71, "taker_buy_quote": 21386.48984}, {"ts": 1774279320000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 7145.44, "quote_volume": 2558.4877, "trades": 17, "taker_buy_volume": 5940.25, "taker_buy_quote": 2128.23487}, {"ts": 1774279380000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 1028.66, "quote_volume": 368.19888, "trades": 16, "taker_buy_volume": 614.01, "taker_buy_quote": 219.81558}, {"ts": 1774279440000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 4320.95, "quote_volume": 1544.39976, "trades": 11, "taker_buy_volume": 1404.55, "taker_buy_quote": 503.24496}, {"ts": 1774279500000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 6587.55, "quote_volume": 2344.72289, "trades": 14, "taker_buy_volume": 38.58, "taker_buy_quote": 13.73448}, {"ts": 1774279560000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 1167.03, "quote_volume": 414.3099, "trades": 13, "taker_buy_volume": 14.25, "taker_buy_quote": 5.073}, {"ts": 1774279620000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 4067.26, "quote_volume": 1447.83911, "trades": 12, "taker_buy_volume": 3829.91, "taker_buy_quote": 1363.44796}, {"ts": 1774279680000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 210.19, "quote_volume": 74.85005, "trades": 4, "taker_buy_volume": 22.41, "taker_buy_quote": 8.00037}, {"ts": 1774279740000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 3895.71, "quote_volume": 1388.67048, "trades": 9, "taker_buy_volume": 1766.82, "taker_buy_quote": 630.75474}, {"ts": 1774279800000, "open": 0.357, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 27351.76, "quote_volume": 9689.23508, "trades": 40, "taker_buy_volume": 8787.35, "taker_buy_quote": 3111.28339}, {"ts": 1774279860000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 603.53, "quote_volume": 213.25214, "trades": 6, "taker_buy_volume": 206.05, "taker_buy_quote": 72.9417}, {"ts": 1774279920000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 9973.88, "quote_volume": 3516.70149, "trades": 24, "taker_buy_volume": 1889.39, "taker_buy_quote": 666.97571}, {"ts": 1774279980000, "open": 0.354, "high": 0.354, "low": 0.351, "close": 0.353, "volume": 5474.27, "quote_volume": 1928.96884, "trades": 19, "taker_buy_volume": 1504.41, "taker_buy_quote": 531.02742}, {"ts": 1774280040000, "open": 0.351, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 26013.01, "quote_volume": 9126.78959, "trades": 47, "taker_buy_volume": 5647.17, "taker_buy_quote": 1987.2449}, {"ts": 1774280100000, "open": 0.351, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 46332.29, "quote_volume": 16210.61718, "trades": 110, "taker_buy_volume": 6302.12, "taker_buy_quote": 2208.87125}, {"ts": 1774280160000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 5878.53, "quote_volume": 2056.51972, "trades": 18, "taker_buy_volume": 4817.16, "taker_buy_quote": 1685.74158}, {"ts": 1774280220000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 5585.42, "quote_volume": 1949.12463, "trades": 25, "taker_buy_volume": 4497.62, "taker_buy_quote": 1569.70366}, {"ts": 1774280280000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 2793.67, "quote_volume": 974.63607, "trades": 13, "taker_buy_volume": 2438.91, "taker_buy_quote": 851.17959}, {"ts": 1774280340000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 68.02, "quote_volume": 23.68815, "trades": 2, "taker_buy_volume": 17.19, "taker_buy_quote": 5.99931}, {"ts": 1774280400000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 8797.3, "quote_volume": 3062.6472, "trades": 13, "taker_buy_volume": 1186.8, "taker_buy_quote": 414.1932}, {"ts": 1774280460000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 2848.31, "quote_volume": 991.51325, "trades": 12, "taker_buy_volume": 301.37, "taker_buy_quote": 105.17813}, {"ts": 1774280520000, "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.35, "volume": 20154.74, "quote_volume": 7036.06429, "trades": 32, "taker_buy_volume": 18675.28, "taker_buy_quote": 6520.10819}, {"ts": 1774280580000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 4230.52, "quote_volume": 1469.78534, "trades": 19, "taker_buy_volume": 237.54, "taker_buy_quote": 82.66392}, {"ts": 1774280640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1052.78, "quote_volume": 365.31466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280700000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 1912.32, "quote_volume": 665.57331, "trades": 8, "taker_buy_volume": 862.93, "taker_buy_quote": 300.38559}, {"ts": 1774280760000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 21472.25, "quote_volume": 7452.74849, "trades": 19, "taker_buy_volume": 120.0, "taker_buy_quote": 41.76}, {"ts": 1774280820000, "open": 0.347, "high": 0.351, "low": 0.347, "close": 0.35, "volume": 29436.19, "quote_volume": 10268.32538, "trades": 50, "taker_buy_volume": 27665.77, "taker_buy_quote": 9650.52533}, {"ts": 1774280880000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 8159.13, "quote_volume": 2871.4755, "trades": 16, "taker_buy_volume": 4195.13, "taker_buy_quote": 1476.17454}, {"ts": 1774280940000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1278.46, "quote_volume": 449.28445, "trades": 9, "taker_buy_volume": 544.99, "taker_buy_quote": 191.83648}, {"ts": 1774281000000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 2271.23, "quote_volume": 799.27315, "trades": 19, "taker_buy_volume": 428.64, "taker_buy_quote": 150.88128}, {"ts": 1774281060000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 4047.26, "quote_volume": 1420.96283, "trades": 11, "taker_buy_volume": 374.57, "taker_buy_quote": 131.84864}, {"ts": 1774281120000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 12883.21, "quote_volume": 4528.44153, "trades": 43, "taker_buy_volume": 7912.82, "taker_buy_quote": 2783.83464}, {"ts": 1774281180000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 6618.39, "quote_volume": 2321.24844, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281240000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 9225.02, "quote_volume": 3206.98136, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281300000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 241.74, "quote_volume": 83.97603, "trades": 5, "taker_buy_volume": 92.25, "taker_buy_quote": 32.103}, {"ts": 1774281360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 3343.68, "quote_volume": 1160.25696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281420000, "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 21070.22, "quote_volume": 7290.87806, "trades": 42, "taker_buy_volume": 3513.59, "taker_buy_quote": 1215.70214}, {"ts": 1774281480000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 4212.86, "quote_volume": 1457.58076, "trades": 12, "taker_buy_volume": 3081.4, "taker_buy_quote": 1066.1644}, {"ts": 1774281540000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 11840.06, "quote_volume": 4094.03899, "trades": 18, "taker_buy_volume": 9173.0, "taker_buy_quote": 3173.858}, {"ts": 1774281600000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 10784.97, "quote_volume": 3738.18927, "trades": 24, "taker_buy_volume": 9032.69, "taker_buy_quote": 3131.18929}, {"ts": 1774281660000, "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.347, "volume": 17261.27, "quote_volume": 6019.76353, "trades": 37, "taker_buy_volume": 14210.49, "taker_buy_quote": 4958.43783}, {"ts": 1774281720000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 3897.23, "quote_volume": 1352.94859, "trades": 20, "taker_buy_volume": 1278.16, "taker_buy_quote": 444.1313}, {"ts": 1774281780000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 3851.54, "quote_volume": 1336.50101, "trades": 9, "taker_buy_volume": 3481.24, "taker_buy_quote": 1208.00691}, {"ts": 1774281840000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1520.8, "quote_volume": 527.7176, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281900000, "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 5253.23, "quote_volume": 1818.27631, "trades": 20, "taker_buy_volume": 2465.31, "taker_buy_quote": 853.38772}, {"ts": 1774281960000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 10186.71, "quote_volume": 3514.90525, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282020000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 7653.16, "quote_volume": 2647.75997, "trades": 15, "taker_buy_volume": 6004.0, "taker_buy_quote": 2077.384}, {"ts": 1774282080000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 5488.43, "quote_volume": 1903.08431, "trades": 32, "taker_buy_volume": 1359.02, "taker_buy_quote": 471.57994}, {"ts": 1774282140000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 5636.91, "quote_volume": 1956.95583, "trades": 21, "taker_buy_volume": 2671.45, "taker_buy_quote": 927.94121}, {"ts": 1774282200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 665.03, "quote_volume": 230.76541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282260000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 16624.08, "quote_volume": 5782.81284, "trades": 57, "taker_buy_volume": 7311.03, "taker_buy_quote": 2544.23844}, {"ts": 1774282320000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 9879.99, "quote_volume": 3432.08505, "trades": 37, "taker_buy_volume": 3639.48, "taker_buy_quote": 1265.59773}, {"ts": 1774282380000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 9149.56, "quote_volume": 3180.65305, "trades": 22, "taker_buy_volume": 1337.69, "taker_buy_quote": 465.51612}, {"ts": 1774282440000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 8627.6, "quote_volume": 2993.7772, "trades": 14, "taker_buy_volume": 5603.51, "taker_buy_quote": 1944.41797}, {"ts": 1774282500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 9337.95, "quote_volume": 3240.26865, "trades": 18, "taker_buy_volume": 880.01, "taker_buy_quote": 305.36347}, {"ts": 1774282560000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 5278.63, "quote_volume": 1831.18849, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282620000, "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.344, "volume": 1288.3, "quote_volume": 445.00836, "trades": 15, "taker_buy_volume": 180.0, "taker_buy_quote": 62.28}, {"ts": 1774282680000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 22931.91, "quote_volume": 7850.97557, "trades": 30, "taker_buy_volume": 951.76, "taker_buy_quote": 327.38795}, {"ts": 1774282740000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 29316.3, "quote_volume": 10025.32847, "trades": 30, "taker_buy_volume": 21514.1, "taker_buy_quote": 7357.8222}, {"ts": 1774282800000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1715.65, "quote_volume": 585.51187, "trades": 7, "taker_buy_volume": 475.22, "taker_buy_quote": 162.52524}, {"ts": 1774282860000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 6449.64, "quote_volume": 2205.32444, "trades": 27, "taker_buy_volume": 3385.79, "taker_buy_quote": 1157.94018}, {"ts": 1774282920000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3765.46, "quote_volume": 1287.64732, "trades": 11, "taker_buy_volume": 3013.92, "taker_buy_quote": 1030.76064}, {"ts": 1774282980000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 12182.69, "quote_volume": 4166.71501, "trades": 40, "taker_buy_volume": 8124.61, "taker_buy_quote": 2778.85165}, {"ts": 1774283040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 546.54, "quote_volume": 186.91668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283100000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 3027.68, "quote_volume": 1037.58483, "trades": 11, "taker_buy_volume": 1630.07, "taker_buy_quote": 559.11401}, {"ts": 1774283160000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 3638.35, "quote_volume": 1244.42573, "trades": 11, "taker_buy_volume": 110.03, "taker_buy_quote": 37.74029}, {"ts": 1774283220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1377.9, "quote_volume": 471.2418, "trades": 7, "taker_buy_volume": 915.46, "taker_buy_quote": 313.08732}, {"ts": 1774283280000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 21347.57, "quote_volume": 7283.32151, "trades": 29, "taker_buy_volume": 9847.64, "taker_buy_quote": 3361.52994}, {"ts": 1774283340000, "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 39318.8, "quote_volume": 13332.20621, "trades": 69, "taker_buy_volume": 27667.98, "taker_buy_quote": 9379.806}, {"ts": 1774283400000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 7347.78, "quote_volume": 2489.02617, "trades": 28, "taker_buy_volume": 4237.3, "taker_buy_quote": 1437.09663}, {"ts": 1774283460000, "open": 0.34, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 11565.48, "quote_volume": 3917.34429, "trades": 47, "taker_buy_volume": 2776.45, "taker_buy_quote": 940.00914}, {"ts": 1774283520000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 7950.85, "quote_volume": 2697.82292, "trades": 12, "taker_buy_volume": 5117.97, "taker_buy_quote": 1737.4766}, {"ts": 1774283580000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 6711.56, "quote_volume": 2274.6566, "trades": 28, "taker_buy_volume": 568.43, "taker_buy_quote": 193.00697}, {"ts": 1774283640000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 2385.17, "quote_volume": 807.79764, "trades": 17, "taker_buy_volume": 1335.18, "taker_buy_quote": 452.83602}, {"ts": 1774283700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3986.13, "quote_volume": 1355.2842, "trades": 10, "taker_buy_volume": 3986.13, "taker_buy_quote": 1355.2842}, {"ts": 1774283760000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 252.44, "quote_volume": 85.78716, "trades": 3, "taker_buy_volume": 210.0, "taker_buy_quote": 71.4}, {"ts": 1774283820000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 17205.76, "quote_volume": 5833.80358, "trades": 51, "taker_buy_volume": 6004.34, "taker_buy_quote": 2040.45911}, {"ts": 1774283880000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1366.85, "quote_volume": 463.3384, "trades": 10, "taker_buy_volume": 1046.34, "taker_buy_quote": 354.70926}, {"ts": 1774283940000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 915.65, "quote_volume": 309.7597, "trades": 6, "taker_buy_volume": 270.0, "taker_buy_quote": 91.53}, {"ts": 1774284000000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 5673.77, "quote_volume": 1924.16169, "trades": 6, "taker_buy_volume": 5673.77, "taker_buy_quote": 1924.16169}, {"ts": 1774284060000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 1141.46, "quote_volume": 386.78531, "trades": 10, "taker_buy_volume": 577.44, "taker_buy_quote": 195.7896}, {"ts": 1774284120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2213.67, "quote_volume": 750.43413, "trades": 10, "taker_buy_volume": 1777.33, "taker_buy_quote": 602.51487}, {"ts": 1774284180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 5058.88, "quote_volume": 1709.98116, "trades": 13, "taker_buy_volume": 79.72, "taker_buy_quote": 27.02508}, {"ts": 1774284240000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 72.47, "quote_volume": 24.54545, "trades": 2, "taker_buy_volume": 50.59, "taker_buy_quote": 17.15001}, {"ts": 1774284300000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 13804.22, "quote_volume": 4688.48719, "trades": 27, "taker_buy_volume": 7615.4, "taker_buy_quote": 2585.78363}, {"ts": 1774284360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284420000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 16018.58, "quote_volume": 5430.26396, "trades": 12, "taker_buy_volume": 3030.31, "taker_buy_quote": 1027.27509}, {"ts": 1774284480000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 45273.15, "quote_volume": 15285.13037, "trades": 67, "taker_buy_volume": 13743.4, "taker_buy_quote": 4645.2692}, {"ts": 1774284540000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 15813.14, "quote_volume": 5325.60167, "trades": 46, "taker_buy_volume": 6621.6, "taker_buy_quote": 2231.4792}, {"ts": 1774284600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 827.0, "quote_volume": 278.699, "trades": 7, "taker_buy_volume": 51.54, "taker_buy_quote": 17.36898}, {"ts": 1774284660000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 11622.54, "quote_volume": 3922.07024, "trades": 22, "taker_buy_volume": 8384.36, "taker_buy_quote": 2829.01358}, {"ts": 1774284720000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2633.19, "quote_volume": 891.25008, "trades": 12, "taker_buy_volume": 1231.86, "taker_buy_quote": 417.60054}, {"ts": 1774284780000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 3810.64, "quote_volume": 1290.65715, "trades": 12, "taker_buy_volume": 2660.83, "taker_buy_quote": 902.02137}, {"ts": 1774284840000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 108.42, "quote_volume": 36.70664, "trades": 4, "taker_buy_volume": 60.68, "taker_buy_quote": 20.57052}, {"ts": 1774284900000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 13870.48, "quote_volume": 4686.35558, "trades": 19, "taker_buy_volume": 213.01, "taker_buy_quote": 71.99738}, {"ts": 1774284960000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4910.65, "quote_volume": 1651.18649, "trades": 12, "taker_buy_volume": 240.49, "taker_buy_quote": 81.04513}, {"ts": 1774285020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 7391.53, "quote_volume": 2483.55408, "trades": 15, "taker_buy_volume": 1489.46, "taker_buy_quote": 500.45856}, {"ts": 1774285080000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 11254.49, "quote_volume": 3778.92232, "trades": 15, "taker_buy_volume": 4768.46, "taker_buy_quote": 1602.20256}, {"ts": 1774285140000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 9511.57, "quote_volume": 3205.00696, "trades": 28, "taker_buy_volume": 8140.54, "taker_buy_quote": 2743.36198}, {"ts": 1774285200000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 4192.08, "quote_volume": 1412.93096, "trades": 12, "taker_buy_volume": 200.0, "taker_buy_quote": 67.6}, {"ts": 1774285260000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 3220.76, "quote_volume": 1082.75286, "trades": 6, "taker_buy_volume": 15.07, "taker_buy_quote": 5.09366}, {"ts": 1774285320000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 24289.1, "quote_volume": 8144.00833, "trades": 31, "taker_buy_volume": 15.25, "taker_buy_quote": 5.124}, {"ts": 1774285380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1153.53, "quote_volume": 386.43255, "trades": 8, "taker_buy_volume": 338.73, "taker_buy_quote": 113.47455}, {"ts": 1774285440000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5187.09, "quote_volume": 1737.46172, "trades": 11, "taker_buy_volume": 3709.15, "taker_buy_quote": 1242.56525}, {"ts": 1774285500000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2553.33, "quote_volume": 852.22113, "trades": 20, "taker_buy_volume": 486.68, "taker_buy_quote": 162.55112}, {"ts": 1774285560000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 73202.22, "quote_volume": 24356.33403, "trades": 75, "taker_buy_volume": 11380.64, "taker_buy_quote": 3789.75312}, {"ts": 1774285620000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 6095.39, "quote_volume": 2022.28362, "trades": 12, "taker_buy_volume": 150.39, "taker_buy_quote": 50.07987}, {"ts": 1774285680000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 16457.41, "quote_volume": 5477.84642, "trades": 33, "taker_buy_volume": 12999.56, "taker_buy_quote": 4328.85348}, {"ts": 1774285740000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 4299.12, "quote_volume": 1427.40658, "trades": 13, "taker_buy_volume": 98.74, "taker_buy_quote": 32.88042}, {"ts": 1774285800000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 2320.68, "quote_volume": 770.48645, "trades": 7, "taker_buy_volume": 1640.14, "taker_buy_quote": 544.54717}, {"ts": 1774285860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 565.12, "quote_volume": 187.61984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285920000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 8986.75, "quote_volume": 2993.50299, "trades": 14, "taker_buy_volume": 8393.42, "taker_buy_quote": 2795.9241}, {"ts": 1774285980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.3, "quote_volume": 9.7862, "trades": 1, "taker_buy_volume": 29.3, "taker_buy_quote": 9.7862}, {"ts": 1774286040000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1561.87, "quote_volume": 522.45849, "trades": 7, "taker_buy_volume": 1513.62, "taker_buy_quote": 506.34299}, {"ts": 1774286100000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 10159.4, "quote_volume": 3412.73402, "trades": 26, "taker_buy_volume": 3909.93, "taker_buy_quote": 1313.10095}, {"ts": 1774286160000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 10101.76, "quote_volume": 3394.17138, "trades": 17, "taker_buy_volume": 119.04, "taker_buy_quote": 39.99744}, {"ts": 1774286220000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 11922.3, "quote_volume": 3987.32013, "trades": 28, "taker_buy_volume": 5071.1, "taker_buy_quote": 1696.05424}, {"ts": 1774286280000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 14857.32, "quote_volume": 5004.84433, "trades": 37, "taker_buy_volume": 8796.7, "taker_buy_quote": 2962.41539}, {"ts": 1774286340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 910.88, "quote_volume": 307.87744, "trades": 7, "taker_buy_volume": 910.88, "taker_buy_quote": 307.87744}, {"ts": 1774286400000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 6112.23, "quote_volume": 2065.91871, "trades": 15, "taker_buy_volume": 3107.18, "taker_buy_quote": 1050.22684}, {"ts": 1774286460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1254.53, "quote_volume": 421.52208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286520000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 4094.27, "quote_volume": 1372.34385, "trades": 7, "taker_buy_volume": 358.4, "taker_buy_quote": 120.4224}, {"ts": 1774286580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2879.22, "quote_volume": 964.5387, "trades": 8, "taker_buy_volume": 227.81, "taker_buy_quote": 76.31635}, {"ts": 1774286640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 971.86, "quote_volume": 325.5731, "trades": 4, "taker_buy_volume": 947.69, "taker_buy_quote": 317.47615}, {"ts": 1774286700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1995.69, "quote_volume": 668.55615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 69.22, "quote_volume": 23.1887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286820000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 5721.81, "quote_volume": 1926.31798, "trades": 14, "taker_buy_volume": 4123.4, "taker_buy_quote": 1389.25222}, {"ts": 1774286880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 504.03, "quote_volume": 169.85811, "trades": 6, "taker_buy_volume": 504.03, "taker_buy_quote": 169.85811}, {"ts": 1774287000000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 641.19, "quote_volume": 216.24222, "trades": 5, "taker_buy_volume": 113.34, "taker_buy_quote": 38.30892}, {"ts": 1774287060000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 1241.18, "quote_volume": 420.79522, "trades": 12, "taker_buy_volume": 1001.09, "taker_buy_quote": 339.6448}, {"ts": 1774287120000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2006.26, "quote_volume": 682.10806, "trades": 10, "taker_buy_volume": 1985.92, "taker_buy_quote": 675.2128}, {"ts": 1774287180000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 3426.23, "quote_volume": 1164.33062, "trades": 6, "taker_buy_volume": 2838.65, "taker_buy_quote": 965.141}, {"ts": 1774287240000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 14700.24, "quote_volume": 5018.64267, "trades": 33, "taker_buy_volume": 6106.02, "taker_buy_quote": 2084.11549}, {"ts": 1774287300000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 14134.09, "quote_volume": 4827.8922, "trades": 23, "taker_buy_volume": 3834.22, "taker_buy_quote": 1311.56561}, {"ts": 1774287360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 55.51, "quote_volume": 18.92891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287420000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 4379.6, "quote_volume": 1501.63046, "trades": 14, "taker_buy_volume": 4182.14, "taker_buy_quote": 1433.93157}, {"ts": 1774287480000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 5253.46, "quote_volume": 1807.0014, "trades": 15, "taker_buy_volume": 4552.48, "taker_buy_quote": 1566.05312}, {"ts": 1774287540000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 3822.47, "quote_volume": 1314.43999, "trades": 11, "taker_buy_volume": 2848.43, "taker_buy_quote": 979.85992}, {"ts": 1774287600000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 10226.94, "quote_volume": 3508.03896, "trades": 21, "taker_buy_volume": 1241.68, "taker_buy_quote": 426.47278}, {"ts": 1774287660000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 11170.85, "quote_volume": 3807.98474, "trades": 20, "taker_buy_volume": 4175.26, "taker_buy_quote": 1423.76366}, {"ts": 1774287720000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4386.72, "quote_volume": 1495.9912, "trades": 12, "taker_buy_volume": 3684.72, "taker_buy_quote": 1256.6092}, {"ts": 1774287780000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 1183.12, "quote_volume": 403.42637, "trades": 4, "taker_buy_volume": 26.32, "taker_buy_quote": 9.00144}, {"ts": 1774287840000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5435.01, "quote_volume": 1847.9271, "trades": 10, "taker_buy_volume": 44.2, "taker_buy_quote": 15.0517}, {"ts": 1774287900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1058.29, "quote_volume": 358.76031, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287960000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 2395.68, "quote_volume": 813.33818, "trades": 6, "taker_buy_volume": 1202.66, "taker_buy_quote": 408.9044}, {"ts": 1774288020000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 837.98, "quote_volume": 284.00522, "trades": 6, "taker_buy_volume": 572.14, "taker_buy_quote": 193.95546}, {"ts": 1774288080000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 14368.85, "quote_volume": 4852.90226, "trades": 21, "taker_buy_volume": 340.29, "taker_buy_quote": 115.01802}, {"ts": 1774288140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3956.99, "quote_volume": 1337.46262, "trades": 12, "taker_buy_volume": 3905.22, "taker_buy_quote": 1319.96436}, {"ts": 1774288200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288260000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 10586.38, "quote_volume": 3571.68714, "trades": 21, "taker_buy_volume": 1041.85, "taker_buy_quote": 351.7403}, {"ts": 1774288320000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 6175.91, "quote_volume": 2089.44672, "trades": 14, "taker_buy_volume": 6060.19, "taker_buy_quote": 2050.36512}, {"ts": 1774288380000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 12081.84, "quote_volume": 4107.78854, "trades": 14, "taker_buy_volume": 7994.24, "taker_buy_quote": 2718.0416}, {"ts": 1774288440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 607.82, "quote_volume": 206.05098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288500000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1259.57, "quote_volume": 427.62505, "trades": 6, "taker_buy_volume": 630.82, "taker_buy_quote": 214.4788}, {"ts": 1774288560000, "open": 0.339, "high": 0.342, "low": 0.339, "close": 0.342, "volume": 16864.68, "quote_volume": 5753.38335, "trades": 29, "taker_buy_volume": 16252.68, "taker_buy_quote": 5544.92491}, {"ts": 1774288620000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4636.44, "quote_volume": 1585.45954, "trades": 11, "taker_buy_volume": 4433.5, "taker_buy_quote": 1516.257}, {"ts": 1774288680000, "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 3350.46, "quote_volume": 1143.50739, "trades": 14, "taker_buy_volume": 1328.37, "taker_buy_quote": 454.98473}, {"ts": 1774288740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 690.56, "quote_volume": 235.48096, "trades": 3, "taker_buy_volume": 690.56, "taker_buy_quote": 235.48096}, {"ts": 1774288800000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1671.79, "quote_volume": 568.58229, "trades": 6, "taker_buy_volume": 173.69, "taker_buy_quote": 59.22829}, {"ts": 1774288860000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 10994.79, "quote_volume": 3743.63763, "trades": 8, "taker_buy_volume": 5409.03, "taker_buy_quote": 1844.47923}, {"ts": 1774288920000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1457.6, "quote_volume": 495.63409, "trades": 8, "taker_buy_volume": 50.09, "taker_buy_quote": 17.08069}, {"ts": 1774288980000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 641.72, "quote_volume": 218.06411, "trades": 4, "taker_buy_volume": 311.04, "taker_buy_quote": 105.7536}, {"ts": 1774289040000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 332.59, "quote_volume": 113.3611, "trades": 3, "taker_buy_volume": 280.5, "taker_buy_quote": 95.6505}, {"ts": 1774289100000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 559.42, "quote_volume": 190.68822, "trades": 6, "taker_buy_volume": 283.42, "taker_buy_quote": 96.64622}, {"ts": 1774289160000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 108.37, "quote_volume": 36.93308, "trades": 2, "taker_buy_volume": 87.28, "taker_buy_quote": 29.76248}, {"ts": 1774289220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 234.21, "quote_volume": 79.86561, "trades": 1, "taker_buy_volume": 234.21, "taker_buy_quote": 79.86561}, {"ts": 1774289280000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 8183.72, "quote_volume": 2775.27552, "trades": 11, "taker_buy_volume": 994.44, "taker_buy_quote": 338.1096}, {"ts": 1774289340000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8985.52, "quote_volume": 3052.93661, "trades": 18, "taker_buy_volume": 3958.61, "taker_buy_quote": 1345.9274}, {"ts": 1774289400000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 82.07, "quote_volume": 27.8408, "trades": 2, "taker_buy_volume": 19.07, "taker_buy_quote": 6.4838}, {"ts": 1774289460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289520000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4423.23, "quote_volume": 1498.42405, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289580000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 3436.75, "quote_volume": 1161.72801, "trades": 4, "taker_buy_volume": 106.51, "taker_buy_quote": 36.10689}, {"ts": 1774289640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 158.61, "quote_volume": 53.76879, "trades": 2, "taker_buy_volume": 158.61, "taker_buy_quote": 53.76879}, {"ts": 1774289700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289760000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 2479.73, "quote_volume": 839.27968, "trades": 7, "taker_buy_volume": 1130.94, "taker_buy_quote": 383.38866}, {"ts": 1774289820000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 546.5, "quote_volume": 184.64096, "trades": 5, "taker_buy_volume": 437.73, "taker_buy_quote": 147.98547}, {"ts": 1774289880000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 422.69, "quote_volume": 142.88691, "trades": 2, "taker_buy_volume": 17.69, "taker_buy_quote": 5.99691}, {"ts": 1774289940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1456.88, "quote_volume": 492.42544, "trades": 3, "taker_buy_volume": 1456.88, "taker_buy_quote": 492.42544}, {"ts": 1774290000000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 4440.82, "quote_volume": 1503.87002, "trades": 7, "taker_buy_volume": 3398.58, "taker_buy_quote": 1151.5929}, {"ts": 1774290060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 420.11, "quote_volume": 141.99718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 6344.53, "quote_volume": 2138.10661, "trades": 11, "taker_buy_volume": 1554.28, "taker_buy_quote": 523.79236}, {"ts": 1774290180000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 10239.51, "quote_volume": 3440.51256, "trades": 15, "taker_buy_volume": 2324.57, "taker_buy_quote": 781.09272}, {"ts": 1774290240000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 194.91, "quote_volume": 65.64045, "trades": 3, "taker_buy_volume": 150.69, "taker_buy_quote": 50.78253}, {"ts": 1774290300000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4188.83, "quote_volume": 1410.85256, "trades": 17, "taker_buy_volume": 45.37, "taker_buy_quote": 15.28969}, {"ts": 1774290360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290420000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 760.88, "quote_volume": 255.88752, "trades": 5, "taker_buy_volume": 231.84, "taker_buy_quote": 78.13008}, {"ts": 1774290480000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 6092.38, "quote_volume": 2046.93968, "trades": 5, "taker_buy_volume": 2557.07, "taker_buy_quote": 859.17552}, {"ts": 1774290540000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 6547.51, "quote_volume": 2200.02083, "trades": 7, "taker_buy_volume": 6547.51, "taker_buy_quote": 2200.02083}, {"ts": 1774290600000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 13373.46, "quote_volume": 4515.46446, "trades": 31, "taker_buy_volume": 11599.67, "taker_buy_quote": 3917.69723}, {"ts": 1774290660000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 21386.59, "quote_volume": 7188.9333, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 686.18, "quote_volume": 229.8703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290780000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 591.55, "quote_volume": 198.59565, "trades": 6, "taker_buy_volume": 400.8, "taker_buy_quote": 134.6944}, {"ts": 1774290840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 16916.26, "quote_volume": 5683.86336, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 101.5, "quote_volume": 34.2055, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 34.2055}, {"ts": 1774290960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 12607.47, "quote_volume": 4236.10992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291020000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 313.64, "quote_volume": 105.08656, "trades": 2, "taker_buy_volume": 17.16, "taker_buy_quote": 5.76576}, {"ts": 1774291080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 19850.24, "quote_volume": 6649.8304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.29, "quote_volume": 9.81215, "trades": 1, "taker_buy_volume": 29.29, "taker_buy_quote": 9.81215}, {"ts": 1774291200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 320.37, "quote_volume": 107.00358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9696.44, "quote_volume": 3238.61096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291320000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 26784.79, "quote_volume": 8919.35567, "trades": 25, "taker_buy_volume": 10260.08, "taker_buy_quote": 3416.62724}, {"ts": 1774291380000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1240.28, "quote_volume": 414.12745, "trades": 5, "taker_buy_volume": 1114.21, "taker_buy_quote": 372.14614}, {"ts": 1774291440000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 37.88, "quote_volume": 12.67482, "trades": 2, "taker_buy_volume": 22.9, "taker_buy_quote": 7.6715}, {"ts": 1774291500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1408.33, "quote_volume": 471.79055, "trades": 4, "taker_buy_volume": 1408.33, "taker_buy_quote": 471.79055}, {"ts": 1774291560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7254.92, "quote_volume": 2430.3982, "trades": 7, "taker_buy_volume": 3748.51, "taker_buy_quote": 1255.75085}, {"ts": 1774291620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5265.77, "quote_volume": 1764.03295, "trades": 6, "taker_buy_volume": 4860.77, "taker_buy_quote": 1628.35795}, {"ts": 1774291680000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1854.81, "quote_volume": 622.76016, "trades": 6, "taker_buy_volume": 1398.81, "taker_buy_quote": 470.00016}, {"ts": 1774291740000, "open": 0.336, "high": 0.336, "low": 0.329, "close": 0.331, "volume": 233740.63, "quote_volume": 77591.59561, "trades": 189, "taker_buy_volume": 94233.31, "taker_buy_quote": 31227.22496}, {"ts": 1774291800000, "open": 0.331, "high": 0.331, "low": 0.326, "close": 0.331, "volume": 114644.69, "quote_volume": 37534.81127, "trades": 152, "taker_buy_volume": 32026.1, "taker_buy_quote": 10457.90117}, {"ts": 1774291860000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2658.86, "quote_volume": 877.45401, "trades": 6, "taker_buy_volume": 30.21, "taker_buy_quote": 9.99951}, {"ts": 1774291920000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1215.95, "quote_volume": 402.19756, "trades": 5, "taker_buy_volume": 934.06, "taker_buy_quote": 309.17386}, {"ts": 1774291980000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 737.44, "quote_volume": 243.59216, "trades": 6, "taker_buy_volume": 236.96, "taker_buy_quote": 78.43376}, {"ts": 1774292040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2820.67, "quote_volume": 930.8211, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 5159.07, "quote_volume": 1707.65217, "trades": 10, "taker_buy_volume": 3753.12, "taker_buy_quote": 1242.28272}, {"ts": 1774292160000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 6618.92, "quote_volume": 2190.57391, "trades": 8, "taker_buy_volume": 408.63, "taker_buy_quote": 135.25653}, {"ts": 1774292220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 29739.57, "quote_volume": 9814.0581, "trades": 15, "taker_buy_volume": 3196.35, "taker_buy_quote": 1054.7955}, {"ts": 1774292280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 36.3, "quote_volume": 11.979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292400000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 6703.45, "quote_volume": 2214.77565, "trades": 11, "taker_buy_volume": 2637.15, "taker_buy_quote": 872.89665}, {"ts": 1774292460000, "open": 0.33, "high": 0.33, "low": 0.327, "close": 0.327, "volume": 13883.77, "quote_volume": 4565.76225, "trades": 29, "taker_buy_volume": 174.92, "taker_buy_quote": 57.56386}, {"ts": 1774292520000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3953.91, "quote_volume": 1292.94659, "trades": 9, "taker_buy_volume": 3237.06, "taker_buy_quote": 1058.53664}, {"ts": 1774292580000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3171.04, "quote_volume": 1038.86781, "trades": 14, "taker_buy_volume": 1937.73, "taker_buy_quote": 635.57544}, {"ts": 1774292640000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 4701.06, "quote_volume": 1540.93501, "trades": 10, "taker_buy_volume": 3561.1, "taker_buy_quote": 1168.16809}, {"ts": 1774292700000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 5063.43, "quote_volume": 1668.5928, "trades": 14, "taker_buy_volume": 2884.82, "taker_buy_quote": 951.89311}, {"ts": 1774292760000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 9411.11, "quote_volume": 3098.37849, "trades": 22, "taker_buy_volume": 1518.67, "taker_buy_quote": 500.11743}, {"ts": 1774292820000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 11059.0, "quote_volume": 3627.20778, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292880000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 329.45, "quote_volume": 107.97175, "trades": 3, "taker_buy_volume": 241.6, "taker_buy_quote": 79.2448}, {"ts": 1774292940000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3995.85, "quote_volume": 1310.57188, "trades": 7, "taker_buy_volume": 3518.54, "taker_buy_quote": 1154.08112}, {"ts": 1774293000000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 2218.55, "quote_volume": 728.86737, "trades": 11, "taker_buy_volume": 2112.33, "taker_buy_quote": 694.07246}, {"ts": 1774293060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 41.11, "quote_volume": 13.52519, "trades": 1, "taker_buy_volume": 41.11, "taker_buy_quote": 13.52519}, {"ts": 1774293120000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 302.27, "quote_volume": 99.42648, "trades": 2, "taker_buy_volume": 281.92, "taker_buy_quote": 92.75168}, {"ts": 1774293180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3308.62, "quote_volume": 1085.22736, "trades": 3, "taker_buy_volume": 116.16, "taker_buy_quote": 38.10048}, {"ts": 1774293240000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 539.39, "quote_volume": 176.95251, "trades": 6, "taker_buy_volume": 134.39, "taker_buy_quote": 44.11251}, {"ts": 1774293300000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1173.12, "quote_volume": 384.82111, "trades": 6, "taker_buy_volume": 1173.12, "taker_buy_quote": 384.82111}, {"ts": 1774293360000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 869.27, "quote_volume": 284.31148, "trades": 4, "taker_buy_volume": 60.19, "taker_buy_quote": 19.74232}, {"ts": 1774293420000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1790.42, "quote_volume": 587.12141, "trades": 9, "taker_buy_volume": 1654.07, "taker_buy_quote": 542.53496}, {"ts": 1774293480000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 9763.43, "quote_volume": 3197.54691, "trades": 20, "taker_buy_volume": 4732.3, "taker_buy_quote": 1552.1944}, {"ts": 1774293540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 6082.79, "quote_volume": 1995.15512, "trades": 7, "taker_buy_volume": 2277.75, "taker_buy_quote": 747.102}, {"ts": 1774293600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293660000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 64.15, "quote_volume": 21.0182, "trades": 3, "taker_buy_volume": 41.15, "taker_buy_quote": 13.4972}, {"ts": 1774293720000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 16839.83, "quote_volume": 5507.81687, "trades": 22, "taker_buy_volume": 11837.09, "taker_buy_quote": 3871.92089}, {"ts": 1774293780000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 6315.28, "quote_volume": 2067.27648, "trades": 19, "taker_buy_volume": 2179.92, "taker_buy_quote": 715.01376}, {"ts": 1774293840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4148.28, "quote_volume": 1364.78412, "trades": 8, "taker_buy_volume": 4148.28, "taker_buy_quote": 1364.78412}, {"ts": 1774293900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4252.35, "quote_volume": 1399.02315, "trades": 5, "taker_buy_volume": 45.59, "taker_buy_quote": 14.99911}, {"ts": 1774293960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3089.9, "quote_volume": 1016.5771, "trades": 4, "taker_buy_volume": 3089.9, "taker_buy_quote": 1016.5771}, {"ts": 1774294020000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3400.2, "quote_volume": 1115.19188, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 64.31, "quote_volume": 21.09368, "trades": 2, "taker_buy_volume": 64.31, "taker_buy_quote": 21.09368}, {"ts": 1774294140000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 505.12, "quote_volume": 165.48435, "trades": 3, "taker_buy_volume": 310.11, "taker_buy_quote": 101.71608}, {"ts": 1774294200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4870.27, "quote_volume": 1597.44856, "trades": 9, "taker_buy_volume": 4870.27, "taker_buy_quote": 1597.44856}, {"ts": 1774294260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294320000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 7132.79, "quote_volume": 2339.70512, "trades": 7, "taker_buy_volume": 165.24, "taker_buy_quote": 54.34872}, {"ts": 1774294380000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 5154.23, "quote_volume": 1692.04115, "trades": 11, "taker_buy_volume": 2024.41, "taker_buy_quote": 665.46019}, {"ts": 1774294440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3161.86, "quote_volume": 1037.09008, "trades": 11, "taker_buy_volume": 2241.56, "taker_buy_quote": 735.23168}, {"ts": 1774294500000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 85.52, "quote_volume": 28.01894, "trades": 3, "taker_buy_volume": 53.9, "taker_buy_quote": 17.6792}, {"ts": 1774294560000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 684.08, "quote_volume": 224.32985, "trades": 4, "taker_buy_volume": 635.69, "taker_buy_quote": 208.50632}, {"ts": 1774294620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 888.28, "quote_volume": 290.46756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 28.87, "quote_volume": 9.46936, "trades": 1, "taker_buy_volume": 28.87, "taker_buy_quote": 9.46936}, {"ts": 1774294800000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 881.26, "quote_volume": 288.95561, "trades": 6, "taker_buy_volume": 783.59, "taker_buy_quote": 257.01752}, {"ts": 1774294860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1400.94, "quote_volume": 459.28284, "trades": 8, "taker_buy_volume": 1175.46, "taker_buy_quote": 385.55088}, {"ts": 1774294920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 122.85, "quote_volume": 40.2948, "trades": 2, "taker_buy_volume": 122.85, "taker_buy_quote": 40.2948}, {"ts": 1774294980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 84.49, "quote_volume": 27.71272, "trades": 2, "taker_buy_volume": 84.49, "taker_buy_quote": 27.71272}, {"ts": 1774295100000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 8042.18, "quote_volume": 2633.0526, "trades": 18, "taker_buy_volume": 2798.63, "taker_buy_quote": 917.95064}, {"ts": 1774295160000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3062.48, "quote_volume": 1000.17269, "trades": 12, "taker_buy_volume": 1399.21, "taker_buy_quote": 457.54167}, {"ts": 1774295220000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 25154.72, "quote_volume": 8262.92803, "trades": 31, "taker_buy_volume": 18153.45, "taker_buy_quote": 5959.5102}, {"ts": 1774295280000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 444.7, "quote_volume": 146.2666, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 133.245}, {"ts": 1774295340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 509.39, "quote_volume": 168.0987, "trades": 4, "taker_buy_volume": 509.39, "taker_buy_quote": 168.0987}, {"ts": 1774295400000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 2013.94, "quote_volume": 664.0176, "trades": 9, "taker_buy_volume": 2013.94, "taker_buy_quote": 664.0176}, {"ts": 1774295460000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 7172.03, "quote_volume": 2367.81757, "trades": 20, "taker_buy_volume": 5900.87, "taker_buy_quote": 1948.41417}, {"ts": 1774295520000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 10375.86, "quote_volume": 3423.06416, "trades": 19, "taker_buy_volume": 5695.82, "taker_buy_quote": 1879.65685}, {"ts": 1774295580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 213.02, "quote_volume": 70.08358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1281.29, "quote_volume": 421.54441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295700000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 941.13, "quote_volume": 309.5832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295760000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 8864.85, "quote_volume": 2920.18978, "trades": 22, "taker_buy_volume": 8826.83, "taker_buy_quote": 2907.64318}, {"ts": 1774295820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4872.49, "quote_volume": 1607.9217, "trades": 11, "taker_buy_volume": 4872.49, "taker_buy_quote": 1607.9217}, {"ts": 1774295880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3798.25, "quote_volume": 1253.4225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296000000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1767.37, "quote_volume": 582.55538, "trades": 6, "taker_buy_volume": 1337.55, "taker_buy_quote": 441.1446}, {"ts": 1774296060000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 8734.72, "quote_volume": 2864.28242, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296120000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4985.29, "quote_volume": 1630.13742, "trades": 6, "taker_buy_volume": 4793.04, "taker_buy_quote": 1567.32408}, {"ts": 1774296180000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2121.72, "quote_volume": 695.24214, "trades": 8, "taker_buy_volume": 1439.7, "taker_buy_quote": 472.2216}, {"ts": 1774296240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 931.38, "quote_volume": 305.49264, "trades": 3, "taker_buy_volume": 914.62, "taker_buy_quote": 299.99536}, {"ts": 1774296300000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 498.14, "quote_volume": 163.48306, "trades": 2, "taker_buy_volume": 498.14, "taker_buy_quote": 163.48306}, {"ts": 1774296360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 31.77, "quote_volume": 10.4841, "trades": 1, "taker_buy_volume": 31.77, "taker_buy_quote": 10.4841}, {"ts": 1774296480000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1164.27, "quote_volume": 384.08358, "trades": 9, "taker_buy_volume": 909.71, "taker_buy_quote": 300.2043}, {"ts": 1774296540000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 692.76, "quote_volume": 227.94834, "trades": 4, "taker_buy_volume": 30.3, "taker_buy_quote": 9.999}, {"ts": 1774296600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3586.21, "quote_volume": 1183.4493, "trades": 3, "taker_buy_volume": 3586.21, "taker_buy_quote": 1183.4493}, {"ts": 1774296660000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 21110.76, "quote_volume": 6987.44116, "trades": 23, "taker_buy_volume": 12548.34, "taker_buy_quote": 4153.50054}, {"ts": 1774296720000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 3630.29, "quote_volume": 1198.40987, "trades": 4, "taker_buy_volume": 414.17, "taker_buy_quote": 137.09027}, {"ts": 1774296780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 411.9, "quote_volume": 136.3389, "trades": 3, "taker_buy_volume": 411.9, "taker_buy_quote": 136.3389}, {"ts": 1774296840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296900000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1381.06, "quote_volume": 457.01229, "trades": 5, "taker_buy_volume": 1262.49, "taker_buy_quote": 417.88419}, {"ts": 1774296960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 559.47, "quote_volume": 185.18457, "trades": 5, "taker_buy_volume": 559.47, "taker_buy_quote": 185.18457}, {"ts": 1774297080000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 897.71, "quote_volume": 296.53894, "trades": 8, "taker_buy_volume": 112.64, "taker_buy_quote": 37.28384}, {"ts": 1774297140000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 153.5, "quote_volume": 50.69582, "trades": 2, "taker_buy_volume": 40.82, "taker_buy_quote": 13.51142}, {"ts": 1774297200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3930.92, "quote_volume": 1301.13452, "trades": 4, "taker_buy_volume": 3915.52, "taker_buy_quote": 1296.03712}, {"ts": 1774297260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 869.63, "quote_volume": 287.84753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297320000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 8513.45, "quote_volume": 2826.4094, "trades": 10, "taker_buy_volume": 7851.34, "taker_buy_quote": 2606.64488}, {"ts": 1774297380000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 2446.44, "quote_volume": 812.26888, "trades": 12, "taker_buy_volume": 1550.13, "taker_buy_quote": 514.76667}, {"ts": 1774297440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 55.53, "quote_volume": 18.49149, "trades": 2, "taker_buy_volume": 55.53, "taker_buy_quote": 18.49149}, {"ts": 1774297500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 842.31, "quote_volume": 280.48923, "trades": 9, "taker_buy_volume": 842.31, "taker_buy_quote": 280.48923}, {"ts": 1774297560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 550.95, "quote_volume": 183.46635, "trades": 4, "taker_buy_volume": 550.95, "taker_buy_quote": 183.46635}, {"ts": 1774297620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 674.1, "quote_volume": 224.4753, "trades": 5, "taker_buy_volume": 609.47, "taker_buy_quote": 202.95351}, {"ts": 1774297680000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 94.2, "quote_volume": 31.32059, "trades": 3, "taker_buy_volume": 46.19, "taker_buy_quote": 15.38127}, {"ts": 1774297740000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1530.68, "quote_volume": 509.65129, "trades": 9, "taker_buy_volume": 1465.53, "taker_buy_quote": 488.02149}, {"ts": 1774297800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297860000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 467.95, "quote_volume": 156.2553, "trades": 3, "taker_buy_volume": 427.95, "taker_buy_quote": 142.9353}, {"ts": 1774297920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 613.33, "quote_volume": 204.23889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297980000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1823.79, "quote_volume": 607.78283, "trades": 6, "taker_buy_volume": 460.76, "taker_buy_quote": 153.89384}, {"ts": 1774298040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 240.49, "quote_volume": 80.08317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.36, "quote_volume": 10.10988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298160000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 2733.77, "quote_volume": 912.33519, "trades": 11, "taker_buy_volume": 405.0, "taker_buy_quote": 135.27}, {"ts": 1774298220000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 4964.68, "quote_volume": 1658.94696, "trades": 5, "taker_buy_volume": 743.84, "taker_buy_quote": 249.1864}, {"ts": 1774298280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 35.58, "quote_volume": 11.88372, "trades": 2, "taker_buy_volume": 35.58, "taker_buy_quote": 11.88372}, {"ts": 1774298340000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5339.59, "quote_volume": 1783.78714, "trades": 7, "taker_buy_volume": 506.73, "taker_buy_quote": 169.6119}, {"ts": 1774298400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1255.57, "quote_volume": 419.36038, "trades": 3, "taker_buy_volume": 1255.57, "taker_buy_quote": 419.36038}, {"ts": 1774298460000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 748.34, "quote_volume": 250.37527, "trades": 4, "taker_buy_volume": 429.71, "taker_buy_quote": 143.95285}, {"ts": 1774298520000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1126.21, "quote_volume": 376.00332, "trades": 3, "taker_buy_volume": 570.39, "taker_buy_quote": 190.51026}, {"ts": 1774298580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2205.88, "quote_volume": 734.55804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298640000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 61.75, "quote_volume": 20.65631, "trades": 2, "taker_buy_volume": 61.75, "taker_buy_quote": 20.65631}, {"ts": 1774298700000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1513.8, "quote_volume": 507.05838, "trades": 8, "taker_buy_volume": 1112.18, "taker_buy_quote": 372.5803}, {"ts": 1774298760000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 11357.85, "quote_volume": 3809.92498, "trades": 15, "taker_buy_volume": 11327.64, "taker_buy_quote": 3799.80463}, {"ts": 1774298820000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 697.26, "quote_volume": 234.22481, "trades": 3, "taker_buy_volume": 642.71, "taker_buy_quote": 215.95056}, {"ts": 1774298880000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1154.77, "quote_volume": 388.87193, "trades": 8, "taker_buy_volume": 1154.77, "taker_buy_quote": 388.87193}, {"ts": 1774298940000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2848.3, "quote_volume": 959.86193, "trades": 10, "taker_buy_volume": 2428.13, "taker_buy_quote": 818.27981}, {"ts": 1774299000000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 6325.29, "quote_volume": 2133.5281, "trades": 12, "taker_buy_volume": 6325.29, "taker_buy_quote": 2133.5281}, {"ts": 1774299060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3734.99, "quote_volume": 1258.69163, "trades": 4, "taker_buy_volume": 133.64, "taker_buy_quote": 45.03668}, {"ts": 1774299120000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 4664.66, "quote_volume": 1575.70528, "trades": 6, "taker_buy_volume": 4594.85, "taker_buy_quote": 1552.17931}, {"ts": 1774299180000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 4927.58, "quote_volume": 1661.24984, "trades": 6, "taker_buy_volume": 952.11, "taker_buy_quote": 321.51645}, {"ts": 1774299240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.67, "quote_volume": 9.99879, "trades": 1, "taker_buy_volume": 29.67, "taker_buy_quote": 9.99879}, {"ts": 1774299300000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2120.28, "quote_volume": 714.27666, "trades": 6, "taker_buy_volume": 1862.58, "taker_buy_quote": 627.68946}, {"ts": 1774299360000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 295.04, "quote_volume": 99.40728, "trades": 4, "taker_buy_volume": 273.84, "taker_buy_quote": 92.28408}, {"ts": 1774299420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 469.7, "quote_volume": 158.2889, "trades": 4, "taker_buy_volume": 469.7, "taker_buy_quote": 158.2889}, {"ts": 1774299480000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 1093.01, "quote_volume": 367.21707, "trades": 5, "taker_buy_volume": 61.45, "taker_buy_quote": 20.70865}, {"ts": 1774299540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2980.88, "quote_volume": 998.5948, "trades": 6, "taker_buy_volume": 20.51, "taker_buy_quote": 6.87085}, {"ts": 1774299600000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 8938.65, "quote_volume": 2998.0357, "trades": 15, "taker_buy_volume": 4975.84, "taker_buy_quote": 1667.61649}, {"ts": 1774299660000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 935.27, "quote_volume": 312.94983, "trades": 7, "taker_buy_volume": 26.82, "taker_buy_quote": 9.01152}, {"ts": 1774299720000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5375.16, "quote_volume": 1795.32476, "trades": 5, "taker_buy_volume": 21.32, "taker_buy_quote": 7.1422}, {"ts": 1774299780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 236.39, "quote_volume": 79.19065, "trades": 2, "taker_buy_volume": 236.39, "taker_buy_quote": 79.19065}, {"ts": 1774299840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 504.4, "quote_volume": 168.974, "trades": 3, "taker_buy_volume": 504.4, "taker_buy_quote": 168.974}, {"ts": 1774299900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 156.16, "quote_volume": 52.15744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5116.7, "quote_volume": 1708.9778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 999.0, "quote_volume": 333.666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 4991.76, "quote_volume": 1672.86263, "trades": 6, "taker_buy_volume": 4842.76, "taker_buy_quote": 1622.94763}, {"ts": 1774300140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2912.77, "quote_volume": 975.77795, "trades": 9, "taker_buy_volume": 1668.78, "taker_buy_quote": 559.0413}, {"ts": 1774300200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 359.33, "quote_volume": 120.37555, "trades": 3, "taker_buy_volume": 359.33, "taker_buy_quote": 120.37555}, {"ts": 1774300260000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1630.78, "quote_volume": 545.10559, "trades": 7, "taker_buy_volume": 425.07, "taker_buy_quote": 142.39845}, {"ts": 1774300320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9547.26, "quote_volume": 3188.78484, "trades": 10, "taker_buy_volume": 5448.5, "taker_buy_quote": 1819.799}, {"ts": 1774300440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 332.43, "quote_volume": 111.36405, "trades": 3, "taker_buy_volume": 332.43, "taker_buy_quote": 111.36405}, {"ts": 1774300500000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 557.58, "quote_volume": 186.49287, "trades": 3, "taker_buy_volume": 261.15, "taker_buy_quote": 87.48525}, {"ts": 1774300560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1146.45, "quote_volume": 384.06075, "trades": 2, "taker_buy_volume": 1146.45, "taker_buy_quote": 384.06075}, {"ts": 1774300680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 150.04, "quote_volume": 50.2634, "trades": 2, "taker_buy_volume": 150.04, "taker_buy_quote": 50.2634}, {"ts": 1774300740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 664.12, "quote_volume": 222.4802, "trades": 5, "taker_buy_volume": 664.12, "taker_buy_quote": 222.4802}, {"ts": 1774300800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2255.75, "quote_volume": 755.67625, "trades": 4, "taker_buy_volume": 1850.75, "taker_buy_quote": 620.00125}, {"ts": 1774300860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300920000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 9081.18, "quote_volume": 3034.21146, "trades": 15, "taker_buy_volume": 49.72, "taker_buy_quote": 16.6562}, {"ts": 1774300980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 931.73, "quote_volume": 311.19782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 188.38, "quote_volume": 63.1073, "trades": 2, "taker_buy_volume": 188.38, "taker_buy_quote": 63.1073}, {"ts": 1774301100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 8804.45, "quote_volume": 2949.49075, "trades": 10, "taker_buy_volume": 8804.45, "taker_buy_quote": 2949.49075}, {"ts": 1774301220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301400000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 6376.06, "quote_volume": 2132.30791, "trades": 11, "taker_buy_volume": 3415.9, "taker_buy_quote": 1143.7564}, {"ts": 1774301460000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 2068.09, "quote_volume": 692.10533, "trades": 7, "taker_buy_volume": 1640.83, "taker_buy_quote": 549.67805}, {"ts": 1774301520000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1665.4, "quote_volume": 557.28395, "trades": 7, "taker_buy_volume": 1665.4, "taker_buy_quote": 557.28395}, {"ts": 1774301580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4316.79, "quote_volume": 1450.44144, "trades": 7, "taker_buy_volume": 3386.35, "taker_buy_quote": 1137.8136}, {"ts": 1774301640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 691.39, "quote_volume": 232.99843, "trades": 3, "taker_buy_volume": 691.39, "taker_buy_quote": 232.99843}, {"ts": 1774301700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 45.11, "quote_volume": 15.20207, "trades": 1, "taker_buy_volume": 45.11, "taker_buy_quote": 15.20207}, {"ts": 1774301820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 62.3, "quote_volume": 20.9951, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 20.9951}, {"ts": 1774301880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5329.57, "quote_volume": 1790.73552, "trades": 9, "taker_buy_volume": 4526.18, "taker_buy_quote": 1520.79648}, {"ts": 1774301940000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 72.7, "quote_volume": 24.37318, "trades": 3, "taker_buy_volume": 18.68, "taker_buy_quote": 6.27648}, {"ts": 1774302000000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2483.22, "quote_volume": 833.95638, "trades": 2, "taker_buy_volume": 2077.68, "taker_buy_quote": 698.10048}, {"ts": 1774302060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1607.14, "quote_volume": 539.99904, "trades": 3, "taker_buy_volume": 1607.14, "taker_buy_quote": 539.99904}, {"ts": 1774302120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302180000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 9709.54, "quote_volume": 3247.01777, "trades": 20, "taker_buy_volume": 1227.43, "taker_buy_quote": 410.25676}, {"ts": 1774302240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1959.06, "quote_volume": 654.32604, "trades": 7, "taker_buy_volume": 1913.38, "taker_buy_quote": 639.06892}, {"ts": 1774302300000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 4269.19, "quote_volume": 1426.41069, "trades": 8, "taker_buy_volume": 3231.69, "taker_buy_quote": 1080.92319}, {"ts": 1774302360000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 7144.02, "quote_volume": 2381.88841, "trades": 9, "taker_buy_volume": 2929.75, "taker_buy_quote": 978.5365}, {"ts": 1774302420000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 974.63, "quote_volume": 325.10035, "trades": 4, "taker_buy_volume": 274.28, "taker_buy_quote": 91.8838}, {"ts": 1774302480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 542.52, "quote_volume": 180.65916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302660000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1084.46, "quote_volume": 361.06666, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.94, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 29.94, "taker_buy_quote": 9.99996}, {"ts": 1774302780000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 454.79, "quote_volume": 151.86786, "trades": 2, "taker_buy_volume": 422.79, "taker_buy_quote": 141.21186}, {"ts": 1774302840000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1632.82, "quote_volume": 543.77087, "trades": 7, "taker_buy_volume": 41.81, "taker_buy_quote": 13.96454}, {"ts": 1774302900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1575.51, "quote_volume": 524.64483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302960000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 1184.16, "quote_volume": 394.38963, "trades": 12, "taker_buy_volume": 551.84, "taker_buy_quote": 184.31456}, {"ts": 1774303020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 28.13, "quote_volume": 9.33916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 614.56, "quote_volume": 204.60278, "trades": 6, "taker_buy_volume": 568.86, "taker_buy_quote": 189.43038}, {"ts": 1774303140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 60.95, "quote_volume": 20.29635, "trades": 1, "taker_buy_volume": 60.95, "taker_buy_quote": 20.29635}, {"ts": 1774303200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3309.74, "quote_volume": 1098.83368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303260000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 4283.73, "quote_volume": 1416.0068, "trades": 14, "taker_buy_volume": 330.38, "taker_buy_quote": 109.35578}, {"ts": 1774303320000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 11833.24, "quote_volume": 3891.24925, "trades": 16, "taker_buy_volume": 583.53, "taker_buy_quote": 191.98137}, {"ts": 1774303380000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 2995.1, "quote_volume": 983.17089, "trades": 12, "taker_buy_volume": 778.09, "taker_buy_quote": 255.99161}, {"ts": 1774303440000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 21510.62, "quote_volume": 7091.96126, "trades": 30, "taker_buy_volume": 15487.84, "taker_buy_quote": 5104.44386}, {"ts": 1774303500000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 14309.36, "quote_volume": 4737.62877, "trades": 20, "taker_buy_volume": 9399.85, "taker_buy_quote": 3117.41171}, {"ts": 1774303560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 7222.81, "quote_volume": 2405.19573, "trades": 11, "taker_buy_volume": 7222.81, "taker_buy_quote": 2405.19573}, {"ts": 1774303620000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 32469.48, "quote_volume": 10872.65168, "trades": 38, "taker_buy_volume": 10543.64, "taker_buy_quote": 3529.88637}, {"ts": 1774303680000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3182.62, "quote_volume": 1059.76758, "trades": 5, "taker_buy_volume": 19.69, "taker_buy_quote": 6.55677}, {"ts": 1774303740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 24.05, "quote_volume": 7.9846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 59.99, "quote_volume": 19.91668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303920000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3811.03, "quote_volume": 1265.88243, "trades": 7, "taker_buy_volume": 2400.98, "taker_buy_quote": 797.74583}, {"ts": 1774303980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1614.32, "quote_volume": 537.56856, "trades": 3, "taker_buy_volume": 1614.32, "taker_buy_quote": 537.56856}, {"ts": 1774304040000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 620.3, "quote_volume": 206.091, "trades": 2, "taker_buy_volume": 151.4, "taker_buy_quote": 50.4162}, {"ts": 1774304100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 791.19, "quote_volume": 262.67508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304160000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2871.89, "quote_volume": 954.2661, "trades": 8, "taker_buy_volume": 1698.62, "taker_buy_quote": 564.74046}, {"ts": 1774304220000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1844.84, "quote_volume": 614.40877, "trades": 11, "taker_buy_volume": 1665.61, "taker_buy_quote": 554.72518}, {"ts": 1774304280000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 191.24, "quote_volume": 63.78596, "trades": 3, "taker_buy_volume": 103.04, "taker_buy_quote": 34.41536}, {"ts": 1774304340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 240.0, "quote_volume": 79.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 185.42, "quote_volume": 61.74486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1838.1, "quote_volume": 612.0873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2902.69, "quote_volume": 966.59577, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 360.26, "quote_volume": 119.60632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 362.15, "quote_volume": 120.2338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304700000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2179.36, "quote_volume": 723.83543, "trades": 7, "taker_buy_volume": 287.91, "taker_buy_quote": 95.87403}, {"ts": 1774304760000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 977.59, "quote_volume": 323.92005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1054.22, "quote_volume": 348.94682, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 148.95}, {"ts": 1774304880000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 469.22, "quote_volume": 155.2926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304940000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 14445.51, "quote_volume": 4766.80039, "trades": 13, "taker_buy_volume": 561.18, "taker_buy_quote": 185.1894}, {"ts": 1774305000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 84.76, "quote_volume": 27.9708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 11796.83, "quote_volume": 3892.9539, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3553.29, "quote_volume": 1172.5857, "trades": 4, "taker_buy_volume": 18.18, "taker_buy_quote": 5.9994}, {"ts": 1774305180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 241.11, "quote_volume": 79.5663, "trades": 2, "taker_buy_volume": 241.11, "taker_buy_quote": 79.5663}, {"ts": 1774305240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 21.86, "quote_volume": 7.2138, "trades": 1, "taker_buy_volume": 21.86, "taker_buy_quote": 7.2138}, {"ts": 1774305300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305360000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 10851.53, "quote_volume": 3580.79635, "trades": 14, "taker_buy_volume": 7808.32, "taker_buy_quote": 2576.7456}, {"ts": 1774305420000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1201.29, "quote_volume": 395.48796, "trades": 5, "taker_buy_volume": 263.55, "taker_buy_quote": 86.9715}, {"ts": 1774305480000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 3013.07, "quote_volume": 994.39118, "trades": 7, "taker_buy_volume": 3013.07, "taker_buy_quote": 994.39118}, {"ts": 1774305540000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 7978.27, "quote_volume": 2626.19505, "trades": 14, "taker_buy_volume": 98.17, "taker_buy_quote": 32.29793}, {"ts": 1774305600000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1753.18, "quote_volume": 577.70531, "trades": 5, "taker_buy_volume": 1535.62, "taker_buy_quote": 506.12807}, {"ts": 1774305660000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 46256.88, "quote_volume": 15184.66655, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 26821.88, "quote_volume": 8770.75476, "trades": 15, "taker_buy_volume": 19847.38, "taker_buy_quote": 6490.09326}, {"ts": 1774305840000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4296.67, "quote_volume": 1408.61763, "trades": 13, "taker_buy_volume": 2850.34, "taker_buy_quote": 934.91152}, {"ts": 1774305900000, "open": 0.328, "high": 0.328, "low": 0.325, "close": 0.325, "volume": 25981.55, "quote_volume": 8481.86459, "trades": 37, "taker_buy_volume": 396.61, "taker_buy_quote": 129.99634}, {"ts": 1774305960000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 76815.57, "quote_volume": 25006.75121, "trades": 49, "taker_buy_volume": 54868.36, "taker_buy_quote": 17864.13663}, {"ts": 1774306020000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 10136.5, "quote_volume": 3286.04007, "trades": 25, "taker_buy_volume": 2562.93, "taker_buy_quote": 832.34526}, {"ts": 1774306080000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 13714.31, "quote_volume": 4471.11886, "trades": 32, "taker_buy_volume": 5903.61, "taker_buy_quote": 1924.91311}, {"ts": 1774306140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 827.38, "quote_volume": 268.8985, "trades": 2, "taker_buy_volume": 170.01, "taker_buy_quote": 55.25325}, {"ts": 1774306200000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 13221.25, "quote_volume": 4291.17425, "trades": 26, "taker_buy_volume": 6303.23, "taker_buy_quote": 2049.73577}, {"ts": 1774306260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1928.9, "quote_volume": 626.8925, "trades": 6, "taker_buy_volume": 1870.0, "taker_buy_quote": 607.75}, {"ts": 1774306320000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3053.7, "quote_volume": 992.80665, "trades": 8, "taker_buy_volume": 2153.79, "taker_buy_quote": 700.3359}, {"ts": 1774306380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2719.79, "quote_volume": 883.93175, "trades": 7, "taker_buy_volume": 1091.69, "taker_buy_quote": 354.79925}, {"ts": 1774306440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 614.87, "quote_volume": 199.21788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306620000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 660.52, "quote_volume": 214.16232, "trades": 2, "taker_buy_volume": 153.84, "taker_buy_quote": 49.998}, {"ts": 1774306680000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 326.4, "quote_volume": 105.91, "trades": 4, "taker_buy_volume": 156.4, "taker_buy_quote": 50.83}, {"ts": 1774306740000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 925.65, "quote_volume": 299.92598, "trades": 4, "taker_buy_volume": 15.38, "taker_buy_quote": 4.9985}, {"ts": 1774306800000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 29093.19, "quote_volume": 9401.62991, "trades": 29, "taker_buy_volume": 4849.87, "taker_buy_quote": 1566.88439}, {"ts": 1774306860000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1896.23, "quote_volume": 612.90203, "trades": 9, "taker_buy_volume": 459.01, "taker_buy_quote": 148.67997}, {"ts": 1774306920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3486.64, "quote_volume": 1126.18472, "trades": 4, "taker_buy_volume": 3486.64, "taker_buy_quote": 1126.18472}, {"ts": 1774306980000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 5100.95, "quote_volume": 1647.40841, "trades": 11, "taker_buy_volume": 4902.51, "taker_buy_quote": 1583.51073}, {"ts": 1774307040000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 19030.54, "quote_volume": 6146.90756, "trades": 7, "taker_buy_volume": 1732.3, "taker_buy_quote": 559.57604}, {"ts": 1774307100000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 26868.39, "quote_volume": 8651.81937, "trades": 21, "taker_buy_volume": 4427.53, "taker_buy_quote": 1425.86245}, {"ts": 1774307160000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 6203.56, "quote_volume": 1997.815, "trades": 16, "taker_buy_volume": 790.32, "taker_buy_quote": 254.75172}, {"ts": 1774307220000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 13377.01, "quote_volume": 4291.14972, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307280000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 13773.1, "quote_volume": 4410.89701, "trades": 29, "taker_buy_volume": 9065.21, "taker_buy_quote": 2902.5108}, {"ts": 1774307340000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 939.6, "quote_volume": 300.71165, "trades": 6, "taker_buy_volume": 39.65, "taker_buy_quote": 12.72765}, {"ts": 1774307400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 21.74, "quote_volume": 6.97854, "trades": 1, "taker_buy_volume": 21.74, "taker_buy_quote": 6.97854}, {"ts": 1774307460000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1789.75, "quote_volume": 574.27, "trades": 5, "taker_buy_volume": 1550.0, "taker_buy_quote": 497.55}, {"ts": 1774307520000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 5008.81, "quote_volume": 1603.43341, "trades": 15, "taker_buy_volume": 792.21, "taker_buy_quote": 254.29941}, {"ts": 1774307580000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 9850.69, "quote_volume": 3162.0214, "trades": 15, "taker_buy_volume": 6394.98, "taker_buy_quote": 2052.78858}, {"ts": 1774307640000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 618.5, "quote_volume": 198.48928, "trades": 4, "taker_buy_volume": 569.28, "taker_buy_quote": 182.73888}, {"ts": 1774307700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2223.75, "quote_volume": 713.82375, "trades": 4, "taker_buy_volume": 2223.75, "taker_buy_quote": 713.82375}, {"ts": 1774307760000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 15733.32, "quote_volume": 5049.98445, "trades": 17, "taker_buy_volume": 13557.71, "taker_buy_quote": 4352.02491}, {"ts": 1774307820000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 7119.05, "quote_volume": 2278.146, "trades": 15, "taker_buy_volume": 3345.82, "taker_buy_quote": 1070.7124}, {"ts": 1774307880000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 5337.14, "quote_volume": 1704.82432, "trades": 13, "taker_buy_volume": 635.12, "taker_buy_quote": 203.2384}, {"ts": 1774307940000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 143.13, "quote_volume": 45.72595, "trades": 3, "taker_buy_volume": 67.48, "taker_buy_quote": 21.5936}, {"ts": 1774308000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 103.51, "quote_volume": 33.1232, "trades": 1, "taker_buy_volume": 103.51, "taker_buy_quote": 33.1232}, {"ts": 1774308060000, "open": 0.32, "high": 0.322, "low": 0.319, "close": 0.319, "volume": 43727.92, "quote_volume": 14019.28617, "trades": 35, "taker_buy_volume": 29108.12, "taker_buy_quote": 9338.93718}, {"ts": 1774308120000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1483.59, "quote_volume": 473.77657, "trades": 5, "taker_buy_volume": 511.36, "taker_buy_quote": 163.6352}, {"ts": 1774308180000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 2684.46, "quote_volume": 859.04277, "trades": 4, "taker_buy_volume": 2067.7, "taker_buy_quote": 661.67957}, {"ts": 1774308240000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 4009.67, "quote_volume": 1288.5484, "trades": 14, "taker_buy_volume": 4009.67, "taker_buy_quote": 1288.5484}, {"ts": 1774308300000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 5798.98, "quote_volume": 1869.1224, "trades": 13, "taker_buy_volume": 1850.84, "taker_buy_quote": 597.82132}, {"ts": 1774308360000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 11886.54, "quote_volume": 3842.43341, "trades": 11, "taker_buy_volume": 7845.47, "taker_buy_quote": 2537.1678}, {"ts": 1774308420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 10937.19, "quote_volume": 3532.71237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308480000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 2576.45, "quote_volume": 832.35531, "trades": 7, "taker_buy_volume": 192.53, "taker_buy_quote": 62.37972}, {"ts": 1774308540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2687.07, "quote_volume": 870.61068, "trades": 3, "taker_buy_volume": 2687.07, "taker_buy_quote": 870.61068}, {"ts": 1774308600000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 9740.4, "quote_volume": 3159.59392, "trades": 18, "taker_buy_volume": 9740.4, "taker_buy_quote": 3159.59392}, {"ts": 1774308660000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 239.15, "quote_volume": 77.33475, "trades": 5, "taker_buy_volume": 89.3, "taker_buy_quote": 28.9332}, {"ts": 1774308720000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 227.64, "quote_volume": 73.56303, "trades": 3, "taker_buy_volume": 35.31, "taker_buy_quote": 11.44044}, {"ts": 1774308780000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 22100.89, "quote_volume": 7138.27758, "trades": 16, "taker_buy_volume": 1334.48, "taker_buy_quote": 431.03704}, {"ts": 1774308840000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 6819.96, "quote_volume": 2200.43216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308900000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4753.62, "quote_volume": 1528.11751, "trades": 14, "taker_buy_volume": 35.8, "taker_buy_quote": 11.4918}, {"ts": 1774308960000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1197.83, "quote_volume": 383.9619, "trades": 5, "taker_buy_volume": 656.3, "taker_buy_quote": 210.6723}, {"ts": 1774309020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 142.39, "quote_volume": 45.5648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309080000, "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 36016.02, "quote_volume": 11516.42632, "trades": 38, "taker_buy_volume": 8924.51, "taker_buy_quote": 2848.45809}, {"ts": 1774309140000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 971.13, "quote_volume": 310.70737, "trades": 8, "taker_buy_volume": 821.1, "taker_buy_quote": 262.8478}, {"ts": 1774309200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 22.35, "quote_volume": 7.17435, "trades": 1, "taker_buy_volume": 22.35, "taker_buy_quote": 7.17435}, {"ts": 1774309260000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 6329.9, "quote_volume": 2032.04933, "trades": 15, "taker_buy_volume": 993.19, "taker_buy_quote": 318.96542}, {"ts": 1774309320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 29.6, "quote_volume": 9.5016, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 9.5016}, {"ts": 1774309380000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 4219.74, "quote_volume": 1354.96911, "trades": 5, "taker_buy_volume": 3717.99, "taker_buy_quote": 1193.90736}, {"ts": 1774309440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 42.2, "quote_volume": 13.5462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 69.39, "quote_volume": 22.27419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 210.45, "quote_volume": 67.7649, "trades": 4, "taker_buy_volume": 210.45, "taker_buy_quote": 67.7649}, {"ts": 1774309620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 623.14, "quote_volume": 200.02794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309680000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 10428.72, "quote_volume": 3349.61994, "trades": 13, "taker_buy_volume": 10324.72, "taker_buy_quote": 3316.23594}, {"ts": 1774309740000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 14242.51, "quote_volume": 4582.0364, "trades": 26, "taker_buy_volume": 6984.74, "taker_buy_quote": 2248.63628}, {"ts": 1774309800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 177.6, "quote_volume": 57.1872, "trades": 6, "taker_buy_volume": 177.6, "taker_buy_quote": 57.1872}, {"ts": 1774309860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3640.55, "quote_volume": 1172.2571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309920000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3568.22, "quote_volume": 1149.88711, "trades": 4, "taker_buy_volume": 920.27, "taker_buy_quote": 297.24721}, {"ts": 1774309980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3447.58, "quote_volume": 1110.12076, "trades": 9, "taker_buy_volume": 1719.57, "taker_buy_quote": 553.70154}, {"ts": 1774310040000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 561.13, "quote_volume": 181.15183, "trades": 7, "taker_buy_volume": 467.97, "taker_buy_quote": 151.15431}, {"ts": 1774310100000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 3402.6, "quote_volume": 1100.79408, "trades": 9, "taker_buy_volume": 2233.88, "taker_buy_quote": 723.29752}, {"ts": 1774310160000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3154.56, "quote_volume": 1022.09897, "trades": 8, "taker_buy_volume": 1304.71, "taker_buy_quote": 422.74757}, {"ts": 1774310220000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 8023.66, "quote_volume": 2599.68122, "trades": 21, "taker_buy_volume": 6889.29, "taker_buy_quote": 2232.14534}, {"ts": 1774310280000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 3110.19, "quote_volume": 1006.48465, "trades": 9, "taker_buy_volume": 213.16, "taker_buy_quote": 69.07922}, {"ts": 1774310340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3669.92, "quote_volume": 1185.38416, "trades": 5, "taker_buy_volume": 3219.92, "taker_buy_quote": 1040.03416}, {"ts": 1774310400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 295.14, "quote_volume": 95.03508, "trades": 3, "taker_buy_volume": 276.44, "taker_buy_quote": 89.01368}, {"ts": 1774310460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 11230.72, "quote_volume": 3616.29184, "trades": 13, "taker_buy_volume": 4899.04, "taker_buy_quote": 1577.49088}, {"ts": 1774310520000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3542.71, "quote_volume": 1140.76809, "trades": 5, "taker_buy_volume": 1154.04, "taker_buy_quote": 371.61635}, {"ts": 1774310580000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1102.3, "quote_volume": 354.95607, "trades": 3, "taker_buy_volume": 15.47, "taker_buy_quote": 4.99681}, {"ts": 1774310640000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 9320.77, "quote_volume": 3001.31551, "trades": 15, "taker_buy_volume": 1447.09, "taker_buy_quote": 466.02255}, {"ts": 1774310700000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4974.64, "quote_volume": 1596.96596, "trades": 14, "taker_buy_volume": 3057.55, "taker_buy_quote": 981.58007}, {"ts": 1774310760000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 13069.29, "quote_volume": 4183.57017, "trades": 20, "taker_buy_volume": 8555.87, "taker_buy_quote": 2739.27577}, {"ts": 1774310820000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 811.94, "quote_volume": 260.53274, "trades": 7, "taker_buy_volume": 711.94, "taker_buy_quote": 228.53274}, {"ts": 1774310880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 283.81, "quote_volume": 91.10301, "trades": 4, "taker_buy_volume": 283.81, "taker_buy_quote": 91.10301}, {"ts": 1774310940000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 4897.42, "quote_volume": 1567.20444, "trades": 8, "taker_buy_volume": 3627.56, "taker_buy_quote": 1160.84924}, {"ts": 1774311000000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 11534.63, "quote_volume": 3699.47275, "trades": 20, "taker_buy_volume": 11534.63, "taker_buy_quote": 3699.47275}, {"ts": 1774311060000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 2673.32, "quote_volume": 857.95116, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 144.45}, {"ts": 1774311120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 109.19, "quote_volume": 35.04999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3425.14, "quote_volume": 1099.46994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311240000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4227.78, "quote_volume": 1361.13939, "trades": 3, "taker_buy_volume": 4022.01, "taker_buy_quote": 1295.08722}, {"ts": 1774311300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 124.96, "quote_volume": 40.11216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1055.89, "quote_volume": 339.99658, "trades": 3, "taker_buy_volume": 1055.89, "taker_buy_quote": 339.99658}, {"ts": 1774311420000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 644.84, "quote_volume": 207.07708, "trades": 4, "taker_buy_volume": 194.84, "taker_buy_quote": 62.62708}, {"ts": 1774311480000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2148.18, "quote_volume": 689.74955, "trades": 10, "taker_buy_volume": 183.77, "taker_buy_quote": 59.17394}, {"ts": 1774311540000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 6906.1, "quote_volume": 2214.82857, "trades": 10, "taker_buy_volume": 4169.89, "taker_buy_quote": 1338.53469}, {"ts": 1774311600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2067.8, "quote_volume": 663.7638, "trades": 6, "taker_buy_volume": 890.26, "taker_buy_quote": 285.77346}, {"ts": 1774311660000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 677.67, "quote_volume": 217.64906, "trades": 4, "taker_buy_volume": 566.99, "taker_buy_quote": 182.12078}, {"ts": 1774311720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 691.39, "quote_volume": 222.62758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311780000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4793.09, "quote_volume": 1543.32394, "trades": 4, "taker_buy_volume": 31.73, "taker_buy_quote": 10.21706}, {"ts": 1774311840000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 7491.75, "quote_volume": 2403.34457, "trades": 7, "taker_buy_volume": 22.06, "taker_buy_quote": 7.10332}, {"ts": 1774311900000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 460.92, "quote_volume": 147.80592, "trades": 5, "taker_buy_volume": 311.52, "taker_buy_quote": 99.99792}, {"ts": 1774311960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3907.65, "quote_volume": 1254.35565, "trades": 6, "taker_buy_volume": 1700.87, "taker_buy_quote": 545.97927}, {"ts": 1774312020000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 822.72, "quote_volume": 263.37245, "trades": 4, "taker_buy_volume": 102.05, "taker_buy_quote": 32.75805}, {"ts": 1774312080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 6390.76, "quote_volume": 2045.0432, "trades": 13, "taker_buy_volume": 4218.29, "taker_buy_quote": 1349.8528}, {"ts": 1774312140000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4036.44, "quote_volume": 1288.66286, "trades": 12, "taker_buy_volume": 1038.5, "taker_buy_quote": 332.32}, {"ts": 1774312200000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 979.71, "quote_volume": 312.8265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2306.08, "quote_volume": 737.9456, "trades": 8, "taker_buy_volume": 524.68, "taker_buy_quote": 167.8976}, {"ts": 1774312320000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 11357.2, "quote_volume": 3614.06124, "trades": 26, "taker_buy_volume": 1361.67, "taker_buy_quote": 434.93388}, {"ts": 1774312380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 113.57, "quote_volume": 36.11526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312440000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 24296.25, "quote_volume": 7774.76979, "trades": 13, "taker_buy_volume": 20313.2, "taker_buy_quote": 6500.224}, {"ts": 1774312500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2408.89, "quote_volume": 770.8448, "trades": 6, "taker_buy_volume": 2408.89, "taker_buy_quote": 770.8448}, {"ts": 1774312560000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 6487.9, "quote_volume": 2075.76807, "trades": 12, "taker_buy_volume": 5438.85, "taker_buy_quote": 1740.432}, {"ts": 1774312620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1235.32, "quote_volume": 395.3024, "trades": 4, "taker_buy_volume": 999.98, "taker_buy_quote": 319.9936}, {"ts": 1774312680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 6152.47, "quote_volume": 1968.7904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 7787.69, "quote_volume": 2484.27311, "trades": 11, "taker_buy_volume": 6961.64, "taker_buy_quote": 2220.76316}, {"ts": 1774312800000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 1785.54, "quote_volume": 569.66226, "trades": 9, "taker_buy_volume": 136.0, "taker_buy_quote": 43.459}, {"ts": 1774312860000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 19286.53, "quote_volume": 6190.97613, "trades": 15, "taker_buy_volume": 18011.51, "taker_buy_quote": 5781.69471}, {"ts": 1774312920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 6176.63, "quote_volume": 1982.69823, "trades": 10, "taker_buy_volume": 65.06, "taker_buy_quote": 20.88426}, {"ts": 1774312980000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2535.95, "quote_volume": 816.1259, "trades": 9, "taker_buy_volume": 2085.95, "taker_buy_quote": 671.6759}, {"ts": 1774313040000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 5360.97, "quote_volume": 1727.77688, "trades": 15, "taker_buy_volume": 5288.89, "taker_buy_quote": 1704.6392}, {"ts": 1774313100000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 4022.14, "quote_volume": 1295.17038, "trades": 6, "taker_buy_volume": 3799.63, "taker_buy_quote": 1223.57467}, {"ts": 1774313160000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1165.42, "quote_volume": 375.29618, "trades": 4, "taker_buy_volume": 30.94, "taker_buy_quote": 9.99362}, {"ts": 1774313220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 8859.73, "quote_volume": 2852.83306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 497.56, "quote_volume": 159.92779, "trades": 5, "taker_buy_volume": 211.03, "taker_buy_quote": 67.95166}, {"ts": 1774313460000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 9754.95, "quote_volume": 3141.40349, "trades": 13, "taker_buy_volume": 9664.95, "taker_buy_quote": 3112.42349}, {"ts": 1774313520000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 11901.56, "quote_volume": 3846.12029, "trades": 19, "taker_buy_volume": 11168.23, "taker_buy_quote": 3609.2734}, {"ts": 1774313580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4355.2, "quote_volume": 1406.7296, "trades": 7, "taker_buy_volume": 4325.2, "taker_buy_quote": 1397.0396}, {"ts": 1774313640000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 4830.01, "quote_volume": 1560.34532, "trades": 6, "taker_buy_volume": 252.09, "taker_buy_quote": 81.67716}, {"ts": 1774313700000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 2666.03, "quote_volume": 858.43064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5096.83, "quote_volume": 1641.17926, "trades": 8, "taker_buy_volume": 4556.83, "taker_buy_quote": 1467.29926}, {"ts": 1774313820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5130.5, "quote_volume": 1652.021, "trades": 7, "taker_buy_volume": 1784.68, "taker_buy_quote": 574.66696}, {"ts": 1774313880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 8215.78, "quote_volume": 2645.48116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1954.7, "quote_volume": 629.4134, "trades": 5, "taker_buy_volume": 1954.7, "taker_buy_quote": 629.4134}, {"ts": 1774314000000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 5050.41, "quote_volume": 1622.82991, "trades": 7, "taker_buy_volume": 1648.3, "taker_buy_quote": 530.7526}, {"ts": 1774314060000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 7554.81, "quote_volume": 2426.81286, "trades": 21, "taker_buy_volume": 4369.78, "taker_buy_quote": 1404.51642}, {"ts": 1774314120000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4669.91, "quote_volume": 1499.95956, "trades": 6, "taker_buy_volume": 918.45, "taker_buy_quote": 295.7409}, {"ts": 1774314180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314240000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 700.3, "quote_volume": 225.00595, "trades": 9, "taker_buy_volume": 209.65, "taker_buy_quote": 67.5073}, {"ts": 1774314300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314360000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 32144.38, "quote_volume": 10354.09489, "trades": 24, "taker_buy_volume": 25817.5, "taker_buy_quote": 8316.93006}, {"ts": 1774314420000, "open": 0.322, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 11882.7, "quote_volume": 3815.60122, "trades": 24, "taker_buy_volume": 1231.11, "taker_buy_quote": 396.08136}, {"ts": 1774314480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 541.81, "quote_volume": 173.92101, "trades": 1, "taker_buy_volume": 541.81, "taker_buy_quote": 173.92101}, {"ts": 1774314540000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1278.44, "quote_volume": 409.30078, "trades": 10, "taker_buy_volume": 677.38, "taker_buy_quote": 216.96158}, {"ts": 1774314600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1388.38, "quote_volume": 442.89322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314660000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 421.06, "quote_volume": 134.38048, "trades": 6, "taker_buy_volume": 62.34, "taker_buy_quote": 19.9488}, {"ts": 1774314720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4664.91, "quote_volume": 1488.10629, "trades": 9, "taker_buy_volume": 544.97, "taker_buy_quote": 173.84543}, {"ts": 1774314780000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 12733.87, "quote_volume": 4050.25853, "trades": 21, "taker_buy_volume": 3257.17, "taker_buy_quote": 1039.03723}, {"ts": 1774314840000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 476.12, "quote_volume": 151.7744, "trades": 5, "taker_buy_volume": 368.24, "taker_buy_quote": 117.46856}, {"ts": 1774314900000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 12509.21, "quote_volume": 3992.92981, "trades": 18, "taker_buy_volume": 12059.21, "taker_buy_quote": 3849.37981}, {"ts": 1774314960000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 147.21, "quote_volume": 46.98211, "trades": 2, "taker_buy_volume": 22.12, "taker_buy_quote": 7.0784}, {"ts": 1774315020000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 3812.03, "quote_volume": 1219.9119, "trades": 6, "taker_buy_volume": 62.3, "taker_buy_quote": 19.9983}, {"ts": 1774315080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 22.87, "quote_volume": 7.3184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315200000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 16197.58, "quote_volume": 5199.22318, "trades": 7, "taker_buy_volume": 15982.0, "taker_buy_quote": 5130.222}, {"ts": 1774315260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3333.93, "quote_volume": 1073.52546, "trades": 3, "taker_buy_volume": 3310.33, "taker_buy_quote": 1065.92626}, {"ts": 1774315320000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 8139.84, "quote_volume": 2631.85005, "trades": 14, "taker_buy_volume": 8102.56, "taker_buy_quote": 2619.80861}, {"ts": 1774315380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315440000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4777.76, "quote_volume": 1547.9785, "trades": 6, "taker_buy_volume": 329.01, "taker_buy_quote": 106.59924}, {"ts": 1774315500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4532.09, "quote_volume": 1468.39716, "trades": 5, "taker_buy_volume": 4532.09, "taker_buy_quote": 1468.39716}, {"ts": 1774315560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1650.97, "quote_volume": 534.91428, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 145.8}, {"ts": 1774315620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315680000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2515.33, "quote_volume": 814.7406, "trades": 5, "taker_buy_volume": 2289.01, "taker_buy_quote": 741.63924}, {"ts": 1774315740000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1483.44, "quote_volume": 479.0351, "trades": 5, "taker_buy_volume": 158.99, "taker_buy_quote": 51.35377}, {"ts": 1774315800000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 7973.6, "quote_volume": 2567.44571, "trades": 16, "taker_buy_volume": 3908.46, "taker_buy_quote": 1258.52412}, {"ts": 1774315860000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1381.8, "quote_volume": 445.67514, "trades": 5, "taker_buy_volume": 735.54, "taker_buy_quote": 237.57942}, {"ts": 1774315920000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 626.65, "quote_volume": 202.37489, "trades": 4, "taker_buy_volume": 593.59, "taker_buy_quote": 191.72957}, {"ts": 1774315980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 10515.35, "quote_volume": 3385.9427, "trades": 9, "taker_buy_volume": 579.7, "taker_buy_quote": 186.6634}, {"ts": 1774316040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 787.38, "quote_volume": 253.53636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4795.4, "quote_volume": 1548.9142, "trades": 8, "taker_buy_volume": 3753.73, "taker_buy_quote": 1212.45479}, {"ts": 1774316220000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1011.24, "quote_volume": 326.99805, "trades": 4, "taker_buy_volume": 367.53, "taker_buy_quote": 119.07972}, {"ts": 1774316280000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 6362.5, "quote_volume": 2051.7705, "trades": 15, "taker_buy_volume": 21.58, "taker_buy_quote": 6.97034}, {"ts": 1774316340000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 12199.99, "quote_volume": 3924.5993, "trades": 27, "taker_buy_volume": 396.02, "taker_buy_quote": 127.84844}, {"ts": 1774316400000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 12627.31, "quote_volume": 4064.48833, "trades": 32, "taker_buy_volume": 11131.38, "taker_buy_quote": 3583.37287}, {"ts": 1774316460000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 421.85, "quote_volume": 135.5742, "trades": 5, "taker_buy_volume": 160.35, "taker_buy_quote": 51.6327}, {"ts": 1774316520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3062.86, "quote_volume": 983.17806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316580000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 7866.96, "quote_volume": 2526.95149, "trades": 7, "taker_buy_volume": 4945.78, "taker_buy_quote": 1589.25271}, {"ts": 1774316640000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 276.66, "quote_volume": 88.65707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316760000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 9291.58, "quote_volume": 2976.56142, "trades": 20, "taker_buy_volume": 3255.82, "taker_buy_quote": 1045.11822}, {"ts": 1774316820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 275.88, "quote_volume": 88.00572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316880000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 3206.95, "quote_volume": 1024.14095, "trades": 7, "taker_buy_volume": 1123.9, "taker_buy_quote": 359.648}, {"ts": 1774316940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 20.7, "quote_volume": 6.624, "trades": 1, "taker_buy_volume": 20.7, "taker_buy_quote": 6.624}, {"ts": 1774317000000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1166.88, "quote_volume": 373.4016, "trades": 4, "taker_buy_volume": 822.3, "taker_buy_quote": 263.136}, {"ts": 1774317060000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 495.73, "quote_volume": 158.71208, "trades": 3, "taker_buy_volume": 78.48, "taker_buy_quote": 25.19208}, {"ts": 1774317120000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 16368.26, "quote_volume": 5225.86989, "trades": 27, "taker_buy_volume": 6349.27, "taker_buy_quote": 2027.73095}, {"ts": 1774317180000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2387.05, "quote_volume": 763.27203, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 673.57, "quote_volume": 216.21597, "trades": 3, "taker_buy_volume": 673.57, "taker_buy_quote": 216.21597}, {"ts": 1774317300000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6404.09, "quote_volume": 2049.36553, "trades": 13, "taker_buy_volume": 56.73, "taker_buy_quote": 18.21033}, {"ts": 1774317360000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 328.79, "quote_volume": 104.96158, "trades": 7, "taker_buy_volume": 77.57, "taker_buy_quote": 24.8224}, {"ts": 1774317420000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 1507.58, "quote_volume": 481.11721, "trades": 12, "taker_buy_volume": 665.69, "taker_buy_quote": 212.5543}, {"ts": 1774317480000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 4948.14, "quote_volume": 1578.71451, "trades": 7, "taker_buy_volume": 257.85, "taker_buy_quote": 82.512}, {"ts": 1774317540000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 5182.28, "quote_volume": 1651.88452, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 14444.78, "quote_volume": 4581.80119, "trades": 22, "taker_buy_volume": 4161.91, "taker_buy_quote": 1319.45181}, {"ts": 1774317660000, "open": 0.316, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 47697.88, "quote_volume": 15029.17514, "trades": 112, "taker_buy_volume": 18911.21, "taker_buy_quote": 5953.50307}, {"ts": 1774317720000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 14423.85, "quote_volume": 4565.08211, "trades": 18, "taker_buy_volume": 13845.01, "taker_buy_quote": 4382.16867}, {"ts": 1774317780000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 38676.46, "quote_volume": 12266.70344, "trades": 53, "taker_buy_volume": 2020.32, "taker_buy_quote": 642.46176}, {"ts": 1774317840000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1028.82, "quote_volume": 326.368, "trades": 8, "taker_buy_volume": 232.06, "taker_buy_quote": 73.79508}, {"ts": 1774317900000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 3708.03, "quote_volume": 1179.31178, "trades": 14, "taker_buy_volume": 1921.79, "taker_buy_quote": 611.28746}, {"ts": 1774317960000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 14870.67, "quote_volume": 4738.82099, "trades": 24, "taker_buy_volume": 9947.93, "taker_buy_quote": 3173.38967}, {"ts": 1774318020000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4773.39, "quote_volume": 1517.89476, "trades": 8, "taker_buy_volume": 3810.3, "taker_buy_quote": 1211.6754}, {"ts": 1774318080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 601.4, "quote_volume": 191.2452, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318140000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1090.8, "quote_volume": 346.5632, "trades": 4, "taker_buy_volume": 779.6, "taker_buy_quote": 247.9128}, {"ts": 1774318200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3593.36, "quote_volume": 1142.68848, "trades": 10, "taker_buy_volume": 65.24, "taker_buy_quote": 20.74632}, {"ts": 1774318260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318320000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1110.16, "quote_volume": 352.70988, "trades": 5, "taker_buy_volume": 789.16, "taker_buy_quote": 250.95288}, {"ts": 1774318380000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2106.0, "quote_volume": 668.99933, "trades": 15, "taker_buy_volume": 1397.33, "taker_buy_quote": 444.35094}, {"ts": 1774318440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4398.79, "quote_volume": 1398.81522, "trades": 5, "taker_buy_volume": 4398.79, "taker_buy_quote": 1398.81522}, {"ts": 1774318500000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 248.39, "quote_volume": 78.93202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318620000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 6591.67, "quote_volume": 2090.70874, "trades": 19, "taker_buy_volume": 1149.35, "taker_buy_quote": 365.4933}, {"ts": 1774318680000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 46663.7, "quote_volume": 14932.3066, "trades": 20, "taker_buy_volume": 9895.05, "taker_buy_quote": 3166.36994}, {"ts": 1774318740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 450.0, "quote_volume": 144.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318800000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4252.16, "quote_volume": 1358.68358, "trades": 13, "taker_buy_volume": 2244.54, "taker_buy_quote": 718.2528}, {"ts": 1774318860000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 25120.08, "quote_volume": 8058.39789, "trades": 33, "taker_buy_volume": 21645.76, "taker_buy_quote": 6943.28365}, {"ts": 1774318920000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 6718.38, "quote_volume": 2163.30247, "trades": 16, "taker_buy_volume": 2303.58, "taker_buy_quote": 741.75276}, {"ts": 1774318980000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2438.72, "quote_volume": 786.0084, "trades": 11, "taker_buy_volume": 2376.26, "taker_buy_quote": 765.89628}, {"ts": 1774319040000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 28198.58, "quote_volume": 9137.70753, "trades": 33, "taker_buy_volume": 22239.14, "taker_buy_quote": 7212.80841}, {"ts": 1774319100000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2447.87, "quote_volume": 792.23691, "trades": 10, "taker_buy_volume": 1574.9, "taker_buy_quote": 510.2676}, {"ts": 1774319160000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 4860.32, "quote_volume": 1572.17748, "trades": 10, "taker_buy_volume": 401.23, "taker_buy_quote": 129.99852}, {"ts": 1774319220000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 418.79, "quote_volume": 134.52678, "trades": 2, "taker_buy_volume": 95.19, "taker_buy_quote": 30.65118}, {"ts": 1774319280000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 7722.79, "quote_volume": 2494.35096, "trades": 15, "taker_buy_volume": 7704.19, "taker_buy_quote": 2488.34316}, {"ts": 1774319340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319400000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 4673.55, "quote_volume": 1509.01576, "trades": 8, "taker_buy_volume": 441.95, "taker_buy_quote": 142.74985}, {"ts": 1774319460000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1584.66, "quote_volume": 511.88186, "trades": 4, "taker_buy_volume": 1584.66, "taker_buy_quote": 511.88186}, {"ts": 1774319520000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 815.01, "quote_volume": 263.61324, "trades": 4, "taker_buy_volume": 365.01, "taker_buy_quote": 118.26324}, {"ts": 1774319580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 7238.98, "quote_volume": 2345.42952, "trades": 7, "taker_buy_volume": 7238.98, "taker_buy_quote": 2345.42952}, {"ts": 1774319640000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 11602.14, "quote_volume": 3777.72996, "trades": 20, "taker_buy_volume": 10543.16, "taker_buy_quote": 3432.59165}, {"ts": 1774319700000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 167.16, "quote_volume": 54.59171, "trades": 3, "taker_buy_volume": 97.55, "taker_buy_quote": 31.89885}, {"ts": 1774319760000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 28082.89, "quote_volume": 9183.10779, "trades": 23, "taker_buy_volume": 18060.1, "taker_buy_quote": 5905.67105}, {"ts": 1774319820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4725.83, "quote_volume": 1540.62058, "trades": 4, "taker_buy_volume": 1766.46, "taker_buy_quote": 575.86596}, {"ts": 1774319880000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 74730.48, "quote_volume": 24490.32118, "trades": 40, "taker_buy_volume": 22965.73, "taker_buy_quote": 7517.21374}, {"ts": 1774319940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4291.3, "quote_volume": 1398.9638, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1263.15, "quote_volume": 411.7869, "trades": 6, "taker_buy_volume": 1263.15, "taker_buy_quote": 411.7869}, {"ts": 1774320060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2643.65, "quote_volume": 861.8299, "trades": 2, "taker_buy_volume": 2643.65, "taker_buy_quote": 861.8299}, {"ts": 1774320120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 15800.27, "quote_volume": 5150.88802, "trades": 6, "taker_buy_volume": 10994.32, "taker_buy_quote": 3584.14832}, {"ts": 1774320240000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 756.65, "quote_volume": 247.34015, "trades": 5, "taker_buy_volume": 672.25, "taker_buy_quote": 219.82575}, {"ts": 1774320300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3546.37, "quote_volume": 1156.11662, "trades": 5, "taker_buy_volume": 3546.37, "taker_buy_quote": 1156.11662}, {"ts": 1774320360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 631.53, "quote_volume": 206.51031, "trades": 3, "taker_buy_volume": 631.53, "taker_buy_quote": 206.51031}, {"ts": 1774320420000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 12313.02, "quote_volume": 4039.58985, "trades": 22, "taker_buy_volume": 8618.12, "taker_buy_quote": 2827.98005}, {"ts": 1774320480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 10189.72, "quote_volume": 3352.41788, "trades": 11, "taker_buy_volume": 6236.31, "taker_buy_quote": 2051.74599}, {"ts": 1774320540000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6729.84, "quote_volume": 2211.79727, "trades": 10, "taker_buy_volume": 18.23, "taker_buy_quote": 5.99767}, {"ts": 1774320600000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1504.03, "quote_volume": 493.50652, "trades": 9, "taker_buy_volume": 852.0, "taker_buy_quote": 279.64068}, {"ts": 1774320660000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 155.16, "quote_volume": 50.93708, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 14.6734}, {"ts": 1774320720000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 915.03, "quote_volume": 300.47459, "trades": 6, "taker_buy_volume": 344.75, "taker_buy_quote": 113.42275}, {"ts": 1774320780000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 3597.79, "quote_volume": 1183.64291, "trades": 10, "taker_buy_volume": 3567.79, "taker_buy_quote": 1173.80291}, {"ts": 1774320840000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 17218.22, "quote_volume": 5635.99332, "trades": 18, "taker_buy_volume": 9128.49, "taker_buy_quote": 2987.29007}, {"ts": 1774320900000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 7612.6, "quote_volume": 2489.37185, "trades": 7, "taker_buy_volume": 1649.57, "taker_buy_quote": 539.46104}, {"ts": 1774320960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 7367.6, "quote_volume": 2409.2052, "trades": 7, "taker_buy_volume": 3225.67, "taker_buy_quote": 1054.79409}, {"ts": 1774321020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 57.2, "quote_volume": 18.6472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321080000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4162.27, "quote_volume": 1358.15883, "trades": 14, "taker_buy_volume": 1258.81, "taker_buy_quote": 411.63087}, {"ts": 1774321140000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2626.6, "quote_volume": 861.17317, "trades": 7, "taker_buy_volume": 2274.97, "taker_buy_quote": 746.19016}, {"ts": 1774321200000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 9811.16, "quote_volume": 3217.98814, "trades": 14, "taker_buy_volume": 8821.86, "taker_buy_quote": 2893.58704}, {"ts": 1774321260000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 13049.28, "quote_volume": 4290.16737, "trades": 20, "taker_buy_volume": 1155.81, "taker_buy_quote": 380.81913}, {"ts": 1774321320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 714.21, "quote_volume": 233.54667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2560.46, "quote_volume": 834.70996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321500000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 22132.43, "quote_volume": 7214.83839, "trades": 10, "taker_buy_volume": 14719.07, "taker_buy_quote": 4798.41682}, {"ts": 1774321560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 916.25, "quote_volume": 298.6975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321620000, "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 33026.87, "quote_volume": 10815.7419, "trades": 46, "taker_buy_volume": 29160.1, "taker_buy_quote": 9553.3992}, {"ts": 1774321680000, "open": 0.329, "high": 0.329, "low": 0.326, "close": 0.326, "volume": 10745.74, "quote_volume": 3510.81969, "trades": 12, "taker_buy_volume": 535.61, "taker_buy_quote": 176.21569}, {"ts": 1774321740000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 375.96, "quote_volume": 122.67042, "trades": 5, "taker_buy_volume": 312.11, "taker_buy_quote": 101.85532}, {"ts": 1774321800000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2216.54, "quote_volume": 722.617, "trades": 3, "taker_buy_volume": 1766.54, "taker_buy_quote": 575.917}, {"ts": 1774321860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4929.23, "quote_volume": 1606.92898, "trades": 11, "taker_buy_volume": 4425.55, "taker_buy_quote": 1442.7293}, {"ts": 1774321920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 81.85, "quote_volume": 26.76495, "trades": 1, "taker_buy_volume": 81.85, "taker_buy_quote": 26.76495}, {"ts": 1774321980000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 4581.53, "quote_volume": 1498.73973, "trades": 10, "taker_buy_volume": 4136.73, "taker_buy_quote": 1352.84533}, {"ts": 1774322040000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 937.89, "quote_volume": 307.51154, "trades": 4, "taker_buy_volume": 694.37, "taker_buy_quote": 227.75336}, {"ts": 1774322100000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 374.28, "quote_volume": 122.42814, "trades": 3, "taker_buy_volume": 38.58, "taker_buy_quote": 12.65424}, {"ts": 1774322160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 355.96, "quote_volume": 116.39892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322220000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2996.81, "quote_volume": 980.46961, "trades": 10, "taker_buy_volume": 771.26, "taker_buy_quote": 252.71476}, {"ts": 1774322280000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4281.43, "quote_volume": 1400.18434, "trades": 6, "taker_buy_volume": 156.73, "taker_buy_quote": 51.40744}, {"ts": 1774322340000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1133.43, "quote_volume": 370.12195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322400000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 34515.0, "quote_volume": 11251.73651, "trades": 14, "taker_buy_volume": 53.03, "taker_buy_quote": 17.28778}, {"ts": 1774322460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5424.2, "quote_volume": 1762.865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322520000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2824.48, "quote_volume": 917.8761, "trades": 9, "taker_buy_volume": 2744.58, "taker_buy_quote": 891.9885}, {"ts": 1774322580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1848.51, "quote_volume": 600.76575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2315.02, "quote_volume": 752.3815, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2209.35, "quote_volume": 718.03875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322760000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 10057.17, "quote_volume": 3276.95022, "trades": 15, "taker_buy_volume": 8992.24, "taker_buy_quote": 2930.84797}, {"ts": 1774322820000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5603.96, "quote_volume": 1825.26625, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5668.98, "quote_volume": 1842.4185, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5480.84, "quote_volume": 1781.273, "trades": 10, "taker_buy_volume": 958.27, "taker_buy_quote": 311.43775}, {"ts": 1774323000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 329.67, "quote_volume": 106.81308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323120000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 10596.96, "quote_volume": 3432.1661, "trades": 12, "taker_buy_volume": 27.5, "taker_buy_quote": 8.91}, {"ts": 1774323180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1925.22, "quote_volume": 621.84606, "trades": 6, "taker_buy_volume": 1601.15, "taker_buy_quote": 517.17145}, {"ts": 1774323240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1590.01, "quote_volume": 511.98322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 7105.01, "quote_volume": 2294.91823, "trades": 4, "taker_buy_volume": 7105.01, "taker_buy_quote": 2294.91823}, {"ts": 1774323360000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 64.7, "quote_volume": 20.86705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1768.86, "quote_volume": 571.34178, "trades": 2, "taker_buy_volume": 1640.67, "taker_buy_quote": 529.93641}, {"ts": 1774323480000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 19968.52, "quote_volume": 6430.16245, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323540000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4172.83, "quote_volume": 1341.36897, "trades": 8, "taker_buy_volume": 1387.54, "taker_buy_quote": 446.78788}, {"ts": 1774323600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1648.99, "quote_volume": 530.97478, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 144.9}, {"ts": 1774323660000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 42710.1, "quote_volume": 13687.94061, "trades": 47, "taker_buy_volume": 8926.4, "taker_buy_quote": 2859.39506}, {"ts": 1774323720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 96.91, "quote_volume": 31.10811, "trades": 1, "taker_buy_volume": 96.91, "taker_buy_quote": 31.10811}, {"ts": 1774323780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 9767.17, "quote_volume": 3135.26157, "trades": 11, "taker_buy_volume": 1334.37, "taker_buy_quote": 428.33277}, {"ts": 1774323840000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 41.35, "quote_volume": 13.28967, "trades": 2, "taker_buy_volume": 16.32, "taker_buy_quote": 5.25504}, {"ts": 1774323900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 97.45, "quote_volume": 31.28145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323960000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 8062.89, "quote_volume": 2594.14903, "trades": 11, "taker_buy_volume": 5961.34, "taker_buy_quote": 1919.55148}, {"ts": 1774324020000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 3217.52, "quote_volume": 1035.99972, "trades": 5, "taker_buy_volume": 3175.8, "taker_buy_quote": 1022.6076}, {"ts": 1774324080000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 4600.41, "quote_volume": 1485.11777, "trades": 10, "taker_buy_volume": 3785.75, "taker_buy_quote": 1222.79725}, {"ts": 1774324140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 17.34, "quote_volume": 5.58348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324200000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1639.35, "quote_volume": 527.83694, "trades": 5, "taker_buy_volume": 18.12, "taker_buy_quote": 5.83464}, {"ts": 1774324260000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4742.21, "quote_volume": 1522.26493, "trades": 6, "taker_buy_volume": 15.52, "taker_buy_quote": 4.99744}, {"ts": 1774324320000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 2355.39, "quote_volume": 754.96762, "trades": 10, "taker_buy_volume": 520.75, "taker_buy_quote": 167.20817}, {"ts": 1774324380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2468.04, "quote_volume": 789.7728, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324440000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 6265.52, "quote_volume": 2011.26404, "trades": 12, "taker_buy_volume": 4647.1, "taker_buy_quote": 1491.75122}, {"ts": 1774324500000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 1554.78, "quote_volume": 500.63566, "trades": 7, "taker_buy_volume": 373.32, "taker_buy_quote": 120.22858}, {"ts": 1774324560000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 9661.09, "quote_volume": 3101.41118, "trades": 9, "taker_buy_volume": 184.99, "taker_buy_quote": 59.56678}, {"ts": 1774324620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 931.93, "quote_volume": 300.08146, "trades": 1, "taker_buy_volume": 931.93, "taker_buy_quote": 300.08146}, {"ts": 1774324680000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 5063.79, "quote_volume": 1623.82771, "trades": 6, "taker_buy_volume": 3096.37, "taker_buy_quote": 993.93477}, {"ts": 1774324740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1669.25, "quote_volume": 535.82925, "trades": 3, "taker_buy_volume": 1669.25, "taker_buy_quote": 535.82925}, {"ts": 1774324800000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 2795.71, "quote_volume": 897.11041, "trades": 7, "taker_buy_volume": 2483.21, "taker_buy_quote": 797.11041}, {"ts": 1774324860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 622.42, "quote_volume": 199.1744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3830.29, "quote_volume": 1225.6928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324980000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1814.04, "quote_volume": 580.52603, "trades": 7, "taker_buy_volume": 33.23, "taker_buy_quote": 10.66683}, {"ts": 1774325040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 10821.63, "quote_volume": 3462.9216, "trades": 16, "taker_buy_volume": 899.46, "taker_buy_quote": 287.8272}, {"ts": 1774325100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4751.75, "quote_volume": 1520.56, "trades": 8, "taker_buy_volume": 4243.94, "taker_buy_quote": 1358.0608}, {"ts": 1774325160000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 16179.78, "quote_volume": 5182.72852, "trades": 16, "taker_buy_volume": 5198.92, "taker_buy_quote": 1668.85332}, {"ts": 1774325220000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 5502.36, "quote_volume": 1756.31424, "trades": 21, "taker_buy_volume": 916.3, "taker_buy_quote": 292.766}, {"ts": 1774325280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2491.5, "quote_volume": 797.28, "trades": 9, "taker_buy_volume": 2122.98, "taker_buy_quote": 679.3536}, {"ts": 1774325340000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 5264.33, "quote_volume": 1684.13208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325400000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1649.43, "quote_volume": 529.01703, "trades": 3, "taker_buy_volume": 1649.43, "taker_buy_quote": 529.01703}, {"ts": 1774325460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 16.49, "quote_volume": 5.2768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325520000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 4869.57, "quote_volume": 1559.14555, "trades": 8, "taker_buy_volume": 883.15, "taker_buy_quote": 283.49115}, {"ts": 1774325580000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 1907.22, "quote_volume": 613.89927, "trades": 8, "taker_buy_volume": 1720.18, "taker_buy_quote": 553.89796}, {"ts": 1774325640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 463.19, "quote_volume": 149.14718, "trades": 3, "taker_buy_volume": 463.19, "taker_buy_quote": 149.14718}, {"ts": 1774325700000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 13777.18, "quote_volume": 4418.15384, "trades": 17, "taker_buy_volume": 93.16, "taker_buy_quote": 29.99752}, {"ts": 1774325760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 163.09, "quote_volume": 52.35189, "trades": 2, "taker_buy_volume": 163.09, "taker_buy_quote": 52.35189}, {"ts": 1774325820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 138.82, "quote_volume": 44.4224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4804.29, "quote_volume": 1542.17709, "trades": 8, "taker_buy_volume": 4804.29, "taker_buy_quote": 1542.17709}, {"ts": 1774325940000, "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.324, "volume": 88482.78, "quote_volume": 28579.01226, "trades": 72, "taker_buy_volume": 86416.43, "taker_buy_quote": 27911.00422}, {"ts": 1774326000000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 2630.36, "quote_volume": 852.60529, "trades": 17, "taker_buy_volume": 387.25, "taker_buy_quote": 125.85625}, {"ts": 1774326060000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 314.38, "quote_volume": 102.47092, "trades": 3, "taker_buy_volume": 297.42, "taker_buy_quote": 96.95892}, {"ts": 1774326120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 351.89, "quote_volume": 114.01236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326180000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2916.45, "quote_volume": 946.08873, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326240000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2685.61, "quote_volume": 872.78178, "trades": 8, "taker_buy_volume": 69.95, "taker_buy_quote": 22.73375}, {"ts": 1774326300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1133.63, "quote_volume": 367.29612, "trades": 7, "taker_buy_volume": 631.0, "taker_buy_quote": 204.444}, {"ts": 1774326360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3512.08, "quote_volume": 1137.91392, "trades": 6, "taker_buy_volume": 3062.08, "taker_buy_quote": 992.11392}, {"ts": 1774326420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 524.0, "quote_volume": 169.252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 995.25, "quote_volume": 321.60975, "trades": 8, "taker_buy_volume": 159.44, "taker_buy_quote": 51.64312}, {"ts": 1774326540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 472.36, "quote_volume": 152.09992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 136.95, "quote_volume": 44.0979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4031.36, "quote_volume": 1294.06656, "trades": 8, "taker_buy_volume": 83.3, "taker_buy_quote": 26.7393}, {"ts": 1774326720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4579.04, "quote_volume": 1469.87184, "trades": 7, "taker_buy_volume": 4579.04, "taker_buy_quote": 1469.87184}, {"ts": 1774326840000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 7848.34, "quote_volume": 2519.27928, "trades": 8, "taker_buy_volume": 7002.35, "taker_buy_quote": 2247.75435}, {"ts": 1774326900000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 670.3, "quote_volume": 215.18357, "trades": 5, "taker_buy_volume": 467.27, "taker_buy_quote": 150.01094}, {"ts": 1774326960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 137.56, "quote_volume": 44.29432, "trades": 1, "taker_buy_volume": 137.56, "taker_buy_quote": 44.29432}, {"ts": 1774327140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327200000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1717.44, "quote_volume": 552.95169, "trades": 8, "taker_buy_volume": 1653.45, "taker_buy_quote": 532.4109}, {"ts": 1774327260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327320000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 88.76, "quote_volume": 28.51274, "trades": 2, "taker_buy_volume": 20.78, "taker_buy_quote": 6.69116}, {"ts": 1774327380000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 18945.03, "quote_volume": 6112.80284, "trades": 16, "taker_buy_volume": 17668.83, "taker_buy_quote": 5700.59024}, {"ts": 1774327440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2632.09, "quote_volume": 850.16507, "trades": 3, "taker_buy_volume": 2182.09, "taker_buy_quote": 704.81507}, {"ts": 1774327500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1016.37, "quote_volume": 329.30388, "trades": 4, "taker_buy_volume": 46.06, "taker_buy_quote": 14.92344}, {"ts": 1774327560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 188.99, "quote_volume": 61.23276, "trades": 2, "taker_buy_volume": 188.99, "taker_buy_quote": 61.23276}, {"ts": 1774327680000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 2639.81, "quote_volume": 855.5764, "trades": 4, "taker_buy_volume": 2594.81, "taker_buy_quote": 841.0414}, {"ts": 1774327740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 68.19, "quote_volume": 22.09356, "trades": 1, "taker_buy_volume": 68.19, "taker_buy_quote": 22.09356}, {"ts": 1774327800000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 7744.28, "quote_volume": 2510.46837, "trades": 15, "taker_buy_volume": 6254.11, "taker_buy_quote": 2027.65329}, {"ts": 1774327860000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1355.17, "quote_volume": 438.42291, "trades": 5, "taker_buy_volume": 703.0, "taker_buy_quote": 227.772}, {"ts": 1774327920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 600.36, "quote_volume": 194.51664, "trades": 4, "taker_buy_volume": 600.36, "taker_buy_quote": 194.51664}, {"ts": 1774327980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328040000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 673.43, "quote_volume": 217.83201, "trades": 7, "taker_buy_volume": 314.12, "taker_buy_quote": 101.77488}, {"ts": 1774328100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6582.01, "quote_volume": 2125.98923, "trades": 14, "taker_buy_volume": 1081.89, "taker_buy_quote": 349.45047}, {"ts": 1774328220000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 50.05, "quote_volume": 16.14705, "trades": 2, "taker_buy_volume": 30.95, "taker_buy_quote": 9.99685}, {"ts": 1774328280000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 5406.51, "quote_volume": 1744.60837, "trades": 8, "taker_buy_volume": 4910.45, "taker_buy_quote": 1584.87705}, {"ts": 1774328340000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2480.83, "quote_volume": 800.00586, "trades": 10, "taker_buy_volume": 1151.57, "taker_buy_quote": 371.95711}, {"ts": 1774328400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 24.81, "quote_volume": 7.98882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 150.04, "quote_volume": 48.31288, "trades": 2, "taker_buy_volume": 126.75, "taker_buy_quote": 40.8135}, {"ts": 1774328520000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 21242.39, "quote_volume": 6811.19234, "trades": 25, "taker_buy_volume": 5070.31, "taker_buy_quote": 1628.22396}, {"ts": 1774328580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2118.64, "quote_volume": 680.08344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 181.88, "quote_volume": 58.56536, "trades": 2, "taker_buy_volume": 181.88, "taker_buy_quote": 58.56536}, {"ts": 1774328820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1640.7, "quote_volume": 528.3054, "trades": 6, "taker_buy_volume": 1640.7, "taker_buy_quote": 528.3054}, {"ts": 1774328880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 11190.04, "quote_volume": 3603.19288, "trades": 13, "taker_buy_volume": 8264.6, "taker_buy_quote": 2661.2012}, {"ts": 1774328940000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 193.98, "quote_volume": 62.31618, "trades": 3, "taker_buy_volume": 22.02, "taker_buy_quote": 7.09044}, {"ts": 1774329000000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3781.16, "quote_volume": 1219.90984, "trades": 17, "taker_buy_volume": 1861.13, "taker_buy_quote": 600.65838}, {"ts": 1774329060000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 465.04, "quote_volume": 149.89767, "trades": 2, "taker_buy_volume": 154.79, "taker_buy_quote": 49.99717}, {"ts": 1774329120000, "open": 0.322, "high": 0.323, "low": 0.32, "close": 0.32, "volume": 64096.64, "quote_volume": 20615.82989, "trades": 59, "taker_buy_volume": 28591.38, "taker_buy_quote": 9205.85437}, {"ts": 1774329180000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2346.81, "quote_volume": 753.34153, "trades": 9, "taker_buy_volume": 2346.81, "taker_buy_quote": 753.34153}, {"ts": 1774329240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 26.92, "quote_volume": 8.64132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 9175.79, "quote_volume": 2945.42859, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329360000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 247.96, "quote_volume": 79.62614, "trades": 3, "taker_buy_volume": 30.98, "taker_buy_quote": 9.97556}, {"ts": 1774329420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 306.9, "quote_volume": 98.5149, "trades": 3, "taker_buy_volume": 48.38, "taker_buy_quote": 15.52998}, {"ts": 1774329480000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 3069.58, "quote_volume": 987.11342, "trades": 10, "taker_buy_volume": 3069.58, "taker_buy_quote": 987.11342}, {"ts": 1774329540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1669.27, "quote_volume": 537.50494, "trades": 4, "taker_buy_volume": 156.18, "taker_buy_quote": 50.28996}, {"ts": 1774329600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3884.23, "quote_volume": 1250.72206, "trades": 6, "taker_buy_volume": 3828.89, "taker_buy_quote": 1232.90258}, {"ts": 1774329660000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2121.13, "quote_volume": 681.37771, "trades": 8, "taker_buy_volume": 76.99, "taker_buy_quote": 24.79078}, {"ts": 1774329720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 241.62, "quote_volume": 77.56002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329780000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 5297.84, "quote_volume": 1700.36465, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 144.45}, {"ts": 1774329840000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 372.89, "quote_volume": 119.74501, "trades": 7, "taker_buy_volume": 47.32, "taker_buy_quote": 15.23704}, {"ts": 1774329900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 168.01, "quote_volume": 54.09922, "trades": 2, "taker_buy_volume": 168.01, "taker_buy_quote": 54.09922}, {"ts": 1774329960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330020000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 13659.17, "quote_volume": 4385.49534, "trades": 9, "taker_buy_volume": 9031.2, "taker_buy_quote": 2899.91697}, {"ts": 1774330080000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 647.49, "quote_volume": 208.40857, "trades": 5, "taker_buy_volume": 564.28, "taker_buy_quote": 181.69816}, {"ts": 1774330140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330260000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 346.67, "quote_volume": 111.37931, "trades": 3, "taker_buy_volume": 98.24, "taker_buy_quote": 31.63328}, {"ts": 1774330320000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 8691.14, "quote_volume": 2802.5185, "trades": 14, "taker_buy_volume": 8136.5, "taker_buy_quote": 2623.92442}, {"ts": 1774330380000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 22105.26, "quote_volume": 7140.60248, "trades": 18, "taker_buy_volume": 18004.65, "taker_buy_quote": 5816.60001}, {"ts": 1774330440000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 15228.23, "quote_volume": 4941.9156, "trades": 11, "taker_buy_volume": 14639.29, "taker_buy_quote": 4751.68798}, {"ts": 1774330500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 842.25, "quote_volume": 272.889, "trades": 4, "taker_buy_volume": 749.15, "taker_buy_quote": 242.7246}, {"ts": 1774330560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1710.05, "quote_volume": 554.0562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330620000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2096.42, "quote_volume": 679.20904, "trades": 7, "taker_buy_volume": 422.16, "taker_buy_quote": 136.77984}, {"ts": 1774330680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1146.39, "quote_volume": 370.28397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1259.6, "quote_volume": 406.8508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 184.57, "quote_volume": 59.49393, "trades": 2, "taker_buy_volume": 62.39, "taker_buy_quote": 20.15197}, {"ts": 1774330860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 723.01, "quote_volume": 232.80922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330980000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 284.8, "quote_volume": 91.93657, "trades": 2, "taker_buy_volume": 230.97, "taker_buy_quote": 74.60331}, {"ts": 1774331040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 26.46, "quote_volume": 8.54658, "trades": 1, "taker_buy_volume": 26.46, "taker_buy_quote": 8.54658}, {"ts": 1774331100000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 3816.28, "quote_volume": 1229.07518, "trades": 9, "taker_buy_volume": 1207.01, "taker_buy_quote": 388.89024}, {"ts": 1774331160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 900.0, "quote_volume": 289.8, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 144.9}, {"ts": 1774331220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3152.02, "quote_volume": 1014.95044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331280000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 2853.54, "quote_volume": 921.63038, "trades": 7, "taker_buy_volume": 2822.02, "taker_buy_quote": 911.51246}, {"ts": 1774331340000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 105.75, "quote_volume": 34.12871, "trades": 2, "taker_buy_volume": 77.21, "taker_buy_quote": 24.93883}, {"ts": 1774331400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3057.03, "quote_volume": 987.42069, "trades": 8, "taker_buy_volume": 3057.03, "taker_buy_quote": 987.42069}, {"ts": 1774331520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3434.95, "quote_volume": 1109.48885, "trades": 7, "taker_buy_volume": 3390.54, "taker_buy_quote": 1095.14442}, {"ts": 1774331580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4077.55, "quote_volume": 1317.04865, "trades": 4, "taker_buy_volume": 1008.72, "taker_buy_quote": 325.81656}, {"ts": 1774331640000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 59.67, "quote_volume": 19.22956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331760000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2450.29, "quote_volume": 791.46269, "trades": 5, "taker_buy_volume": 49.73, "taker_buy_quote": 16.08181}, {"ts": 1774331820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 13039.5, "quote_volume": 4211.72776, "trades": 7, "taker_buy_volume": 8982.91, "taker_buy_quote": 2901.47993}, {"ts": 1774331940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 923.95, "quote_volume": 297.5119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332000000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4890.13, "quote_volume": 1569.98704, "trades": 12, "taker_buy_volume": 157.3, "taker_buy_quote": 50.6506}, {"ts": 1774332060000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 14073.46, "quote_volume": 4526.44067, "trades": 17, "taker_buy_volume": 11786.92, "taker_buy_quote": 3792.07255}, {"ts": 1774332120000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 11593.19, "quote_volume": 3732.99372, "trades": 13, "taker_buy_volume": 8004.09, "taker_buy_quote": 2577.36327}, {"ts": 1774332180000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 172.11, "quote_volume": 55.53356, "trades": 3, "taker_buy_volume": 114.14, "taker_buy_quote": 36.86722}, {"ts": 1774332240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3048.22, "quote_volume": 981.52684, "trades": 1, "taker_buy_volume": 3048.22, "taker_buy_quote": 981.52684}, {"ts": 1774332300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 16.96, "quote_volume": 5.47808, "trades": 1, "taker_buy_volume": 16.96, "taker_buy_quote": 5.47808}, {"ts": 1774332360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332420000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 347.88, "quote_volume": 112.67388, "trades": 4, "taker_buy_volume": 308.64, "taker_buy_quote": 99.99936}, {"ts": 1774332480000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 40021.38, "quote_volume": 12919.82383, "trades": 54, "taker_buy_volume": 10979.62, "taker_buy_quote": 3551.29039}, {"ts": 1774332540000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 309.65, "quote_volume": 99.95722, "trades": 2, "taker_buy_volume": 124.96, "taker_buy_quote": 40.48704}, {"ts": 1774332600000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2251.97, "quote_volume": 728.43092, "trades": 7, "taker_buy_volume": 2047.63, "taker_buy_quote": 662.4291}, {"ts": 1774332660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332780000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1275.44, "quote_volume": 412.25739, "trades": 7, "taker_buy_volume": 290.27, "taker_buy_quote": 94.04748}, {"ts": 1774332840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3873.13, "quote_volume": 1251.02099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332960000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1134.51, "quote_volume": 367.7173, "trades": 11, "taker_buy_volume": 1034.15, "taker_buy_quote": 335.20066}, {"ts": 1774333020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10055.85, "quote_volume": 3258.0954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2461.68, "quote_volume": 797.58432, "trades": 5, "taker_buy_volume": 2011.68, "taker_buy_quote": 651.78432}, {"ts": 1774333140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3065.18, "quote_volume": 990.05314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333200000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 5078.36, "quote_volume": 1638.73014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333320000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 5261.96, "quote_volume": 1699.48854, "trades": 5, "taker_buy_volume": 5137.42, "taker_buy_quote": 1659.38666}, {"ts": 1774333380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3065.18, "quote_volume": 993.11832, "trades": 3, "taker_buy_volume": 3065.18, "taker_buy_quote": 993.11832}, {"ts": 1774333440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 171.98, "quote_volume": 55.8935, "trades": 1, "taker_buy_volume": 171.98, "taker_buy_quote": 55.8935}, {"ts": 1774333500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 434.4, "quote_volume": 140.7456, "trades": 2, "taker_buy_volume": 46.18, "taker_buy_quote": 14.96232}, {"ts": 1774333560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2029.12, "quote_volume": 657.43488, "trades": 3, "taker_buy_volume": 2029.12, "taker_buy_quote": 657.43488}, {"ts": 1774333620000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2018.1, "quote_volume": 653.88069, "trades": 4, "taker_buy_volume": 2018.1, "taker_buy_quote": 653.88069}, {"ts": 1774333680000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 717.83, "quote_volume": 233.27457, "trades": 3, "taker_buy_volume": 697.65, "taker_buy_quote": 226.73625}, {"ts": 1774333740000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 5500.65, "quote_volume": 1790.98671, "trades": 10, "taker_buy_volume": 2344.8, "taker_buy_quote": 762.17961}, {"ts": 1774333800000, "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 901.65, "quote_volume": 295.14677, "trades": 14, "taker_buy_volume": 816.0, "taker_buy_quote": 267.10216}, {"ts": 1774333860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 13304.55, "quote_volume": 4360.61115, "trades": 8, "taker_buy_volume": 3898.86, "taker_buy_quote": 1278.82608}, {"ts": 1774333920000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 15105.95, "quote_volume": 4955.36707, "trades": 11, "taker_buy_volume": 1279.97, "taker_buy_quote": 420.44563}, {"ts": 1774333980000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 17014.4, "quote_volume": 5568.51935, "trades": 23, "taker_buy_volume": 16260.34, "taker_buy_quote": 5321.91629}, {"ts": 1774334040000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 302.22, "quote_volume": 99.15848, "trades": 4, "taker_buy_volume": 302.22, "taker_buy_quote": 99.15848}, {"ts": 1774334100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 7034.11, "quote_volume": 2307.18808, "trades": 12, "taker_buy_volume": 3868.56, "taker_buy_quote": 1268.88768}, {"ts": 1774334160000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 628.8, "quote_volume": 206.32034, "trades": 6, "taker_buy_volume": 598.23, "taker_buy_quote": 196.29338}, {"ts": 1774334220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30.39, "quote_volume": 9.99831, "trades": 1, "taker_buy_volume": 30.39, "taker_buy_quote": 9.99831}, {"ts": 1774334280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 607.9, "quote_volume": 199.9991, "trades": 5, "taker_buy_volume": 607.9, "taker_buy_quote": 199.9991}, {"ts": 1774334340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5108.7, "quote_volume": 1675.6536, "trades": 9, "taker_buy_volume": 3077.07, "taker_buy_quote": 1009.27896}, {"ts": 1774334400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 100.38, "quote_volume": 32.92464, "trades": 1, "taker_buy_volume": 100.38, "taker_buy_quote": 32.92464}, {"ts": 1774334460000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1737.28, "quote_volume": 568.39543, "trades": 6, "taker_buy_volume": 304.87, "taker_buy_quote": 99.99736}, {"ts": 1774334520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 9883.84, "quote_volume": 3232.01568, "trades": 19, "taker_buy_volume": 2617.77, "taker_buy_quote": 856.01079}, {"ts": 1774334580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4575.17, "quote_volume": 1496.08059, "trades": 8, "taker_buy_volume": 4535.58, "taker_buy_quote": 1483.13466}, {"ts": 1774334640000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 3611.65, "quote_volume": 1177.50027, "trades": 7, "taker_buy_volume": 3123.14, "taker_buy_quote": 1018.21856}, {"ts": 1774334700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 446.07, "quote_volume": 145.41882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1877.25, "quote_volume": 611.9835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334820000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 22650.11, "quote_volume": 7426.74842, "trades": 22, "taker_buy_volume": 21319.76, "taker_buy_quote": 6990.39362}, {"ts": 1774334880000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 5977.83, "quote_volume": 1960.68942, "trades": 12, "taker_buy_volume": 913.9, "taker_buy_quote": 299.7592}, {"ts": 1774334940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 528.65, "quote_volume": 173.3972, "trades": 2, "taker_buy_volume": 528.65, "taker_buy_quote": 173.3972}, {"ts": 1774335000000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 9696.34, "quote_volume": 3181.94684, "trades": 19, "taker_buy_volume": 6338.57, "taker_buy_quote": 2080.86386}, {"ts": 1774335060000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 8663.7, "quote_volume": 2850.24489, "trades": 8, "taker_buy_volume": 8551.29, "taker_buy_quote": 2813.37441}, {"ts": 1774335120000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 18632.83, "quote_volume": 6118.54659, "trades": 13, "taker_buy_volume": 17432.48, "taker_buy_quote": 5724.83179}, {"ts": 1774335180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335240000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2622.09, "quote_volume": 859.71307, "trades": 7, "taker_buy_volume": 553.9, "taker_buy_quote": 181.6792}, {"ts": 1774335300000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 7442.19, "quote_volume": 2442.89361, "trades": 11, "taker_buy_volume": 1855.29, "taker_buy_quote": 610.39041}, {"ts": 1774335360000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 10138.15, "quote_volume": 3345.62229, "trades": 18, "taker_buy_volume": 9509.56, "taker_buy_quote": 3138.18759}, {"ts": 1774335420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 326.4, "quote_volume": 107.712, "trades": 3, "taker_buy_volume": 326.4, "taker_buy_quote": 107.712}, {"ts": 1774335480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 800.0, "quote_volume": 264.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3368.14, "quote_volume": 1111.4862, "trades": 10, "taker_buy_volume": 1562.63, "taker_buy_quote": 515.6679}, {"ts": 1774335600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1260.0, "quote_volume": 415.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4086.76, "quote_volume": 1348.6308, "trades": 7, "taker_buy_volume": 4086.76, "taker_buy_quote": 1348.6308}, {"ts": 1774335720000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 2617.72, "quote_volume": 864.75486, "trades": 12, "taker_buy_volume": 2617.72, "taker_buy_quote": 864.75486}, {"ts": 1774335780000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 7825.34, "quote_volume": 2588.14436, "trades": 19, "taker_buy_volume": 1833.94, "taker_buy_quote": 607.03414}, {"ts": 1774335840000, "open": 0.33, "high": 0.333, "low": 0.33, "close": 0.333, "volume": 13535.1, "quote_volume": 4491.59019, "trades": 27, "taker_buy_volume": 9740.55, "taker_buy_quote": 3233.66964}, {"ts": 1774335900000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 40687.7, "quote_volume": 13559.19999, "trades": 28, "taker_buy_volume": 33115.2, "taker_buy_quote": 11037.6433}, {"ts": 1774335960000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 45882.99, "quote_volume": 15342.50076, "trades": 36, "taker_buy_volume": 37019.48, "taker_buy_quote": 12375.75413}, {"ts": 1774336020000, "open": 0.334, "high": 0.34, "low": 0.334, "close": 0.34, "volume": 73876.06, "quote_volume": 24888.98352, "trades": 75, "taker_buy_volume": 64681.4, "taker_buy_quote": 21792.4238}, {"ts": 1774336080000, "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.341, "volume": 34728.67, "quote_volume": 11778.45422, "trades": 53, "taker_buy_volume": 31181.48, "taker_buy_quote": 10580.47382}, {"ts": 1774336140000, "open": 0.341, "high": 0.344, "low": 0.34, "close": 0.344, "volume": 102549.62, "quote_volume": 35125.88298, "trades": 111, "taker_buy_volume": 71892.54, "taker_buy_quote": 24635.1272}, {"ts": 1774336200000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 47938.93, "quote_volume": 16450.59415, "trades": 76, "taker_buy_volume": 38151.55, "taker_buy_quote": 13097.66957}, {"ts": 1774336260000, "open": 0.342, "high": 0.343, "low": 0.339, "close": 0.341, "volume": 83537.49, "quote_volume": 28461.82492, "trades": 162, "taker_buy_volume": 44922.95, "taker_buy_quote": 15319.33926}, {"ts": 1774336320000, "open": 0.341, "high": 0.341, "low": 0.336, "close": 0.336, "volume": 36586.44, "quote_volume": 12400.33834, "trades": 63, "taker_buy_volume": 1507.24, "taker_buy_quote": 513.96884}, {"ts": 1774336380000, "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 50622.69, "quote_volume": 17155.50653, "trades": 46, "taker_buy_volume": 35312.85, "taker_buy_quote": 11956.28356}, {"ts": 1774336440000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 4510.48, "quote_volume": 1523.54793, "trades": 14, "taker_buy_volume": 2030.85, "taker_buy_quote": 686.53098}, {"ts": 1774336500000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 8826.35, "quote_volume": 2967.04785, "trades": 32, "taker_buy_volume": 1890.23, "taker_buy_quote": 635.98167}, {"ts": 1774336560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4135.6, "quote_volume": 1393.6972, "trades": 9, "taker_buy_volume": 4135.6, "taker_buy_quote": 1393.6972}, {"ts": 1774336620000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 7702.94, "quote_volume": 2592.05763, "trades": 15, "taker_buy_volume": 3419.79, "taker_buy_quote": 1152.46923}, {"ts": 1774336680000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 16210.67, "quote_volume": 5429.02735, "trades": 17, "taker_buy_volume": 7010.02, "taker_buy_quote": 2345.30848}, {"ts": 1774336740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1771.46, "quote_volume": 595.21056, "trades": 7, "taker_buy_volume": 1771.46, "taker_buy_quote": 595.21056}, {"ts": 1774336800000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 12513.76, "quote_volume": 4196.92704, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 8685.99, "quote_volume": 2909.80665, "trades": 9, "taker_buy_volume": 5761.05, "taker_buy_quote": 1929.95175}, {"ts": 1774336920000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 10242.2, "quote_volume": 3425.6909, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336980000, "open": 0.333, "high": 0.339, "low": 0.333, "close": 0.337, "volume": 105963.17, "quote_volume": 35756.59729, "trades": 104, "taker_buy_volume": 37298.82, "taker_buy_quote": 12560.61962}, {"ts": 1774337040000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 2874.16, "quote_volume": 964.86444, "trades": 13, "taker_buy_volume": 723.78, "taker_buy_quote": 243.4981}, {"ts": 1774337100000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 3686.54, "quote_volume": 1239.1444, "trades": 5, "taker_buy_volume": 3686.54, "taker_buy_quote": 1239.1444}, {"ts": 1774337160000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 13468.91, "quote_volume": 4537.72623, "trades": 16, "taker_buy_volume": 222.21, "taker_buy_quote": 74.96946}, {"ts": 1774337220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 11090.04, "quote_volume": 3737.34348, "trades": 12, "taker_buy_volume": 6892.15, "taker_buy_quote": 2322.65455}, {"ts": 1774337280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 52.34, "quote_volume": 17.63858, "trades": 1, "taker_buy_volume": 52.34, "taker_buy_quote": 17.63858}, {"ts": 1774337340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3505.98, "quote_volume": 1181.51526, "trades": 3, "taker_buy_volume": 3505.98, "taker_buy_quote": 1181.51526}, {"ts": 1774337400000, "open": 0.338, "high": 0.343, "low": 0.338, "close": 0.338, "volume": 46579.78, "quote_volume": 15819.14169, "trades": 58, "taker_buy_volume": 21283.78, "taker_buy_quote": 7242.11401}, {"ts": 1774337460000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2699.92, "quote_volume": 913.83568, "trades": 6, "taker_buy_volume": 2396.34, "taker_buy_quote": 811.22564}, {"ts": 1774337520000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2223.92, "quote_volume": 751.70596, "trades": 5, "taker_buy_volume": 21.0, "taker_buy_quote": 7.119}, {"ts": 1774337580000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 11772.92, "quote_volume": 3998.1307, "trades": 15, "taker_buy_volume": 5226.48, "taker_buy_quote": 1775.83932}, {"ts": 1774337640000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 9538.06, "quote_volume": 3227.82777, "trades": 15, "taker_buy_volume": 708.5, "taker_buy_quote": 240.44}, {"ts": 1774337700000, "open": 0.337, "high": 0.337, "low": 0.334, "close": 0.334, "volume": 22301.44, "quote_volume": 7480.43009, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337760000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 749.19, "quote_volume": 250.87399, "trades": 6, "taker_buy_volume": 688.38, "taker_buy_quote": 230.6073}, {"ts": 1774337820000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1661.35, "quote_volume": 553.55038, "trades": 13, "taker_buy_volume": 320.83, "taker_buy_quote": 107.15722}, {"ts": 1774337880000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 78.45, "quote_volume": 26.16129, "trades": 4, "taker_buy_volume": 37.44, "taker_buy_quote": 12.50496}, {"ts": 1774337940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4219.92, "quote_volume": 1405.23336, "trades": 10, "taker_buy_volume": 420.7, "taker_buy_quote": 140.0931}, {"ts": 1774338000000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5562.7, "quote_volume": 1858.61349, "trades": 22, "taker_buy_volume": 4550.71, "taker_buy_quote": 1520.60883}, {"ts": 1774338060000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3253.09, "quote_volume": 1086.32719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 512.39, "quote_volume": 171.13826, "trades": 2, "taker_buy_volume": 512.39, "taker_buy_quote": 171.13826}, {"ts": 1774338180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 287.63, "quote_volume": 96.06842, "trades": 3, "taker_buy_volume": 287.63, "taker_buy_quote": 96.06842}, {"ts": 1774338240000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 3008.47, "quote_volume": 1005.66449, "trades": 11, "taker_buy_volume": 2991.51, "taker_buy_quote": 999.99985}, {"ts": 1774338300000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2714.92, "quote_volume": 906.80024, "trades": 5, "taker_buy_volume": 2581.78, "taker_buy_quote": 862.33148}, {"ts": 1774338360000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 890.25, "quote_volume": 298.2066, "trades": 4, "taker_buy_volume": 804.9, "taker_buy_quote": 269.6415}, {"ts": 1774338420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 685.94, "quote_volume": 229.7899, "trades": 2, "taker_buy_volume": 685.94, "taker_buy_quote": 229.7899}, {"ts": 1774338480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338540000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 10786.51, "quote_volume": 3622.56189, "trades": 12, "taker_buy_volume": 9167.52, "taker_buy_quote": 3079.17473}, {"ts": 1774338600000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 75.96, "quote_volume": 25.3876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338720000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 4504.16, "quote_volume": 1500.64746, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338780000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 281.79, "quote_volume": 93.99376, "trades": 2, "taker_buy_volume": 157.69, "taker_buy_quote": 52.66846}, {"ts": 1774338840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6482.1, "quote_volume": 2165.0214, "trades": 7, "taker_buy_volume": 6482.1, "taker_buy_quote": 2165.0214}, {"ts": 1774338900000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 2733.12, "quote_volume": 910.39004, "trades": 5, "taker_buy_volume": 130.54, "taker_buy_quote": 43.7309}, {"ts": 1774338960000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 7365.03, "quote_volume": 2458.17236, "trades": 14, "taker_buy_volume": 5617.37, "taker_buy_quote": 1876.20158}, {"ts": 1774339020000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 14799.03, "quote_volume": 4937.56216, "trades": 19, "taker_buy_volume": 4615.41, "taker_buy_quote": 1541.04315}, {"ts": 1774339080000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2680.8, "quote_volume": 897.92001, "trades": 8, "taker_buy_volume": 2532.81, "taker_buy_quote": 848.49135}, {"ts": 1774339140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 692.18, "quote_volume": 231.8803, "trades": 3, "taker_buy_volume": 187.76, "taker_buy_quote": 62.8996}, {"ts": 1774339200000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 566.28, "quote_volume": 189.58752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339260000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 467.95, "quote_volume": 155.85957, "trades": 7, "taker_buy_volume": 238.03, "taker_buy_quote": 79.26399}, {"ts": 1774339320000, "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 13915.09, "quote_volume": 4643.55144, "trades": 23, "taker_buy_volume": 8970.49, "taker_buy_quote": 2999.28235}, {"ts": 1774339380000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2823.72, "quote_volume": 939.0689, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339440000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 3436.67, "quote_volume": 1141.96593, "trades": 9, "taker_buy_volume": 829.08, "taker_buy_quote": 276.24605}, {"ts": 1774339500000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 687.51, "quote_volume": 229.67161, "trades": 5, "taker_buy_volume": 43.27, "taker_buy_quote": 14.49545}, {"ts": 1774339560000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 3388.89, "quote_volume": 1135.18658, "trades": 13, "taker_buy_volume": 3297.32, "taker_buy_quote": 1104.6022}, {"ts": 1774339620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 16.62, "quote_volume": 5.5677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339680000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 490.6, "quote_volume": 164.22059, "trades": 3, "taker_buy_volume": 360.19, "taker_buy_quote": 120.66365}, {"ts": 1774339740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1554.31, "quote_volume": 519.13954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30.24, "quote_volume": 10.10016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 603.57, "quote_volume": 200.98881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339920000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 15909.47, "quote_volume": 5312.8338, "trades": 22, "taker_buy_volume": 8837.84, "taker_buy_quote": 2953.18798}, {"ts": 1774339980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 414.49, "quote_volume": 138.02517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340040000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 843.86, "quote_volume": 281.74467, "trades": 5, "taker_buy_volume": 739.29, "taker_buy_quote": 246.92286}, {"ts": 1774340100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3674.97, "quote_volume": 1223.76501, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1912.76, "quote_volume": 636.94908, "trades": 11, "taker_buy_volume": 1336.68, "taker_buy_quote": 445.11444}, {"ts": 1774340220000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 439.6, "quote_volume": 146.27376, "trades": 5, "taker_buy_volume": 326.56, "taker_buy_quote": 108.74448}, {"ts": 1774340280000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 692.07, "quote_volume": 230.4397, "trades": 4, "taker_buy_volume": 672.46, "taker_buy_quote": 223.92918}, {"ts": 1774340340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 11618.37, "quote_volume": 3857.29884, "trades": 6, "taker_buy_volume": 1057.8, "taker_buy_quote": 351.1896}, {"ts": 1774340400000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1078.52, "quote_volume": 359.09235, "trades": 4, "taker_buy_volume": 1023.71, "taker_buy_quote": 340.89543}, {"ts": 1774340460000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 2482.76, "quote_volume": 826.54231, "trades": 5, "taker_buy_volume": 2265.99, "taker_buy_quote": 754.57467}, {"ts": 1774340520000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 3708.95, "quote_volume": 1238.80422, "trades": 10, "taker_buy_volume": 2994.24, "taker_buy_quote": 1000.09108}, {"ts": 1774340580000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 4254.58, "quote_volume": 1425.33799, "trades": 13, "taker_buy_volume": 233.66, "taker_buy_quote": 78.35057}, {"ts": 1774340640000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 5910.0, "quote_volume": 1973.53927, "trades": 14, "taker_buy_volume": 3031.32, "taker_buy_quote": 1012.46088}, {"ts": 1774340700000, "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 17016.05, "quote_volume": 5692.38273, "trades": 26, "taker_buy_volume": 3488.25, "taker_buy_quote": 1167.01384}, {"ts": 1774340760000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 11129.97, "quote_volume": 3684.44464, "trades": 17, "taker_buy_volume": 7110.4, "taker_buy_quote": 2353.87392}, {"ts": 1774340820000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 3396.84, "quote_volume": 1124.18563, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 327.12, "quote_volume": 108.27672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340940000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 1470.21, "quote_volume": 485.8712, "trades": 8, "taker_buy_volume": 603.23, "taker_buy_quote": 199.74826}, {"ts": 1774341000000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 23409.14, "quote_volume": 7727.21081, "trades": 30, "taker_buy_volume": 2591.98, "taker_buy_quote": 856.44716}, {"ts": 1774341060000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 4445.71, "quote_volume": 1463.33382, "trades": 19, "taker_buy_volume": 289.34, "taker_buy_quote": 95.4822}, {"ts": 1774341120000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8428.4, "quote_volume": 2772.78281, "trades": 11, "taker_buy_volume": 4079.04, "taker_buy_quote": 1342.00416}, {"ts": 1774341180000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 9028.6, "quote_volume": 2964.37894, "trades": 18, "taker_buy_volume": 2981.18, "taker_buy_quote": 980.80822}, {"ts": 1774341240000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 733.38, "quote_volume": 241.29352, "trades": 5, "taker_buy_volume": 112.12, "taker_buy_quote": 36.91666}, {"ts": 1774341300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 152.83, "quote_volume": 50.12824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30.4, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 10.0016}, {"ts": 1774341420000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 26544.24, "quote_volume": 8706.81532, "trades": 19, "taker_buy_volume": 20126.54, "taker_buy_quote": 6601.80972}, {"ts": 1774341480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1280.59, "quote_volume": 420.03352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341540000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17212.5, "quote_volume": 5646.0046, "trades": 15, "taker_buy_volume": 13615.32, "taker_buy_quote": 4466.12956}, {"ts": 1774341600000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 7695.17, "quote_volume": 2522.89946, "trades": 20, "taker_buy_volume": 3544.44, "taker_buy_quote": 1162.88092}, {"ts": 1774341660000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 6297.55, "quote_volume": 2068.31126, "trades": 16, "taker_buy_volume": 4013.61, "taker_buy_quote": 1319.17894}, {"ts": 1774341720000, "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 82612.95, "quote_volume": 26966.34085, "trades": 52, "taker_buy_volume": 34177.37, "taker_buy_quote": 11149.16986}, {"ts": 1774341780000, "open": 0.327, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 17982.21, "quote_volume": 5912.34437, "trades": 34, "taker_buy_volume": 15983.15, "taker_buy_quote": 5256.65269}, {"ts": 1774341840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 10995.7, "quote_volume": 3617.5853, "trades": 9, "taker_buy_volume": 728.75, "taker_buy_quote": 239.75875}, {"ts": 1774341900000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 9219.27, "quote_volume": 3036.78125, "trades": 20, "taker_buy_volume": 2797.64, "taker_buy_quote": 923.2212}, {"ts": 1774341960000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 11339.48, "quote_volume": 3741.78116, "trades": 16, "taker_buy_volume": 10446.17, "taker_buy_quote": 3447.08886}, {"ts": 1774342020000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1669.76, "quote_volume": 551.13263, "trades": 10, "taker_buy_volume": 667.68, "taker_buy_quote": 220.44623}, {"ts": 1774342080000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 3593.51, "quote_volume": 1186.01522, "trades": 5, "taker_buy_volume": 753.9, "taker_buy_quote": 248.97175}, {"ts": 1774342140000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 48499.85, "quote_volume": 15956.88596, "trades": 29, "taker_buy_volume": 11341.13, "taker_buy_quote": 3731.66708}, {"ts": 1774342200000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 12226.33, "quote_volume": 4017.19306, "trades": 11, "taker_buy_volume": 9820.27, "taker_buy_quote": 3227.94809}, {"ts": 1774342260000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 18476.05, "quote_volume": 6043.13137, "trades": 16, "taker_buy_volume": 11280.2, "taker_buy_quote": 3688.6254}, {"ts": 1774342320000, "open": 0.328, "high": 0.328, "low": 0.324, "close": 0.325, "volume": 60059.36, "quote_volume": 19540.70334, "trades": 71, "taker_buy_volume": 16285.07, "taker_buy_quote": 5295.35154}, {"ts": 1774342380000, "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 96867.16, "quote_volume": 31376.28703, "trades": 51, "taker_buy_volume": 56819.52, "taker_buy_quote": 18409.92304}, {"ts": 1774342440000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 85790.33, "quote_volume": 27570.12434, "trades": 52, "taker_buy_volume": 47157.72, "taker_buy_quote": 15141.73789}, {"ts": 1774342500000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 29277.64, "quote_volume": 9420.44028, "trades": 32, "taker_buy_volume": 19692.21, "taker_buy_quote": 6343.51725}, {"ts": 1774342560000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 15105.67, "quote_volume": 4860.80056, "trades": 17, "taker_buy_volume": 8570.06, "taker_buy_quote": 2759.61089}, {"ts": 1774342620000, "open": 0.322, "high": 0.324, "low": 0.321, "close": 0.324, "volume": 16601.91, "quote_volume": 5366.0512, "trades": 17, "taker_buy_volume": 14184.05, "taker_buy_quote": 4587.53353}, {"ts": 1774342680000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 24626.25, "quote_volume": 7969.04541, "trades": 17, "taker_buy_volume": 8860.09, "taker_buy_quote": 2864.89006}, {"ts": 1774342740000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 11118.53, "quote_volume": 3591.12739, "trades": 7, "taker_buy_volume": 10960.73, "taker_buy_quote": 3540.31579}, {"ts": 1774342800000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 33571.2, "quote_volume": 10814.64587, "trades": 26, "taker_buy_volume": 12255.15, "taker_buy_quote": 3949.57278}, {"ts": 1774342860000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 8210.1, "quote_volume": 2650.14209, "trades": 19, "taker_buy_volume": 1268.59, "taker_buy_quote": 410.6717}, {"ts": 1774342920000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 10938.19, "quote_volume": 3534.52161, "trades": 21, "taker_buy_volume": 4910.4, "taker_buy_quote": 1588.02388}, {"ts": 1774342980000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 17747.76, "quote_volume": 5715.19341, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343040000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 39498.87, "quote_volume": 12679.71239, "trades": 24, "taker_buy_volume": 18179.61, "taker_buy_quote": 5835.77993}, {"ts": 1774343100000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 6486.43, "quote_volume": 2079.68163, "trades": 20, "taker_buy_volume": 4024.03, "taker_buy_quote": 1291.71363}, {"ts": 1774343160000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 99035.87, "quote_volume": 31591.00639, "trades": 84, "taker_buy_volume": 27156.08, "taker_buy_quote": 8636.26653}, {"ts": 1774343220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 21517.04, "quote_volume": 6842.41872, "trades": 30, "taker_buy_volume": 18160.89, "taker_buy_quote": 5775.16302}, {"ts": 1774343280000, "open": 0.318, "high": 0.319, "low": 0.315, "close": 0.316, "volume": 32636.38, "quote_volume": 10334.68122, "trades": 57, "taker_buy_volume": 7711.73, "taker_buy_quote": 2452.58505}, {"ts": 1774343340000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 7401.72, "quote_volume": 2341.84559, "trades": 19, "taker_buy_volume": 2766.88, "taker_buy_quote": 877.23615}, {"ts": 1774343400000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 7158.04, "quote_volume": 2274.31234, "trades": 12, "taker_buy_volume": 7158.04, "taker_buy_quote": 2274.31234}, {"ts": 1774343460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 7138.02, "quote_volume": 2262.75234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343520000, "open": 0.316, "high": 0.32, "low": 0.316, "close": 0.32, "volume": 26658.58, "quote_volume": 8510.50889, "trades": 31, "taker_buy_volume": 22005.29, "taker_buy_quote": 7023.64471}, {"ts": 1774343580000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 18127.61, "quote_volume": 5800.4468, "trades": 23, "taker_buy_volume": 12129.07, "taker_buy_quote": 3881.45582}, {"ts": 1774343640000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 5989.47, "quote_volume": 1918.79586, "trades": 12, "taker_buy_volume": 2328.54, "taker_buy_quote": 747.46134}, {"ts": 1774343700000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 3481.65, "quote_volume": 1113.833, "trades": 3, "taker_buy_volume": 3186.65, "taker_buy_quote": 1019.728}, {"ts": 1774343760000, "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 5900.09, "quote_volume": 1888.11544, "trades": 11, "taker_buy_volume": 2814.02, "taker_buy_quote": 900.82805}, {"ts": 1774343820000, "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 2332.08, "quote_volume": 747.14196, "trades": 7, "taker_buy_volume": 2232.27, "taker_buy_quote": 715.30257}, {"ts": 1774343880000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 7264.98, "quote_volume": 2329.65123, "trades": 13, "taker_buy_volume": 4857.63, "taker_buy_quote": 1559.29923}, {"ts": 1774343940000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 46204.84, "quote_volume": 14831.6495, "trades": 13, "taker_buy_volume": 46100.7, "taker_buy_quote": 14798.3247}, {"ts": 1774344000000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 25057.54, "quote_volume": 8058.91418, "trades": 21, "taker_buy_volume": 24539.97, "taker_buy_quote": 7892.25664}, {"ts": 1774344060000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4334.31, "quote_volume": 1392.23182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344120000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 10233.56, "quote_volume": 3281.80685, "trades": 10, "taker_buy_volume": 1760.26, "taker_buy_quote": 563.2832}, {"ts": 1774344180000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 10912.73, "quote_volume": 3481.18075, "trades": 16, "taker_buy_volume": 312.5, "taker_buy_quote": 100.0}, {"ts": 1774344240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 899.7, "quote_volume": 287.0043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 982.97, "quote_volume": 313.56743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344360000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1039.46, "quote_volume": 332.55962, "trades": 4, "taker_buy_volume": 971.88, "taker_buy_quote": 311.0016}, {"ts": 1774344420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 404.24, "quote_volume": 129.3568, "trades": 1, "taker_buy_volume": 404.24, "taker_buy_quote": 129.3568}, {"ts": 1774344480000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 11758.13, "quote_volume": 3773.84773, "trades": 17, "taker_buy_volume": 3098.39, "taker_buy_quote": 994.13319}, {"ts": 1774344540000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 286.47, "quote_volume": 91.72949, "trades": 4, "taker_buy_volume": 59.09, "taker_buy_quote": 18.96789}, {"ts": 1774344600000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 939.0, "quote_volume": 301.3956, "trades": 3, "taker_buy_volume": 939.0, "taker_buy_quote": 301.3956}, {"ts": 1774344660000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 2636.63, "quote_volume": 844.74493, "trades": 10, "taker_buy_volume": 1059.22, "taker_buy_quote": 340.00962}, {"ts": 1774344720000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 8055.43, "quote_volume": 2570.32031, "trades": 10, "taker_buy_volume": 638.14, "taker_buy_quote": 204.2048}, {"ts": 1774344780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 18.75, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 18.75, "taker_buy_quote": 6.0}, {"ts": 1774344900000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 4285.4, "quote_volume": 1374.06313, "trades": 7, "taker_buy_volume": 4285.4, "taker_buy_quote": 1374.06313}, {"ts": 1774344960000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 4501.96, "quote_volume": 1449.4706, "trades": 12, "taker_buy_volume": 4394.44, "taker_buy_quote": 1414.95668}, {"ts": 1774345020000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 11888.08, "quote_volume": 3826.60645, "trades": 18, "taker_buy_volume": 6731.1, "taker_buy_quote": 2171.21587}, {"ts": 1774345080000, "open": 0.322, "high": 0.326, "low": 0.322, "close": 0.323, "volume": 62595.2, "quote_volume": 20255.78484, "trades": 65, "taker_buy_volume": 49073.72, "taker_buy_quote": 15888.47656}, {"ts": 1774345140000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 16018.11, "quote_volume": 5168.70975, "trades": 14, "taker_buy_volume": 5897.64, "taker_buy_quote": 1904.67498}, {"ts": 1774345200000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 9136.11, "quote_volume": 2935.87796, "trades": 11, "taker_buy_volume": 6887.23, "taker_buy_quote": 2213.98748}, {"ts": 1774345260000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1043.26, "quote_volume": 334.20046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3186.65, "quote_volume": 1022.91465, "trades": 4, "taker_buy_volume": 3186.65, "taker_buy_quote": 1022.91465}, {"ts": 1774345380000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 5108.48, "quote_volume": 1637.30789, "trades": 9, "taker_buy_volume": 2022.18, "taker_buy_quote": 649.60578}, {"ts": 1774345440000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 703.12, "quote_volume": 225.74207, "trades": 4, "taker_buy_volume": 40.55, "taker_buy_quote": 13.0571}, {"ts": 1774345500000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 12199.5, "quote_volume": 3921.80068, "trades": 12, "taker_buy_volume": 6366.94, "taker_buy_quote": 2049.54892}, {"ts": 1774345560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 10122.29, "quote_volume": 3239.1328, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2095.62, "quote_volume": 670.5984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345680000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 17306.17, "quote_volume": 5526.22508, "trades": 18, "taker_buy_volume": 7604.6, "taker_buy_quote": 2427.0987}, {"ts": 1774345740000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4119.95, "quote_volume": 1318.13852, "trades": 6, "taker_buy_volume": 3874.47, "taker_buy_quote": 1239.8304}, {"ts": 1774345800000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 56.82, "quote_volume": 18.1412, "trades": 2, "taker_buy_volume": 15.62, "taker_buy_quote": 4.9984}, {"ts": 1774345860000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2014.1, "quote_volume": 643.30597, "trades": 6, "taker_buy_volume": 1945.35, "taker_buy_quote": 621.37472}, {"ts": 1774345920000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1407.76, "quote_volume": 447.69115, "trades": 9, "taker_buy_volume": 23.47, "taker_buy_quote": 7.48693}, {"ts": 1774345980000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 29354.56, "quote_volume": 9302.12951, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346040000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 8402.08, "quote_volume": 2678.93364, "trades": 11, "taker_buy_volume": 8381.93, "taker_buy_quote": 2672.52594}, {"ts": 1774346100000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 8732.2, "quote_volume": 2781.33877, "trades": 15, "taker_buy_volume": 4499.17, "taker_buy_quote": 1435.23523}, {"ts": 1774346160000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 205.96, "quote_volume": 65.61392, "trades": 2, "taker_buy_volume": 118.64, "taker_buy_quote": 37.84616}, {"ts": 1774346220000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 6864.85, "quote_volume": 2189.77713, "trades": 8, "taker_buy_volume": 6754.83, "taker_buy_quote": 2154.79077}, {"ts": 1774346280000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2423.0, "quote_volume": 770.57791, "trades": 5, "taker_buy_volume": 1973.0, "taker_buy_quote": 627.47791}, {"ts": 1774346340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2130.59, "quote_volume": 677.52762, "trades": 4, "taker_buy_volume": 1129.0, "taker_buy_quote": 359.022}, {"ts": 1774346400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 106.06, "quote_volume": 33.72708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 642.14, "quote_volume": 204.20052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346580000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 894.77, "quote_volume": 284.69316, "trades": 6, "taker_buy_volume": 156.3, "taker_buy_quote": 49.8597}, {"ts": 1774346640000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4090.38, "quote_volume": 1304.7243, "trades": 7, "taker_buy_volume": 3983.46, "taker_buy_quote": 1270.72374}, {"ts": 1774346700000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 5673.89, "quote_volume": 1810.48734, "trades": 14, "taker_buy_volume": 2893.84, "taker_buy_quote": 923.65139}, {"ts": 1774346760000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 3434.83, "quote_volume": 1095.28278, "trades": 9, "taker_buy_volume": 649.95, "taker_buy_quote": 207.33405}, {"ts": 1774346820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 441.72, "quote_volume": 140.46696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 207.47, "quote_volume": 66.18293, "trades": 2, "taker_buy_volume": 207.47, "taker_buy_quote": 66.18293}, {"ts": 1774346940000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 528.63, "quote_volume": 168.42943, "trades": 4, "taker_buy_volume": 325.09, "taker_buy_quote": 103.70371}, {"ts": 1774347000000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 907.1, "quote_volume": 288.57195, "trades": 3, "taker_buy_volume": 114.15, "taker_buy_quote": 36.41385}, {"ts": 1774347060000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 6127.45, "quote_volume": 1954.60489, "trades": 6, "taker_buy_volume": 4970.46, "taker_buy_quote": 1585.57674}, {"ts": 1774347120000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 843.21, "quote_volume": 268.94723, "trades": 4, "taker_buy_volume": 806.45, "taker_buy_quote": 257.25755}, {"ts": 1774347180000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2102.76, "quote_volume": 671.27244, "trades": 6, "taker_buy_volume": 2102.76, "taker_buy_quote": 671.27244}, {"ts": 1774347240000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3089.06, "quote_volume": 985.39066, "trades": 4, "taker_buy_volume": 3048.55, "taker_buy_quote": 972.48745}, {"ts": 1774347300000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4153.1, "quote_volume": 1325.80535, "trades": 4, "taker_buy_volume": 4153.1, "taker_buy_quote": 1325.80535}, {"ts": 1774347360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3837.02, "quote_volume": 1224.00938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347420000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 7471.19, "quote_volume": 2382.46801, "trades": 17, "taker_buy_volume": 6254.83, "taker_buy_quote": 1995.64251}, {"ts": 1774347480000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2834.12, "quote_volume": 905.66017, "trades": 3, "taker_buy_volume": 2834.12, "taker_buy_quote": 905.66017}, {"ts": 1774347540000, "open": 0.319, "high": 0.321, "low": 0.318, "close": 0.318, "volume": 7098.12, "quote_volume": 2267.81693, "trades": 14, "taker_buy_volume": 4872.04, "taker_buy_quote": 1557.81534}, {"ts": 1774347600000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4911.84, "quote_volume": 1563.20402, "trades": 11, "taker_buy_volume": 648.0, "taker_buy_quote": 206.712}, {"ts": 1774347660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 959.05, "quote_volume": 304.9779, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347720000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1115.72, "quote_volume": 355.50179, "trades": 4, "taker_buy_volume": 702.83, "taker_buy_quote": 224.20277}, {"ts": 1774347780000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 5773.73, "quote_volume": 1836.35961, "trades": 12, "taker_buy_volume": 313.47, "taker_buy_quote": 99.99693}, {"ts": 1774347840000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 520.61, "quote_volume": 165.57227, "trades": 6, "taker_buy_volume": 18.29, "taker_buy_quote": 5.83451}, {"ts": 1774347900000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4152.51, "quote_volume": 1324.34321, "trades": 5, "taker_buy_volume": 3845.03, "taker_buy_quote": 1226.56457}, {"ts": 1774347960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3329.17, "quote_volume": 1058.67606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348020000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 8003.25, "quote_volume": 2548.31379, "trades": 13, "taker_buy_volume": 4115.99, "taker_buy_quote": 1312.16511}, {"ts": 1774348080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1653.12, "quote_volume": 527.34528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348140000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1848.78, "quote_volume": 589.43979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348200000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1483.67, "quote_volume": 474.61804, "trades": 13, "taker_buy_volume": 1453.96, "taker_buy_quote": 465.11084}, {"ts": 1774348260000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3932.27, "quote_volume": 1258.65009, "trades": 8, "taker_buy_volume": 634.98, "taker_buy_quote": 203.51729}, {"ts": 1774348320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3061.46, "quote_volume": 982.72866, "trades": 11, "taker_buy_volume": 3061.46, "taker_buy_quote": 982.72866}, {"ts": 1774348380000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 973.52, "quote_volume": 311.63094, "trades": 5, "taker_buy_volume": 104.54, "taker_buy_quote": 33.55734}, {"ts": 1774348440000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 3415.45, "quote_volume": 1092.7152, "trades": 3, "taker_buy_volume": 3186.65, "taker_buy_quote": 1019.728}, {"ts": 1774348500000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 4180.18, "quote_volume": 1338.20113, "trades": 5, "taker_buy_volume": 4180.18, "taker_buy_quote": 1338.20113}, {"ts": 1774348560000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 790.31, "quote_volume": 252.35622, "trades": 5, "taker_buy_volume": 203.91, "taker_buy_quote": 65.2512}, {"ts": 1774348620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1278.72, "quote_volume": 407.91168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348680000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2273.06, "quote_volume": 724.55859, "trades": 7, "taker_buy_volume": 923.81, "taker_buy_quote": 294.69539}, {"ts": 1774348740000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 499.07, "quote_volume": 159.16617, "trades": 3, "taker_buy_volume": 461.91, "taker_buy_quote": 147.34929}, {"ts": 1774348800000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 1364.71, "quote_volume": 435.45743, "trades": 5, "taker_buy_volume": 56.04, "taker_buy_quote": 17.9328}, {"ts": 1774348860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 366.82, "quote_volume": 117.01558, "trades": 2, "taker_buy_volume": 366.82, "taker_buy_quote": 117.01558}, {"ts": 1774348920000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2734.01, "quote_volume": 874.8454, "trades": 6, "taker_buy_volume": 2696.21, "taker_buy_quote": 862.7872}, {"ts": 1774348980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 144.36, "quote_volume": 46.33956, "trades": 1, "taker_buy_volume": 144.36, "taker_buy_quote": 46.33956}, {"ts": 1774349040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 154.96, "quote_volume": 49.74216, "trades": 1, "taker_buy_volume": 154.96, "taker_buy_quote": 49.74216}, {"ts": 1774349100000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 2540.83, "quote_volume": 815.41045, "trades": 7, "taker_buy_volume": 2344.85, "taker_buy_quote": 752.69685}, {"ts": 1774349160000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 4002.09, "quote_volume": 1278.79637, "trades": 11, "taker_buy_volume": 291.63, "taker_buy_quote": 93.3216}, {"ts": 1774349220000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 7775.74, "quote_volume": 2479.98128, "trades": 10, "taker_buy_volume": 6845.96, "taker_buy_quote": 2183.86124}, {"ts": 1774349280000, "open": 0.318, "high": 0.318, "low": 0.314, "close": 0.316, "volume": 107403.85, "quote_volume": 33935.53609, "trades": 158, "taker_buy_volume": 24998.16, "taker_buy_quote": 7878.21388}, {"ts": 1774349340000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 4563.83, "quote_volume": 1437.73078, "trades": 15, "taker_buy_volume": 124.33, "taker_buy_quote": 39.28828}, {"ts": 1774349400000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1049.47, "quote_volume": 331.39667, "trades": 6, "taker_buy_volume": 813.62, "taker_buy_quote": 257.10392}, {"ts": 1774349460000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5319.95, "quote_volume": 1679.13362, "trades": 15, "taker_buy_volume": 3349.37, "taker_buy_quote": 1058.40092}, {"ts": 1774349520000, "open": 0.315, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 8585.98, "quote_volume": 2718.97829, "trades": 20, "taker_buy_volume": 8315.58, "taker_buy_quote": 2633.64407}, {"ts": 1774349580000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1195.92, "quote_volume": 378.24975, "trades": 6, "taker_buy_volume": 339.03, "taker_buy_quote": 107.47251}, {"ts": 1774349640000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 14585.94, "quote_volume": 4611.17894, "trades": 19, "taker_buy_volume": 4168.75, "taker_buy_quote": 1319.53078}, {"ts": 1774349700000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 8199.32, "quote_volume": 2582.8744, "trades": 16, "taker_buy_volume": 88.6, "taker_buy_quote": 27.9976}, {"ts": 1774349760000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 274.87, "quote_volume": 86.79454, "trades": 5, "taker_buy_volume": 188.17, "taker_buy_quote": 59.48404}, {"ts": 1774349820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3367.82, "quote_volume": 1064.23112, "trades": 10, "taker_buy_volume": 1789.31, "taker_buy_quote": 565.42196}, {"ts": 1774349880000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 11253.68, "quote_volume": 3562.34622, "trades": 15, "taker_buy_volume": 9781.36, "taker_buy_quote": 3097.0931}, {"ts": 1774349940000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 606.44, "quote_volume": 191.70906, "trades": 2, "taker_buy_volume": 74.02, "taker_buy_quote": 23.46434}, {"ts": 1774350000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1151.96, "quote_volume": 364.01936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350060000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 5409.95, "quote_volume": 1709.69076, "trades": 6, "taker_buy_volume": 146.56, "taker_buy_quote": 46.45952}, {"ts": 1774350120000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 20368.06, "quote_volume": 6437.74196, "trades": 30, "taker_buy_volume": 8307.35, "taker_buy_quote": 2633.42995}, {"ts": 1774350180000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 34918.72, "quote_volume": 11057.70178, "trades": 37, "taker_buy_volume": 22478.9, "taker_buy_quote": 7126.71866}, {"ts": 1774350240000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 21292.07, "quote_volume": 6700.79708, "trades": 29, "taker_buy_volume": 5238.44, "taker_buy_quote": 1650.1086}, {"ts": 1774350300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 638.64, "quote_volume": 201.81024, "trades": 3, "taker_buy_volume": 638.64, "taker_buy_quote": 201.81024}, {"ts": 1774350360000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5786.86, "quote_volume": 1827.3832, "trades": 7, "taker_buy_volume": 4522.3, "taker_buy_quote": 1429.0468}, {"ts": 1774350420000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 26417.76, "quote_volume": 8312.40317, "trades": 28, "taker_buy_volume": 4764.73, "taker_buy_quote": 1501.3817}, {"ts": 1774350480000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2350.98, "quote_volume": 741.37219, "trades": 7, "taker_buy_volume": 813.49, "taker_buy_quote": 257.06284}, {"ts": 1774350540000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 4234.16, "quote_volume": 1334.0604, "trades": 11, "taker_buy_volume": 300.0, "taker_buy_quote": 94.8}, {"ts": 1774350600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2238.06, "quote_volume": 707.22696, "trades": 3, "taker_buy_volume": 2238.06, "taker_buy_quote": 707.22696}, {"ts": 1774350660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 22.08, "quote_volume": 6.99936, "trades": 1, "taker_buy_volume": 22.08, "taker_buy_quote": 6.99936}, {"ts": 1774350720000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 13343.4, "quote_volume": 4217.64277, "trades": 25, "taker_buy_volume": 923.97, "taker_buy_quote": 293.10289}, {"ts": 1774350780000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 4275.23, "quote_volume": 1348.24555, "trades": 9, "taker_buy_volume": 774.05, "taker_buy_quote": 244.92385}, {"ts": 1774350840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 171.12, "quote_volume": 54.07392, "trades": 2, "taker_buy_volume": 171.12, "taker_buy_quote": 54.07392}, {"ts": 1774350900000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1895.61, "quote_volume": 598.12213, "trades": 7, "taker_buy_volume": 1004.98, "taker_buy_quote": 317.57368}, {"ts": 1774350960000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 852.82, "quote_volume": 269.2585, "trades": 12, "taker_buy_volume": 620.2, "taker_buy_quote": 195.9832}, {"ts": 1774351020000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1941.25, "quote_volume": 613.38805, "trades": 7, "taker_buy_volume": 1753.8, "taker_buy_quote": 554.2008}, {"ts": 1774351080000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 4847.83, "quote_volume": 1527.08266, "trades": 11, "taker_buy_volume": 16.21, "taker_buy_quote": 5.12236}, {"ts": 1774351140000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 38255.28, "quote_volume": 12086.40866, "trades": 22, "taker_buy_volume": 15903.72, "taker_buy_quote": 5026.14859}, {"ts": 1774351200000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2615.72, "quote_volume": 826.77777, "trades": 8, "taker_buy_volume": 527.64, "taker_buy_quote": 166.94449}, {"ts": 1774351260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 162.36, "quote_volume": 51.30576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 656.84, "quote_volume": 208.21828, "trades": 2, "taker_buy_volume": 656.84, "taker_buy_quote": 208.21828}, {"ts": 1774351380000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 9131.43, "quote_volume": 2888.32578, "trades": 15, "taker_buy_volume": 2793.9, "taker_buy_quote": 885.6663}, {"ts": 1774351440000, "open": 0.317, "high": 0.32, "low": 0.317, "close": 0.32, "volume": 38200.39, "quote_volume": 12178.11708, "trades": 52, "taker_buy_volume": 34264.7, "taker_buy_quote": 10925.57714}, {"ts": 1774351500000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 17022.96, "quote_volume": 5456.41204, "trades": 33, "taker_buy_volume": 12084.28, "taker_buy_quote": 3876.05033}, {"ts": 1774351560000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 10764.92, "quote_volume": 3458.62021, "trades": 16, "taker_buy_volume": 10764.92, "taker_buy_quote": 3458.62021}, {"ts": 1774351620000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 64473.69, "quote_volume": 20693.87914, "trades": 25, "taker_buy_volume": 10732.75, "taker_buy_quote": 3445.94824}, {"ts": 1774351680000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 5367.6, "quote_volume": 1723.53462, "trades": 7, "taker_buy_volume": 535.02, "taker_buy_quote": 172.27644}, {"ts": 1774351740000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 8483.61, "quote_volume": 2725.30118, "trades": 13, "taker_buy_volume": 2062.37, "taker_buy_quote": 664.08314}, {"ts": 1774351800000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 41008.67, "quote_volume": 13163.95071, "trades": 12, "taker_buy_volume": 2247.33, "taker_buy_quote": 721.56057}, {"ts": 1774351860000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 2030.32, "quote_volume": 651.45663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4421.5, "quote_volume": 1419.3015, "trades": 5, "taker_buy_volume": 4346.19, "taker_buy_quote": 1395.12699}, {"ts": 1774351980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 412.26, "quote_volume": 132.33546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1385.06, "quote_volume": 444.60426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352100000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 4798.11, "quote_volume": 1539.286, "trades": 11, "taker_buy_volume": 15.57, "taker_buy_quote": 4.99797}, {"ts": 1774352160000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2203.29, "quote_volume": 707.51041, "trades": 9, "taker_buy_volume": 1669.15, "taker_buy_quote": 536.05147}, {"ts": 1774352220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 41.72, "quote_volume": 13.3504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 670.27, "quote_volume": 214.4864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352340000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 4369.22, "quote_volume": 1402.45117, "trades": 20, "taker_buy_volume": 3717.77, "taker_buy_quote": 1193.53717}, {"ts": 1774352400000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2540.12, "quote_volume": 817.78415, "trades": 7, "taker_buy_volume": 2405.63, "taker_buy_quote": 774.61286}, {"ts": 1774352460000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 451.57, "quote_volume": 145.20408, "trades": 3, "taker_buy_volume": 250.11, "taker_buy_quote": 80.53542}, {"ts": 1774352520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1170.02, "quote_volume": 376.74644, "trades": 7, "taker_buy_volume": 1170.02, "taker_buy_quote": 376.74644}, {"ts": 1774352580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3005.51, "quote_volume": 967.77422, "trades": 7, "taker_buy_volume": 3005.51, "taker_buy_quote": 967.77422}, {"ts": 1774352640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 696.61, "quote_volume": 224.30842, "trades": 5, "taker_buy_volume": 696.61, "taker_buy_quote": 224.30842}, {"ts": 1774352700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1437.36, "quote_volume": 462.82992, "trades": 3, "taker_buy_volume": 1437.36, "taker_buy_quote": 462.82992}, {"ts": 1774352760000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1876.67, "quote_volume": 604.41537, "trades": 7, "taker_buy_volume": 976.67, "taker_buy_quote": 314.61537}, {"ts": 1774352820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 24.26, "quote_volume": 7.78746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352880000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 32389.96, "quote_volume": 10367.5427, "trades": 61, "taker_buy_volume": 9405.49, "taker_buy_quote": 3010.26152}, {"ts": 1774352940000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 9116.1, "quote_volume": 2913.54935, "trades": 25, "taker_buy_volume": 5513.45, "taker_buy_quote": 1764.304}, {"ts": 1774353000000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 450.81, "quote_volume": 144.16967, "trades": 4, "taker_buy_volume": 361.28, "taker_buy_quote": 115.6096}, {"ts": 1774353060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353120000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 1258.73, "quote_volume": 401.35563, "trades": 6, "taker_buy_volume": 127.23, "taker_buy_quote": 40.63863}, {"ts": 1774353180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 186.55, "quote_volume": 59.50945, "trades": 1, "taker_buy_volume": 186.55, "taker_buy_quote": 59.50945}, {"ts": 1774353240000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 455.58, "quote_volume": 145.29068, "trades": 7, "taker_buy_volume": 416.24, "taker_buy_quote": 132.78056}, {"ts": 1774353300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3799.43, "quote_volume": 1212.01817, "trades": 6, "taker_buy_volume": 3799.43, "taker_buy_quote": 1212.01817}, {"ts": 1774353360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2480.46, "quote_volume": 791.26674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 810.17, "quote_volume": 259.2544, "trades": 1, "taker_buy_volume": 810.17, "taker_buy_quote": 259.2544}, {"ts": 1774353480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1567.39, "quote_volume": 501.5648, "trades": 8, "taker_buy_volume": 1567.39, "taker_buy_quote": 501.5648}, {"ts": 1774353540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 128.82, "quote_volume": 41.09358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1851.87, "quote_volume": 592.5984, "trades": 3, "taker_buy_volume": 1851.87, "taker_buy_quote": 592.5984}, {"ts": 1774353660000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3414.25, "quote_volume": 1095.20005, "trades": 7, "taker_buy_volume": 2640.05, "taker_buy_quote": 847.45605}, {"ts": 1774353720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1179.27, "quote_volume": 378.54567, "trades": 5, "taker_buy_volume": 666.71, "taker_buy_quote": 214.01391}, {"ts": 1774353780000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 3480.57, "quote_volume": 1118.54005, "trades": 13, "taker_buy_volume": 3409.17, "taker_buy_quote": 1095.69205}, {"ts": 1774353840000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 21435.68, "quote_volume": 6903.44998, "trades": 33, "taker_buy_volume": 11012.87, "taker_buy_quote": 3552.0851}, {"ts": 1774353900000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 544.98, "quote_volume": 175.03356, "trades": 3, "taker_buy_volume": 60.18, "taker_buy_quote": 19.37796}, {"ts": 1774353960000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 6753.22, "quote_volume": 2174.48854, "trades": 12, "taker_buy_volume": 6734.22, "taker_buy_quote": 2168.38954}, {"ts": 1774354020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 500.0, "quote_volume": 160.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 38.93, "quote_volume": 12.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354140000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 802.5, "quote_volume": 257.29, "trades": 4, "taker_buy_volume": 490.0, "taker_buy_quote": 157.29}, {"ts": 1774354200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 310.96, "quote_volume": 99.81816, "trades": 1, "taker_buy_volume": 310.96, "taker_buy_quote": 99.81816}, {"ts": 1774354260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354320000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 4957.61, "quote_volume": 1592.64268, "trades": 9, "taker_buy_volume": 4460.47, "taker_buy_quote": 1433.06074}, {"ts": 1774354380000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 282.78, "quote_volume": 90.92415, "trades": 3, "taker_buy_volume": 151.77, "taker_buy_quote": 48.86994}, {"ts": 1774354440000, "open": 0.321, "high": 0.321, "low": 0.318, "close": 0.318, "volume": 57739.99, "quote_volume": 18451.2336, "trades": 51, "taker_buy_volume": 5477.69, "taker_buy_quote": 1750.54535}, {"ts": 1774354500000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4052.36, "quote_volume": 1291.91938, "trades": 8, "taker_buy_volume": 3268.9, "taker_buy_quote": 1042.7791}, {"ts": 1774354560000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 391.67, "quote_volume": 124.64044, "trades": 3, "taker_buy_volume": 89.38, "taker_buy_quote": 28.51222}, {"ts": 1774354620000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 629.74, "quote_volume": 200.79653, "trades": 3, "taker_buy_volume": 539.21, "taker_buy_quote": 172.00799}, {"ts": 1774354680000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 22607.68, "quote_volume": 7193.88431, "trades": 16, "taker_buy_volume": 4642.07, "taker_buy_quote": 1480.82033}, {"ts": 1774354740000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 6903.84, "quote_volume": 2205.52438, "trades": 10, "taker_buy_volume": 6403.84, "taker_buy_quote": 2046.02438}, {"ts": 1774354800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 600.0, "quote_volume": 191.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1484.06, "quote_volume": 473.41514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354920000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2210.45, "quote_volume": 705.84902, "trades": 4, "taker_buy_volume": 715.47, "taker_buy_quote": 228.9504}, {"ts": 1774354980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2967.1, "quote_volume": 946.5049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 950.39, "quote_volume": 303.17441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3959.08, "quote_volume": 1262.94652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355160000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4068.09, "quote_volume": 1297.66771, "trades": 9, "taker_buy_volume": 24.45, "taker_buy_quote": 7.79955}, {"ts": 1774355220000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3309.74, "quote_volume": 1053.18582, "trades": 6, "taker_buy_volume": 688.5, "taker_buy_quote": 219.6315}, {"ts": 1774355280000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 29457.23, "quote_volume": 9363.35686, "trades": 13, "taker_buy_volume": 135.06, "taker_buy_quote": 42.96475}, {"ts": 1774355340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1333.34, "quote_volume": 424.00212, "trades": 6, "taker_buy_volume": 1333.34, "taker_buy_quote": 424.00212}, {"ts": 1774355400000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 4671.67, "quote_volume": 1482.18619, "trades": 11, "taker_buy_volume": 1266.8, "taker_buy_quote": 402.8424}, {"ts": 1774355460000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 13933.72, "quote_volume": 4409.39247, "trades": 20, "taker_buy_volume": 334.16, "taker_buy_quote": 106.26288}, {"ts": 1774355520000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5963.48, "quote_volume": 1890.24211, "trades": 11, "taker_buy_volume": 479.3, "taker_buy_quote": 151.9381}, {"ts": 1774355580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2749.96, "quote_volume": 871.73732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 103.85, "quote_volume": 32.8166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1963.25, "quote_volume": 622.35025, "trades": 6, "taker_buy_volume": 1931.49, "taker_buy_quote": 612.28233}, {"ts": 1774355760000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 3171.9, "quote_volume": 1005.56454, "trades": 7, "taker_buy_volume": 571.21, "taker_buy_quote": 181.16548}, {"ts": 1774355820000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3634.87, "quote_volume": 1151.31124, "trades": 10, "taker_buy_volume": 544.52, "taker_buy_quote": 172.61284}, {"ts": 1774355880000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 7084.9, "quote_volume": 2244.81657, "trades": 11, "taker_buy_volume": 5946.0, "taker_buy_quote": 1884.882}, {"ts": 1774355940000, "open": 0.317, "high": 0.323, "low": 0.317, "close": 0.323, "volume": 38279.61, "quote_volume": 12251.95941, "trades": 69, "taker_buy_volume": 22203.56, "taker_buy_quote": 7120.7955}, {"ts": 1774356000000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 4436.32, "quote_volume": 1428.70139, "trades": 6, "taker_buy_volume": 1226.34, "taker_buy_quote": 395.11116}, {"ts": 1774356060000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 3873.01, "quote_volume": 1243.2103, "trades": 3, "taker_buy_volume": 3847.1, "taker_buy_quote": 1234.9191}, {"ts": 1774356120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1506.04, "quote_volume": 481.9328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356180000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 131.81, "quote_volume": 42.2755, "trades": 2, "taker_buy_volume": 96.3, "taker_buy_quote": 30.9123}, {"ts": 1774356240000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 3927.82, "quote_volume": 1260.84971, "trades": 7, "taker_buy_volume": 2975.36, "taker_buy_quote": 955.11005}, {"ts": 1774356300000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 3102.52, "quote_volume": 995.78887, "trades": 5, "taker_buy_volume": 2532.47, "taker_buy_quote": 812.92287}, {"ts": 1774356360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1323.77, "quote_volume": 424.93017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3696.46, "quote_volume": 1186.56366, "trades": 5, "taker_buy_volume": 235.71, "taker_buy_quote": 75.66291}, {"ts": 1774356480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1064.94, "quote_volume": 341.84574, "trades": 2, "taker_buy_volume": 1064.94, "taker_buy_quote": 341.84574}, {"ts": 1774356540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1470.18, "quote_volume": 471.92778, "trades": 2, "taker_buy_volume": 1470.18, "taker_buy_quote": 471.92778}, {"ts": 1774356600000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 8442.07, "quote_volume": 2710.18309, "trades": 7, "taker_buy_volume": 2118.14, "taker_buy_quote": 680.20156}, {"ts": 1774356660000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 10347.5, "quote_volume": 3310.16452, "trades": 12, "taker_buy_volume": 6415.53, "taker_buy_quote": 2052.9696}, {"ts": 1774356720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 536.07, "quote_volume": 172.07847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 29.13, "quote_volume": 9.37986, "trades": 1, "taker_buy_volume": 29.13, "taker_buy_quote": 9.37986}, {"ts": 1774356900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 797.3, "quote_volume": 255.9333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3594.21, "quote_volume": 1153.74141, "trades": 6, "taker_buy_volume": 3572.04, "taker_buy_quote": 1146.62484}, {"ts": 1774357020000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 26369.11, "quote_volume": 8493.27482, "trades": 24, "taker_buy_volume": 24474.6, "taker_buy_quote": 7885.09971}, {"ts": 1774357080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1457.91, "quote_volume": 469.44702, "trades": 4, "taker_buy_volume": 370.28, "taker_buy_quote": 119.23016}, {"ts": 1774357140000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 777.23, "quote_volume": 249.62516, "trades": 4, "taker_buy_volume": 134.33, "taker_buy_quote": 43.25426}, {"ts": 1774357200000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2065.42, "quote_volume": 667.05961, "trades": 17, "taker_buy_volume": 1994.37, "taker_buy_quote": 644.18151}, {"ts": 1774357260000, "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 48022.08, "quote_volume": 15361.26378, "trades": 37, "taker_buy_volume": 6107.02, "taker_buy_quote": 1957.16677}, {"ts": 1774357320000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 5554.54, "quote_volume": 1783.43734, "trades": 8, "taker_buy_volume": 5534.54, "taker_buy_quote": 1777.03734}, {"ts": 1774357380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1088.38, "quote_volume": 350.45836, "trades": 6, "taker_buy_volume": 1058.41, "taker_buy_quote": 340.80802}, {"ts": 1774357440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 12078.62, "quote_volume": 3889.31564, "trades": 4, "taker_buy_volume": 2653.74, "taker_buy_quote": 854.50428}, {"ts": 1774357500000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 82609.41, "quote_volume": 26480.72528, "trades": 43, "taker_buy_volume": 17652.1, "taker_buy_quote": 5649.16554}, {"ts": 1774357560000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2250.63, "quote_volume": 720.11229, "trades": 7, "taker_buy_volume": 775.75, "taker_buy_quote": 248.24}, {"ts": 1774357620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 940.6, "quote_volume": 300.992, "trades": 3, "taker_buy_volume": 940.6, "taker_buy_quote": 300.992}, {"ts": 1774357680000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 7063.88, "quote_volume": 2255.20652, "trades": 9, "taker_buy_volume": 2372.46, "taker_buy_quote": 758.64354}, {"ts": 1774357740000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 6327.78, "quote_volume": 2018.65939, "trades": 11, "taker_buy_volume": 453.91, "taker_buy_quote": 144.89486}, {"ts": 1774357800000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 1951.27, "quote_volume": 623.43093, "trades": 5, "taker_buy_volume": 975.8, "taker_buy_quote": 312.256}, {"ts": 1774357860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1317.69, "quote_volume": 420.34311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 570.87, "quote_volume": 182.10753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357980000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 4747.26, "quote_volume": 1515.9567, "trades": 11, "taker_buy_volume": 3484.55, "taker_buy_quote": 1113.15221}, {"ts": 1774358040000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 756.98, "quote_volume": 241.28541, "trades": 6, "taker_buy_volume": 537.29, "taker_buy_quote": 171.39551}, {"ts": 1774358100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 312.19, "quote_volume": 99.27642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4261.32, "quote_volume": 1355.09976, "trades": 5, "taker_buy_volume": 753.32, "taker_buy_quote": 239.55576}, {"ts": 1774358220000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 184.6, "quote_volume": 58.56556, "trades": 4, "taker_buy_volume": 47.36, "taker_buy_quote": 15.06048}, {"ts": 1774358280000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 626.34, "quote_volume": 199.39992, "trades": 2, "taker_buy_volume": 626.34, "taker_buy_quote": 199.39992}, {"ts": 1774358340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 17.5, "quote_volume": 5.5475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 555.14, "quote_volume": 176.53452, "trades": 3, "taker_buy_volume": 555.14, "taker_buy_quote": 176.53452}, {"ts": 1774358460000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 3127.07, "quote_volume": 990.91043, "trades": 13, "taker_buy_volume": 21.41, "taker_buy_quote": 6.80838}, {"ts": 1774358520000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 5515.33, "quote_volume": 1753.55496, "trades": 10, "taker_buy_volume": 5195.35, "taker_buy_quote": 1652.1213}, {"ts": 1774358580000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3814.56, "quote_volume": 1213.00206, "trades": 4, "taker_buy_volume": 3636.65, "taker_buy_quote": 1156.4547}, {"ts": 1774358640000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1609.52, "quote_volume": 511.93227, "trades": 5, "taker_buy_volume": 1309.41, "taker_buy_quote": 416.49729}, {"ts": 1774358700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 13409.89, "quote_volume": 4277.75491, "trades": 9, "taker_buy_volume": 13409.89, "taker_buy_quote": 4277.75491}, {"ts": 1774358760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4040.82, "quote_volume": 1293.0624, "trades": 6, "taker_buy_volume": 4040.82, "taker_buy_quote": 1293.0624}, {"ts": 1774358820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3589.66, "quote_volume": 1148.6912, "trades": 4, "taker_buy_volume": 46.74, "taker_buy_quote": 14.9568}, {"ts": 1774358880000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 20357.12, "quote_volume": 6532.34498, "trades": 18, "taker_buy_volume": 14531.57, "taker_buy_quote": 4662.42439}, {"ts": 1774358940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2118.4, "quote_volume": 680.0064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 24.68, "quote_volume": 7.92228, "trades": 1, "taker_buy_volume": 24.68, "taker_buy_quote": 7.92228}, {"ts": 1774359060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4364.29, "quote_volume": 1400.93709, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 144.45}, {"ts": 1774359120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3385.3, "quote_volume": 1086.6813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 50.32, "quote_volume": 16.15272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 299.01, "quote_volume": 95.6832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359300000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 6961.42, "quote_volume": 2227.14402, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2679.18, "quote_volume": 857.3376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 164.89, "quote_volume": 52.7648, "trades": 2, "taker_buy_volume": 148.81, "taker_buy_quote": 47.6192}, {"ts": 1774359480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1074.93, "quote_volume": 343.9776, "trades": 7, "taker_buy_volume": 954.69, "taker_buy_quote": 305.5008}, {"ts": 1774359540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 221.28, "quote_volume": 70.58832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359600000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 2432.85, "quote_volume": 775.88536, "trades": 7, "taker_buy_volume": 1752.41, "taker_buy_quote": 559.05544}, {"ts": 1774359660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 450.0, "quote_volume": 143.55, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 143.55}, {"ts": 1774359720000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 9977.82, "quote_volume": 3183.86208, "trades": 12, "taker_buy_volume": 6310.63, "taker_buy_quote": 2014.02847}, {"ts": 1774359780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1587.02, "quote_volume": 507.8464, "trades": 5, "taker_buy_volume": 138.0, "taker_buy_quote": 44.16}, {"ts": 1774359840000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 2490.28, "quote_volume": 794.44949, "trades": 6, "taker_buy_volume": 261.53, "taker_buy_quote": 83.6896}, {"ts": 1774359900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3814.79, "quote_volume": 1216.91801, "trades": 7, "taker_buy_volume": 1593.9, "taker_buy_quote": 508.4541}, {"ts": 1774359960000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 4071.75, "quote_volume": 1299.19506, "trades": 10, "taker_buy_volume": 1661.56, "taker_buy_quote": 530.88619}, {"ts": 1774360020000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 7584.99, "quote_volume": 2415.66347, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360080000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1141.65, "quote_volume": 364.15527, "trades": 3, "taker_buy_volume": 1110.57, "taker_buy_quote": 354.27183}, {"ts": 1774360140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 358.21, "quote_volume": 114.26899, "trades": 4, "taker_buy_volume": 358.21, "taker_buy_quote": 114.26899}, {"ts": 1774360260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1557.52, "quote_volume": 496.84888, "trades": 2, "taker_buy_volume": 1557.52, "taker_buy_quote": 496.84888}, {"ts": 1774360320000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 13950.95, "quote_volume": 4438.05054, "trades": 8, "taker_buy_volume": 4835.09, "taker_buy_quote": 1539.20706}, {"ts": 1774360380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 125.0, "quote_volume": 39.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360500000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1689.64, "quote_volume": 537.44406, "trades": 5, "taker_buy_volume": 138.54, "taker_buy_quote": 44.19426}, {"ts": 1774360560000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 290.8, "quote_volume": 92.50143, "trades": 3, "taker_buy_volume": 27.03, "taker_buy_quote": 8.62257}, {"ts": 1774360620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 186.23, "quote_volume": 59.22114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360680000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 4424.25, "quote_volume": 1406.95086, "trades": 9, "taker_buy_volume": 4224.25, "taker_buy_quote": 1343.35086}, {"ts": 1774360740000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 418.8, "quote_volume": 133.1972, "trades": 4, "taker_buy_volume": 18.8, "taker_buy_quote": 5.9972}, {"ts": 1774360800000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 7949.45, "quote_volume": 2525.88287, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 233.24, "quote_volume": 73.93708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1647.75, "quote_volume": 522.33675, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3390.64, "quote_volume": 1074.83288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361040000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1139.1, "quote_volume": 361.7838, "trades": 4, "taker_buy_volume": 1139.1, "taker_buy_quote": 361.7838}, {"ts": 1774361100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 6913.88, "quote_volume": 2198.61384, "trades": 6, "taker_buy_volume": 6913.88, "taker_buy_quote": 2198.61384}, {"ts": 1774361160000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2447.97, "quote_volume": 776.04173, "trades": 6, "taker_buy_volume": 35.24, "taker_buy_quote": 11.20632}, {"ts": 1774361220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5755.85, "quote_volume": 1830.3603, "trades": 7, "taker_buy_volume": 5755.85, "taker_buy_quote": 1830.3603}, {"ts": 1774361280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 299.88, "quote_volume": 95.36184, "trades": 2, "taker_buy_volume": 299.88, "taker_buy_quote": 95.36184}, {"ts": 1774361340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1695.34, "quote_volume": 537.42278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361400000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 8865.06, "quote_volume": 2807.00947, "trades": 13, "taker_buy_volume": 1573.32, "taker_buy_quote": 499.68583}, {"ts": 1774361460000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 3759.18, "quote_volume": 1189.86651, "trades": 12, "taker_buy_volume": 481.57, "taker_buy_quote": 152.65769}, {"ts": 1774361520000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 3964.3, "quote_volume": 1253.347, "trades": 8, "taker_buy_volume": 628.2, "taker_buy_quote": 199.1394}, {"ts": 1774361580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 6288.66, "quote_volume": 1987.21656, "trades": 7, "taker_buy_volume": 5838.66, "taker_buy_quote": 1845.01656}, {"ts": 1774361640000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 13086.77, "quote_volume": 4127.32456, "trades": 33, "taker_buy_volume": 4992.01, "taker_buy_quote": 1577.47516}, {"ts": 1774361700000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1377.71, "quote_volume": 435.43488, "trades": 4, "taker_buy_volume": 1377.71, "taker_buy_quote": 435.43488}, {"ts": 1774361760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3208.34, "quote_volume": 1017.04378, "trades": 3, "taker_buy_volume": 3208.34, "taker_buy_quote": 1017.04378}, {"ts": 1774361820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 7231.33, "quote_volume": 2292.33161, "trades": 8, "taker_buy_volume": 6781.33, "taker_buy_quote": 2149.68161}, {"ts": 1774361880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2201.86, "quote_volume": 697.98962, "trades": 7, "taker_buy_volume": 1967.94, "taker_buy_quote": 623.83698}, {"ts": 1774361940000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 26452.37, "quote_volume": 8347.40486, "trades": 32, "taker_buy_volume": 702.2, "taker_buy_quote": 221.8952}, {"ts": 1774362000000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 8643.55, "quote_volume": 2723.06555, "trades": 8, "taker_buy_volume": 4927.92, "taker_buy_quote": 1552.6421}, {"ts": 1774362060000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1626.96, "quote_volume": 513.60629, "trades": 7, "taker_buy_volume": 1113.89, "taker_buy_quote": 351.98924}, {"ts": 1774362120000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 8070.82, "quote_volume": 2540.50851, "trades": 9, "taker_buy_volume": 1153.49, "taker_buy_quote": 364.50284}, {"ts": 1774362180000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 3313.5, "quote_volume": 1043.32764, "trades": 13, "taker_buy_volume": 661.2, "taker_buy_quote": 208.9392}, {"ts": 1774362240000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3967.89, "quote_volume": 1250.89983, "trades": 7, "taker_buy_volume": 3967.89, "taker_buy_quote": 1250.89983}, {"ts": 1774362300000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5187.61, "quote_volume": 1638.10395, "trades": 13, "taker_buy_volume": 4006.8, "taker_buy_quote": 1266.1488}, {"ts": 1774362360000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3290.44, "quote_volume": 1039.33204, "trades": 7, "taker_buy_volume": 2843.44, "taker_buy_quote": 898.52704}, {"ts": 1774362420000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 16348.08, "quote_volume": 5165.97119, "trades": 7, "taker_buy_volume": 16325.99, "taker_buy_quote": 5159.01284}, {"ts": 1774362480000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1036.71, "quote_volume": 328.51963, "trades": 6, "taker_buy_volume": 919.27, "taker_buy_quote": 291.40859}, {"ts": 1774362540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 20660.65, "quote_volume": 6549.42605, "trades": 17, "taker_buy_volume": 9201.99, "taker_buy_quote": 2917.03083}, {"ts": 1774362600000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 4584.77, "quote_volume": 1454.24247, "trades": 10, "taker_buy_volume": 4426.01, "taker_buy_quote": 1403.91555}, {"ts": 1774362660000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1611.17, "quote_volume": 512.1164, "trades": 8, "taker_buy_volume": 1375.51, "taker_buy_quote": 437.41218}, {"ts": 1774362720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2237.38, "quote_volume": 711.48684, "trades": 7, "taker_buy_volume": 2237.38, "taker_buy_quote": 711.48684}, {"ts": 1774362780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2101.23, "quote_volume": 668.19114, "trades": 4, "taker_buy_volume": 2101.23, "taker_buy_quote": 668.19114}, {"ts": 1774362840000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2818.2, "quote_volume": 894.58067, "trades": 9, "taker_buy_volume": 1211.27, "taker_buy_quote": 385.18386}, {"ts": 1774362900000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2397.62, "quote_volume": 762.34596, "trades": 4, "taker_buy_volume": 2300.42, "taker_buy_quote": 731.53356}, {"ts": 1774362960000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1979.51, "quote_volume": 628.65898, "trades": 6, "taker_buy_volume": 1154.31, "taker_buy_quote": 367.07058}, {"ts": 1774363020000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 4143.49, "quote_volume": 1314.54919, "trades": 5, "taker_buy_volume": 1062.86, "taker_buy_quote": 337.98948}, {"ts": 1774363080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1067.15, "quote_volume": 338.28655, "trades": 6, "taker_buy_volume": 104.35, "taker_buy_quote": 33.07895}, {"ts": 1774363140000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 6089.81, "quote_volume": 1930.2048, "trades": 12, "taker_buy_volume": 5319.64, "taker_buy_quote": 1686.32588}, {"ts": 1774363200000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 11263.26, "quote_volume": 3556.79808, "trades": 24, "taker_buy_volume": 2635.91, "taker_buy_quote": 833.49234}, {"ts": 1774363260000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 507.38, "quote_volume": 160.36512, "trades": 5, "taker_buy_volume": 33.04, "taker_buy_quote": 10.47368}, {"ts": 1774363320000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 8150.99, "quote_volume": 2575.73837, "trades": 13, "taker_buy_volume": 432.22, "taker_buy_quote": 136.60705}, {"ts": 1774363380000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 112.58, "quote_volume": 35.63895, "trades": 2, "taker_buy_volume": 112.58, "taker_buy_quote": 35.63895}, {"ts": 1774363440000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 20450.35, "quote_volume": 6479.65548, "trades": 15, "taker_buy_volume": 12746.2, "taker_buy_quote": 4037.88993}, {"ts": 1774363500000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2793.44, "quote_volume": 885.46775, "trades": 7, "taker_buy_volume": 2740.71, "taker_buy_quote": 868.80507}, {"ts": 1774363560000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 8067.2, "quote_volume": 2549.49647, "trades": 24, "taker_buy_volume": 3324.15, "taker_buy_quote": 1050.69267}, {"ts": 1774363620000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 289.6, "quote_volume": 91.7472, "trades": 2, "taker_buy_volume": 233.6, "taker_buy_quote": 74.0512}, {"ts": 1774363680000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 5312.19, "quote_volume": 1684.4688, "trades": 7, "taker_buy_volume": 4560.77, "taker_buy_quote": 1446.26866}, {"ts": 1774363740000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 256.86, "quote_volume": 81.64958, "trades": 4, "taker_buy_volume": 224.96, "taker_buy_quote": 71.53728}, {"ts": 1774363800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 178.79, "quote_volume": 56.67643, "trades": 1, "taker_buy_volume": 178.79, "taker_buy_quote": 56.67643}, {"ts": 1774363860000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 2462.06, "quote_volume": 779.8065, "trades": 6, "taker_buy_volume": 1303.73, "taker_buy_quote": 413.45812}, {"ts": 1774363920000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 80800.1, "quote_volume": 25879.13023, "trades": 59, "taker_buy_volume": 50727.26, "taker_buy_quote": 16246.47601}, {"ts": 1774363980000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 26902.77, "quote_volume": 8630.72273, "trades": 33, "taker_buy_volume": 16857.26, "taker_buy_quote": 5411.79279}, {"ts": 1774364040000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 4593.24, "quote_volume": 1474.73955, "trades": 12, "taker_buy_volume": 1318.2, "taker_buy_quote": 423.4676}, {"ts": 1774364100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4000.9, "quote_volume": 1284.2889, "trades": 10, "taker_buy_volume": 4000.9, "taker_buy_quote": 1284.2889}, {"ts": 1774364160000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2408.36, "quote_volume": 774.15538, "trades": 12, "taker_buy_volume": 1743.78, "taker_buy_quote": 560.8252}, {"ts": 1774364220000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2419.38, "quote_volume": 777.03972, "trades": 6, "taker_buy_volume": 519.22, "taker_buy_quote": 167.08836}, {"ts": 1774364280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 95.08, "quote_volume": 30.52068, "trades": 2, "taker_buy_volume": 95.08, "taker_buy_quote": 30.52068}, {"ts": 1774364340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1946.26, "quote_volume": 622.8032, "trades": 7, "taker_buy_volume": 31.1, "taker_buy_quote": 9.952}, {"ts": 1774364400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2257.13, "quote_volume": 724.53873, "trades": 6, "taker_buy_volume": 25.9, "taker_buy_quote": 8.3139}, {"ts": 1774364460000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 10796.32, "quote_volume": 3473.39897, "trades": 13, "taker_buy_volume": 10471.18, "taker_buy_quote": 3368.70389}, {"ts": 1774364520000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 10657.77, "quote_volume": 3431.75856, "trades": 19, "taker_buy_volume": 6369.79, "taker_buy_quote": 2051.68033}, {"ts": 1774364580000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 7965.84, "quote_volume": 2571.26064, "trades": 8, "taker_buy_volume": 6260.16, "taker_buy_quote": 2022.03168}, {"ts": 1774364640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 19.51, "quote_volume": 6.28222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 34.16, "quote_volume": 10.99952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2804.61, "quote_volume": 905.88903, "trades": 8, "taker_buy_volume": 2804.61, "taker_buy_quote": 905.88903}, {"ts": 1774364820000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1535.22, "quote_volume": 495.958, "trades": 10, "taker_buy_volume": 913.98, "taker_buy_quote": 295.29748}, {"ts": 1774364880000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 6427.27, "quote_volume": 2076.13777, "trades": 6, "taker_buy_volume": 1963.51, "taker_buy_quote": 634.35903}, {"ts": 1774364940000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1088.4, "quote_volume": 351.61747, "trades": 3, "taker_buy_volume": 64.27, "taker_buy_quote": 20.82348}, {"ts": 1774365000000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1980.83, "quote_volume": 638.8273, "trades": 7, "taker_buy_volume": 976.86, "taker_buy_quote": 315.52578}, {"ts": 1774365060000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2364.52, "quote_volume": 763.77381, "trades": 7, "taker_buy_volume": 1820.7, "taker_buy_quote": 588.11995}, {"ts": 1774365120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 19.9, "quote_volume": 6.4078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365180000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1966.66, "quote_volume": 633.7862, "trades": 7, "taker_buy_volume": 521.68, "taker_buy_quote": 168.50264}, {"ts": 1774365240000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 34.36, "quote_volume": 11.07861, "trades": 2, "taker_buy_volume": 14.69, "taker_buy_quote": 4.74487}, {"ts": 1774365300000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 10273.34, "quote_volume": 3327.42063, "trades": 22, "taker_buy_volume": 9058.01, "taker_buy_quote": 2933.81879}, {"ts": 1774365360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 658.74, "quote_volume": 213.43176, "trades": 3, "taker_buy_volume": 658.74, "taker_buy_quote": 213.43176}, {"ts": 1774365420000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1559.66, "quote_volume": 505.24755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365480000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 1072.83, "quote_volume": 348.55921, "trades": 5, "taker_buy_volume": 1035.79, "taker_buy_quote": 336.59529}, {"ts": 1774365540000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 2518.02, "quote_volume": 815.42448, "trades": 6, "taker_buy_volume": 239.28, "taker_buy_quote": 77.67084}, {"ts": 1774365600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30.95, "quote_volume": 9.99685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365720000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 13628.34, "quote_volume": 4428.51477, "trades": 13, "taker_buy_volume": 13382.61, "taker_buy_quote": 4348.89825}, {"ts": 1774365780000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 7295.1, "quote_volume": 2365.45193, "trades": 11, "taker_buy_volume": 1839.53, "taker_buy_quote": 597.84725}, {"ts": 1774365840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 718.88, "quote_volume": 233.636, "trades": 2, "taker_buy_volume": 718.88, "taker_buy_quote": 233.636}, {"ts": 1774365900000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 7358.94, "quote_volume": 2390.15276, "trades": 16, "taker_buy_volume": 3753.33, "taker_buy_quote": 1220.97906}, {"ts": 1774365960000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3107.58, "quote_volume": 1010.28101, "trades": 9, "taker_buy_volume": 317.51, "taker_buy_quote": 103.50826}, {"ts": 1774366020000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3348.48, "quote_volume": 1088.48205, "trades": 8, "taker_buy_volume": 3348.48, "taker_buy_quote": 1088.48205}, {"ts": 1774366080000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 6312.13, "quote_volume": 2046.62534, "trades": 7, "taker_buy_volume": 1045.22, "taker_buy_quote": 339.6965}, {"ts": 1774366140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 67.34, "quote_volume": 21.68348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366260000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 24334.76, "quote_volume": 7858.55222, "trades": 10, "taker_buy_volume": 22759.5, "taker_buy_quote": 7351.3185}, {"ts": 1774366320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 450.0, "quote_volume": 145.8, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 145.8}, {"ts": 1774366380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 218.36, "quote_volume": 70.74864, "trades": 2, "taker_buy_volume": 218.36, "taker_buy_quote": 70.74864}, {"ts": 1774366440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3107.27, "quote_volume": 1006.75548, "trades": 6, "taker_buy_volume": 1332.74, "taker_buy_quote": 431.80776}, {"ts": 1774366500000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4152.74, "quote_volume": 1345.45004, "trades": 8, "taker_buy_volume": 928.37, "taker_buy_quote": 300.79188}, {"ts": 1774366560000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 4636.32, "quote_volume": 1504.79436, "trades": 11, "taker_buy_volume": 4636.32, "taker_buy_quote": 1504.79436}, {"ts": 1774366620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3774.78, "quote_volume": 1223.02872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5264.93, "quote_volume": 1705.83732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 71.07, "quote_volume": 23.02668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366800000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 7545.02, "quote_volume": 2452.11604, "trades": 8, "taker_buy_volume": 7529.56, "taker_buy_quote": 2447.107}, {"ts": 1774366860000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 7769.44, "quote_volume": 2524.92866, "trades": 13, "taker_buy_volume": 450.0, "taker_buy_quote": 146.25}, {"ts": 1774366920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5494.74, "quote_volume": 1780.29576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366980000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3483.79, "quote_volume": 1128.52737, "trades": 8, "taker_buy_volume": 3232.61, "taker_buy_quote": 1047.36564}, {"ts": 1774367040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 63.65, "quote_volume": 20.55895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1977.1, "quote_volume": 640.5804, "trades": 6, "taker_buy_volume": 1317.41, "taker_buy_quote": 426.84084}, {"ts": 1774367160000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 7659.02, "quote_volume": 2487.03389, "trades": 10, "taker_buy_volume": 7298.19, "taker_buy_quote": 2370.42867}, {"ts": 1774367220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 304.28, "quote_volume": 98.891, "trades": 3, "taker_buy_volume": 304.28, "taker_buy_quote": 98.891}, {"ts": 1774367280000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3798.91, "quote_volume": 1229.00167, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 844.53, "quote_volume": 272.78319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1557.67, "quote_volume": 503.12741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367520000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 4320.78, "quote_volume": 1402.00286, "trades": 8, "taker_buy_volume": 3142.08, "taker_buy_quote": 1020.10406}, {"ts": 1774367580000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 13617.36, "quote_volume": 4398.98387, "trades": 13, "taker_buy_volume": 7341.38, "taker_buy_quote": 2371.26574}, {"ts": 1774367640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1675.9, "quote_volume": 541.3157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1946.86, "quote_volume": 628.83578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367760000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 5925.63, "quote_volume": 1908.01417, "trades": 9, "taker_buy_volume": 2360.9, "taker_buy_quote": 760.2098}, {"ts": 1774367820000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 5979.87, "quote_volume": 1925.54092, "trades": 13, "taker_buy_volume": 2145.43, "taker_buy_quote": 690.90585}, {"ts": 1774367880000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 7558.64, "quote_volume": 2426.41028, "trades": 6, "taker_buy_volume": 86.84, "taker_buy_quote": 27.96248}, {"ts": 1774367940000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 3600.56, "quote_volume": 1159.06313, "trades": 9, "taker_buy_volume": 3283.37, "taker_buy_quote": 1057.24514}, {"ts": 1774368000000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 3252.15, "quote_volume": 1047.1268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368060000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 14877.95, "quote_volume": 4776.27195, "trades": 14, "taker_buy_volume": 6020.44, "taker_buy_quote": 1933.01124}, {"ts": 1774368120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1576.74, "quote_volume": 506.13354, "trades": 4, "taker_buy_volume": 1126.74, "taker_buy_quote": 361.68354}, {"ts": 1774368180000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2957.33, "quote_volume": 952.08657, "trades": 6, "taker_buy_volume": 1765.64, "taker_buy_quote": 568.53608}, {"ts": 1774368240000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 2725.53, "quote_volume": 875.71503, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368300000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 6141.5, "quote_volume": 1965.94408, "trades": 15, "taker_buy_volume": 3528.63, "taker_buy_quote": 1129.63886}, {"ts": 1774368360000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 3020.99, "quote_volume": 973.65762, "trades": 10, "taker_buy_volume": 898.84, "taker_buy_quote": 290.32532}, {"ts": 1774368420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 193.52, "quote_volume": 62.31344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1292.35, "quote_volume": 416.1367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 19.84, "quote_volume": 6.40832, "trades": 1, "taker_buy_volume": 19.84, "taker_buy_quote": 6.40832}, {"ts": 1774368600000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 5746.58, "quote_volume": 1849.67541, "trades": 7, "taker_buy_volume": 5023.23, "taker_buy_quote": 1617.48006}, {"ts": 1774368660000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2131.34, "quote_volume": 687.29748, "trades": 7, "taker_buy_volume": 1006.0, "taker_buy_quote": 324.938}, {"ts": 1774368720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5851.74, "quote_volume": 1884.26028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 454.01, "quote_volume": 145.73721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368840000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1319.57, "quote_volume": 423.64484, "trades": 5, "taker_buy_volume": 62.87, "taker_buy_quote": 20.24414}, {"ts": 1774368900000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3532.1, "quote_volume": 1132.16978, "trades": 13, "taker_buy_volume": 1447.78, "taker_buy_quote": 464.73738}, {"ts": 1774368960000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 561.35, "quote_volume": 179.97261, "trades": 3, "taker_buy_volume": 340.61, "taker_buy_quote": 109.33581}, {"ts": 1774369020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 462.76, "quote_volume": 148.54596, "trades": 3, "taker_buy_volume": 462.76, "taker_buy_quote": 148.54596}, {"ts": 1774369080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 343.0, "quote_volume": 110.103, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 110.103}, {"ts": 1774369140000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 3104.48, "quote_volume": 996.87146, "trades": 8, "taker_buy_volume": 2654.48, "taker_buy_quote": 852.42146}, {"ts": 1774369200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 303.46, "quote_volume": 97.71412, "trades": 4, "taker_buy_volume": 303.46, "taker_buy_quote": 97.71412}, {"ts": 1774369260000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 40681.08, "quote_volume": 13099.44937, "trades": 10, "taker_buy_volume": 5285.84, "taker_buy_quote": 1702.18209}, {"ts": 1774369320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369380000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 348.46, "quote_volume": 112.10412, "trades": 3, "taker_buy_volume": 248.46, "taker_buy_quote": 80.00412}, {"ts": 1774369440000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 11461.5, "quote_volume": 3669.63752, "trades": 16, "taker_buy_volume": 155.4, "taker_buy_quote": 49.728}, {"ts": 1774369500000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 2095.93, "quote_volume": 670.81222, "trades": 7, "taker_buy_volume": 114.62, "taker_buy_quote": 36.79302}, {"ts": 1774369560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1465.66, "quote_volume": 469.0112, "trades": 3, "taker_buy_volume": 1465.66, "taker_buy_quote": 469.0112}, {"ts": 1774369620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1654.39, "quote_volume": 529.4048, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 144.0}, {"ts": 1774369680000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 592.17, "quote_volume": 189.43942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369740000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 225.38, "quote_volume": 72.06661, "trades": 2, "taker_buy_volume": 170.39, "taker_buy_quote": 54.5248}, {"ts": 1774369800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 189.54, "quote_volume": 60.46326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369860000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 499.84, "quote_volume": 159.49896, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 16.0}, {"ts": 1774369920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1506.54, "quote_volume": 482.0928, "trades": 5, "taker_buy_volume": 466.85, "taker_buy_quote": 149.392}, {"ts": 1774369980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 633.03, "quote_volume": 201.93657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2262.21, "quote_volume": 721.64499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370100000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 227.05, "quote_volume": 72.25293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370160000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1598.36, "quote_volume": 509.53019, "trades": 5, "taker_buy_volume": 1251.71, "taker_buy_quote": 399.29549}, {"ts": 1774370220000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2168.64, "quote_volume": 690.34398, "trades": 6, "taker_buy_volume": 716.46, "taker_buy_quote": 228.55074}, {"ts": 1774370280000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2024.17, "quote_volume": 644.12214, "trades": 8, "taker_buy_volume": 1397.23, "taker_buy_quote": 444.75522}, {"ts": 1774370340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1499.64, "quote_volume": 476.88552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370400000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 378.1, "quote_volume": 119.91252, "trades": 5, "taker_buy_volume": 54.82, "taker_buy_quote": 17.43276}, {"ts": 1774370460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 705.84, "quote_volume": 223.75128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370520000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4363.01, "quote_volume": 1383.93129, "trades": 14, "taker_buy_volume": 857.12, "taker_buy_quote": 272.56416}, {"ts": 1774370580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3409.5, "quote_volume": 1084.221, "trades": 10, "taker_buy_volume": 2541.4, "taker_buy_quote": 808.1652}, {"ts": 1774370640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370700000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 252.68, "quote_volume": 80.41493, "trades": 2, "taker_buy_volume": 62.69, "taker_buy_quote": 19.99811}, {"ts": 1774370760000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3404.37, "quote_volume": 1079.32216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370820000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1667.44, "quote_volume": 528.61885, "trades": 8, "taker_buy_volume": 970.63, "taker_buy_quote": 307.73008}, {"ts": 1774370880000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 626.78, "quote_volume": 199.00247, "trades": 2, "taker_buy_volume": 313.21, "taker_buy_quote": 99.60078}, {"ts": 1774370940000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 5748.83, "quote_volume": 1824.26953, "trades": 16, "taker_buy_volume": 1890.42, "taker_buy_quote": 601.15356}, {"ts": 1774371000000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 14641.3, "quote_volume": 4666.53308, "trades": 23, "taker_buy_volume": 13923.37, "taker_buy_quote": 4437.94235}, {"ts": 1774371060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1407.5, "quote_volume": 448.9925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 600.06, "quote_volume": 191.41914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 299.01, "quote_volume": 95.38419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371240000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 12618.79, "quote_volume": 4025.42447, "trades": 8, "taker_buy_volume": 30.46, "taker_buy_quote": 9.7472}, {"ts": 1774371300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 156.25, "quote_volume": 50.0, "trades": 1, "taker_buy_volume": 156.25, "taker_buy_quote": 50.0}, {"ts": 1774371360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 240.85, "quote_volume": 77.072, "trades": 1, "taker_buy_volume": 240.85, "taker_buy_quote": 77.072}, {"ts": 1774371420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4668.39, "quote_volume": 1493.8848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371480000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 7317.21, "quote_volume": 2345.24294, "trades": 7, "taker_buy_volume": 471.03, "taker_buy_quote": 151.20063}, {"ts": 1774371540000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 7661.0, "quote_volume": 2464.7723, "trades": 18, "taker_buy_volume": 4974.72, "taker_buy_quote": 1601.40984}, {"ts": 1774371600000, "open": 0.322, "high": 0.323, "low": 0.319, "close": 0.323, "volume": 77050.37, "quote_volume": 24722.64435, "trades": 109, "taker_buy_volume": 17240.34, "taker_buy_quote": 5547.60546}, {"ts": 1774371660000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 11838.45, "quote_volume": 3835.68603, "trades": 32, "taker_buy_volume": 3331.0, "taker_buy_quote": 1079.49693}, {"ts": 1774371720000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 15436.98, "quote_volume": 4976.03979, "trades": 13, "taker_buy_volume": 5782.23, "taker_buy_quote": 1864.17623}, {"ts": 1774371780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6026.12, "quote_volume": 1946.43676, "trades": 6, "taker_buy_volume": 6026.12, "taker_buy_quote": 1946.43676}, {"ts": 1774371840000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 11494.56, "quote_volume": 3713.16426, "trades": 8, "taker_buy_volume": 421.38, "taker_buy_quote": 136.52712}, {"ts": 1774371900000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1733.06, "quote_volume": 559.32838, "trades": 5, "taker_buy_volume": 27.31, "taker_buy_quote": 8.82113}, {"ts": 1774371960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 284.48, "quote_volume": 91.31808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372020000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 6362.94, "quote_volume": 2041.71326, "trades": 10, "taker_buy_volume": 4191.86, "taker_buy_quote": 1345.58706}, {"ts": 1774372080000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 297.74, "quote_volume": 95.84107, "trades": 3, "taker_buy_volume": 266.53, "taker_buy_quote": 85.82266}, {"ts": 1774372140000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2347.12, "quote_volume": 755.67573, "trades": 5, "taker_buy_volume": 1800.21, "taker_buy_quote": 579.66762}, {"ts": 1774372200000, "open": 0.321, "high": 0.321, "low": 0.318, "close": 0.318, "volume": 26831.91, "quote_volume": 8569.10667, "trades": 31, "taker_buy_volume": 1448.1, "taker_buy_quote": 463.392}, {"ts": 1774372260000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1642.46, "quote_volume": 525.54331, "trades": 5, "taker_buy_volume": 1360.18, "taker_buy_quote": 435.2576}, {"ts": 1774372320000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 63.09, "quote_volume": 20.23596, "trades": 2, "taker_buy_volume": 63.09, "taker_buy_quote": 20.23596}, {"ts": 1774372380000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 3294.46, "quote_volume": 1054.1918, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 72.0}, {"ts": 1774372440000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 5578.33, "quote_volume": 1784.00441, "trades": 9, "taker_buy_volume": 4517.14, "taker_buy_quote": 1445.4848}, {"ts": 1774372500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 114.2, "quote_volume": 36.4298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2470.99, "quote_volume": 790.7168, "trades": 4, "taker_buy_volume": 2470.99, "taker_buy_quote": 790.7168}, {"ts": 1774372620000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 581.29, "quote_volume": 185.71379, "trades": 3, "taker_buy_volume": 282.28, "taker_buy_quote": 90.3296}, {"ts": 1774372680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4884.15, "quote_volume": 1558.04385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372740000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 6894.95, "quote_volume": 2199.20647, "trades": 9, "taker_buy_volume": 4784.28, "taker_buy_quote": 1526.2144}, {"ts": 1774372800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4119.34, "quote_volume": 1314.06946, "trades": 8, "taker_buy_volume": 3484.06, "taker_buy_quote": 1111.41514}, {"ts": 1774372860000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 833.79, "quote_volume": 266.04577, "trades": 6, "taker_buy_volume": 66.76, "taker_buy_quote": 21.3632}, {"ts": 1774372920000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 3085.92, "quote_volume": 986.6301, "trades": 13, "taker_buy_volume": 2221.62, "taker_buy_quote": 710.9184}, {"ts": 1774372980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373040000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 3452.51, "quote_volume": 1107.66355, "trades": 5, "taker_buy_volume": 3381.43, "taker_buy_quote": 1084.98903}, {"ts": 1774373100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5888.3, "quote_volume": 1884.256, "trades": 9, "taker_buy_volume": 986.1, "taker_buy_quote": 315.552}, {"ts": 1774373160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 450.0, "quote_volume": 144.0, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 144.0}, {"ts": 1774373220000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1245.26, "quote_volume": 398.50701, "trades": 3, "taker_buy_volume": 23.81, "taker_buy_quote": 7.64301}, {"ts": 1774373280000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 3020.95, "quote_volume": 966.64954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1852.68, "quote_volume": 592.8576, "trades": 3, "taker_buy_volume": 1402.68, "taker_buy_quote": 448.8576}, {"ts": 1774373400000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 995.27, "quote_volume": 318.46368, "trades": 3, "taker_buy_volume": 972.55, "taker_buy_quote": 311.216}, {"ts": 1774373460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1102.97, "quote_volume": 351.84743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373520000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 692.32, "quote_volume": 220.73519, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1906.94, "quote_volume": 606.40692, "trades": 8, "taker_buy_volume": 1457.02, "taker_buy_quote": 463.33236}, {"ts": 1774373640000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2346.85, "quote_volume": 748.20845, "trades": 7, "taker_buy_volume": 2009.41, "taker_buy_quote": 640.90253}, {"ts": 1774373700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3401.22, "quote_volume": 1084.98918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373760000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 453.53, "quote_volume": 144.62887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4479.61, "quote_volume": 1428.99559, "trades": 2, "taker_buy_volume": 4479.61, "taker_buy_quote": 1428.99559}, {"ts": 1774373880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3927.16, "quote_volume": 1252.76404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373940000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 6101.78, "quote_volume": 1946.70455, "trades": 12, "taker_buy_volume": 478.89, "taker_buy_quote": 153.00264}, {"ts": 1774374000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3006.27, "quote_volume": 959.00013, "trades": 6, "taker_buy_volume": 395.0, "taker_buy_quote": 126.005}, {"ts": 1774374060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4768.86, "quote_volume": 1526.0352, "trades": 6, "taker_buy_volume": 4591.75, "taker_buy_quote": 1469.36}, {"ts": 1774374180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374240000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 5166.4, "quote_volume": 1653.35262, "trades": 12, "taker_buy_volume": 399.02, "taker_buy_quote": 127.79102}, {"ts": 1774374300000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 1860.65, "quote_volume": 593.57058, "trades": 10, "taker_buy_volume": 23.23, "taker_buy_quote": 7.4336}, {"ts": 1774374360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 5018.56, "quote_volume": 1600.92064, "trades": 25, "taker_buy_volume": 3196.86, "taker_buy_quote": 1019.79834}, {"ts": 1774374420000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3283.34, "quote_volume": 1047.29898, "trades": 2, "taker_buy_volume": 3196.86, "taker_buy_quote": 1019.79834}, {"ts": 1774374480000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2124.82, "quote_volume": 677.84917, "trades": 6, "taker_buy_volume": 1471.93, "taker_buy_quote": 469.57726}, {"ts": 1774374540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 40.76, "quote_volume": 13.00244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1678.85, "quote_volume": 535.55315, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1224.94, "quote_volume": 390.75586, "trades": 6, "taker_buy_volume": 24.61, "taker_buy_quote": 7.85059}, {"ts": 1774374720000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 5550.99, "quote_volume": 1767.32953, "trades": 13, "taker_buy_volume": 2114.71, "taker_buy_quote": 674.59249}, {"ts": 1774374780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 32.83, "quote_volume": 10.43994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374840000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 3679.23, "quote_volume": 1174.11986, "trades": 5, "taker_buy_volume": 3642.35, "taker_buy_quote": 1162.35514}, {"ts": 1774374900000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 450.4, "quote_volume": 143.31068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1404.63, "quote_volume": 448.07697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 184.86, "quote_volume": 58.97034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375080000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 185.52, "quote_volume": 59.2664, "trades": 3, "taker_buy_volume": 85.52, "taker_buy_quote": 27.3664}, {"ts": 1774375140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 59.9, "quote_volume": 19.168, "trades": 1, "taker_buy_volume": 59.9, "taker_buy_quote": 19.168}, {"ts": 1774375200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4292.23, "quote_volume": 1373.5136, "trades": 12, "taker_buy_volume": 2318.6, "taker_buy_quote": 741.952}, {"ts": 1774375260000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 5951.6, "quote_volume": 1904.54463, "trades": 15, "taker_buy_volume": 32.63, "taker_buy_quote": 10.47423}, {"ts": 1774375320000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 4131.5, "quote_volume": 1321.96, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375380000, "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 6706.69, "quote_volume": 2150.27185, "trades": 12, "taker_buy_volume": 4463.37, "taker_buy_quote": 1432.74177}, {"ts": 1774375440000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 72.12, "quote_volume": 23.05547, "trades": 3, "taker_buy_volume": 49.19, "taker_buy_quote": 15.7408}, {"ts": 1774375500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 86.75, "quote_volume": 27.67325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1594.56, "quote_volume": 510.2592, "trades": 3, "taker_buy_volume": 1594.56, "taker_buy_quote": 510.2592}, {"ts": 1774375620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2112.23, "quote_volume": 675.9136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375680000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 63.14, "quote_volume": 20.22569, "trades": 3, "taker_buy_volume": 20.89, "taker_buy_quote": 6.70569}, {"ts": 1774375740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 468.75, "quote_volume": 150.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375800000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 24265.8, "quote_volume": 7745.4737, "trades": 30, "taker_buy_volume": 8079.45, "taker_buy_quote": 2577.6574}, {"ts": 1774375860000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 1459.63, "quote_volume": 466.36464, "trades": 5, "taker_buy_volume": 1101.15, "taker_buy_quote": 352.368}, {"ts": 1774375920000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 186.58, "quote_volume": 59.64918, "trades": 4, "taker_buy_volume": 130.16, "taker_buy_quote": 41.6512}, {"ts": 1774375980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1374.86, "quote_volume": 439.9552, "trades": 3, "taker_buy_volume": 1374.86, "taker_buy_quote": 439.9552}, {"ts": 1774376040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1120.14, "quote_volume": 358.4448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376100000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2994.66, "quote_volume": 956.80491, "trades": 13, "taker_buy_volume": 1508.37, "taker_buy_quote": 482.6784}, {"ts": 1774376160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 934.9, "quote_volume": 298.2331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376220000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 862.0, "quote_volume": 274.50956, "trades": 4, "taker_buy_volume": 393.56, "taker_buy_quote": 125.54564}, {"ts": 1774376280000, "open": 0.318, "high": 0.318, "low": 0.314, "close": 0.317, "volume": 92595.93, "quote_volume": 29248.14247, "trades": 95, "taker_buy_volume": 29853.89, "taker_buy_quote": 9407.67031}, {"ts": 1774376340000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 6815.42, "quote_volume": 2160.46166, "trades": 7, "taker_buy_volume": 6788.94, "taker_buy_quote": 2152.09398}, {"ts": 1774376400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4716.75, "quote_volume": 1499.9265, "trades": 13, "taker_buy_volume": 3919.75, "taker_buy_quote": 1246.4805}, {"ts": 1774376460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 476.17, "quote_volume": 151.42206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376520000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3001.62, "quote_volume": 954.5465, "trades": 8, "taker_buy_volume": 2355.31, "taker_buy_quote": 749.01992}, {"ts": 1774376580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 921.35, "quote_volume": 292.9893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376640000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2291.47, "quote_volume": 727.29791, "trades": 10, "taker_buy_volume": 20.85, "taker_buy_quote": 6.6303}, {"ts": 1774376700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4360.35, "quote_volume": 1386.5913, "trades": 4, "taker_buy_volume": 4360.35, "taker_buy_quote": 1386.5913}, {"ts": 1774376820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 890.88, "quote_volume": 283.29984, "trades": 4, "taker_buy_volume": 654.83, "taker_buy_quote": 208.23594}, {"ts": 1774376880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 312.7, "quote_volume": 99.7513, "trades": 2, "taker_buy_volume": 312.7, "taker_buy_quote": 99.7513}, {"ts": 1774376940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1299.31, "quote_volume": 413.18058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 333.78, "quote_volume": 106.14204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2685.29, "quote_volume": 856.60751, "trades": 7, "taker_buy_volume": 2685.29, "taker_buy_quote": 856.60751}, {"ts": 1774377180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 363.7, "quote_volume": 116.0203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377360000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2510.55, "quote_volume": 800.82225, "trades": 9, "taker_buy_volume": 2467.35, "taker_buy_quote": 787.08465}, {"ts": 1774377420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1040.48, "quote_volume": 331.91312, "trades": 2, "taker_buy_volume": 1040.48, "taker_buy_quote": 331.91312}, {"ts": 1774377480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1490.41, "quote_volume": 473.95038, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377540000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 41266.23, "quote_volume": 13090.56763, "trades": 24, "taker_buy_volume": 5024.09, "taker_buy_quote": 1597.66062}, {"ts": 1774377600000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 17664.23, "quote_volume": 5617.20499, "trades": 33, "taker_buy_volume": 9996.63, "taker_buy_quote": 3178.92834}, {"ts": 1774377660000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 4295.98, "quote_volume": 1365.80619, "trades": 14, "taker_buy_volume": 1434.1, "taker_buy_quote": 456.0438}, {"ts": 1774377720000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 949.85, "quote_volume": 302.01123, "trades": 3, "taker_buy_volume": 908.78, "taker_buy_quote": 288.99204}, {"ts": 1774377780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 9372.3, "quote_volume": 2971.0191, "trades": 14, "taker_buy_volume": 908.78, "taker_buy_quote": 288.08326}, {"ts": 1774377840000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1590.64, "quote_volume": 505.26424, "trades": 6, "taker_buy_volume": 1031.36, "taker_buy_quote": 327.97248}, {"ts": 1774377900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1849.0, "quote_volume": 587.982, "trades": 4, "taker_buy_volume": 1849.0, "taker_buy_quote": 587.982}, {"ts": 1774377960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2201.09, "quote_volume": 699.94662, "trades": 2, "taker_buy_volume": 2201.09, "taker_buy_quote": 699.94662}, {"ts": 1774378020000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1622.41, "quote_volume": 515.78801, "trades": 3, "taker_buy_volume": 1484.04, "taker_buy_quote": 471.92472}, {"ts": 1774378080000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1396.07, "quote_volume": 443.91736, "trades": 4, "taker_buy_volume": 1363.17, "taker_buy_quote": 433.48806}, {"ts": 1774378140000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 14486.8, "quote_volume": 4593.80198, "trades": 15, "taker_buy_volume": 1486.38, "taker_buy_quote": 472.66884}, {"ts": 1774378200000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2222.33, "quote_volume": 704.67213, "trades": 7, "taker_buy_volume": 193.52, "taker_buy_quote": 61.53936}, {"ts": 1774378260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 6201.37, "quote_volume": 1965.83429, "trades": 9, "taker_buy_volume": 5123.37, "taker_buy_quote": 1624.10829}, {"ts": 1774378320000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4508.42, "quote_volume": 1429.48099, "trades": 15, "taker_buy_volume": 1695.42, "taker_buy_quote": 537.75999}, {"ts": 1774378380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 7863.01, "quote_volume": 2492.57417, "trades": 31, "taker_buy_volume": 2646.85, "taker_buy_quote": 839.05145}, {"ts": 1774378440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4288.56, "quote_volume": 1359.47352, "trades": 9, "taker_buy_volume": 3289.06, "taker_buy_quote": 1042.63202}, {"ts": 1774378500000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 4056.24, "quote_volume": 1283.28629, "trades": 7, "taker_buy_volume": 1514.45, "taker_buy_quote": 480.08065}, {"ts": 1774378560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 40.56, "quote_volume": 12.85752, "trades": 1, "taker_buy_volume": 40.56, "taker_buy_quote": 12.85752}, {"ts": 1774378620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 402.55, "quote_volume": 127.60835, "trades": 1, "taker_buy_volume": 402.55, "taker_buy_quote": 127.60835}, {"ts": 1774378680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 351.59, "quote_volume": 111.10244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 767.68, "quote_volume": 242.58688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378800000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 8049.01, "quote_volume": 2542.81447, "trades": 22, "taker_buy_volume": 1784.27, "taker_buy_quote": 563.82932}, {"ts": 1774378860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1502.84, "quote_volume": 474.89744, "trades": 6, "taker_buy_volume": 621.24, "taker_buy_quote": 196.31184}, {"ts": 1774378920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 92.45, "quote_volume": 29.12175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379160000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1410.41, "quote_volume": 444.52393, "trades": 3, "taker_buy_volume": 244.78, "taker_buy_quote": 77.35048}, {"ts": 1774379220000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3617.88, "quote_volume": 1139.64802, "trades": 8, "taker_buy_volume": 15.82, "taker_buy_quote": 4.99912}, {"ts": 1774379280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 55.59, "quote_volume": 17.51085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379340000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3417.75, "quote_volume": 1078.88973, "trades": 8, "taker_buy_volume": 2298.48, "taker_buy_quote": 726.31968}, {"ts": 1774379400000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 9091.54, "quote_volume": 2872.34204, "trades": 14, "taker_buy_volume": 3765.34, "taker_buy_quote": 1189.84744}, {"ts": 1774379460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 5783.43, "quote_volume": 1827.56388, "trades": 15, "taker_buy_volume": 4408.27, "taker_buy_quote": 1393.01332}, {"ts": 1774379520000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 8737.24, "quote_volume": 2760.99042, "trades": 7, "taker_buy_volume": 22.58, "taker_buy_quote": 7.15786}, {"ts": 1774379580000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3879.28, "quote_volume": 1223.55202, "trades": 6, "taker_buy_volume": 1578.82, "taker_buy_quote": 498.90712}, {"ts": 1774379640000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2393.6, "quote_volume": 754.27899, "trades": 10, "taker_buy_volume": 294.99, "taker_buy_quote": 93.21684}, {"ts": 1774379700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4725.47, "quote_volume": 1488.52305, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379760000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3589.53, "quote_volume": 1134.24055, "trades": 5, "taker_buy_volume": 3538.6, "taker_buy_quote": 1118.1976}, {"ts": 1774379820000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 485.9, "quote_volume": 153.5085, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 142.2}, {"ts": 1774379880000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 1399.08, "quote_volume": 443.85918, "trades": 18, "taker_buy_volume": 1264.0, "taker_buy_quote": 401.0635}, {"ts": 1774379940000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 12424.03, "quote_volume": 3954.61911, "trades": 68, "taker_buy_volume": 12025.0, "taker_buy_quote": 3828.1266}, {"ts": 1774380000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2469.7, "quote_volume": 785.3646, "trades": 6, "taker_buy_volume": 983.32, "taker_buy_quote": 312.69576}, {"ts": 1774380060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3712.22, "quote_volume": 1180.48596, "trades": 5, "taker_buy_volume": 3418.08, "taker_buy_quote": 1086.94944}, {"ts": 1774380120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3435.24, "quote_volume": 1095.84156, "trades": 5, "taker_buy_volume": 3435.24, "taker_buy_quote": 1095.84156}, {"ts": 1774380180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380240000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 872.14, "quote_volume": 277.39191, "trades": 5, "taker_buy_volume": 51.39, "taker_buy_quote": 16.39341}, {"ts": 1774380300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1724.35, "quote_volume": 548.3433, "trades": 5, "taker_buy_volume": 314.14, "taker_buy_quote": 99.89652}, {"ts": 1774380360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 550.59, "quote_volume": 175.08762, "trades": 2, "taker_buy_volume": 550.59, "taker_buy_quote": 175.08762}, {"ts": 1774380420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3204.1, "quote_volume": 1015.6997, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380480000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1784.15, "quote_volume": 565.61474, "trades": 8, "taker_buy_volume": 39.19, "taker_buy_quote": 12.46242}, {"ts": 1774380540000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1981.55, "quote_volume": 628.40135, "trades": 5, "taker_buy_volume": 250.0, "taker_buy_quote": 79.5}, {"ts": 1774380600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 35.81, "quote_volume": 11.35177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 101.2, "quote_volume": 32.0804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380780000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 645.52, "quote_volume": 205.17511, "trades": 4, "taker_buy_volume": 545.27, "taker_buy_quote": 173.39586}, {"ts": 1774380840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2270.0, "quote_volume": 721.86, "trades": 3, "taker_buy_volume": 1947.67, "taker_buy_quote": 619.35906}, {"ts": 1774380900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1636.35, "quote_volume": 520.3593, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3605.88, "quote_volume": 1146.66984, "trades": 2, "taker_buy_volume": 3605.88, "taker_buy_quote": 1146.66984}, {"ts": 1774381020000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 100.71, "quote_volume": 32.05294, "trades": 3, "taker_buy_volume": 27.16, "taker_buy_quote": 8.66404}, {"ts": 1774381080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 508.25, "quote_volume": 161.6235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 15.72, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 485.73, "quote_volume": 154.94787, "trades": 2, "taker_buy_volume": 485.73, "taker_buy_quote": 154.94787}, {"ts": 1774381260000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2893.55, "quote_volume": 923.72404, "trades": 7, "taker_buy_volume": 2893.55, "taker_buy_quote": 923.72404}, {"ts": 1774381320000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3979.03, "quote_volume": 1267.39934, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381380000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 146.29, "quote_volume": 46.55156, "trades": 2, "taker_buy_volume": 31.34, "taker_buy_quote": 9.99746}, {"ts": 1774381440000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 232.85, "quote_volume": 74.26343, "trades": 3, "taker_buy_volume": 217.13, "taker_buy_quote": 69.26447}, {"ts": 1774381500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5103.67, "quote_volume": 1622.96706, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2345.34, "quote_volume": 745.85246, "trades": 8, "taker_buy_volume": 34.34, "taker_buy_quote": 10.95446}, {"ts": 1774381620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5143.24, "quote_volume": 1635.55032, "trades": 11, "taker_buy_volume": 4635.73, "taker_buy_quote": 1474.16214}, {"ts": 1774381680000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 60469.33, "quote_volume": 19169.8232, "trades": 42, "taker_buy_volume": 42609.91, "taker_buy_quote": 13507.34147}, {"ts": 1774381740000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 14955.12, "quote_volume": 4764.75937, "trades": 27, "taker_buy_volume": 14890.8, "taker_buy_quote": 4744.30561}, {"ts": 1774381800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4510.11, "quote_volume": 1438.72509, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 143.55}, {"ts": 1774381860000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 775.45, "quote_volume": 247.0431, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 143.55}, {"ts": 1774381920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2033.78, "quote_volume": 648.77582, "trades": 7, "taker_buy_volume": 1931.72, "taker_buy_quote": 616.21868}, {"ts": 1774381980000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2175.8, "quote_volume": 695.77251, "trades": 9, "taker_buy_volume": 1692.31, "taker_buy_quote": 541.5392}, {"ts": 1774382040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2076.61, "quote_volume": 664.5152, "trades": 6, "taker_buy_volume": 2076.61, "taker_buy_quote": 664.5152}, {"ts": 1774382100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382160000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1801.27, "quote_volume": 576.42926, "trades": 7, "taker_buy_volume": 22.86, "taker_buy_quote": 7.33806}, {"ts": 1774382220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4858.95, "quote_volume": 1559.72295, "trades": 9, "taker_buy_volume": 4838.95, "taker_buy_quote": 1553.30295}, {"ts": 1774382280000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 6966.09, "quote_volume": 2236.099, "trades": 19, "taker_buy_volume": 1477.11, "taker_buy_quote": 474.15231}, {"ts": 1774382340000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 5053.58, "quote_volume": 1622.39384, "trades": 10, "taker_buy_volume": 4089.49, "taker_buy_quote": 1312.92095}, {"ts": 1774382400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31.3, "quote_volume": 10.0473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382460000, "open": 0.322, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 60677.27, "quote_volume": 19679.69685, "trades": 54, "taker_buy_volume": 51283.73, "taker_buy_quote": 16636.18989}, {"ts": 1774382520000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 18106.22, "quote_volume": 5886.19824, "trades": 22, "taker_buy_volume": 12096.89, "taker_buy_quote": 3933.26958}, {"ts": 1774382580000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 29999.04, "quote_volume": 9749.62225, "trades": 35, "taker_buy_volume": 19999.08, "taker_buy_quote": 6504.60924}, {"ts": 1774382640000, "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.327, "volume": 42219.37, "quote_volume": 13750.7628, "trades": 44, "taker_buy_volume": 37930.65, "taker_buy_quote": 12356.73414}, {"ts": 1774382700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 155.14, "quote_volume": 50.57564, "trades": 2, "taker_buy_volume": 155.14, "taker_buy_quote": 50.57564}, {"ts": 1774382760000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 7790.02, "quote_volume": 2534.08567, "trades": 12, "taker_buy_volume": 2344.6, "taker_buy_quote": 764.3396}, {"ts": 1774382820000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 774.99, "quote_volume": 252.63115, "trades": 10, "taker_buy_volume": 359.07, "taker_buy_quote": 117.05682}, {"ts": 1774382880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2519.64, "quote_volume": 818.883, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7111.3, "quote_volume": 2311.1725, "trades": 8, "taker_buy_volume": 49.4, "taker_buy_quote": 16.055}, {"ts": 1774383000000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 1020.31, "quote_volume": 330.43418, "trades": 5, "taker_buy_volume": 191.12, "taker_buy_quote": 62.114}, {"ts": 1774383060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 16055.01, "quote_volume": 5217.87825, "trades": 8, "taker_buy_volume": 14891.93, "taker_buy_quote": 4839.87725}, {"ts": 1774383120000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 358.44, "quote_volume": 116.45076, "trades": 4, "taker_buy_volume": 316.2, "taker_buy_quote": 102.765}, {"ts": 1774383180000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 559.29, "quote_volume": 181.44637, "trades": 5, "taker_buy_volume": 236.41, "taker_buy_quote": 76.83325}, {"ts": 1774383240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2155.33, "quote_volume": 700.48225, "trades": 12, "taker_buy_volume": 2039.14, "taker_buy_quote": 662.7205}, {"ts": 1774383300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3553.67, "quote_volume": 1158.49642, "trades": 8, "taker_buy_volume": 3352.31, "taker_buy_quote": 1092.85306}, {"ts": 1774383360000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 211.63, "quote_volume": 69.0809, "trades": 4, "taker_buy_volume": 89.52, "taker_buy_quote": 29.27304}, {"ts": 1774383420000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 7461.5, "quote_volume": 2438.92539, "trades": 8, "taker_buy_volume": 6476.39, "taker_buy_quote": 2117.77953}, {"ts": 1774383480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 11591.13, "quote_volume": 3790.29951, "trades": 13, "taker_buy_volume": 775.68, "taker_buy_quote": 253.64736}, {"ts": 1774383540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1756.53, "quote_volume": 574.38531, "trades": 3, "taker_buy_volume": 1756.53, "taker_buy_quote": 574.38531}, {"ts": 1774383600000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 6992.49, "quote_volume": 2292.36557, "trades": 16, "taker_buy_volume": 5510.24, "taker_buy_quote": 1807.65119}, {"ts": 1774383660000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 6041.18, "quote_volume": 1987.37507, "trades": 29, "taker_buy_volume": 3639.61, "taker_buy_quote": 1197.43169}, {"ts": 1774383720000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4250.75, "quote_volume": 1396.70925, "trades": 21, "taker_buy_volume": 2081.93, "taker_buy_quote": 684.95497}, {"ts": 1774383780000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1307.17, "quote_volume": 429.25984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 10891.91, "quote_volume": 3572.54648, "trades": 13, "taker_buy_volume": 3104.18, "taker_buy_quote": 1018.17104}, {"ts": 1774383900000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4654.36, "quote_volume": 1526.35281, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383960000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3002.47, "quote_volume": 983.95645, "trades": 7, "taker_buy_volume": 2148.76, "taker_buy_quote": 704.79328}, {"ts": 1774384020000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4931.88, "quote_volume": 1617.72984, "trades": 11, "taker_buy_volume": 740.12, "taker_buy_quote": 242.83256}, {"ts": 1774384080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 7664.07, "quote_volume": 2513.81496, "trades": 6, "taker_buy_volume": 978.13, "taker_buy_quote": 320.82664}, {"ts": 1774384140000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 486.8, "quote_volume": 159.6336, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 147.6}, {"ts": 1774384200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4953.27, "quote_volume": 1619.71929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384260000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3003.76, "quote_volume": 982.26925, "trades": 11, "taker_buy_volume": 39.73, "taker_buy_quote": 13.03144}, {"ts": 1774384320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1458.39, "quote_volume": 478.35192, "trades": 2, "taker_buy_volume": 1458.39, "taker_buy_quote": 478.35192}, {"ts": 1774384440000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 8429.89, "quote_volume": 2773.59177, "trades": 15, "taker_buy_volume": 7177.05, "taker_buy_quote": 2361.42598}, {"ts": 1774384500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1075.87, "quote_volume": 352.88536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2645.41, "quote_volume": 867.69448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 133.45, "quote_volume": 43.7716, "trades": 2, "taker_buy_volume": 133.45, "taker_buy_quote": 43.7716}, {"ts": 1774384680000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4000.36, "quote_volume": 1312.02743, "trades": 5, "taker_buy_volume": 3622.13, "taker_buy_quote": 1188.05864}, {"ts": 1774384740000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2178.04, "quote_volume": 713.83864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 889.01, "quote_volume": 291.59528, "trades": 2, "taker_buy_volume": 889.01, "taker_buy_quote": 291.59528}, {"ts": 1774384860000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 7556.92, "quote_volume": 2474.4695, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 9333.41, "quote_volume": 3052.02507, "trades": 14, "taker_buy_volume": 8188.06, "taker_buy_quote": 2677.49562}, {"ts": 1774384980000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 467.37, "quote_volume": 153.27999, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 147.6}, {"ts": 1774385040000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 30296.65, "quote_volume": 9891.06964, "trades": 36, "taker_buy_volume": 5400.44, "taker_buy_quote": 1766.57809}, {"ts": 1774385100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 246.01, "quote_volume": 80.69128, "trades": 1, "taker_buy_volume": 246.01, "taker_buy_quote": 80.69128}, {"ts": 1774385160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3982.56, "quote_volume": 1306.27968, "trades": 6, "taker_buy_volume": 3404.26, "taker_buy_quote": 1116.59728}, {"ts": 1774385220000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 861.53, "quote_volume": 282.08218, "trades": 5, "taker_buy_volume": 361.87, "taker_buy_quote": 118.69336}, {"ts": 1774385280000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 1249.39, "quote_volume": 409.4979, "trades": 7, "taker_buy_volume": 875.15, "taker_buy_quote": 287.12142}, {"ts": 1774385340000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 14429.86, "quote_volume": 4756.90763, "trades": 32, "taker_buy_volume": 10809.5, "taker_buy_quote": 3566.13714}, {"ts": 1774385400000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 17036.62, "quote_volume": 5633.67854, "trades": 27, "taker_buy_volume": 12470.51, "taker_buy_quote": 4122.39218}, {"ts": 1774385460000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 4639.61, "quote_volume": 1539.02846, "trades": 15, "taker_buy_volume": 3419.77, "taker_buy_quote": 1135.26142}, {"ts": 1774385520000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 3020.28, "quote_volume": 1002.52411, "trades": 17, "taker_buy_volume": 1911.43, "taker_buy_quote": 634.59476}, {"ts": 1774385580000, "open": 0.332, "high": 0.333, "low": 0.33, "close": 0.331, "volume": 75319.14, "quote_volume": 25054.93174, "trades": 58, "taker_buy_volume": 61623.2, "taker_buy_quote": 20511.89716}, {"ts": 1774385640000, "open": 0.331, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 11772.56, "quote_volume": 3912.37588, "trades": 21, "taker_buy_volume": 10025.52, "taker_buy_quote": 3332.49076}, {"ts": 1774385700000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 8041.17, "quote_volume": 2683.39527, "trades": 26, "taker_buy_volume": 5728.67, "taker_buy_quote": 1913.33277}, {"ts": 1774385760000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 802.84, "quote_volume": 267.82271, "trades": 5, "taker_buy_volume": 802.84, "taker_buy_quote": 267.82271}, {"ts": 1774385820000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 22431.03, "quote_volume": 7517.35297, "trades": 28, "taker_buy_volume": 15175.74, "taker_buy_quote": 5087.19474}, {"ts": 1774385880000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 9236.67, "quote_volume": 3088.22428, "trades": 18, "taker_buy_volume": 511.69, "taker_buy_quote": 171.45394}, {"ts": 1774385940000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5416.59, "quote_volume": 1809.34965, "trades": 11, "taker_buy_volume": 208.59, "taker_buy_quote": 69.87765}, {"ts": 1774386000000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 24552.81, "quote_volume": 8225.9858, "trades": 21, "taker_buy_volume": 14878.94, "taker_buy_quote": 4985.25452}, {"ts": 1774386060000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 3798.18, "quote_volume": 1273.06568, "trades": 11, "taker_buy_volume": 675.38, "taker_buy_quote": 226.92768}, {"ts": 1774386120000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 7236.13, "quote_volume": 2426.35287, "trades": 13, "taker_buy_volume": 494.64, "taker_buy_quote": 166.19904}, {"ts": 1774386180000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5242.5, "quote_volume": 1751.13035, "trades": 14, "taker_buy_volume": 135.35, "taker_buy_quote": 45.34225}, {"ts": 1774386240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2093.16, "quote_volume": 701.2086, "trades": 11, "taker_buy_volume": 997.87, "taker_buy_quote": 334.28645}, {"ts": 1774386300000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 8298.55, "quote_volume": 2761.17586, "trades": 13, "taker_buy_volume": 908.78, "taker_buy_quote": 302.62374}, {"ts": 1774386360000, "open": 0.333, "high": 0.333, "low": 0.33, "close": 0.332, "volume": 47907.24, "quote_volume": 15844.21509, "trades": 56, "taker_buy_volume": 18813.38, "taker_buy_quote": 6220.91647}, {"ts": 1774386420000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 12972.03, "quote_volume": 4306.34588, "trades": 25, "taker_buy_volume": 10169.93, "taker_buy_quote": 3376.44679}, {"ts": 1774386480000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5813.49, "quote_volume": 1929.75107, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1034.07, "quote_volume": 343.31124, "trades": 5, "taker_buy_volume": 454.39, "taker_buy_quote": 150.85748}, {"ts": 1774386600000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 3105.93, "quote_volume": 1030.67301, "trades": 11, "taker_buy_volume": 1530.38, "taker_buy_quote": 508.08616}, {"ts": 1774386660000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 8797.54, "quote_volume": 2911.36147, "trades": 16, "taker_buy_volume": 3545.35, "taker_buy_quote": 1174.48443}, {"ts": 1774386720000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 20085.08, "quote_volume": 6655.86769, "trades": 23, "taker_buy_volume": 19507.05, "taker_buy_quote": 6464.53976}, {"ts": 1774386780000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 11033.09, "quote_volume": 3657.39411, "trades": 14, "taker_buy_volume": 138.04, "taker_buy_quote": 45.69124}, {"ts": 1774386840000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 111.31, "quote_volume": 36.92288, "trades": 2, "taker_buy_volume": 79.27, "taker_buy_quote": 26.31764}, {"ts": 1774386900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3384.4, "quote_volume": 1123.6208, "trades": 5, "taker_buy_volume": 2420.03, "taker_buy_quote": 803.44996}, {"ts": 1774386960000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 5208.82, "quote_volume": 1728.11507, "trades": 11, "taker_buy_volume": 454.39, "taker_buy_quote": 150.85748}, {"ts": 1774387020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4154.52, "quote_volume": 1375.14612, "trades": 13, "taker_buy_volume": 1364.68, "taker_buy_quote": 451.70908}, {"ts": 1774387140000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1357.79, "quote_volume": 448.15468, "trades": 6, "taker_buy_volume": 83.98, "taker_buy_quote": 27.79738}, {"ts": 1774387200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2516.55, "quote_volume": 830.4615, "trades": 10, "taker_buy_volume": 20.0, "taker_buy_quote": 6.6}, {"ts": 1774387260000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 2364.7, "quote_volume": 777.67977, "trades": 12, "taker_buy_volume": 964.39, "taker_buy_quote": 317.31461}, {"ts": 1774387320000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4794.73, "quote_volume": 1573.87942, "trades": 4, "taker_buy_volume": 1207.98, "taker_buy_quote": 397.42542}, {"ts": 1774387380000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 63.1, "quote_volume": 20.7271, "trades": 2, "taker_buy_volume": 15.15, "taker_buy_quote": 4.9995}, {"ts": 1774387440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 388.73, "quote_volume": 127.89217, "trades": 2, "taker_buy_volume": 388.73, "taker_buy_quote": 127.89217}, {"ts": 1774387500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 835.83, "quote_volume": 274.98807, "trades": 4, "taker_buy_volume": 835.83, "taker_buy_quote": 274.98807}, {"ts": 1774387560000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 14653.71, "quote_volume": 4792.51148, "trades": 18, "taker_buy_volume": 9851.94, "taker_buy_quote": 3221.97554}, {"ts": 1774387620000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 2077.76, "quote_volume": 681.69491, "trades": 13, "taker_buy_volume": 1842.8, "taker_buy_quote": 604.69039}, {"ts": 1774387680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 722.24, "quote_volume": 236.89472, "trades": 2, "taker_buy_volume": 722.24, "taker_buy_quote": 236.89472}, {"ts": 1774387740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 751.6, "quote_volume": 247.2764, "trades": 2, "taker_buy_volume": 751.6, "taker_buy_quote": 247.2764}, {"ts": 1774387800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 563.46, "quote_volume": 185.37834, "trades": 3, "taker_buy_volume": 563.46, "taker_buy_quote": 185.37834}, {"ts": 1774387860000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 2360.0, "quote_volume": 774.64359, "trades": 5, "taker_buy_volume": 563.59, "taker_buy_quote": 185.42111}, {"ts": 1774387920000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2243.24, "quote_volume": 733.88628, "trades": 7, "taker_buy_volume": 346.8, "taker_buy_quote": 113.7504}, {"ts": 1774387980000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 6130.71, "quote_volume": 2011.03485, "trades": 10, "taker_buy_volume": 6130.71, "taker_buy_quote": 2011.03485}, {"ts": 1774388040000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 945.55, "quote_volume": 311.04111, "trades": 4, "taker_buy_volume": 923.13, "taker_buy_quote": 303.70977}, {"ts": 1774388100000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 8360.79, "quote_volume": 2751.00163, "trades": 8, "taker_buy_volume": 8340.81, "taker_buy_quote": 2744.44819}, {"ts": 1774388160000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 4848.56, "quote_volume": 1601.35816, "trades": 7, "taker_buy_volume": 4308.56, "taker_buy_quote": 1422.61816}, {"ts": 1774388220000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 4734.87, "quote_volume": 1567.38897, "trades": 5, "taker_buy_volume": 147.0, "taker_buy_quote": 48.804}, {"ts": 1774388280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 503.65, "quote_volume": 166.70815, "trades": 3, "taker_buy_volume": 475.24, "taker_buy_quote": 157.30444}, {"ts": 1774388340000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 12353.83, "quote_volume": 4081.3789, "trades": 8, "taker_buy_volume": 4615.0, "taker_buy_quote": 1527.565}, {"ts": 1774388400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388460000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1531.52, "quote_volume": 503.88832, "trades": 4, "taker_buy_volume": 18.24, "taker_buy_quote": 6.0192}, {"ts": 1774388520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4549.08, "quote_volume": 1496.64732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 539.46, "quote_volume": 177.48234, "trades": 1, "taker_buy_volume": 539.46, "taker_buy_quote": 177.48234}, {"ts": 1774388640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 896.69, "quote_volume": 295.9077, "trades": 1, "taker_buy_volume": 896.69, "taker_buy_quote": 295.9077}, {"ts": 1774388700000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 750.39, "quote_volume": 247.02988, "trades": 2, "taker_buy_volume": 151.57, "taker_buy_quote": 50.0181}, {"ts": 1774388760000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 174.84, "quote_volume": 57.64417, "trades": 3, "taker_buy_volume": 121.81, "taker_buy_quote": 40.1973}, {"ts": 1774388820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 177.91, "quote_volume": 58.7103, "trades": 1, "taker_buy_volume": 177.91, "taker_buy_quote": 58.7103}, {"ts": 1774388880000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 2819.65, "quote_volume": 930.54332, "trades": 3, "taker_buy_volume": 2819.65, "taker_buy_quote": 930.54332}, {"ts": 1774388940000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1351.94, "quote_volume": 446.12501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30.39, "quote_volume": 9.99831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1859.58, "quote_volume": 611.80182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2032.0, "quote_volume": 668.528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3362.33, "quote_volume": 1109.5689, "trades": 4, "taker_buy_volume": 3362.33, "taker_buy_quote": 1109.5689}, {"ts": 1774389240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 51.48, "quote_volume": 16.9884, "trades": 1, "taker_buy_volume": 51.48, "taker_buy_quote": 16.9884}, {"ts": 1774389300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1154.82, "quote_volume": 381.0906, "trades": 3, "taker_buy_volume": 1154.82, "taker_buy_quote": 381.0906}, {"ts": 1774389420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1432.25, "quote_volume": 472.6425, "trades": 2, "taker_buy_volume": 165.47, "taker_buy_quote": 54.6051}, {"ts": 1774389480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1690.36, "quote_volume": 559.50916, "trades": 3, "taker_buy_volume": 1690.36, "taker_buy_quote": 559.50916}, {"ts": 1774389540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1556.89, "quote_volume": 515.33059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389600000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 25541.23, "quote_volume": 8469.39632, "trades": 20, "taker_buy_volume": 24905.34, "taker_buy_quote": 8258.91673}, {"ts": 1774389660000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 4621.03, "quote_volume": 1531.76392, "trades": 8, "taker_buy_volume": 1666.16, "taker_buy_quote": 553.70195}, {"ts": 1774389720000, "open": 0.332, "high": 0.335, "low": 0.332, "close": 0.335, "volume": 66364.55, "quote_volume": 22138.82034, "trades": 44, "taker_buy_volume": 64855.68, "taker_buy_quote": 21635.38544}, {"ts": 1774389780000, "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 27953.84, "quote_volume": 9381.37966, "trades": 43, "taker_buy_volume": 16642.47, "taker_buy_quote": 5589.83416}, {"ts": 1774389840000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 5174.01, "quote_volume": 1740.70884, "trades": 8, "taker_buy_volume": 2241.48, "taker_buy_quote": 755.37876}, {"ts": 1774389900000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 3099.93, "quote_volume": 1038.43824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389960000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 50194.18, "quote_volume": 16822.44807, "trades": 22, "taker_buy_volume": 39119.79, "taker_buy_quote": 13112.52742}, {"ts": 1774390020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390080000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 16536.66, "quote_volume": 5568.23701, "trades": 16, "taker_buy_volume": 15981.47, "taker_buy_quote": 5382.21217}, {"ts": 1774390140000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 23054.08, "quote_volume": 7773.16836, "trades": 23, "taker_buy_volume": 16596.24, "taker_buy_quote": 5596.87628}, {"ts": 1774390200000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 20527.28, "quote_volume": 6940.6792, "trades": 37, "taker_buy_volume": 7608.1, "taker_buy_quote": 2574.25272}, {"ts": 1774390260000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 5058.09, "quote_volume": 1705.98317, "trades": 7, "taker_buy_volume": 798.44, "taker_buy_quote": 269.87272}, {"ts": 1774390320000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 8831.83, "quote_volume": 2974.42759, "trades": 14, "taker_buy_volume": 6932.71, "taker_buy_quote": 2336.32327}, {"ts": 1774390380000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 7897.24, "quote_volume": 2661.7652, "trades": 8, "taker_buy_volume": 958.57, "taker_buy_quote": 323.43341}, {"ts": 1774390440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1139.68, "quote_volume": 384.07216, "trades": 4, "taker_buy_volume": 239.68, "taker_buy_quote": 80.77216}, {"ts": 1774390500000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 7621.48, "quote_volume": 2571.91745, "trades": 14, "taker_buy_volume": 6039.66, "taker_buy_quote": 2038.84411}, {"ts": 1774390560000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 6035.24, "quote_volume": 2027.65105, "trades": 8, "taker_buy_volume": 41.12, "taker_buy_quote": 13.85744}, {"ts": 1774390620000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 9972.3, "quote_volume": 3351.12205, "trades": 16, "taker_buy_volume": 2033.67, "taker_buy_quote": 683.74237}, {"ts": 1774390680000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1314.89, "quote_volume": 441.74545, "trades": 7, "taker_buy_volume": 1257.3, "taker_buy_quote": 422.4528}, {"ts": 1774390740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4289.47, "quote_volume": 1436.97245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390800000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 14599.35, "quote_volume": 4890.8446, "trades": 15, "taker_buy_volume": 62.35, "taker_buy_quote": 20.9496}, {"ts": 1774390860000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 3945.79, "quote_volume": 1317.86383, "trades": 7, "taker_buy_volume": 3855.41, "taker_buy_quote": 1287.70694}, {"ts": 1774390920000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5693.69, "quote_volume": 1902.47208, "trades": 10, "taker_buy_volume": 2406.08, "taker_buy_quote": 804.41034}, {"ts": 1774390980000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 4219.34, "quote_volume": 1409.83204, "trades": 6, "taker_buy_volume": 572.48, "taker_buy_quote": 191.7808}, {"ts": 1774391040000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1479.94, "quote_volume": 494.24798, "trades": 5, "taker_buy_volume": 1412.96, "taker_buy_quote": 471.92864}, {"ts": 1774391100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2795.63, "quote_volume": 933.74042, "trades": 6, "taker_buy_volume": 2675.63, "taker_buy_quote": 893.66042}, {"ts": 1774391160000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 58.35, "quote_volume": 19.50681, "trades": 2, "taker_buy_volume": 17.91, "taker_buy_quote": 5.99985}, {"ts": 1774391220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1863.24, "quote_volume": 622.32216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 165.55, "quote_volume": 55.2937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 449.4, "quote_volume": 149.6502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4022.56, "quote_volume": 1339.51248, "trades": 3, "taker_buy_volume": 4022.56, "taker_buy_quote": 1339.51248}, {"ts": 1774391460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 157.1, "quote_volume": 52.3143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 353.72, "quote_volume": 118.14248, "trades": 2, "taker_buy_volume": 353.72, "taker_buy_quote": 118.14248}, {"ts": 1774391580000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3975.37, "quote_volume": 1325.54532, "trades": 9, "taker_buy_volume": 847.11, "taker_buy_quote": 282.93474}, {"ts": 1774391640000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 1954.33, "quote_volume": 648.84224, "trades": 4, "taker_buy_volume": 1483.7, "taker_buy_quote": 492.61371}, {"ts": 1774391700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 314.46, "quote_volume": 104.40072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1106.3, "quote_volume": 368.3979, "trades": 6, "taker_buy_volume": 1106.3, "taker_buy_quote": 368.3979}, {"ts": 1774391880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 88.3, "quote_volume": 29.4039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392000000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 6001.63, "quote_volume": 2005.48131, "trades": 9, "taker_buy_volume": 6001.63, "taker_buy_quote": 2005.48131}, {"ts": 1774392060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 454.39, "quote_volume": 151.76626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392180000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 8739.96, "quote_volume": 2925.13467, "trades": 16, "taker_buy_volume": 5988.03, "taker_buy_quote": 2005.99005}, {"ts": 1774392240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 50.69, "quote_volume": 16.93046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 299.1, "quote_volume": 99.8994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392360000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1947.44, "quote_volume": 649.91048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6979.05, "quote_volume": 2324.02365, "trades": 8, "taker_buy_volume": 2032.97, "taker_buy_quote": 676.97901}, {"ts": 1774392540000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 10828.54, "quote_volume": 3603.56078, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392600000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2582.35, "quote_volume": 861.0193, "trades": 14, "taker_buy_volume": 1096.75, "taker_buy_quote": 366.3145}, {"ts": 1774392660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1651.2, "quote_volume": 549.8496, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 149.85}, {"ts": 1774392720000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 650.47, "quote_volume": 216.61364, "trades": 4, "taker_buy_volume": 28.5, "taker_buy_quote": 9.519}, {"ts": 1774392780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4705.46, "quote_volume": 1566.91818, "trades": 14, "taker_buy_volume": 4705.46, "taker_buy_quote": 1566.91818}, {"ts": 1774392900000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3273.51, "quote_volume": 1090.03178, "trades": 5, "taker_buy_volume": 3226.46, "taker_buy_quote": 1074.41118}, {"ts": 1774392960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1421.02, "quote_volume": 472.98415, "trades": 6, "taker_buy_volume": 1205.51, "taker_buy_quote": 401.43483}, {"ts": 1774393020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1339.83, "quote_volume": 444.82356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393140000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 7409.88, "quote_volume": 2454.16638, "trades": 18, "taker_buy_volume": 4243.87, "taker_buy_quote": 1405.04488}, {"ts": 1774393200000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1552.33, "quote_volume": 513.85534, "trades": 5, "taker_buy_volume": 34.11, "taker_buy_quote": 11.32452}, {"ts": 1774393260000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3527.08, "quote_volume": 1171.23042, "trades": 7, "taker_buy_volume": 3527.08, "taker_buy_quote": 1171.23042}, {"ts": 1774393320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 570.3, "quote_volume": 189.9099, "trades": 3, "taker_buy_volume": 570.3, "taker_buy_quote": 189.9099}, {"ts": 1774393380000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 4681.17, "quote_volume": 1554.30783, "trades": 12, "taker_buy_volume": 1034.31, "taker_buy_quote": 343.55031}, {"ts": 1774393440000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1411.11, "quote_volume": 469.88414, "trades": 7, "taker_buy_volume": 1395.62, "taker_buy_quote": 464.74146}, {"ts": 1774393500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 98.09, "quote_volume": 32.66397, "trades": 1, "taker_buy_volume": 98.09, "taker_buy_quote": 32.66397}, {"ts": 1774393560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1645.02, "quote_volume": 546.14664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 90.06, "quote_volume": 29.89992, "trades": 1, "taker_buy_volume": 90.06, "taker_buy_quote": 29.89992}, {"ts": 1774393680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 52.97, "quote_volume": 17.58604, "trades": 1, "taker_buy_volume": 52.97, "taker_buy_quote": 17.58604}, {"ts": 1774393740000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5967.18, "quote_volume": 1980.89179, "trades": 15, "taker_buy_volume": 5755.21, "taker_buy_quote": 1910.72972}, {"ts": 1774393800000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2901.5, "quote_volume": 966.9895, "trades": 10, "taker_buy_volume": 1240.0, "taker_buy_quote": 413.71}, {"ts": 1774393860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2217.89, "quote_volume": 738.55737, "trades": 7, "taker_buy_volume": 1767.89, "taker_buy_quote": 588.70737}, {"ts": 1774393920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 118.3, "quote_volume": 39.2756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394040000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 2338.46, "quote_volume": 778.37305, "trades": 8, "taker_buy_volume": 2004.33, "taker_buy_quote": 667.44189}, {"ts": 1774394100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394160000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 4593.98, "quote_volume": 1530.75534, "trades": 12, "taker_buy_volume": 4593.98, "taker_buy_quote": 1530.75534}, {"ts": 1774394220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 450.0, "quote_volume": 149.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 82.83, "quote_volume": 27.49956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 157.47, "quote_volume": 52.28004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394460000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 1517.45, "quote_volume": 505.74691, "trades": 7, "taker_buy_volume": 1366.18, "taker_buy_quote": 455.52527}, {"ts": 1774394520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20.61, "quote_volume": 6.88374, "trades": 1, "taker_buy_volume": 20.61, "taker_buy_quote": 6.88374}, {"ts": 1774394580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 85.73, "quote_volume": 28.54809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 19.5, "quote_volume": 6.513, "trades": 1, "taker_buy_volume": 19.5, "taker_buy_quote": 6.513}, {"ts": 1774394700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 148.89, "quote_volume": 49.72926, "trades": 2, "taker_buy_volume": 148.89, "taker_buy_quote": 49.72926}, {"ts": 1774394760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 395.03, "quote_volume": 131.94002, "trades": 2, "taker_buy_volume": 395.03, "taker_buy_quote": 131.94002}, {"ts": 1774394820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 940.51, "quote_volume": 313.18983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 150.24, "quote_volume": 50.02992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1103.24, "quote_volume": 366.27568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395000000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3518.08, "quote_volume": 1171.7619, "trades": 3, "taker_buy_volume": 3438.12, "taker_buy_quote": 1145.13522}, {"ts": 1774395060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 873.3, "quote_volume": 290.8089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1499.86, "quote_volume": 499.45338, "trades": 2, "taker_buy_volume": 1499.86, "taker_buy_quote": 499.45338}, {"ts": 1774395180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 56.54, "quote_volume": 18.77128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 10020.71, "quote_volume": 3326.87572, "trades": 14, "taker_buy_volume": 661.92, "taker_buy_quote": 219.75744}, {"ts": 1774395420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1676.11, "quote_volume": 556.46852, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 149.4}, {"ts": 1774395480000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 13259.27, "quote_volume": 4395.039, "trades": 13, "taker_buy_volume": 1136.02, "taker_buy_quote": 377.15864}, {"ts": 1774395540000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 30429.9, "quote_volume": 10072.38783, "trades": 14, "taker_buy_volume": 9829.66, "taker_buy_quote": 3253.70839}, {"ts": 1774395600000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 30595.17, "quote_volume": 10099.5318, "trades": 35, "taker_buy_volume": 8543.24, "taker_buy_quote": 2820.86553}, {"ts": 1774395660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395720000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 19146.44, "quote_volume": 6302.48359, "trades": 25, "taker_buy_volume": 8400.72, "taker_buy_quote": 2767.06404}, {"ts": 1774395780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 15.47, "quote_volume": 5.1051, "trades": 1, "taker_buy_volume": 15.47, "taker_buy_quote": 5.1051}, {"ts": 1774395900000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 10268.18, "quote_volume": 3387.89635, "trades": 19, "taker_buy_volume": 5630.07, "taker_buy_quote": 1857.9231}, {"ts": 1774395960000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 15921.77, "quote_volume": 5254.22232, "trades": 19, "taker_buy_volume": 2367.96, "taker_buy_quote": 781.46502}, {"ts": 1774396020000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 270.18, "quote_volume": 88.91945, "trades": 3, "taker_buy_volume": 30.23, "taker_buy_quote": 9.9759}, {"ts": 1774396080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9233.46, "quote_volume": 3047.0418, "trades": 7, "taker_buy_volume": 8996.24, "taker_buy_quote": 2968.7592}, {"ts": 1774396140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 5082.77, "quote_volume": 1677.3141, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396200000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 5905.58, "quote_volume": 1951.63011, "trades": 15, "taker_buy_volume": 2788.71, "taker_buy_quote": 923.06301}, {"ts": 1774396260000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2440.72, "quote_volume": 807.01397, "trades": 8, "taker_buy_volume": 1576.37, "taker_buy_quote": 521.77847}, {"ts": 1774396320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396380000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2950.12, "quote_volume": 975.06209, "trades": 6, "taker_buy_volume": 1522.49, "taker_buy_quote": 503.94419}, {"ts": 1774396440000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 32612.1, "quote_volume": 10732.35436, "trades": 35, "taker_buy_volume": 9198.98, "taker_buy_quote": 3026.63609}, {"ts": 1774396500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 195.67, "quote_volume": 64.5711, "trades": 1, "taker_buy_volume": 195.67, "taker_buy_quote": 64.5711}, {"ts": 1774396560000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 22410.68, "quote_volume": 7352.61601, "trades": 47, "taker_buy_volume": 6426.84, "taker_buy_quote": 2109.91649}, {"ts": 1774396620000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 7896.06, "quote_volume": 2588.06843, "trades": 12, "taker_buy_volume": 3075.83, "taker_buy_quote": 1008.87224}, {"ts": 1774396680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 150.0, "quote_volume": 49.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 942.34, "quote_volume": 308.14518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 27.71, "quote_volume": 9.06117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 13290.28, "quote_volume": 4345.92156, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 667.15, "quote_volume": 218.15805, "trades": 2, "taker_buy_volume": 667.15, "taker_buy_quote": 218.15805}, {"ts": 1774397040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 8071.2, "quote_volume": 2631.2112, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397100000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 173.18, "quote_volume": 56.59919, "trades": 3, "taker_buy_volume": 142.51, "taker_buy_quote": 46.60077}, {"ts": 1774397160000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 767.65, "quote_volume": 250.77003, "trades": 5, "taker_buy_volume": 516.13, "taker_buy_quote": 168.77451}, {"ts": 1774397220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3318.92, "quote_volume": 1085.28684, "trades": 6, "taker_buy_volume": 3141.57, "taker_buy_quote": 1027.29339}, {"ts": 1774397280000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 5473.16, "quote_volume": 1795.16329, "trades": 13, "taker_buy_volume": 5379.0, "taker_buy_quote": 1764.312}, {"ts": 1774397340000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 18192.64, "quote_volume": 5967.13485, "trades": 19, "taker_buy_volume": 9570.04, "taker_buy_quote": 3138.97312}, {"ts": 1774397400000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 19650.14, "quote_volume": 6458.02541, "trades": 20, "taker_buy_volume": 9197.79, "taker_buy_quote": 3026.07291}, {"ts": 1774397460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2128.57, "quote_volume": 698.17096, "trades": 5, "taker_buy_volume": 1577.04, "taker_buy_quote": 517.26912}, {"ts": 1774397520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 91.34, "quote_volume": 29.95952, "trades": 1, "taker_buy_volume": 91.34, "taker_buy_quote": 29.95952}, {"ts": 1774397580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 932.54, "quote_volume": 305.87312, "trades": 6, "taker_buy_volume": 932.54, "taker_buy_quote": 305.87312}, {"ts": 1774397640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3517.11, "quote_volume": 1153.61208, "trades": 5, "taker_buy_volume": 3489.25, "taker_buy_quote": 1144.474}, {"ts": 1774397700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4246.75, "quote_volume": 1392.934, "trades": 9, "taker_buy_volume": 3616.7, "taker_buy_quote": 1186.2776}, {"ts": 1774397760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 60.39, "quote_volume": 19.74753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397880000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3447.56, "quote_volume": 1130.76224, "trades": 10, "taker_buy_volume": 3410.12, "taker_buy_quote": 1118.51936}, {"ts": 1774397940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4946.61, "quote_volume": 1622.48808, "trades": 5, "taker_buy_volume": 4946.61, "taker_buy_quote": 1622.48808}, {"ts": 1774398000000, "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 3155.0, "quote_volume": 1044.15618, "trades": 19, "taker_buy_volume": 2926.88, "taker_buy_quote": 968.64846}, {"ts": 1774398060000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 21355.16, "quote_volume": 7083.63673, "trades": 21, "taker_buy_volume": 7979.87, "taker_buy_quote": 2649.31684}, {"ts": 1774398120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 10329.43, "quote_volume": 3419.04133, "trades": 7, "taker_buy_volume": 5806.13, "taker_buy_quote": 1921.82903}, {"ts": 1774398180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 9138.25, "quote_volume": 3024.76075, "trades": 7, "taker_buy_volume": 9138.25, "taker_buy_quote": 3024.76075}, {"ts": 1774398240000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 479.96, "quote_volume": 158.64252, "trades": 3, "taker_buy_volume": 255.72, "taker_buy_quote": 84.64332}, {"ts": 1774398300000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2584.53, "quote_volume": 852.98213, "trades": 8, "taker_buy_volume": 537.23, "taker_buy_quote": 177.37313}, {"ts": 1774398360000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 873.81, "quote_volume": 288.55705, "trades": 9, "taker_buy_volume": 199.75, "taker_buy_quote": 66.11725}, {"ts": 1774398420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3924.5, "quote_volume": 1295.085, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398480000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 107.29, "quote_volume": 35.4317, "trades": 3, "taker_buy_volume": 26.0, "taker_buy_quote": 8.606}, {"ts": 1774398540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 10469.07, "quote_volume": 3465.26217, "trades": 18, "taker_buy_volume": 8305.47, "taker_buy_quote": 2749.11057}, {"ts": 1774398600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4339.39, "quote_volume": 1431.9987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 5761.18, "quote_volume": 1901.1894, "trades": 10, "taker_buy_volume": 4310.78, "taker_buy_quote": 1422.5574}, {"ts": 1774398720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 710.69, "quote_volume": 234.5277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398780000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 6445.84, "quote_volume": 2133.42182, "trades": 15, "taker_buy_volume": 6294.62, "taker_buy_quote": 2083.51922}, {"ts": 1774398840000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 2779.32, "quote_volume": 921.66593, "trades": 8, "taker_buy_volume": 1261.01, "taker_buy_quote": 418.65532}, {"ts": 1774398900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 466.68, "quote_volume": 154.93776, "trades": 2, "taker_buy_volume": 16.68, "taker_buy_quote": 5.53776}, {"ts": 1774398960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 4970.54, "quote_volume": 1650.46972, "trades": 10, "taker_buy_volume": 250.44, "taker_buy_quote": 83.39652}, {"ts": 1774399020000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 2740.89, "quote_volume": 912.73507, "trades": 11, "taker_buy_volume": 2740.89, "taker_buy_quote": 912.73507}, {"ts": 1774399080000, "open": 0.334, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 69794.7, "quote_volume": 23204.69275, "trades": 90, "taker_buy_volume": 25617.38, "taker_buy_quote": 8523.75301}, {"ts": 1774399140000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 7034.57, "quote_volume": 2336.43127, "trades": 18, "taker_buy_volume": 3231.59, "taker_buy_quote": 1073.84191}, {"ts": 1774399200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 535.67, "quote_volume": 177.30677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399260000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3892.99, "quote_volume": 1292.52097, "trades": 9, "taker_buy_volume": 696.13, "taker_buy_quote": 231.16345}, {"ts": 1774399320000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1220.6, "quote_volume": 405.28812, "trades": 4, "taker_buy_volume": 1220.6, "taker_buy_quote": 405.28812}, {"ts": 1774399380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2785.65, "quote_volume": 927.62145, "trades": 8, "taker_buy_volume": 1507.26, "taker_buy_quote": 501.91758}, {"ts": 1774399560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1867.2, "quote_volume": 621.7776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2507.25, "quote_volume": 832.407, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399680000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 6237.3, "quote_volume": 2070.52504, "trades": 11, "taker_buy_volume": 4452.14, "taker_buy_quote": 1478.11048}, {"ts": 1774399740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1733.11, "quote_volume": 575.39252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399800000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 2712.9, "quote_volume": 900.72328, "trades": 7, "taker_buy_volume": 1553.55, "taker_buy_quote": 515.81908}, {"ts": 1774399860000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 4738.64, "quote_volume": 1573.19273, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399920000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1832.44, "quote_volume": 608.15125, "trades": 7, "taker_buy_volume": 969.21, "taker_buy_quote": 321.77772}, {"ts": 1774399980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 60.24, "quote_volume": 19.99968, "trades": 1, "taker_buy_volume": 60.24, "taker_buy_quote": 19.99968}, {"ts": 1774400040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 320.91, "quote_volume": 106.54212, "trades": 2, "taker_buy_volume": 320.91, "taker_buy_quote": 106.54212}, {"ts": 1774400100000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 12029.42, "quote_volume": 4004.9653, "trades": 15, "taker_buy_volume": 10733.03, "taker_buy_quote": 3573.26743}, {"ts": 1774400160000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 7907.0, "quote_volume": 2640.90698, "trades": 18, "taker_buy_volume": 3575.92, "taker_buy_quote": 1194.35728}, {"ts": 1774400220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400280000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 5378.98, "quote_volume": 1789.98396, "trades": 6, "taker_buy_volume": 30.54, "taker_buy_quote": 10.16982}, {"ts": 1774400340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1487.46, "quote_volume": 493.83672, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400400000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 11475.45, "quote_volume": 3798.34316, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 203.28, "quote_volume": 67.28568, "trades": 4, "taker_buy_volume": 203.28, "taker_buy_quote": 67.28568}, {"ts": 1774400520000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 55.1, "quote_volume": 18.26231, "trades": 2, "taker_buy_volume": 24.21, "taker_buy_quote": 8.03772}, {"ts": 1774400580000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 2506.11, "quote_volume": 831.92238, "trades": 8, "taker_buy_volume": 2453.04, "taker_buy_quote": 814.40928}, {"ts": 1774400640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 72.41, "quote_volume": 24.04012, "trades": 2, "taker_buy_volume": 72.41, "taker_buy_quote": 24.04012}, {"ts": 1774400700000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 322.69, "quote_volume": 107.09882, "trades": 4, "taker_buy_volume": 288.43, "taker_buy_quote": 95.75876}, {"ts": 1774400760000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1580.23, "quote_volume": 523.03485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400820000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 6420.42, "quote_volume": 2124.60859, "trades": 16, "taker_buy_volume": 1357.45, "taker_buy_quote": 449.31595}, {"ts": 1774400880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 8132.73, "quote_volume": 2691.93363, "trades": 12, "taker_buy_volume": 7912.06, "taker_buy_quote": 2618.89186}, {"ts": 1774400940000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 4968.45, "quote_volume": 1644.29475, "trades": 18, "taker_buy_volume": 4657.45, "taker_buy_quote": 1541.61595}, {"ts": 1774401000000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 885.28, "quote_volume": 292.98845, "trades": 5, "taker_buy_volume": 343.18, "taker_buy_quote": 113.59258}, {"ts": 1774401060000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 7971.82, "quote_volume": 2638.69049, "trades": 7, "taker_buy_volume": 7918.86, "taker_buy_quote": 2621.16073}, {"ts": 1774401120000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 203.87, "quote_volume": 67.6559, "trades": 3, "taker_buy_volume": 174.93, "taker_buy_quote": 58.07676}, {"ts": 1774401180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401240000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5136.46, "quote_volume": 1700.34551, "trades": 9, "taker_buy_volume": 177.25, "taker_buy_quote": 58.847}, {"ts": 1774401300000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 87.31, "quote_volume": 28.95954, "trades": 2, "taker_buy_volume": 59.93, "taker_buy_quote": 19.89676}, {"ts": 1774401360000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1306.03, "quote_volume": 431.44475, "trades": 9, "taker_buy_volume": 32.23, "taker_buy_quote": 10.66813}, {"ts": 1774401420000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 62.72, "quote_volume": 20.72813, "trades": 2, "taker_buy_volume": 30.53, "taker_buy_quote": 10.10543}, {"ts": 1774401480000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 1435.7, "quote_volume": 475.06014, "trades": 5, "taker_buy_volume": 1204.27, "taker_buy_quote": 398.68824}, {"ts": 1774401540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 99.53, "quote_volume": 32.94443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401600000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 939.5, "quote_volume": 311.11307, "trades": 5, "taker_buy_volume": 138.57, "taker_buy_quote": 46.00524}, {"ts": 1774401660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 5715.32, "quote_volume": 1891.77092, "trades": 10, "taker_buy_volume": 450.0, "taker_buy_quote": 148.95}, {"ts": 1774401780000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 9883.51, "quote_volume": 3280.37225, "trades": 17, "taker_buy_volume": 7488.22, "taker_buy_quote": 2486.08904}, {"ts": 1774401840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1423.61, "quote_volume": 471.21491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 182.65, "quote_volume": 60.45715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402020000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 3291.27, "quote_volume": 1089.3794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1633.2, "quote_volume": 538.956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1384.81, "quote_volume": 456.9873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402200000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 84459.14, "quote_volume": 27871.5062, "trades": 44, "taker_buy_volume": 7673.68, "taker_buy_quote": 2532.3144}, {"ts": 1774402260000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 16805.15, "quote_volume": 5522.66716, "trades": 21, "taker_buy_volume": 5151.5, "taker_buy_quote": 1691.00094}, {"ts": 1774402320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1275.34, "quote_volume": 418.31152, "trades": 3, "taker_buy_volume": 1275.34, "taker_buy_quote": 418.31152}, {"ts": 1774402380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1603.51, "quote_volume": 525.95128, "trades": 4, "taker_buy_volume": 171.23, "taker_buy_quote": 56.16344}, {"ts": 1774402440000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 436.66, "quote_volume": 143.00622, "trades": 4, "taker_buy_volume": 218.4, "taker_buy_quote": 71.6352}, {"ts": 1774402500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1925.72, "quote_volume": 629.71044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 8098.57, "quote_volume": 2640.13382, "trades": 11, "taker_buy_volume": 4377.03, "taker_buy_quote": 1426.91178}, {"ts": 1774402620000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1418.36, "quote_volume": 462.4657, "trades": 8, "taker_buy_volume": 80.34, "taker_buy_quote": 26.27118}, {"ts": 1774402680000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 14173.1, "quote_volume": 4624.29404, "trades": 29, "taker_buy_volume": 6570.73, "taker_buy_quote": 2145.92142}, {"ts": 1774402740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5084.43, "quote_volume": 1657.52418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 572.7, "quote_volume": 187.2729, "trades": 4, "taker_buy_volume": 572.7, "taker_buy_quote": 187.2729}, {"ts": 1774402920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 66.33, "quote_volume": 21.62358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 73.73, "quote_volume": 24.03598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 454.44, "quote_volume": 148.60188, "trades": 1, "taker_buy_volume": 454.44, "taker_buy_quote": 148.60188}, {"ts": 1774403160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4294.41, "quote_volume": 1404.27207, "trades": 9, "taker_buy_volume": 4294.41, "taker_buy_quote": 1404.27207}, {"ts": 1774403220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403280000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1600.06, "quote_volume": 521.38267, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 537.64, "quote_volume": 174.733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403400000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1386.39, "quote_volume": 450.59997, "trades": 5, "taker_buy_volume": 23.22, "taker_buy_quote": 7.56972}, {"ts": 1774403460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 64.41, "quote_volume": 20.99766, "trades": 3, "taker_buy_volume": 64.41, "taker_buy_quote": 20.99766}, {"ts": 1774403700000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2200.54, "quote_volume": 715.07388, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403760000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 15075.05, "quote_volume": 4868.63001, "trades": 27, "taker_buy_volume": 5239.66, "taker_buy_quote": 1694.45298}, {"ts": 1774403820000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1323.51, "quote_volume": 428.11101, "trades": 5, "taker_buy_volume": 617.28, "taker_buy_quote": 199.99872}, {"ts": 1774403880000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 10356.89, "quote_volume": 3339.96971, "trades": 17, "taker_buy_volume": 3714.28, "taker_buy_quote": 1199.71244}, {"ts": 1774403940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4495.95, "quote_volume": 1452.19185, "trades": 23, "taker_buy_volume": 2949.28, "taker_buy_quote": 952.61744}, {"ts": 1774404060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3382.04, "quote_volume": 1092.39892, "trades": 7, "taker_buy_volume": 3382.04, "taker_buy_quote": 1092.39892}, {"ts": 1774404120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2054.17, "quote_volume": 663.49691, "trades": 6, "taker_buy_volume": 211.89, "taker_buy_quote": 68.44047}, {"ts": 1774404180000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 4602.14, "quote_volume": 1486.45451, "trades": 9, "taker_buy_volume": 3113.29, "taker_buy_quote": 1005.59267}, {"ts": 1774404240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6497.13, "quote_volume": 2098.57299, "trades": 10, "taker_buy_volume": 5492.9, "taker_buy_quote": 1774.2067}, {"ts": 1774404300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3887.19, "quote_volume": 1255.56237, "trades": 4, "taker_buy_volume": 563.66, "taker_buy_quote": 182.06218}, {"ts": 1774404360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 351.81, "quote_volume": 113.98644, "trades": 2, "taker_buy_volume": 351.81, "taker_buy_quote": 113.98644}, {"ts": 1774404420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 449.12, "quote_volume": 145.06576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2029.25, "quote_volume": 656.22096, "trades": 10, "taker_buy_volume": 773.21, "taker_buy_quote": 250.52004}, {"ts": 1774404540000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 6106.19, "quote_volume": 1977.68914, "trades": 7, "taker_buy_volume": 2192.91, "taker_buy_quote": 710.50284}, {"ts": 1774404600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1493.01, "quote_volume": 482.24223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404780000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 10349.01, "quote_volume": 3342.85347, "trades": 11, "taker_buy_volume": 123.24, "taker_buy_quote": 39.92976}, {"ts": 1774404840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30.95, "quote_volume": 9.99685, "trades": 1, "taker_buy_volume": 30.95, "taker_buy_quote": 9.99685}, {"ts": 1774404900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 95.0, "quote_volume": 30.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404960000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 624.67, "quote_volume": 201.69871, "trades": 3, "taker_buy_volume": 554.97, "taker_buy_quote": 179.25531}, {"ts": 1774405020000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 42.25, "quote_volume": 13.6236, "trades": 2, "taker_buy_volume": 19.1, "taker_buy_quote": 6.1693}, {"ts": 1774405080000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 784.35, "quote_volume": 252.90775, "trades": 3, "taker_buy_volume": 347.05, "taker_buy_quote": 112.09715}, {"ts": 1774405140000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4583.14, "quote_volume": 1480.52975, "trades": 6, "taker_buy_volume": 4338.27, "taker_buy_quote": 1401.43674}, {"ts": 1774405200000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 11638.46, "quote_volume": 3769.37819, "trades": 13, "taker_buy_volume": 7998.53, "taker_buy_quote": 2591.52372}, {"ts": 1774405260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405380000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3872.3, "quote_volume": 1261.04683, "trades": 9, "taker_buy_volume": 3872.3, "taker_buy_quote": 1261.04683}, {"ts": 1774405440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 18166.62, "quote_volume": 5922.31812, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405560000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 4503.45, "quote_volume": 1468.16, "trades": 9, "taker_buy_volume": 856.59, "taker_buy_quote": 279.28364}, {"ts": 1774405620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 15.34, "quote_volume": 5.00084, "trades": 1, "taker_buy_volume": 15.34, "taker_buy_quote": 5.00084}, {"ts": 1774405740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 50.64, "quote_volume": 16.458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 11118.94, "quote_volume": 3613.6555, "trades": 16, "taker_buy_volume": 10544.29, "taker_buy_quote": 3426.89425}, {"ts": 1774405860000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 7339.1, "quote_volume": 2385.15321, "trades": 7, "taker_buy_volume": 3637.95, "taker_buy_quote": 1182.33375}, {"ts": 1774405920000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1067.49, "quote_volume": 347.77656, "trades": 4, "taker_buy_volume": 842.31, "taker_buy_quote": 274.59306}, {"ts": 1774405980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1454.35, "quote_volume": 474.1181, "trades": 5, "taker_buy_volume": 1122.16, "taker_buy_quote": 365.82416}, {"ts": 1774406040000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 8797.21, "quote_volume": 2867.91614, "trades": 17, "taker_buy_volume": 1904.38, "taker_buy_quote": 620.85356}, {"ts": 1774406100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 826.87, "quote_volume": 269.55962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406160000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2577.49, "quote_volume": 840.2788, "trades": 4, "taker_buy_volume": 17.06, "taker_buy_quote": 5.57862}, {"ts": 1774406220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1642.78, "quote_volume": 537.18906, "trades": 8, "taker_buy_volume": 1642.78, "taker_buy_quote": 537.18906}, {"ts": 1774406280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2546.17, "quote_volume": 830.05142, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5349.9, "quote_volume": 1744.0674, "trades": 6, "taker_buy_volume": 3646.86, "taker_buy_quote": 1188.87636}, {"ts": 1774406460000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 6078.63, "quote_volume": 1978.47988, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 10180.56, "quote_volume": 3308.682, "trades": 12, "taker_buy_volume": 5629.6, "taker_buy_quote": 1829.62}, {"ts": 1774406580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4973.12, "quote_volume": 1616.264, "trades": 2, "taker_buy_volume": 3523.27, "taker_buy_quote": 1145.06275}, {"ts": 1774406640000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 37889.82, "quote_volume": 12290.19354, "trades": 45, "taker_buy_volume": 11654.83, "taker_buy_quote": 3789.15678}, {"ts": 1774406700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1108.9, "quote_volume": 360.3925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 760.61, "quote_volume": 247.19825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406820000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 31255.38, "quote_volume": 10143.12357, "trades": 29, "taker_buy_volume": 8711.16, "taker_buy_quote": 2822.41584}, {"ts": 1774406880000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3950.29, "quote_volume": 1279.07261, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406940000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 575.88, "quote_volume": 186.04874, "trades": 2, "taker_buy_volume": 39.5, "taker_buy_quote": 12.798}, {"ts": 1774407000000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 3138.75, "quote_volume": 1015.79444, "trades": 9, "taker_buy_volume": 1948.19, "taker_buy_quote": 631.24356}, {"ts": 1774407060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 304.2, "quote_volume": 98.2566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407120000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 1131.46, "quote_volume": 366.05445, "trades": 6, "taker_buy_volume": 76.24, "taker_buy_quote": 24.728}, {"ts": 1774407180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2871.58, "quote_volume": 930.39192, "trades": 4, "taker_buy_volume": 1091.46, "taker_buy_quote": 353.63304}, {"ts": 1774407240000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 6509.78, "quote_volume": 2109.09818, "trades": 10, "taker_buy_volume": 4962.98, "taker_buy_quote": 1608.20317}, {"ts": 1774407300000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5605.72, "quote_volume": 1821.02822, "trades": 20, "taker_buy_volume": 3572.1, "taker_buy_quote": 1160.9325}, {"ts": 1774407360000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 2369.08, "quote_volume": 769.93026, "trades": 7, "taker_buy_volume": 2329.59, "taker_buy_quote": 757.1355}, {"ts": 1774407420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 257.59, "quote_volume": 83.71675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407480000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 16724.01, "quote_volume": 5427.62719, "trades": 17, "taker_buy_volume": 1645.04, "taker_buy_quote": 534.7622}, {"ts": 1774407540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1379.26, "quote_volume": 448.2595, "trades": 4, "taker_buy_volume": 212.42, "taker_buy_quote": 69.0365}, {"ts": 1774407600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407660000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 11590.85, "quote_volume": 3778.63723, "trades": 14, "taker_buy_volume": 11590.85, "taker_buy_quote": 3778.63723}, {"ts": 1774407720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 127.14, "quote_volume": 41.44764, "trades": 2, "taker_buy_volume": 127.14, "taker_buy_quote": 41.44764}, {"ts": 1774407840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4661.31, "quote_volume": 1519.58706, "trades": 3, "taker_buy_volume": 4661.31, "taker_buy_quote": 1519.58706}, {"ts": 1774407900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4315.12, "quote_volume": 1406.72912, "trades": 4, "taker_buy_volume": 2871.91, "taker_buy_quote": 936.24266}, {"ts": 1774407960000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3366.3, "quote_volume": 1100.76262, "trades": 10, "taker_buy_volume": 138.77, "taker_buy_quote": 45.36031}, {"ts": 1774408020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 232.25, "quote_volume": 75.94575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 26.41, "quote_volume": 8.63607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408140000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 8820.43, "quote_volume": 2893.0549, "trades": 14, "taker_buy_volume": 2906.61, "taker_buy_quote": 953.36808}, {"ts": 1774408200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 256.52, "quote_volume": 84.13856, "trades": 2, "taker_buy_volume": 256.52, "taker_buy_quote": 84.13856}, {"ts": 1774408260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 275.07, "quote_volume": 90.22296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 8487.62, "quote_volume": 2783.93936, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 69.15, "quote_volume": 22.6812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 389.49, "quote_volume": 127.75272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3058.1, "quote_volume": 999.9987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408680000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4617.33, "quote_volume": 1509.84408, "trades": 7, "taker_buy_volume": 4594.5, "taker_buy_quote": 1502.4015}, {"ts": 1774408740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6582.84, "quote_volume": 2152.58868, "trades": 3, "taker_buy_volume": 6582.84, "taker_buy_quote": 2152.58868}, {"ts": 1774408860000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 890.77, "quote_volume": 290.86379, "trades": 4, "taker_buy_volume": 472.77, "taker_buy_quote": 154.59579}, {"ts": 1774408920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3350.4, "quote_volume": 1095.5808, "trades": 5, "taker_buy_volume": 3350.4, "taker_buy_quote": 1095.5808}, {"ts": 1774408980000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4329.63, "quote_volume": 1420.74727, "trades": 13, "taker_buy_volume": 1447.41, "taker_buy_quote": 475.37911}, {"ts": 1774409040000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 7262.39, "quote_volume": 2384.26182, "trades": 11, "taker_buy_volume": 6255.23, "taker_buy_quote": 2053.9605}, {"ts": 1774409100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 43.57, "quote_volume": 14.29096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4816.29, "quote_volume": 1584.55941, "trades": 7, "taker_buy_volume": 4816.29, "taker_buy_quote": 1584.55941}, {"ts": 1774409220000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3294.18, "quote_volume": 1083.76977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1283.05, "quote_volume": 423.4065, "trades": 4, "taker_buy_volume": 1283.05, "taker_buy_quote": 423.4065}, {"ts": 1774409340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3027.26, "quote_volume": 998.9958, "trades": 2, "taker_buy_volume": 3027.26, "taker_buy_quote": 998.9958}, {"ts": 1774409400000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 8650.96, "quote_volume": 2861.75882, "trades": 14, "taker_buy_volume": 8628.7, "taker_buy_quote": 2854.39076}, {"ts": 1774409460000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1986.47, "quote_volume": 661.34586, "trades": 11, "taker_buy_volume": 1889.73, "taker_buy_quote": 629.22818}, {"ts": 1774409520000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 1847.04, "quote_volume": 611.07606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 83.61, "quote_volume": 27.67491, "trades": 2, "taker_buy_volume": 83.61, "taker_buy_quote": 27.67491}, {"ts": 1774409640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 28.17, "quote_volume": 9.32427, "trades": 1, "taker_buy_volume": 28.17, "taker_buy_quote": 9.32427}, {"ts": 1774409700000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 4037.45, "quote_volume": 1336.159, "trades": 6, "taker_buy_volume": 1427.92, "taker_buy_quote": 472.64152}, {"ts": 1774409760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3249.89, "quote_volume": 1075.71359, "trades": 2, "taker_buy_volume": 3249.89, "taker_buy_quote": 1075.71359}, {"ts": 1774409820000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1721.14, "quote_volume": 569.06705, "trades": 8, "taker_buy_volume": 435.9, "taker_buy_quote": 144.2829}, {"ts": 1774409880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 83.53, "quote_volume": 27.5649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410060000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 1844.28, "quote_volume": 611.02468, "trades": 7, "taker_buy_volume": 1844.28, "taker_buy_quote": 611.02468}, {"ts": 1774410120000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 6788.89, "quote_volume": 2249.25462, "trades": 10, "taker_buy_volume": 6489.79, "taker_buy_quote": 2150.25252}, {"ts": 1774410180000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 21057.49, "quote_volume": 7010.5046, "trades": 12, "taker_buy_volume": 15061.87, "taker_buy_quote": 5015.60271}, {"ts": 1774410240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6996.31, "quote_volume": 2329.77123, "trades": 14, "taker_buy_volume": 1809.23, "taker_buy_quote": 602.47359}, {"ts": 1774410300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2157.27, "quote_volume": 718.37091, "trades": 5, "taker_buy_volume": 2157.27, "taker_buy_quote": 718.37091}, {"ts": 1774410360000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 22945.85, "quote_volume": 7656.36833, "trades": 30, "taker_buy_volume": 11990.59, "taker_buy_quote": 4004.83655}, {"ts": 1774410420000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 14006.2, "quote_volume": 4674.03854, "trades": 11, "taker_buy_volume": 3178.69, "taker_buy_quote": 1064.86115}, {"ts": 1774410480000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 16120.22, "quote_volume": 5380.95662, "trades": 18, "taker_buy_volume": 8450.78, "taker_buy_quote": 2822.56052}, {"ts": 1774410540000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2719.72, "quote_volume": 908.46518, "trades": 4, "taker_buy_volume": 78.7, "taker_buy_quote": 26.3645}, {"ts": 1774410600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3798.81, "quote_volume": 1268.80254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 10533.32, "quote_volume": 3507.59556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3880.81, "quote_volume": 1288.42892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410780000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 13074.11, "quote_volume": 4349.4027, "trades": 28, "taker_buy_volume": 11443.67, "taker_buy_quote": 3807.57854}, {"ts": 1774410840000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 5270.06, "quote_volume": 1755.84013, "trades": 7, "taker_buy_volume": 1562.75, "taker_buy_quote": 521.3059}, {"ts": 1774410900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 218.37, "quote_volume": 72.71721, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 40.0599}, {"ts": 1774410960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4074.32, "quote_volume": 1356.74856, "trades": 7, "taker_buy_volume": 3848.46, "taker_buy_quote": 1281.53718}, {"ts": 1774411020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 24.09, "quote_volume": 8.04606, "trades": 1, "taker_buy_volume": 24.09, "taker_buy_quote": 8.04606}, {"ts": 1774411080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4636.3, "quote_volume": 1548.5242, "trades": 4, "taker_buy_volume": 4335.41, "taker_buy_quote": 1448.02694}, {"ts": 1774411200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411260000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 6573.92, "quote_volume": 2195.88202, "trades": 4, "taker_buy_volume": 6573.92, "taker_buy_quote": 2195.88202}, {"ts": 1774411320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 450.0, "quote_volume": 150.3, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 150.3}, {"ts": 1774411380000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 6406.93, "quote_volume": 2139.94517, "trades": 5, "taker_buy_volume": 30.55, "taker_buy_quote": 10.23425}, {"ts": 1774411440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 38.44, "quote_volume": 12.83896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411500000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 17653.0, "quote_volume": 5913.72789, "trades": 21, "taker_buy_volume": 10254.65, "taker_buy_quote": 3435.30775}, {"ts": 1774411560000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 7309.99, "quote_volume": 2448.95257, "trades": 8, "taker_buy_volume": 3752.78, "taker_buy_quote": 1257.28722}, {"ts": 1774411620000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1646.39, "quote_volume": 553.13331, "trades": 8, "taker_buy_volume": 1592.66, "taker_buy_quote": 535.13376}, {"ts": 1774411680000, "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 32309.41, "quote_volume": 10885.3443, "trades": 43, "taker_buy_volume": 23231.16, "taker_buy_quote": 7833.96287}, {"ts": 1774411740000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 5606.58, "quote_volume": 1884.09656, "trades": 12, "taker_buy_volume": 459.14, "taker_buy_quote": 154.59413}, {"ts": 1774411800000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 582.64, "quote_volume": 195.84003, "trades": 5, "taker_buy_volume": 72.99, "taker_buy_quote": 24.59763}, {"ts": 1774411860000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 14242.37, "quote_volume": 4777.69019, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2084.72, "quote_volume": 696.29648, "trades": 4, "taker_buy_volume": 319.73, "taker_buy_quote": 106.78982}, {"ts": 1774412040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 560.53, "quote_volume": 186.65649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412100000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 5671.07, "quote_volume": 1884.13684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412160000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2299.66, "quote_volume": 763.62622, "trades": 5, "taker_buy_volume": 139.1, "taker_buy_quote": 46.3203}, {"ts": 1774412220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 166.36, "quote_volume": 55.39788, "trades": 2, "taker_buy_volume": 166.36, "taker_buy_quote": 55.39788}, {"ts": 1774412280000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 188.19, "quote_volume": 62.53551, "trades": 3, "taker_buy_volume": 56.43, "taker_buy_quote": 18.79119}, {"ts": 1774412340000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1195.01, "quote_volume": 397.85102, "trades": 4, "taker_buy_volume": 1107.7, "taker_buy_quote": 368.8641}, {"ts": 1774412400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 222.25, "quote_volume": 74.2315, "trades": 2, "taker_buy_volume": 222.25, "taker_buy_quote": 74.2315}, {"ts": 1774412520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 24.79, "quote_volume": 8.25507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4778.04, "quote_volume": 1591.08732, "trades": 10, "taker_buy_volume": 3308.29, "taker_buy_quote": 1101.66057}, {"ts": 1774412640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 53.91, "quote_volume": 17.95203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2088.1, "quote_volume": 697.4254, "trades": 7, "taker_buy_volume": 2088.1, "taker_buy_quote": 697.4254}, {"ts": 1774412880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4599.35, "quote_volume": 1536.1829, "trades": 4, "taker_buy_volume": 4599.35, "taker_buy_quote": 1536.1829}, {"ts": 1774412940000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 14393.18, "quote_volume": 4821.04601, "trades": 14, "taker_buy_volume": 14260.26, "taker_buy_quote": 4776.65073}, {"ts": 1774413000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4007.75, "quote_volume": 1342.59625, "trades": 13, "taker_buy_volume": 910.11, "taker_buy_quote": 304.88685}, {"ts": 1774413060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 464.98, "quote_volume": 155.30332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2117.0, "quote_volume": 704.961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 70.6, "quote_volume": 23.5098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2891.76, "quote_volume": 962.95608, "trades": 5, "taker_buy_volume": 450.0, "taker_buy_quote": 149.85}, {"ts": 1774413420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3196.86, "quote_volume": 1064.55438, "trades": 3, "taker_buy_volume": 3196.86, "taker_buy_quote": 1064.55438}, {"ts": 1774413480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413540000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3202.66, "quote_volume": 1066.44478, "trades": 6, "taker_buy_volume": 3161.66, "taker_buy_quote": 1052.83278}, {"ts": 1774413600000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 6967.28, "quote_volume": 2317.66496, "trades": 9, "taker_buy_volume": 4528.0, "taker_buy_quote": 1507.824}, {"ts": 1774413660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 41.8, "quote_volume": 13.8776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413720000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1810.44, "quote_volume": 601.3434, "trades": 4, "taker_buy_volume": 277.32, "taker_buy_quote": 92.34756}, {"ts": 1774413780000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 179.68, "quote_volume": 59.81534, "trades": 3, "taker_buy_volume": 161.58, "taker_buy_quote": 53.80614}, {"ts": 1774413840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 58.18, "quote_volume": 19.37394, "trades": 2, "taker_buy_volume": 58.18, "taker_buy_quote": 19.37394}, {"ts": 1774413900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 5264.39, "quote_volume": 1747.77748, "trades": 11, "taker_buy_volume": 450.0, "taker_buy_quote": 149.4}, {"ts": 1774413960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414020000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 4392.44, "quote_volume": 1457.28063, "trades": 12, "taker_buy_volume": 3382.99, "taker_buy_quote": 1123.15268}, {"ts": 1774414080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4313.16, "quote_volume": 1431.96912, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 149.4}, {"ts": 1774414140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2326.86, "quote_volume": 770.19066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414200000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5314.73, "quote_volume": 1756.94805, "trades": 12, "taker_buy_volume": 59.88, "taker_buy_quote": 19.82028}, {"ts": 1774414260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4549.67, "quote_volume": 1505.94077, "trades": 4, "taker_buy_volume": 1352.81, "taker_buy_quote": 447.78011}, {"ts": 1774414320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 253.36, "quote_volume": 83.6088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 178.54, "quote_volume": 58.9182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 276.67, "quote_volume": 91.3011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4148.1, "quote_volume": 1368.873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2589.43, "quote_volume": 854.5119, "trades": 3, "taker_buy_volume": 2589.43, "taker_buy_quote": 854.5119}, {"ts": 1774414740000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 23648.44, "quote_volume": 7761.58026, "trades": 33, "taker_buy_volume": 3257.64, "taker_buy_quote": 1068.5667}, {"ts": 1774414800000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 568.56, "quote_volume": 186.46362, "trades": 7, "taker_buy_volume": 94.5, "taker_buy_quote": 30.996}, {"ts": 1774414860000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1773.6, "quote_volume": 580.03296, "trades": 8, "taker_buy_volume": 65.76, "taker_buy_quote": 21.56928}, {"ts": 1774414920000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 3818.3, "quote_volume": 1244.8556, "trades": 13, "taker_buy_volume": 89.8, "taker_buy_quote": 29.3646}, {"ts": 1774414980000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1017.71, "quote_volume": 331.97193, "trades": 8, "taker_buy_volume": 198.47, "taker_buy_quote": 64.89969}, {"ts": 1774415040000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 5933.7, "quote_volume": 1937.08558, "trades": 19, "taker_buy_volume": 2699.38, "taker_buy_quote": 882.69726}, {"ts": 1774415100000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 31469.71, "quote_volume": 10274.21501, "trades": 27, "taker_buy_volume": 6643.44, "taker_buy_quote": 2172.40488}, {"ts": 1774415160000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1344.37, "quote_volume": 439.75351, "trades": 3, "taker_buy_volume": 1222.79, "taker_buy_quote": 399.99685}, {"ts": 1774415220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 312.78, "quote_volume": 102.59184, "trades": 1, "taker_buy_volume": 312.78, "taker_buy_quote": 102.59184}, {"ts": 1774415280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 243.56, "quote_volume": 79.88768, "trades": 2, "taker_buy_volume": 243.56, "taker_buy_quote": 79.88768}, {"ts": 1774415340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 12307.98, "quote_volume": 4037.01744, "trades": 13, "taker_buy_volume": 7288.09, "taker_buy_quote": 2390.49352}, {"ts": 1774415400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 36.92, "quote_volume": 12.10976, "trades": 1, "taker_buy_volume": 36.92, "taker_buy_quote": 12.10976}, {"ts": 1774415460000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 534.46, "quote_volume": 175.30202, "trades": 5, "taker_buy_volume": 489.6, "taker_buy_quote": 160.6328}, {"ts": 1774415520000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 5839.41, "quote_volume": 1920.39251, "trades": 8, "taker_buy_volume": 5839.41, "taker_buy_quote": 1920.39251}, {"ts": 1774415580000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4468.14, "quote_volume": 1464.84752, "trades": 13, "taker_buy_volume": 2164.57, "taker_buy_quote": 709.97896}, {"ts": 1774415640000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1551.2, "quote_volume": 508.76679, "trades": 4, "taker_buy_volume": 1513.36, "taker_buy_quote": 496.38208}, {"ts": 1774415700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 288.96, "quote_volume": 94.48992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 299.1, "quote_volume": 97.8057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2977.44, "quote_volume": 973.62288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415880000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 853.57, "quote_volume": 278.28747, "trades": 8, "taker_buy_volume": 476.04, "taker_buy_quote": 155.21269}, {"ts": 1774415940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 63.59, "quote_volume": 20.73034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 124.44, "quote_volume": 40.56744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416060000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 7389.88, "quote_volume": 2409.31748, "trades": 7, "taker_buy_volume": 7127.91, "taker_buy_quote": 2323.91526}, {"ts": 1774416120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 333.85, "quote_volume": 109.16895, "trades": 3, "taker_buy_volume": 333.85, "taker_buy_quote": 109.16895}, {"ts": 1774416180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 340.15, "quote_volume": 111.22905, "trades": 2, "taker_buy_volume": 340.15, "taker_buy_quote": 111.22905}, {"ts": 1774416240000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4931.81, "quote_volume": 1612.82775, "trades": 5, "taker_buy_volume": 4931.81, "taker_buy_quote": 1612.82775}, {"ts": 1774416300000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 6824.74, "quote_volume": 2229.0971, "trades": 15, "taker_buy_volume": 3781.86, "taker_buy_quote": 1236.66822}, {"ts": 1774416360000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4137.13, "quote_volume": 1353.31477, "trades": 9, "taker_buy_volume": 4137.13, "taker_buy_quote": 1353.31477}, {"ts": 1774416420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 635.2, "quote_volume": 208.3456, "trades": 4, "taker_buy_volume": 635.2, "taker_buy_quote": 208.3456}, {"ts": 1774416480000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 9272.12, "quote_volume": 3045.59198, "trades": 14, "taker_buy_volume": 9200.85, "taker_buy_quote": 3022.16266}, {"ts": 1774416540000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 9042.18, "quote_volume": 2975.35876, "trades": 6, "taker_buy_volume": 481.54, "taker_buy_quote": 158.9082}, {"ts": 1774416600000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 2532.23, "quote_volume": 833.31848, "trades": 6, "taker_buy_volume": 1986.21, "taker_buy_quote": 653.6779}, {"ts": 1774416660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 17366.11, "quote_volume": 5730.8163, "trades": 22, "taker_buy_volume": 13097.44, "taker_buy_quote": 4322.1552}, {"ts": 1774416720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1249.3, "quote_volume": 412.269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3733.72, "quote_volume": 1228.39388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 508.65, "quote_volume": 167.8545, "trades": 2, "taker_buy_volume": 508.65, "taker_buy_quote": 167.8545}, {"ts": 1774416900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1026.7, "quote_volume": 338.811, "trades": 1, "taker_buy_volume": 1026.7, "taker_buy_quote": 338.811}, {"ts": 1774416960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1549.97, "quote_volume": 509.94013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3117.33, "quote_volume": 1025.60157, "trades": 7, "taker_buy_volume": 1471.8, "taker_buy_quote": 484.2222}, {"ts": 1774417080000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 22344.58, "quote_volume": 7310.71577, "trades": 28, "taker_buy_volume": 557.0, "taker_buy_quote": 182.696}, {"ts": 1774417140000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 72.53, "quote_volume": 23.67536, "trades": 2, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1774417200000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3407.27, "quote_volume": 1110.79897, "trades": 8, "taker_buy_volume": 2746.3, "taker_buy_quote": 895.32275}, {"ts": 1774417260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 63.37, "quote_volume": 20.65862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417320000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 9599.21, "quote_volume": 3131.45529, "trades": 14, "taker_buy_volume": 2112.83, "taker_buy_quote": 690.89541}, {"ts": 1774417380000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 6352.23, "quote_volume": 2068.12161, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1479.11, "quote_volume": 483.66897, "trades": 3, "taker_buy_volume": 1479.11, "taker_buy_quote": 483.66897}, {"ts": 1774417500000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1947.14, "quote_volume": 636.6923, "trades": 3, "taker_buy_volume": 1924.66, "taker_buy_quote": 629.36382}, {"ts": 1774417560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1344.32, "quote_volume": 438.24832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 69.14, "quote_volume": 22.53964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417680000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1493.63, "quote_volume": 486.9846, "trades": 4, "taker_buy_volume": 780.72, "taker_buy_quote": 254.57594}, {"ts": 1774417740000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3298.29, "quote_volume": 1075.34397, "trades": 2, "taker_buy_volume": 3298.29, "taker_buy_quote": 1075.34397}, {"ts": 1774417800000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 25407.37, "quote_volume": 8309.90449, "trades": 26, "taker_buy_volume": 21054.46, "taker_buy_quote": 6882.15001}, {"ts": 1774417860000, "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 68191.2, "quote_volume": 22552.97724, "trades": 102, "taker_buy_volume": 55153.18, "taker_buy_quote": 18249.98416}, {"ts": 1774417920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3234.97, "quote_volume": 1070.77507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417980000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1933.85, "quote_volume": 640.05719, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 297.9}, {"ts": 1774418040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3123.11, "quote_volume": 1030.6263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 185.89, "quote_volume": 61.3437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418340000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 7325.41, "quote_volume": 2426.02794, "trades": 16, "taker_buy_volume": 7305.69, "taker_buy_quote": 2419.52034}, {"ts": 1774418400000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 16066.54, "quote_volume": 5334.70889, "trades": 15, "taker_buy_volume": 13468.73, "taker_buy_quote": 4472.25128}, {"ts": 1774418460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3683.62, "quote_volume": 1226.64546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418520000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3238.06, "quote_volume": 1081.28147, "trades": 7, "taker_buy_volume": 3007.49, "taker_buy_quote": 1004.50166}, {"ts": 1774418580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2977.38, "quote_volume": 994.44492, "trades": 3, "taker_buy_volume": 2977.38, "taker_buy_quote": 994.44492}, {"ts": 1774418640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3862.27, "quote_volume": 1289.99818, "trades": 14, "taker_buy_volume": 536.9, "taker_buy_quote": 179.3246}, {"ts": 1774418700000, "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.337, "volume": 35692.01, "quote_volume": 11993.04939, "trades": 38, "taker_buy_volume": 31897.27, "taker_buy_quote": 10721.93413}, {"ts": 1774418760000, "open": 0.337, "high": 0.349, "low": 0.336, "close": 0.347, "volume": 207194.84, "quote_volume": 70836.35654, "trades": 271, "taker_buy_volume": 124245.3, "taker_buy_quote": 42541.70208}, {"ts": 1774418820000, "open": 0.348, "high": 0.352, "low": 0.345, "close": 0.349, "volume": 129734.27, "quote_volume": 45281.48421, "trades": 149, "taker_buy_volume": 101011.31, "taker_buy_quote": 35267.58896}, {"ts": 1774418880000, "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 8762.69, "quote_volume": 3046.55413, "trades": 26, "taker_buy_volume": 7883.07, "taker_buy_quote": 2741.06562}, {"ts": 1774418940000, "open": 0.348, "high": 0.348, "low": 0.344, "close": 0.344, "volume": 56360.39, "quote_volume": 19446.96597, "trades": 57, "taker_buy_volume": 25109.73, "taker_buy_quote": 8664.16583}, {"ts": 1774419000000, "open": 0.344, "high": 0.344, "low": 0.34, "close": 0.343, "volume": 31691.6, "quote_volume": 10830.09811, "trades": 38, "taker_buy_volume": 18166.56, "taker_buy_quote": 6214.64435}, {"ts": 1774419060000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 2228.84, "quote_volume": 761.29922, "trades": 7, "taker_buy_volume": 695.63, "taker_buy_quote": 238.47461}, {"ts": 1774419120000, "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 23614.24, "quote_volume": 8025.85198, "trades": 20, "taker_buy_volume": 3231.1, "taker_buy_quote": 1097.06012}, {"ts": 1774419180000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 7415.95, "quote_volume": 2513.64385, "trades": 9, "taker_buy_volume": 41.8, "taker_buy_quote": 14.212}, {"ts": 1774419240000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 17552.92, "quote_volume": 5968.88331, "trades": 20, "taker_buy_volume": 8063.03, "taker_buy_quote": 2742.32071}, {"ts": 1774419300000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1988.45, "quote_volume": 674.32944, "trades": 8, "taker_buy_volume": 144.89, "taker_buy_quote": 49.2626}, {"ts": 1774419360000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 19484.15, "quote_volume": 6652.83645, "trades": 22, "taker_buy_volume": 19150.34, "taker_buy_quote": 6539.22105}, {"ts": 1774419420000, "open": 0.342, "high": 0.346, "low": 0.342, "close": 0.343, "volume": 36362.93, "quote_volume": 12487.54304, "trades": 46, "taker_buy_volume": 24532.91, "taker_buy_quote": 8423.95645}, {"ts": 1774419480000, "open": 0.344, "high": 0.344, "low": 0.339, "close": 0.34, "volume": 70081.84, "quote_volume": 23857.73289, "trades": 56, "taker_buy_volume": 12542.64, "taker_buy_quote": 4255.76225}, {"ts": 1774419540000, "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.336, "volume": 47865.63, "quote_volume": 16186.9584, "trades": 54, "taker_buy_volume": 11902.17, "taker_buy_quote": 4026.85874}, {"ts": 1774419600000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 2908.6, "quote_volume": 980.06764, "trades": 14, "taker_buy_volume": 1399.97, "taker_buy_quote": 473.16796}, {"ts": 1774419660000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 4843.45, "quote_volume": 1638.42769, "trades": 11, "taker_buy_volume": 2161.28, "taker_buy_quote": 732.06943}, {"ts": 1774419720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2466.97, "quote_volume": 831.36889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419780000, "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 15551.59, "quote_volume": 5236.81142, "trades": 17, "taker_buy_volume": 15383.67, "taker_buy_quote": 5180.4652}, {"ts": 1774419840000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 8351.66, "quote_volume": 2822.41765, "trades": 13, "taker_buy_volume": 4929.37, "taker_buy_quote": 1665.68363}, {"ts": 1774419900000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 13074.29, "quote_volume": 4411.52377, "trades": 15, "taker_buy_volume": 9027.71, "taker_buy_quote": 3048.61031}, {"ts": 1774419960000, "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 33011.79, "quote_volume": 11190.84774, "trades": 41, "taker_buy_volume": 25076.19, "taker_buy_quote": 8509.82267}, {"ts": 1774420020000, "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 12054.56, "quote_volume": 4091.53844, "trades": 14, "taker_buy_volume": 4278.2, "taker_buy_quote": 1451.45133}, {"ts": 1774420080000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3761.61, "quote_volume": 1281.85043, "trades": 6, "taker_buy_volume": 3761.61, "taker_buy_quote": 1281.85043}, {"ts": 1774420140000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 6557.34, "quote_volume": 2230.11474, "trades": 9, "taker_buy_volume": 827.66, "taker_buy_quote": 282.02354}, {"ts": 1774420200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 72.96, "quote_volume": 24.73344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420260000, "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 20402.82, "quote_volume": 6861.87093, "trades": 23, "taker_buy_volume": 7029.94, "taker_buy_quote": 2362.09182}, {"ts": 1774420320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1081.43, "quote_volume": 363.36048, "trades": 2, "taker_buy_volume": 1081.43, "taker_buy_quote": 363.36048}, {"ts": 1774420380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1369.63, "quote_volume": 460.19568, "trades": 4, "taker_buy_volume": 1369.63, "taker_buy_quote": 460.19568}, {"ts": 1774420440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 50.0, "quote_volume": 16.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420500000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 3686.5, "quote_volume": 1236.24262, "trades": 11, "taker_buy_volume": 872.54, "taker_buy_quote": 293.54969}, {"ts": 1774420560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 138.6, "quote_volume": 46.431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420620000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 6627.35, "quote_volume": 2224.81422, "trades": 10, "taker_buy_volume": 4651.97, "taker_buy_quote": 1563.06192}, {"ts": 1774420680000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 2362.35, "quote_volume": 793.59981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1067.05, "quote_volume": 357.46175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1297.93, "quote_volume": 435.87866, "trades": 9, "taker_buy_volume": 1072.11, "taker_buy_quote": 360.22896}, {"ts": 1774420860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 390.01, "quote_volume": 130.65335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420920000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 4543.02, "quote_volume": 1526.40364, "trades": 6, "taker_buy_volume": 4491.94, "taker_buy_quote": 1509.29184}, {"ts": 1774420980000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 10899.59, "quote_volume": 3680.00837, "trades": 15, "taker_buy_volume": 10854.16, "taker_buy_quote": 3664.74389}, {"ts": 1774421040000, "open": 0.338, "high": 0.342, "low": 0.338, "close": 0.34, "volume": 40907.05, "quote_volume": 13937.65299, "trades": 56, "taker_buy_volume": 26531.65, "taker_buy_quote": 9047.93516}, {"ts": 1774421100000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1854.7, "quote_volume": 630.69394, "trades": 6, "taker_buy_volume": 1854.7, "taker_buy_quote": 630.69394}, {"ts": 1774421160000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5777.55, "quote_volume": 1968.20656, "trades": 14, "taker_buy_volume": 4445.36, "taker_buy_quote": 1515.26196}, {"ts": 1774421220000, "open": 0.34, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 16200.21, "quote_volume": 5478.64369, "trades": 16, "taker_buy_volume": 2820.01, "taker_buy_quote": 953.16338}, {"ts": 1774421280000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 2593.22, "quote_volume": 874.06664, "trades": 5, "taker_buy_volume": 151.5, "taker_buy_quote": 51.207}, {"ts": 1774421340000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1992.48, "quote_volume": 673.07243, "trades": 3, "taker_buy_volume": 1606.67, "taker_buy_quote": 543.05446}, {"ts": 1774421400000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 10887.94, "quote_volume": 3670.16477, "trades": 12, "taker_buy_volume": 928.99, "taker_buy_quote": 313.99862}, {"ts": 1774421460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 341.88, "quote_volume": 114.87168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421520000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 858.2, "quote_volume": 288.47931, "trades": 4, "taker_buy_volume": 124.11, "taker_buy_quote": 41.82507}, {"ts": 1774421580000, "open": 0.336, "high": 0.343, "low": 0.336, "close": 0.339, "volume": 69364.24, "quote_volume": 23545.48639, "trades": 90, "taker_buy_volume": 50423.55, "taker_buy_quote": 17132.27969}, {"ts": 1774421640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6477.94, "quote_volume": 2189.54372, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421760000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 801.73, "quote_volume": 269.89766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 918.74, "quote_volume": 308.69664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421880000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 5364.72, "quote_volume": 1807.30594, "trades": 7, "taker_buy_volume": 5364.72, "taker_buy_quote": 1807.30594}, {"ts": 1774421940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4279.17, "quote_volume": 1437.80112, "trades": 6, "taker_buy_volume": 22.29, "taker_buy_quote": 7.48944}, {"ts": 1774422060000, "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 48967.65, "quote_volume": 16410.69345, "trades": 67, "taker_buy_volume": 5031.87, "taker_buy_quote": 1685.21591}, {"ts": 1774422120000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 677.33, "quote_volume": 227.19152, "trades": 3, "taker_buy_volume": 285.97, "taker_buy_quote": 96.08592}, {"ts": 1774422180000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 508.64, "quote_volume": 169.9444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2877.64, "quote_volume": 958.25412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422300000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 16710.71, "quote_volume": 5555.43574, "trades": 15, "taker_buy_volume": 1326.0, "taker_buy_quote": 441.558}, {"ts": 1774422360000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 3663.69, "quote_volume": 1223.91115, "trades": 13, "taker_buy_volume": 3156.19, "taker_buy_quote": 1054.46365}, {"ts": 1774422420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 35.0, "quote_volume": 11.725, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 11.725}, {"ts": 1774422480000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2904.82, "quote_volume": 970.18662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 684.34, "quote_volume": 227.88522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 5056.24, "quote_volume": 1683.72792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1270.29, "quote_volume": 423.00657, "trades": 5, "taker_buy_volume": 373.65, "taker_buy_quote": 124.42545}, {"ts": 1774422720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 30.17, "quote_volume": 10.01644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422780000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 5175.63, "quote_volume": 1718.69706, "trades": 11, "taker_buy_volume": 58.07, "taker_buy_quote": 19.33731}, {"ts": 1774422840000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 21875.3, "quote_volume": 7245.9428, "trades": 24, "taker_buy_volume": 4817.56, "taker_buy_quote": 1597.8161}, {"ts": 1774422900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422960000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 3961.96, "quote_volume": 1312.18415, "trades": 7, "taker_buy_volume": 775.39, "taker_buy_quote": 257.42948}, {"ts": 1774423020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 10413.9, "quote_volume": 3447.0009, "trades": 18, "taker_buy_volume": 7494.66, "taker_buy_quote": 2480.73246}, {"ts": 1774423140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 845.88, "quote_volume": 280.83216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 285.68, "quote_volume": 94.84576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423260000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 11513.24, "quote_volume": 3816.37164, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423320000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 246.35, "quote_volume": 81.55721, "trades": 3, "taker_buy_volume": 15.36, "taker_buy_quote": 5.09952}, {"ts": 1774423380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 432.68, "quote_volume": 143.64976, "trades": 2, "taker_buy_volume": 432.68, "taker_buy_quote": 143.64976}, {"ts": 1774423440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4654.95, "quote_volume": 1545.4434, "trades": 7, "taker_buy_volume": 4632.03, "taker_buy_quote": 1537.83396}, {"ts": 1774423500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 27.93, "quote_volume": 9.27276, "trades": 1, "taker_buy_volume": 27.93, "taker_buy_quote": 9.27276}, {"ts": 1774423560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 91.21, "quote_volume": 30.28172, "trades": 1, "taker_buy_volume": 91.21, "taker_buy_quote": 30.28172}, {"ts": 1774423620000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5166.03, "quote_volume": 1714.85803, "trades": 11, "taker_buy_volume": 4902.1, "taker_buy_quote": 1627.4972}, {"ts": 1774423680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423740000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 4229.43, "quote_volume": 1404.83742, "trades": 5, "taker_buy_volume": 666.66, "taker_buy_quote": 221.99778}, {"ts": 1774423800000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 987.05, "quote_volume": 327.66972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1872.37, "quote_volume": 619.75447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 940.78, "quote_volume": 312.33896, "trades": 7, "taker_buy_volume": 865.29, "taker_buy_quote": 287.27628}, {"ts": 1774424040000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 877.64, "quote_volume": 291.19839, "trades": 7, "taker_buy_volume": 554.5, "taker_buy_quote": 184.094}, {"ts": 1774424100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 307.12, "quote_volume": 101.65672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3670.46, "quote_volume": 1214.92226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424280000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 5108.3, "quote_volume": 1689.7512, "trades": 17, "taker_buy_volume": 3417.95, "taker_buy_quote": 1131.35952}, {"ts": 1774424340000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 3541.63, "quote_volume": 1175.77186, "trades": 4, "taker_buy_volume": 3492.33, "taker_buy_quote": 1159.45356}, {"ts": 1774424400000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 112.52, "quote_volume": 37.26541, "trades": 2, "taker_buy_volume": 21.29, "taker_buy_quote": 7.06828}, {"ts": 1774424460000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 14729.22, "quote_volume": 4869.27815, "trades": 21, "taker_buy_volume": 330.06, "taker_buy_quote": 109.57992}, {"ts": 1774424520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 57.33, "quote_volume": 18.9189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424580000, "open": 0.33, "high": 0.33, "low": 0.327, "close": 0.327, "volume": 93100.54, "quote_volume": 30521.48892, "trades": 85, "taker_buy_volume": 30039.69, "taker_buy_quote": 9831.15646}, {"ts": 1774424640000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3696.59, "quote_volume": 1212.43562, "trades": 11, "taker_buy_volume": 3650.69, "taker_buy_quote": 1197.42632}, {"ts": 1774424700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1679.4, "quote_volume": 550.8432, "trades": 1, "taker_buy_volume": 1679.4, "taker_buy_quote": 550.8432}, {"ts": 1774424760000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2574.47, "quote_volume": 844.34321, "trades": 6, "taker_buy_volume": 2491.52, "taker_buy_quote": 817.21856}, {"ts": 1774424820000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 7372.64, "quote_volume": 2402.28497, "trades": 14, "taker_buy_volume": 18.34, "taker_buy_quote": 5.99718}, {"ts": 1774424880000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 7592.98, "quote_volume": 2475.32982, "trades": 11, "taker_buy_volume": 5360.6, "taker_buy_quote": 1747.57394}, {"ts": 1774424940000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 13373.58, "quote_volume": 4359.03227, "trades": 18, "taker_buy_volume": 3648.91, "taker_buy_quote": 1192.75962}, {"ts": 1774425000000, "open": 0.327, "high": 0.327, "low": 0.322, "close": 0.325, "volume": 124661.14, "quote_volume": 40445.82341, "trades": 123, "taker_buy_volume": 48869.78, "taker_buy_quote": 15882.65751}, {"ts": 1774425060000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 8319.31, "quote_volume": 2707.36721, "trades": 22, "taker_buy_volume": 4582.58, "taker_buy_quote": 1493.36339}, {"ts": 1774425120000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 1096.44, "quote_volume": 356.4494, "trades": 7, "taker_buy_volume": 87.4, "taker_buy_quote": 28.5114}, {"ts": 1774425180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4911.63, "quote_volume": 1596.27975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425240000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 11723.25, "quote_volume": 3809.31272, "trades": 14, "taker_buy_volume": 3030.65, "taker_buy_quote": 984.96125}, {"ts": 1774425300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2202.26, "quote_volume": 713.53224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425360000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1059.08, "quote_volume": 343.30332, "trades": 6, "taker_buy_volume": 161.4, "taker_buy_quote": 52.455}, {"ts": 1774425420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2014.86, "quote_volume": 654.8295, "trades": 5, "taker_buy_volume": 1500.45, "taker_buy_quote": 487.64625}, {"ts": 1774425480000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3056.87, "quote_volume": 992.51399, "trades": 7, "taker_buy_volume": 756.92, "taker_buy_quote": 245.999}, {"ts": 1774425540000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 29277.77, "quote_volume": 9505.94452, "trades": 18, "taker_buy_volume": 4269.42, "taker_buy_quote": 1387.5615}, {"ts": 1774425600000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 16494.17, "quote_volume": 5343.7214, "trades": 8, "taker_buy_volume": 15942.41, "taker_buy_quote": 5164.95116}, {"ts": 1774425660000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3572.52, "quote_volume": 1160.02643, "trades": 8, "taker_buy_volume": 2529.95, "taker_buy_quote": 822.23375}, {"ts": 1774425720000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 34271.23, "quote_volume": 11155.24991, "trades": 49, "taker_buy_volume": 23041.49, "taker_buy_quote": 7506.87094}, {"ts": 1774425780000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2662.12, "quote_volume": 865.11587, "trades": 10, "taker_buy_volume": 1105.12, "taker_buy_quote": 359.164}, {"ts": 1774425840000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 348.96, "quote_volume": 113.60381, "trades": 3, "taker_buy_volume": 191.81, "taker_buy_quote": 62.53006}, {"ts": 1774425900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3369.57, "quote_volume": 1095.11025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 104.48, "quote_volume": 33.85152, "trades": 3, "taker_buy_volume": 103.25, "taker_buy_quote": 33.453}, {"ts": 1774426020000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4049.28, "quote_volume": 1308.32803, "trades": 8, "taker_buy_volume": 410.59, "taker_buy_quote": 133.03116}, {"ts": 1774426080000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 697.2, "quote_volume": 225.6456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 445.98, "quote_volume": 144.49752, "trades": 3, "taker_buy_volume": 445.98, "taker_buy_quote": 144.49752}, {"ts": 1774426200000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 16780.14, "quote_volume": 5436.86402, "trades": 16, "taker_buy_volume": 3405.43, "taker_buy_quote": 1103.45798}, {"ts": 1774426260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3179.0, "quote_volume": 1029.996, "trades": 3, "taker_buy_volume": 3179.0, "taker_buy_quote": 1029.996}, {"ts": 1774426380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 12963.93, "quote_volume": 4200.31332, "trades": 15, "taker_buy_volume": 12885.2, "taker_buy_quote": 4174.8048}, {"ts": 1774426440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 7029.53, "quote_volume": 2277.56772, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2359.65, "quote_volume": 764.5266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 507.35, "quote_volume": 164.3814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 15.43, "quote_volume": 4.99932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426680000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 7073.95, "quote_volume": 2291.76056, "trades": 15, "taker_buy_volume": 806.0, "taker_buy_quote": 261.144}, {"ts": 1774426740000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 897.9, "quote_volume": 291.18688, "trades": 8, "taker_buy_volume": 267.28, "taker_buy_quote": 86.866}, {"ts": 1774426800000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 7887.91, "quote_volume": 2563.16603, "trades": 10, "taker_buy_volume": 4201.13, "taker_buy_quote": 1365.70774}, {"ts": 1774426860000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 164.47, "quote_volume": 53.405, "trades": 2, "taker_buy_volume": 116.72, "taker_buy_quote": 37.934}, {"ts": 1774426920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10704.09, "quote_volume": 3468.12516, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426980000, "open": 0.323, "high": 0.326, "low": 0.323, "close": 0.325, "volume": 16375.45, "quote_volume": 5318.83943, "trades": 33, "taker_buy_volume": 13867.53, "taker_buy_quote": 4506.96427}, {"ts": 1774427040000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 28188.8, "quote_volume": 9161.39564, "trades": 19, "taker_buy_volume": 35.64, "taker_buy_quote": 11.61864}, {"ts": 1774427100000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 2452.66, "quote_volume": 797.62562, "trades": 5, "taker_buy_volume": 511.12, "taker_buy_quote": 166.62512}, {"ts": 1774427160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1165.16, "quote_volume": 378.677, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2906.4, "quote_volume": 944.58, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427280000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 4001.31, "quote_volume": 1300.92476, "trades": 7, "taker_buy_volume": 2909.85, "taker_buy_quote": 946.20026}, {"ts": 1774427340000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 119.94, "quote_volume": 39.01117, "trades": 2, "taker_buy_volume": 30.67, "taker_buy_quote": 9.99842}, {"ts": 1774427400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427460000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 8114.61, "quote_volume": 2645.19372, "trades": 16, "taker_buy_volume": 6301.54, "taker_buy_quote": 2054.30204}, {"ts": 1774427520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5022.62, "quote_volume": 1637.37412, "trades": 21, "taker_buy_volume": 4723.11, "taker_buy_quote": 1539.73386}, {"ts": 1774427640000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 629.29, "quote_volume": 205.16633, "trades": 6, "taker_buy_volume": 330.19, "taker_buy_quote": 107.65973}, {"ts": 1774427700000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 6697.98, "quote_volume": 2183.55677, "trades": 8, "taker_buy_volume": 267.38, "taker_buy_quote": 87.18117}, {"ts": 1774427760000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 13861.06, "quote_volume": 4528.40557, "trades": 22, "taker_buy_volume": 9700.01, "taker_buy_quote": 3171.90327}, {"ts": 1774427820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 15207.57, "quote_volume": 4957.66782, "trades": 20, "taker_buy_volume": 6335.2, "taker_buy_quote": 2065.2752}, {"ts": 1774427880000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 19250.87, "quote_volume": 6298.13479, "trades": 44, "taker_buy_volume": 16765.5, "taker_buy_quote": 5486.49435}, {"ts": 1774427940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 763.48, "quote_volume": 249.65796, "trades": 4, "taker_buy_volume": 763.48, "taker_buy_quote": 249.65796}, {"ts": 1774428000000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1416.05, "quote_volume": 462.58433, "trades": 10, "taker_buy_volume": 952.03, "taker_buy_quote": 311.31381}, {"ts": 1774428060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 27.37, "quote_volume": 8.94999, "trades": 1, "taker_buy_volume": 27.37, "taker_buy_quote": 8.94999}, {"ts": 1774428120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1007.55, "quote_volume": 329.46885, "trades": 6, "taker_buy_volume": 954.04, "taker_buy_quote": 311.97108}, {"ts": 1774428180000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 691.47, "quote_volume": 226.68687, "trades": 5, "taker_buy_volume": 605.58, "taker_buy_quote": 198.60084}, {"ts": 1774428240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1129.82, "quote_volume": 370.58096, "trades": 6, "taker_buy_volume": 1129.82, "taker_buy_quote": 370.58096}, {"ts": 1774428300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 245.55, "quote_volume": 80.29485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428480000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4952.03, "quote_volume": 1619.36526, "trades": 9, "taker_buy_volume": 51.45, "taker_buy_quote": 16.8756}, {"ts": 1774428540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 21.1, "quote_volume": 6.8786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5366.3, "quote_volume": 1749.4138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428660000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 2819.99, "quote_volume": 919.24126, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428720000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3922.45, "quote_volume": 1278.67195, "trades": 10, "taker_buy_volume": 3875.7, "taker_buy_quote": 1263.4782}, {"ts": 1774428780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.64, "quote_volume": 9.98864, "trades": 1, "taker_buy_volume": 30.64, "taker_buy_quote": 9.98864}, {"ts": 1774428840000, "open": 0.326, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 56398.97, "quote_volume": 18280.10726, "trades": 55, "taker_buy_volume": 27832.27, "taker_buy_quote": 9019.83824}, {"ts": 1774428900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3476.59, "quote_volume": 1129.89175, "trades": 9, "taker_buy_volume": 3476.59, "taker_buy_quote": 1129.89175}, {"ts": 1774428960000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 87.78, "quote_volume": 28.50553, "trades": 2, "taker_buy_volume": 64.81, "taker_buy_quote": 21.06325}, {"ts": 1774429020000, "open": 0.324, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 43696.4, "quote_volume": 14073.56517, "trades": 75, "taker_buy_volume": 19881.56, "taker_buy_quote": 6404.96515}, {"ts": 1774429080000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 103.99, "quote_volume": 33.60902, "trades": 3, "taker_buy_volume": 103.99, "taker_buy_quote": 33.60902}, {"ts": 1774429140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 533.39, "quote_volume": 172.81836, "trades": 5, "taker_buy_volume": 533.39, "taker_buy_quote": 172.81836}, {"ts": 1774429200000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 5651.16, "quote_volume": 1839.71168, "trades": 12, "taker_buy_volume": 1456.07, "taker_buy_quote": 473.55126}, {"ts": 1774429260000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3909.28, "quote_volume": 1273.16289, "trades": 11, "taker_buy_volume": 3291.99, "taker_buy_quote": 1072.54364}, {"ts": 1774429320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 84.94, "quote_volume": 27.6055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429380000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 250.52, "quote_volume": 81.7289, "trades": 3, "taker_buy_volume": 169.65, "taker_buy_quote": 55.44615}, {"ts": 1774429440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5215.12, "quote_volume": 1700.12912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429500000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 2587.45, "quote_volume": 840.95192, "trades": 3, "taker_buy_volume": 30.67, "taker_buy_quote": 9.99842}, {"ts": 1774429560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429620000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 2949.01, "quote_volume": 961.34938, "trades": 9, "taker_buy_volume": 2921.13, "taker_buy_quote": 952.28838}, {"ts": 1774429680000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 6475.47, "quote_volume": 2114.05828, "trades": 8, "taker_buy_volume": 6475.47, "taker_buy_quote": 2114.05828}, {"ts": 1774429740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4757.99, "quote_volume": 1556.06333, "trades": 8, "taker_buy_volume": 4757.99, "taker_buy_quote": 1556.06333}, {"ts": 1774429800000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 897.84, "quote_volume": 294.47306, "trades": 5, "taker_buy_volume": 879.38, "taker_buy_quote": 288.43664}, {"ts": 1774429860000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 4705.92, "quote_volume": 1541.98324, "trades": 18, "taker_buy_volume": 3129.22, "taker_buy_quote": 1026.40234}, {"ts": 1774429920000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 3103.13, "quote_volume": 1017.85647, "trades": 12, "taker_buy_volume": 179.92, "taker_buy_quote": 59.0683}, {"ts": 1774429980000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 2213.47, "quote_volume": 727.16354, "trades": 17, "taker_buy_volume": 2195.07, "taker_buy_quote": 721.14674}, {"ts": 1774430040000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 182.8, "quote_volume": 60.03112, "trades": 7, "taker_buy_volume": 72.72, "taker_buy_quote": 23.92488}, {"ts": 1774430100000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 16308.72, "quote_volume": 5355.8009, "trades": 34, "taker_buy_volume": 6540.74, "taker_buy_quote": 2151.90346}, {"ts": 1774430160000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 6373.56, "quote_volume": 2090.44934, "trades": 21, "taker_buy_volume": 6295.22, "taker_buy_quote": 2064.83216}, {"ts": 1774430220000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 3489.94, "quote_volume": 1146.89719, "trades": 23, "taker_buy_volume": 3471.6, "taker_buy_quote": 1140.90001}, {"ts": 1774430280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4917.76, "quote_volume": 1613.02528, "trades": 5, "taker_buy_volume": 36.46, "taker_buy_quote": 11.95888}, {"ts": 1774430340000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 5568.55, "quote_volume": 1822.02181, "trades": 15, "taker_buy_volume": 1230.39, "taker_buy_quote": 403.56792}, {"ts": 1774430400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430460000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 6128.92, "quote_volume": 2004.17513, "trades": 11, "taker_buy_volume": 5152.51, "taker_buy_quote": 1684.88906}, {"ts": 1774430520000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 53072.25, "quote_volume": 17248.66158, "trades": 95, "taker_buy_volume": 36949.53, "taker_buy_quote": 12008.61559}, {"ts": 1774430580000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 177.7, "quote_volume": 57.91169, "trades": 3, "taker_buy_volume": 159.19, "taker_buy_quote": 51.89594}, {"ts": 1774430640000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 10431.34, "quote_volume": 3399.79344, "trades": 62, "taker_buy_volume": 7525.08, "taker_buy_quote": 2453.17608}, {"ts": 1774430700000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4827.6, "quote_volume": 1578.59004, "trades": 34, "taker_buy_volume": 4792.44, "taker_buy_quote": 1567.12788}, {"ts": 1774430760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 963.3, "quote_volume": 314.9991, "trades": 11, "taker_buy_volume": 963.3, "taker_buy_quote": 314.9991}, {"ts": 1774430820000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 36.63, "quote_volume": 11.95961, "trades": 2, "taker_buy_volume": 18.23, "taker_buy_quote": 5.96121}, {"ts": 1774430880000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1180.58, "quote_volume": 384.88737, "trades": 3, "taker_buy_volume": 18.29, "taker_buy_quote": 5.98083}, {"ts": 1774430940000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 3122.19, "quote_volume": 1020.95601, "trades": 32, "taker_buy_volume": 2999.69, "taker_buy_quote": 980.91691}, {"ts": 1774431000000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 847.05, "quote_volume": 277.81406, "trades": 4, "taker_buy_volume": 828.71, "taker_buy_quote": 271.81688}, {"ts": 1774431060000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 54.75, "quote_volume": 17.93966, "trades": 3, "taker_buy_volume": 36.41, "taker_buy_quote": 11.94248}, {"ts": 1774431120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1184.85, "quote_volume": 387.44595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431180000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1721.94, "quote_volume": 563.11084, "trades": 30, "taker_buy_volume": 1691.42, "taker_buy_quote": 553.1308}, {"ts": 1774431240000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 103.64, "quote_volume": 33.97558, "trades": 5, "taker_buy_volume": 85.3, "taker_buy_quote": 27.9784}, {"ts": 1774431300000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 5319.56, "quote_volume": 1745.35734, "trades": 73, "taker_buy_volume": 3483.7, "taker_buy_quote": 1143.30932}, {"ts": 1774431360000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1151.71, "quote_volume": 377.71744, "trades": 8, "taker_buy_volume": 63.89, "taker_buy_quote": 20.95592}, {"ts": 1774431420000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3040.12, "quote_volume": 994.18292, "trades": 7, "taker_buy_volume": 63.68, "taker_buy_quote": 20.88704}, {"ts": 1774431480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431540000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 145.62, "quote_volume": 47.48741, "trades": 2, "taker_buy_volume": 15.29, "taker_buy_quote": 4.99983}, {"ts": 1774431600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431720000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 8782.05, "quote_volume": 2868.51702, "trades": 33, "taker_buy_volume": 8690.48, "taker_buy_quote": 2838.6652}, {"ts": 1774431780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 7140.24, "quote_volume": 2334.85848, "trades": 43, "taker_buy_volume": 4279.22, "taker_buy_quote": 1399.30494}, {"ts": 1774431840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 22.85, "quote_volume": 7.4491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 199.39, "quote_volume": 65.20053, "trades": 3, "taker_buy_volume": 199.39, "taker_buy_quote": 65.20053}, {"ts": 1774432020000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 4930.39, "quote_volume": 1614.67315, "trades": 38, "taker_buy_volume": 2165.3, "taker_buy_quote": 709.44911}, {"ts": 1774432080000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1091.34, "quote_volume": 355.79513, "trades": 15, "taker_buy_volume": 18.29, "taker_buy_quote": 5.98083}, {"ts": 1774432140000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 7739.69, "quote_volume": 2523.1176, "trades": 45, "taker_buy_volume": 4347.54, "taker_buy_quote": 1417.29804}, {"ts": 1774432200000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 4501.95, "quote_volume": 1468.27844, "trades": 11, "taker_buy_volume": 642.74, "taker_buy_quote": 210.17598}, {"ts": 1774432260000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1063.48, "quote_volume": 347.83083, "trades": 20, "taker_buy_volume": 1063.48, "taker_buy_quote": 347.83083}, {"ts": 1774432320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432380000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2702.83, "quote_volume": 883.79434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432440000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1530.89, "quote_volume": 500.54584, "trades": 20, "taker_buy_volume": 1475.7, "taker_buy_quote": 482.5539}, {"ts": 1774432500000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 43.64, "quote_volume": 14.24487, "trades": 2, "taker_buy_volume": 18.23, "taker_buy_quote": 5.96121}, {"ts": 1774432560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 182.97, "quote_volume": 59.83119, "trades": 2, "taker_buy_volume": 182.97, "taker_buy_quote": 59.83119}, {"ts": 1774432620000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 12880.85, "quote_volume": 4223.05759, "trades": 37, "taker_buy_volume": 11681.75, "taker_buy_quote": 3829.75279}, {"ts": 1774432680000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 11303.7, "quote_volume": 3711.88957, "trades": 32, "taker_buy_volume": 7379.17, "taker_buy_quote": 2424.64373}, {"ts": 1774432740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1688.65, "quote_volume": 555.56585, "trades": 13, "taker_buy_volume": 1688.65, "taker_buy_quote": 555.56585}, {"ts": 1774432800000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 4277.94, "quote_volume": 1407.55465, "trades": 16, "taker_buy_volume": 442.39, "taker_buy_quote": 145.6587}, {"ts": 1774432860000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 14240.57, "quote_volume": 4680.6334, "trades": 26, "taker_buy_volume": 4263.17, "taker_buy_quote": 1402.58293}, {"ts": 1774432920000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4630.0, "quote_volume": 1515.52102, "trades": 26, "taker_buy_volume": 2829.8, "taker_buy_quote": 926.85562}, {"ts": 1774432980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 149.43, "quote_volume": 48.86361, "trades": 1, "taker_buy_volume": 149.43, "taker_buy_quote": 48.86361}, {"ts": 1774433040000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4334.32, "quote_volume": 1417.5205, "trades": 15, "taker_buy_volume": 3050.19, "taker_buy_quote": 997.60999}, {"ts": 1774433100000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2064.45, "quote_volume": 675.17545, "trades": 14, "taker_buy_volume": 383.6, "taker_buy_quote": 125.5375}, {"ts": 1774433160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 372.43, "quote_volume": 122.15704, "trades": 1, "taker_buy_volume": 372.43, "taker_buy_quote": 122.15704}, {"ts": 1774433280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433340000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 5047.77, "quote_volume": 1655.74245, "trades": 27, "taker_buy_volume": 4858.03, "taker_buy_quote": 1593.69747}, {"ts": 1774433400000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 5362.39, "quote_volume": 1764.26192, "trades": 29, "taker_buy_volume": 1054.17, "taker_buy_quote": 346.87583}, {"ts": 1774433460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 521.31, "quote_volume": 171.51099, "trades": 3, "taker_buy_volume": 18.12, "taker_buy_quote": 5.96148}, {"ts": 1774433520000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2154.07, "quote_volume": 706.46908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 18.23, "quote_volume": 5.97944, "trades": 1, "taker_buy_volume": 18.23, "taker_buy_quote": 5.97944}, {"ts": 1774433640000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 118.18, "quote_volume": 38.66304, "trades": 2, "taker_buy_volume": 18.18, "taker_buy_quote": 5.96304}, {"ts": 1774433700000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 36.63, "quote_volume": 11.99624, "trades": 2, "taker_buy_volume": 18.23, "taker_buy_quote": 5.97944}, {"ts": 1774433760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1867.73, "quote_volume": 612.61544, "trades": 8, "taker_buy_volume": 1867.73, "taker_buy_quote": 612.61544}, {"ts": 1774433880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3293.41, "quote_volume": 1080.23848, "trades": 12, "taker_buy_volume": 3175.81, "taker_buy_quote": 1041.66568}, {"ts": 1774433940000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 17000.75, "quote_volume": 5575.51164, "trades": 20, "taker_buy_volume": 4635.36, "taker_buy_quote": 1520.39808}, {"ts": 1774434000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 120.02, "quote_volume": 39.36656, "trades": 1, "taker_buy_volume": 120.02, "taker_buy_quote": 39.36656}, {"ts": 1774434120000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 6704.05, "quote_volume": 2194.71083, "trades": 6, "taker_buy_volume": 2486.48, "taker_buy_quote": 815.56544}, {"ts": 1774434180000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 22626.38, "quote_volume": 7362.59418, "trades": 16, "taker_buy_volume": 121.59, "taker_buy_quote": 39.7244}, {"ts": 1774434240000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5231.88, "quote_volume": 1705.55483, "trades": 29, "taker_buy_volume": 1274.27, "taker_buy_quote": 415.41202}, {"ts": 1774434300000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 584.18, "quote_volume": 190.4049, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 178.1264}, {"ts": 1774434360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7863.73, "quote_volume": 2555.71225, "trades": 12, "taker_buy_volume": 2671.76, "taker_buy_quote": 868.322}, {"ts": 1774434420000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 7233.07, "quote_volume": 2356.76785, "trades": 16, "taker_buy_volume": 2266.52, "taker_buy_quote": 738.88552}, {"ts": 1774434480000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 1229.17, "quote_volume": 400.70925, "trades": 15, "taker_buy_volume": 1210.71, "taker_buy_quote": 394.70975}, {"ts": 1774434540000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 8994.28, "quote_volume": 2928.34042, "trades": 15, "taker_buy_volume": 881.35, "taker_buy_quote": 287.34128}, {"ts": 1774434600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6485.18, "quote_volume": 2120.65386, "trades": 19, "taker_buy_volume": 3713.42, "taker_buy_quote": 1214.28834}, {"ts": 1774434660000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4941.72, "quote_volume": 1616.34631, "trades": 8, "taker_buy_volume": 4941.72, "taker_buy_quote": 1616.34631}, {"ts": 1774434720000, "open": 0.327, "high": 0.328, "low": 0.325, "close": 0.325, "volume": 75197.29, "quote_volume": 24494.37686, "trades": 49, "taker_buy_volume": 1127.35, "taker_buy_quote": 366.4708}, {"ts": 1774434780000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 26531.69, "quote_volume": 8587.40183, "trades": 33, "taker_buy_volume": 7070.7, "taker_buy_quote": 2291.10428}, {"ts": 1774434840000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 368.22, "quote_volume": 118.97506, "trades": 4, "taker_buy_volume": 40.0, "taker_buy_quote": 12.96}, {"ts": 1774434900000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 899.88, "quote_volume": 291.52386, "trades": 6, "taker_buy_volume": 881.25, "taker_buy_quote": 285.525}, {"ts": 1774434960000, "open": 0.322, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 53372.72, "quote_volume": 17184.9548, "trades": 92, "taker_buy_volume": 23425.13, "taker_buy_quote": 7559.42564}, {"ts": 1774435020000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 73174.58, "quote_volume": 23610.09718, "trades": 63, "taker_buy_volume": 54402.6, "taker_buy_quote": 17547.95731}, {"ts": 1774435080000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 1220.02, "quote_volume": 395.71388, "trades": 15, "taker_buy_volume": 1182.76, "taker_buy_quote": 383.6789}, {"ts": 1774435140000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3064.61, "quote_volume": 989.94191, "trades": 7, "taker_buy_volume": 72.88, "taker_buy_quote": 23.61312}, {"ts": 1774435200000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3320.39, "quote_volume": 1077.71785, "trades": 22, "taker_buy_volume": 3320.39, "taker_buy_quote": 1077.71785}, {"ts": 1774435260000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 50.8, "quote_volume": 16.47785, "trades": 2, "taker_buy_volume": 18.65, "taker_buy_quote": 6.06125}, {"ts": 1774435320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 524.69, "quote_volume": 169.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435440000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 625.89, "quote_volume": 202.80676, "trades": 4, "taker_buy_volume": 18.4, "taker_buy_quote": 5.98}, {"ts": 1774435500000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1394.61, "quote_volume": 452.28511, "trades": 5, "taker_buy_volume": 431.47, "taker_buy_quote": 140.22775}, {"ts": 1774435560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 482.3, "quote_volume": 156.7475, "trades": 2, "taker_buy_volume": 482.3, "taker_buy_quote": 156.7475}, {"ts": 1774435620000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4653.38, "quote_volume": 1521.39048, "trades": 9, "taker_buy_volume": 557.26, "taker_buy_quote": 182.19172}, {"ts": 1774435680000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1017.97, "quote_volume": 332.85608, "trades": 5, "taker_buy_volume": 997.86, "taker_buy_quote": 326.30022}, {"ts": 1774435740000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2285.57, "quote_volume": 748.26976, "trades": 9, "taker_buy_volume": 888.37, "taker_buy_quote": 291.38536}, {"ts": 1774435800000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 24040.84, "quote_volume": 7882.84382, "trades": 36, "taker_buy_volume": 10880.69, "taker_buy_quote": 3568.86632}, {"ts": 1774435860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 699.67, "quote_volume": 229.49176, "trades": 5, "taker_buy_volume": 699.67, "taker_buy_quote": 229.49176}, {"ts": 1774435920000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 6575.93, "quote_volume": 2152.61299, "trades": 11, "taker_buy_volume": 1449.94, "taker_buy_quote": 475.58032}, {"ts": 1774435980000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 18917.43, "quote_volume": 6187.66857, "trades": 55, "taker_buy_volume": 6693.51, "taker_buy_quote": 2194.39046}, {"ts": 1774436040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3977.4, "quote_volume": 1296.6324, "trades": 7, "taker_buy_volume": 3977.4, "taker_buy_quote": 1296.6324}, {"ts": 1774436100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1181.15, "quote_volume": 385.0549, "trades": 5, "taker_buy_volume": 1181.15, "taker_buy_quote": 385.0549}, {"ts": 1774436160000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 2821.67, "quote_volume": 919.68389, "trades": 5, "taker_buy_volume": 2641.14, "taker_buy_quote": 861.01164}, {"ts": 1774436220000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 5391.09, "quote_volume": 1751.81765, "trades": 11, "taker_buy_volume": 178.67, "taker_buy_quote": 58.06775}, {"ts": 1774436280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 9716.04, "quote_volume": 3147.99696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1432.65, "quote_volume": 464.1786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436400000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 4247.29, "quote_volume": 1376.10306, "trades": 12, "taker_buy_volume": 2304.44, "taker_buy_quote": 746.63856}, {"ts": 1774436460000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 7419.34, "quote_volume": 2395.58917, "trades": 10, "taker_buy_volume": 4382.69, "taker_buy_quote": 1416.76575}, {"ts": 1774436520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436580000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 595.67, "quote_volume": 192.41684, "trades": 2, "taker_buy_volume": 15.43, "taker_buy_quote": 4.99932}, {"ts": 1774436640000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4901.98, "quote_volume": 1586.34622, "trades": 8, "taker_buy_volume": 3006.68, "taker_buy_quote": 974.16432}, {"ts": 1774436700000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1676.61, "quote_volume": 543.18731, "trades": 5, "taker_buy_volume": 1642.28, "taker_buy_quote": 532.09872}, {"ts": 1774436760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 520.55, "quote_volume": 168.6582, "trades": 3, "taker_buy_volume": 308.64, "taker_buy_quote": 99.99936}, {"ts": 1774436820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 32.0, "quote_volume": 10.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 32.3, "quote_volume": 10.4652, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 10.4652}, {"ts": 1774437000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4847.77, "quote_volume": 1570.67748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 24.81, "quote_volume": 8.01363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 63.9, "quote_volume": 20.7036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437180000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 26510.36, "quote_volume": 8577.40708, "trades": 38, "taker_buy_volume": 3096.38, "taker_buy_quote": 1003.22712}, {"ts": 1774437240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 32.47, "quote_volume": 10.48781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4552.55, "quote_volume": 1479.57875, "trades": 13, "taker_buy_volume": 2770.98, "taker_buy_quote": 900.5685}, {"ts": 1774437360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1402.51, "quote_volume": 455.81575, "trades": 5, "taker_buy_volume": 1402.51, "taker_buy_quote": 455.81575}, {"ts": 1774437480000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3488.22, "quote_volume": 1130.33715, "trades": 4, "taker_buy_volume": 153.87, "taker_buy_quote": 50.00775}, {"ts": 1774437540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 190.01, "quote_volume": 61.56324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437660000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 17202.35, "quote_volume": 5560.24542, "trades": 52, "taker_buy_volume": 1592.39, "taker_buy_quote": 514.44597}, {"ts": 1774437720000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5367.46, "quote_volume": 1743.46642, "trades": 4, "taker_buy_volume": 5367.46, "taker_buy_quote": 1743.46642}, {"ts": 1774437780000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 11431.23, "quote_volume": 3705.60801, "trades": 39, "taker_buy_volume": 5565.3, "taker_buy_quote": 1805.04669}, {"ts": 1774437840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1847.97, "quote_volume": 598.74228, "trades": 17, "taker_buy_volume": 549.17, "taker_buy_quote": 177.93108}, {"ts": 1774437900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4457.57, "quote_volume": 1444.25268, "trades": 2, "taker_buy_volume": 4457.57, "taker_buy_quote": 1444.25268}, {"ts": 1774437960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438020000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1131.82, "quote_volume": 366.16416, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438080000, "open": 0.324, "high": 0.324, "low": 0.32, "close": 0.323, "volume": 51510.6, "quote_volume": 16554.3126, "trades": 75, "taker_buy_volume": 6115.89, "taker_buy_quote": 1970.50136}, {"ts": 1774438140000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3521.26, "quote_volume": 1137.30198, "trades": 12, "taker_buy_volume": 3456.26, "taker_buy_quote": 1116.37198}, {"ts": 1774438200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1615.65, "quote_volume": 521.85495, "trades": 24, "taker_buy_volume": 69.16, "taker_buy_quote": 22.33868}, {"ts": 1774438260000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 6437.57, "quote_volume": 2080.30017, "trades": 9, "taker_buy_volume": 4571.71, "taker_buy_quote": 1477.62739}, {"ts": 1774438320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 977.01, "quote_volume": 316.55124, "trades": 3, "taker_buy_volume": 977.01, "taker_buy_quote": 316.55124}, {"ts": 1774438380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 614.95, "quote_volume": 199.2438, "trades": 4, "taker_buy_volume": 614.95, "taker_buy_quote": 199.2438}, {"ts": 1774438500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3120.14, "quote_volume": 1010.92536, "trades": 3, "taker_buy_volume": 3120.14, "taker_buy_quote": 1010.92536}, {"ts": 1774438560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5111.91, "quote_volume": 1656.25884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 141.77, "quote_volume": 45.79171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438680000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 15784.04, "quote_volume": 5098.34487, "trades": 13, "taker_buy_volume": 8622.71, "taker_buy_quote": 2785.23528}, {"ts": 1774438740000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4233.6, "quote_volume": 1370.92925, "trades": 6, "taker_buy_volume": 3476.45, "taker_buy_quote": 1126.3698}, {"ts": 1774438800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2440.39, "quote_volume": 788.24597, "trades": 7, "taker_buy_volume": 1409.73, "taker_buy_quote": 455.34279}, {"ts": 1774438860000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2129.26, "quote_volume": 687.82857, "trades": 5, "taker_buy_volume": 527.59, "taker_buy_quote": 170.48916}, {"ts": 1774438920000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2942.39, "quote_volume": 950.44671, "trades": 9, "taker_buy_volume": 2106.42, "taker_buy_quote": 680.4284}, {"ts": 1774438980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439040000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 4484.65, "quote_volume": 1448.59086, "trades": 12, "taker_buy_volume": 3224.34, "taker_buy_quote": 1041.56984}, {"ts": 1774439100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1236.75, "quote_volume": 399.47025, "trades": 6, "taker_buy_volume": 304.54, "taker_buy_quote": 98.36642}, {"ts": 1774439160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 759.13, "quote_volume": 245.19899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8111.74, "quote_volume": 2620.09202, "trades": 12, "taker_buy_volume": 4867.3, "taker_buy_quote": 1572.1379}, {"ts": 1774439280000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 8231.48, "quote_volume": 2659.65654, "trades": 15, "taker_buy_volume": 5540.0, "taker_buy_quote": 1790.38419}, {"ts": 1774439340000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 14296.05, "quote_volume": 4617.86779, "trades": 27, "taker_buy_volume": 10295.66, "taker_buy_quote": 3326.76742}, {"ts": 1774439400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2399.13, "quote_volume": 777.31812, "trades": 6, "taker_buy_volume": 2399.13, "taker_buy_quote": 777.31812}, {"ts": 1774439460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 60.0, "quote_volume": 19.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439520000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1920.79, "quote_volume": 622.23449, "trades": 4, "taker_buy_volume": 1819.32, "taker_buy_quote": 589.45968}, {"ts": 1774439580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3809.32, "quote_volume": 1234.21968, "trades": 5, "taker_buy_volume": 3754.32, "taker_buy_quote": 1216.39968}, {"ts": 1774439640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 68.95, "quote_volume": 22.3398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 280.91, "quote_volume": 91.17198, "trades": 3, "taker_buy_volume": 157.14, "taker_buy_quote": 51.0705}, {"ts": 1774439880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1169.26, "quote_volume": 378.84024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439940000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 482.8, "quote_volume": 156.6402, "trades": 4, "taker_buy_volume": 213.0, "taker_buy_quote": 69.225}, {"ts": 1774440000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7458.32, "quote_volume": 2423.954, "trades": 35, "taker_buy_volume": 6263.12, "taker_buy_quote": 2035.514}, {"ts": 1774440060000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 8499.66, "quote_volume": 2762.35766, "trades": 12, "taker_buy_volume": 8467.82, "taker_buy_quote": 2752.0415}, {"ts": 1774440120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2650.61, "quote_volume": 861.44825, "trades": 16, "taker_buy_volume": 110.07, "taker_buy_quote": 35.77275}, {"ts": 1774440180000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3565.8, "quote_volume": 1156.85766, "trades": 4, "taker_buy_volume": 1538.46, "taker_buy_quote": 499.9995}, {"ts": 1774440240000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 385.78, "quote_volume": 125.22537, "trades": 2, "taker_buy_volume": 232.65, "taker_buy_quote": 75.61125}, {"ts": 1774440300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1508.41, "quote_volume": 488.72484, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4008.61, "quote_volume": 1298.78964, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440420000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 4086.0, "quote_volume": 1323.9008, "trades": 10, "taker_buy_volume": 1909.86, "taker_buy_quote": 618.83144}, {"ts": 1774440480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 176.23, "quote_volume": 57.09852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440540000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3447.14, "quote_volume": 1116.97336, "trades": 12, "taker_buy_volume": 100.0, "taker_buy_quote": 32.5}, {"ts": 1774440600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2225.0, "quote_volume": 720.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4439.29, "quote_volume": 1433.89067, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440720000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 29975.46, "quote_volume": 9680.55592, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440780000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 6240.93, "quote_volume": 2009.19987, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440840000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 29743.21, "quote_volume": 9520.85746, "trades": 61, "taker_buy_volume": 14331.24, "taker_buy_quote": 4586.34062}, {"ts": 1774440900000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 7051.73, "quote_volume": 2254.91352, "trades": 21, "taker_buy_volume": 264.64, "taker_buy_quote": 84.6848}, {"ts": 1774440960000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 9000.2, "quote_volume": 2874.23375, "trades": 17, "taker_buy_volume": 3169.95, "taker_buy_quote": 1014.384}, {"ts": 1774441020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2522.1, "quote_volume": 802.0278, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3165.16, "quote_volume": 1009.68604, "trades": 10, "taker_buy_volume": 3165.16, "taker_buy_quote": 1009.68604}, {"ts": 1774441140000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 7527.3, "quote_volume": 2400.93719, "trades": 8, "taker_buy_volume": 2672.33, "taker_buy_quote": 852.4919}, {"ts": 1774441200000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 3932.81, "quote_volume": 1259.08131, "trades": 18, "taker_buy_volume": 2537.22, "taker_buy_quote": 812.5699}, {"ts": 1774441260000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 2988.86, "quote_volume": 959.36618, "trades": 14, "taker_buy_volume": 2930.98, "taker_buy_quote": 940.84458}, {"ts": 1774441320000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 69.31, "quote_volume": 22.19783, "trades": 4, "taker_buy_volume": 18.63, "taker_buy_quote": 5.98023}, {"ts": 1774441380000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 17719.78, "quote_volume": 5670.34823, "trades": 8, "taker_buy_volume": 18.63, "taker_buy_quote": 5.98023}, {"ts": 1774441440000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 241.01, "quote_volume": 77.34529, "trades": 4, "taker_buy_volume": 222.09, "taker_buy_quote": 71.29089}, {"ts": 1774441500000, "open": 0.32, "high": 0.323, "low": 0.32, "close": 0.323, "volume": 6303.37, "quote_volume": 2027.11525, "trades": 17, "taker_buy_volume": 5032.2, "taker_buy_quote": 1620.24859}, {"ts": 1774441560000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 11422.09, "quote_volume": 3681.84508, "trades": 28, "taker_buy_volume": 5015.5, "taker_buy_quote": 1618.9231}, {"ts": 1774441620000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 4070.0, "quote_volume": 1310.53977, "trades": 13, "taker_buy_volume": 468.45, "taker_buy_quote": 150.85936}, {"ts": 1774441680000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 262.86, "quote_volume": 84.56749, "trades": 4, "taker_buy_volume": 189.43, "taker_buy_quote": 60.99646}, {"ts": 1774441740000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 37.26, "quote_volume": 11.97897, "trades": 2, "taker_buy_volume": 18.51, "taker_buy_quote": 5.96022}, {"ts": 1774441800000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 8809.89, "quote_volume": 2836.17138, "trades": 6, "taker_buy_volume": 8196.69, "taker_buy_quote": 2639.33418}, {"ts": 1774441860000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 9685.06, "quote_volume": 3108.8774, "trades": 19, "taker_buy_volume": 99.04, "taker_buy_quote": 31.82582}, {"ts": 1774441920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 7512.27, "quote_volume": 2411.43867, "trades": 12, "taker_buy_volume": 5550.87, "taker_buy_quote": 1781.82927}, {"ts": 1774441980000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 144.33, "quote_volume": 46.34545, "trades": 2, "taker_buy_volume": 15.52, "taker_buy_quote": 4.99744}, {"ts": 1774442040000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 16582.77, "quote_volume": 5348.20794, "trades": 16, "taker_buy_volume": 16565.49, "taker_buy_quote": 5342.6265}, {"ts": 1774442100000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 12956.36, "quote_volume": 4185.10471, "trades": 14, "taker_buy_volume": 200.43, "taker_buy_quote": 64.93932}, {"ts": 1774442160000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 16605.6, "quote_volume": 5378.8511, "trades": 29, "taker_buy_volume": 12085.77, "taker_buy_quote": 3914.89914}, {"ts": 1774442220000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 57480.35, "quote_volume": 18661.13099, "trades": 56, "taker_buy_volume": 17950.2, "taker_buy_quote": 5832.72541}, {"ts": 1774442280000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 3533.76, "quote_volume": 1141.54148, "trades": 16, "taker_buy_volume": 137.0, "taker_buy_quote": 44.388}, {"ts": 1774442340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442400000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1922.78, "quote_volume": 621.23151, "trades": 8, "taker_buy_volume": 1765.79, "taker_buy_quote": 570.52374}, {"ts": 1774442460000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 2540.7, "quote_volume": 820.5353, "trades": 10, "taker_buy_volume": 1222.86, "taker_buy_quote": 395.0575}, {"ts": 1774442520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442580000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1124.27, "quote_volume": 364.23325, "trades": 6, "taker_buy_volume": 1094.04, "taker_buy_quote": 354.46896}, {"ts": 1774442640000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1682.99, "quote_volume": 543.80491, "trades": 6, "taker_buy_volume": 199.14, "taker_buy_quote": 64.52136}, {"ts": 1774442700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 450.0, "quote_volume": 145.35, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 145.35}, {"ts": 1774442760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 582.2, "quote_volume": 188.0506, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 177.65}, {"ts": 1774442820000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1746.57, "quote_volume": 564.11062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442880000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 1053.93, "quote_volume": 340.3728, "trades": 7, "taker_buy_volume": 953.67, "taker_buy_quote": 308.08908}, {"ts": 1774442940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3348.64, "quote_volume": 1084.95936, "trades": 2, "taker_buy_volume": 3348.64, "taker_buy_quote": 1084.95936}, {"ts": 1774443000000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 6091.46, "quote_volume": 1966.81987, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 9683.19, "quote_volume": 3117.98718, "trades": 29, "taker_buy_volume": 40.52, "taker_buy_quote": 13.04744}, {"ts": 1774443120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 467.11, "quote_volume": 149.94231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443180000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 348.93, "quote_volume": 112.03759, "trades": 3, "taker_buy_volume": 31.06, "taker_buy_quote": 10.00132}, {"ts": 1774443240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3905.52, "quote_volume": 1253.67192, "trades": 19, "taker_buy_volume": 1662.67, "taker_buy_quote": 533.71707}, {"ts": 1774443300000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 32599.76, "quote_volume": 10497.14955, "trades": 8, "taker_buy_volume": 32599.76, "taker_buy_quote": 10497.14955}, {"ts": 1774443360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1650.57, "quote_volume": 533.13411, "trades": 3, "taker_buy_volume": 1632.0, "taker_buy_quote": 527.136}, {"ts": 1774443480000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2113.24, "quote_volume": 682.55684, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443540000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 41.53, "quote_volume": 13.39112, "trades": 2, "taker_buy_volume": 18.46, "taker_buy_quote": 5.96258}, {"ts": 1774443600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 214.5, "quote_volume": 69.069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3841.36, "quote_volume": 1236.91792, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1551.62, "quote_volume": 499.62164, "trades": 5, "taker_buy_volume": 1551.62, "taker_buy_quote": 499.62164}, {"ts": 1774443780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3025.84, "quote_volume": 977.34632, "trades": 5, "taker_buy_volume": 3025.84, "taker_buy_quote": 977.34632}, {"ts": 1774443840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4011.14, "quote_volume": 1295.59822, "trades": 19, "taker_buy_volume": 450.0, "taker_buy_quote": 145.35}, {"ts": 1774443900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 325.29, "quote_volume": 105.06867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 92.5, "quote_volume": 29.8775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 31.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 10.013}, {"ts": 1774444080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2298.28, "quote_volume": 742.34444, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 145.35}, {"ts": 1774444140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1522.49, "quote_volume": 491.76427, "trades": 11, "taker_buy_volume": 384.59, "taker_buy_quote": 124.22257}, {"ts": 1774444200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1335.6, "quote_volume": 431.3988, "trades": 1, "taker_buy_volume": 1335.6, "taker_buy_quote": 431.3988}, {"ts": 1774444260000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 609.75, "quote_volume": 196.41233, "trades": 4, "taker_buy_volume": 72.83, "taker_buy_quote": 23.52409}, {"ts": 1774444320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1130.14, "quote_volume": 365.03522, "trades": 1, "taker_buy_volume": 1130.14, "taker_buy_quote": 365.03522}, {"ts": 1774444380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 149.54, "quote_volume": 48.30142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444560000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3441.45, "quote_volume": 1113.80583, "trades": 16, "taker_buy_volume": 2217.48, "taker_buy_quote": 718.46352}, {"ts": 1774444620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 70.76, "quote_volume": 22.85548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444680000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4686.17, "quote_volume": 1517.00626, "trades": 9, "taker_buy_volume": 3373.35, "taker_buy_quote": 1092.9654}, {"ts": 1774444740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1358.89, "quote_volume": 440.28036, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 145.8}, {"ts": 1774444800000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 1182.7, "quote_volume": 383.21248, "trades": 9, "taker_buy_volume": 486.79, "taker_buy_quote": 157.75675}, {"ts": 1774444860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4790.24, "quote_volume": 1556.828, "trades": 8, "taker_buy_volume": 4790.24, "taker_buy_quote": 1556.828}, {"ts": 1774444920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 95.02, "quote_volume": 30.78648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 27.53, "quote_volume": 8.91972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445040000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 862.68, "quote_volume": 279.4886, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 25.98, "quote_volume": 8.41752, "trades": 1, "taker_buy_volume": 25.98, "taker_buy_quote": 8.41752}, {"ts": 1774445160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1147.37, "quote_volume": 371.74788, "trades": 1, "taker_buy_volume": 1147.37, "taker_buy_quote": 371.74788}, {"ts": 1774445220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445280000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 477.53, "quote_volume": 155.07225, "trades": 2, "taker_buy_volume": 352.53, "taker_buy_quote": 114.57225}, {"ts": 1774445340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 18.4, "quote_volume": 5.98, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 5.98}, {"ts": 1774445400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 80621.79, "quote_volume": 26202.08175, "trades": 51, "taker_buy_volume": 70506.86, "taker_buy_quote": 22914.7295}, {"ts": 1774445460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1623.77, "quote_volume": 527.72525, "trades": 3, "taker_buy_volume": 1623.77, "taker_buy_quote": 527.72525}, {"ts": 1774445520000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 6717.94, "quote_volume": 2186.38432, "trades": 24, "taker_buy_volume": 3053.82, "taker_buy_quote": 995.54532}, {"ts": 1774445580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 148.76, "quote_volume": 48.347, "trades": 1, "taker_buy_volume": 148.76, "taker_buy_quote": 48.347}, {"ts": 1774445640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 54.18, "quote_volume": 17.55432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3353.97, "quote_volume": 1086.68628, "trades": 14, "taker_buy_volume": 450.0, "taker_buy_quote": 145.8}, {"ts": 1774445760000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 1044.22, "quote_volume": 338.9215, "trades": 4, "taker_buy_volume": 1044.22, "taker_buy_quote": 338.9215}, {"ts": 1774445820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445880000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3814.22, "quote_volume": 1239.43743, "trades": 6, "taker_buy_volume": 3630.15, "taker_buy_quote": 1179.79875}, {"ts": 1774445940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 307.69, "quote_volume": 99.99925, "trades": 1, "taker_buy_volume": 307.69, "taker_buy_quote": 99.99925}, {"ts": 1774446000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 139.96, "quote_volume": 45.34704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2621.34, "quote_volume": 849.31416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1170.64, "quote_volume": 379.28736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6931.54, "quote_volume": 2245.81896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 481.2, "quote_volume": 156.39, "trades": 2, "taker_buy_volume": 481.2, "taker_buy_quote": 156.39}, {"ts": 1774446360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 21.53, "quote_volume": 6.99725, "trades": 1, "taker_buy_volume": 21.53, "taker_buy_quote": 6.99725}, {"ts": 1774446420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2246.62, "quote_volume": 727.90488, "trades": 13, "taker_buy_volume": 504.14, "taker_buy_quote": 163.34136}, {"ts": 1774446480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 231.96, "quote_volume": 75.13027, "trades": 2, "taker_buy_volume": 207.19, "taker_buy_quote": 67.12956}, {"ts": 1774446540000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 4472.69, "quote_volume": 1444.78148, "trades": 5, "taker_buy_volume": 102.61, "taker_buy_quote": 33.24564}, {"ts": 1774446600000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1722.96, "quote_volume": 555.28832, "trades": 9, "taker_buy_volume": 30.81, "taker_buy_quote": 9.95163}, {"ts": 1774446660000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 32936.23, "quote_volume": 10638.86304, "trades": 10, "taker_buy_volume": 7217.77, "taker_buy_quote": 2331.80046}, {"ts": 1774446720000, "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 33748.0, "quote_volume": 10877.71857, "trades": 49, "taker_buy_volume": 4618.75, "taker_buy_quote": 1492.48629}, {"ts": 1774446780000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1230.13, "quote_volume": 397.41298, "trades": 3, "taker_buy_volume": 1230.13, "taker_buy_quote": 397.41298}, {"ts": 1774446840000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1371.16, "quote_volume": 442.15852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 173.16, "quote_volume": 55.93068, "trades": 2, "taker_buy_volume": 173.16, "taker_buy_quote": 55.93068}, {"ts": 1774446960000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 671.39, "quote_volume": 216.21962, "trades": 5, "taker_buy_volume": 32.04, "taker_buy_quote": 10.34892}, {"ts": 1774447020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1421.67, "quote_volume": 459.19941, "trades": 2, "taker_buy_volume": 1421.67, "taker_buy_quote": 459.19941}, {"ts": 1774447080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 614.02, "quote_volume": 197.71444, "trades": 3, "taker_buy_volume": 614.02, "taker_buy_quote": 197.71444}, {"ts": 1774447200000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2283.3, "quote_volume": 734.01512, "trades": 6, "taker_buy_volume": 1075.82, "taker_buy_quote": 346.41404}, {"ts": 1774447260000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 4591.79, "quote_volume": 1473.9831, "trades": 5, "taker_buy_volume": 4188.7, "taker_buy_quote": 1344.59121}, {"ts": 1774447320000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6003.16, "quote_volume": 1921.2612, "trades": 12, "taker_buy_volume": 51.38, "taker_buy_quote": 16.49298}, {"ts": 1774447380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 10203.03, "quote_volume": 3264.9696, "trades": 12, "taker_buy_volume": 1835.34, "taker_buy_quote": 587.3088}, {"ts": 1774447440000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 5127.07, "quote_volume": 1640.68097, "trades": 15, "taker_buy_volume": 3704.32, "taker_buy_quote": 1185.40097}, {"ts": 1774447500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 779.1, "quote_volume": 250.0911, "trades": 2, "taker_buy_volume": 779.1, "taker_buy_quote": 250.0911}, {"ts": 1774447560000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 7716.76, "quote_volume": 2477.09853, "trades": 8, "taker_buy_volume": 1245.26, "taker_buy_quote": 399.74703}, {"ts": 1774447620000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 148.62, "quote_volume": 47.72548, "trades": 3, "taker_buy_volume": 18.46, "taker_buy_quote": 5.94412}, {"ts": 1774447680000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 402.44, "quote_volume": 129.43255, "trades": 3, "taker_buy_volume": 249.31, "taker_buy_quote": 80.27782}, {"ts": 1774447740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 116.34, "quote_volume": 37.34514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447800000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 3370.22, "quote_volume": 1082.04623, "trades": 11, "taker_buy_volume": 205.61, "taker_buy_quote": 66.20642}, {"ts": 1774447860000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 4675.71, "quote_volume": 1498.39211, "trades": 21, "taker_buy_volume": 1524.79, "taker_buy_quote": 489.45759}, {"ts": 1774447920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4656.63, "quote_volume": 1490.1216, "trades": 11, "taker_buy_volume": 3216.63, "taker_buy_quote": 1029.3216}, {"ts": 1774447980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1006.8, "quote_volume": 322.176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448040000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3507.55, "quote_volume": 1122.4378, "trades": 5, "taker_buy_volume": 3507.55, "taker_buy_quote": 1122.4378}, {"ts": 1774448100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1156.3, "quote_volume": 371.1723, "trades": 1, "taker_buy_volume": 1156.3, "taker_buy_quote": 371.1723}, {"ts": 1774448220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2296.57, "quote_volume": 734.9024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 713.85, "quote_volume": 228.432, "trades": 3, "taker_buy_volume": 713.85, "taker_buy_quote": 228.432}, {"ts": 1774448460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 8668.63, "quote_volume": 2773.9616, "trades": 17, "taker_buy_volume": 8038.93, "taker_buy_quote": 2572.4576}, {"ts": 1774448520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 177.75, "quote_volume": 56.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448580000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6718.09, "quote_volume": 2149.81995, "trades": 13, "taker_buy_volume": 4841.47, "taker_buy_quote": 1549.30155}, {"ts": 1774448640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1987.6, "quote_volume": 636.032, "trades": 8, "taker_buy_volume": 893.0, "taker_buy_quote": 285.76}, {"ts": 1774448700000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1081.72, "quote_volume": 346.11906, "trades": 6, "taker_buy_volume": 150.38, "taker_buy_quote": 48.1216}, {"ts": 1774448760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448820000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 4004.08, "quote_volume": 1280.57363, "trades": 14, "taker_buy_volume": 3198.0, "taker_buy_quote": 1023.43411}, {"ts": 1774448880000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 6776.79, "quote_volume": 2171.01842, "trades": 25, "taker_buy_volume": 2445.62, "taker_buy_quote": 785.04402}, {"ts": 1774448940000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 667.99, "quote_volume": 213.74651, "trades": 3, "taker_buy_volume": 207.7, "taker_buy_quote": 66.464}, {"ts": 1774449000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 5478.76, "quote_volume": 1747.72444, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449060000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 7567.02, "quote_volume": 2414.50438, "trades": 18, "taker_buy_volume": 6448.13, "taker_buy_quote": 2057.57847}, {"ts": 1774449120000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2488.19, "quote_volume": 796.11882, "trades": 3, "taker_buy_volume": 2386.21, "taker_buy_quote": 763.5872}, {"ts": 1774449180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 705.1, "quote_volume": 225.632, "trades": 2, "taker_buy_volume": 705.1, "taker_buy_quote": 225.632}, {"ts": 1774449240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3235.75, "quote_volume": 1032.20425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449300000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 22823.37, "quote_volume": 7261.09087, "trades": 24, "taker_buy_volume": 473.46, "taker_buy_quote": 150.58374}, {"ts": 1774449360000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2573.26, "quote_volume": 819.14626, "trades": 12, "taker_buy_volume": 2466.15, "taker_buy_quote": 785.08528}, {"ts": 1774449420000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 2007.24, "quote_volume": 638.2844, "trades": 6, "taker_buy_volume": 1929.37, "taker_buy_quote": 613.59961}, {"ts": 1774449480000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 3540.79, "quote_volume": 1125.70378, "trades": 4, "taker_buy_volume": 3254.55, "taker_buy_quote": 1034.9657}, {"ts": 1774449540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 626.95, "quote_volume": 199.99705, "trades": 2, "taker_buy_volume": 626.95, "taker_buy_quote": 199.99705}, {"ts": 1774449600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 755.21, "quote_volume": 240.91199, "trades": 2, "taker_buy_volume": 755.21, "taker_buy_quote": 240.91199}, {"ts": 1774449660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 503.32, "quote_volume": 160.55908, "trades": 1, "taker_buy_volume": 503.32, "taker_buy_quote": 160.55908}, {"ts": 1774449780000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 235.2, "quote_volume": 74.96591, "trades": 2, "taker_buy_volume": 172.31, "taker_buy_quote": 54.96689}, {"ts": 1774449840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3172.58, "quote_volume": 1008.88044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 21753.34, "quote_volume": 6917.56212, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449960000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1756.13, "quote_volume": 557.53161, "trades": 10, "taker_buy_volume": 838.4, "taker_buy_quote": 266.6112}, {"ts": 1774450020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 17.46, "quote_volume": 5.55228, "trades": 1, "taker_buy_volume": 17.46, "taker_buy_quote": 5.55228}, {"ts": 1774450080000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 12355.04, "quote_volume": 3929.45605, "trades": 23, "taker_buy_volume": 6941.94, "taker_buy_quote": 2208.1414}, {"ts": 1774450140000, "open": 0.317, "high": 0.32, "low": 0.317, "close": 0.32, "volume": 6189.62, "quote_volume": 1974.45436, "trades": 26, "taker_buy_volume": 5872.03, "taker_buy_quote": 1873.2338}, {"ts": 1774450200000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2914.29, "quote_volume": 926.80041, "trades": 16, "taker_buy_volume": 56.19, "taker_buy_quote": 17.92461}, {"ts": 1774450260000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1547.38, "quote_volume": 490.60195, "trades": 8, "taker_buy_volume": 82.49, "taker_buy_quote": 26.23182}, {"ts": 1774450320000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 14686.68, "quote_volume": 4656.10475, "trades": 18, "taker_buy_volume": 427.19, "taker_buy_quote": 135.84642}, {"ts": 1774450380000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 519.58, "quote_volume": 165.12945, "trades": 5, "taker_buy_volume": 422.59, "taker_buy_quote": 134.38362}, {"ts": 1774450440000, "open": 0.317, "high": 0.32, "low": 0.317, "close": 0.32, "volume": 25231.36, "quote_volume": 8048.40578, "trades": 42, "taker_buy_volume": 25104.55, "taker_buy_quote": 8008.11271}, {"ts": 1774450500000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 280.77, "quote_volume": 89.54665, "trades": 5, "taker_buy_volume": 261.79, "taker_buy_quote": 83.51101}, {"ts": 1774450560000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 5216.29, "quote_volume": 1664.05762, "trades": 14, "taker_buy_volume": 3616.2, "taker_buy_quote": 1153.66747}, {"ts": 1774450620000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 422.38, "quote_volume": 134.57441, "trades": 5, "taker_buy_volume": 257.57, "taker_buy_quote": 82.16483}, {"ts": 1774450680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450740000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 3198.58, "quote_volume": 1017.69899, "trades": 15, "taker_buy_volume": 550.55, "taker_buy_quote": 175.62545}, {"ts": 1774450800000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 313.31, "quote_volume": 99.91479, "trades": 2, "taker_buy_volume": 282.21, "taker_buy_quote": 90.02499}, {"ts": 1774450860000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 3214.0, "quote_volume": 1022.27711, "trades": 12, "taker_buy_volume": 2684.75, "taker_buy_quote": 853.97561}, {"ts": 1774450920000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 321.77, "quote_volume": 102.61571, "trades": 4, "taker_buy_volume": 292.85, "taker_buy_quote": 93.41915}, {"ts": 1774450980000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 6281.62, "quote_volume": 2009.8112, "trades": 9, "taker_buy_volume": 6181.62, "taker_buy_quote": 1977.9112}, {"ts": 1774451040000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 8328.11, "quote_volume": 2656.68578, "trades": 9, "taker_buy_volume": 18.69, "taker_buy_quote": 5.9808}, {"ts": 1774451100000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 624.36, "quote_volume": 198.9162, "trades": 5, "taker_buy_volume": 369.72, "taker_buy_quote": 117.94068}, {"ts": 1774451160000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 21097.88, "quote_volume": 6709.14453, "trades": 17, "taker_buy_volume": 3913.34, "taker_buy_quote": 1244.46081}, {"ts": 1774451220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1241.78, "quote_volume": 394.88604, "trades": 4, "taker_buy_volume": 119.34, "taker_buy_quote": 37.95012}, {"ts": 1774451280000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3588.57, "quote_volume": 1141.18082, "trades": 6, "taker_buy_volume": 3555.57, "taker_buy_quote": 1130.68682}, {"ts": 1774451340000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2615.72, "quote_volume": 831.20003, "trades": 8, "taker_buy_volume": 2016.79, "taker_buy_quote": 641.33922}, {"ts": 1774451400000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3003.77, "quote_volume": 955.23884, "trades": 12, "taker_buy_volume": 1126.78, "taker_buy_quote": 358.35602}, {"ts": 1774451460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 183.6, "quote_volume": 58.5684, "trades": 5, "taker_buy_volume": 183.6, "taker_buy_quote": 58.5684}, {"ts": 1774451520000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2569.16, "quote_volume": 819.09932, "trades": 11, "taker_buy_volume": 2106.44, "taker_buy_quote": 671.95436}, {"ts": 1774451580000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1701.04, "quote_volume": 542.45327, "trades": 13, "taker_buy_volume": 1522.55, "taker_buy_quote": 485.69345}, {"ts": 1774451640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 45.39, "quote_volume": 14.43402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 24.25, "quote_volume": 7.73575, "trades": 1, "taker_buy_volume": 24.25, "taker_buy_quote": 7.73575}, {"ts": 1774451760000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 19342.1, "quote_volume": 6136.97686, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451820000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 19603.68, "quote_volume": 6197.1115, "trades": 48, "taker_buy_volume": 12894.86, "taker_buy_quote": 4077.79667}, {"ts": 1774451880000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1275.19, "quote_volume": 403.06432, "trades": 3, "taker_buy_volume": 104.28, "taker_buy_quote": 33.05676}, {"ts": 1774451940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 830.33, "quote_volume": 263.21461, "trades": 4, "taker_buy_volume": 32.0, "taker_buy_quote": 10.144}, {"ts": 1774452000000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1227.16, "quote_volume": 389.97629, "trades": 5, "taker_buy_volume": 966.57, "taker_buy_quote": 307.36926}, {"ts": 1774452060000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2864.71, "quote_volume": 910.54217, "trades": 10, "taker_buy_volume": 2429.1, "taker_buy_quote": 772.4538}, {"ts": 1774452120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 424.08, "quote_volume": 134.85744, "trades": 2, "taker_buy_volume": 424.08, "taker_buy_quote": 134.85744}, {"ts": 1774452180000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1408.28, "quote_volume": 447.91122, "trades": 4, "taker_buy_volume": 78.18, "taker_buy_quote": 24.93942}, {"ts": 1774452240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 324.97, "quote_volume": 103.34046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452300000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1826.75, "quote_volume": 580.92217, "trades": 6, "taker_buy_volume": 1611.6, "taker_buy_quote": 512.50447}, {"ts": 1774452360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 10767.43, "quote_volume": 3424.04274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 17.56, "quote_volume": 5.56652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452540000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4084.78, "quote_volume": 1297.34416, "trades": 12, "taker_buy_volume": 2468.9, "taker_buy_quote": 785.1102}, {"ts": 1774452600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 754.72, "quote_volume": 239.24624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452660000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1807.32, "quote_volume": 572.92014, "trades": 10, "taker_buy_volume": 685.46, "taker_buy_quote": 217.29082}, {"ts": 1774452720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3995.84, "quote_volume": 1270.67712, "trades": 7, "taker_buy_volume": 3995.84, "taker_buy_quote": 1270.67712}, {"ts": 1774452780000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1289.76, "quote_volume": 408.96342, "trades": 3, "taker_buy_volume": 109.5, "taker_buy_quote": 34.821}, {"ts": 1774452840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 49.25, "quote_volume": 15.6615, "trades": 2, "taker_buy_volume": 49.25, "taker_buy_quote": 15.6615}, {"ts": 1774452900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2721.86, "quote_volume": 865.55148, "trades": 5, "taker_buy_volume": 2721.86, "taker_buy_quote": 865.55148}, {"ts": 1774452960000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1390.7, "quote_volume": 442.02096, "trades": 9, "taker_buy_volume": 1169.06, "taker_buy_quote": 371.76108}, {"ts": 1774453020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 86.1, "quote_volume": 27.3798, "trades": 1, "taker_buy_volume": 86.1, "taker_buy_quote": 27.3798}, {"ts": 1774453080000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 8012.82, "quote_volume": 2548.05489, "trades": 17, "taker_buy_volume": 7022.94, "taker_buy_quote": 2233.29492}, {"ts": 1774453140000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 8260.34, "quote_volume": 2626.80687, "trades": 5, "taker_buy_volume": 1608.79, "taker_buy_quote": 511.61397}, {"ts": 1774453200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453260000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 219.42, "quote_volume": 69.61883, "trades": 2, "taker_buy_volume": 62.69, "taker_buy_quote": 19.93542}, {"ts": 1774453320000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1572.42, "quote_volume": 500.04825, "trades": 4, "taker_buy_volume": 1540.21, "taker_buy_quote": 489.80547}, {"ts": 1774453380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2103.25, "quote_volume": 670.93675, "trades": 3, "taker_buy_volume": 2103.25, "taker_buy_quote": 670.93675}, {"ts": 1774453440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 258.79, "quote_volume": 82.55401, "trades": 2, "taker_buy_volume": 258.79, "taker_buy_quote": 82.55401}, {"ts": 1774453560000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 600.36, "quote_volume": 190.94466, "trades": 2, "taker_buy_volume": 30.18, "taker_buy_quote": 9.62742}, {"ts": 1774453620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 143.05, "quote_volume": 45.63295, "trades": 1, "taker_buy_volume": 143.05, "taker_buy_quote": 45.63295}, {"ts": 1774453680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 334.0, "quote_volume": 106.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453860000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2900.05, "quote_volume": 922.27661, "trades": 7, "taker_buy_volume": 60.71, "taker_buy_quote": 19.36649}, {"ts": 1774453920000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1224.06, "quote_volume": 389.66161, "trades": 7, "taker_buy_volume": 410.53, "taker_buy_quote": 130.95907}, {"ts": 1774453980000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 9341.03, "quote_volume": 2978.79143, "trades": 6, "taker_buy_volume": 8343.89, "taker_buy_quote": 2661.70091}, {"ts": 1774454040000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 8848.28, "quote_volume": 2813.72151, "trades": 13, "taker_buy_volume": 461.26, "taker_buy_quote": 147.14194}, {"ts": 1774454100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 11764.24, "quote_volume": 3741.02832, "trades": 13, "taker_buy_volume": 3918.05, "taker_buy_quote": 1245.9399}, {"ts": 1774454160000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1094.69, "quote_volume": 347.05467, "trades": 5, "taker_buy_volume": 37.94, "taker_buy_quote": 12.06492}, {"ts": 1774454220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 695.28, "quote_volume": 220.40376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454340000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4030.75, "quote_volume": 1277.7853, "trades": 6, "taker_buy_volume": 37.55, "taker_buy_quote": 11.9409}, {"ts": 1774454400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 9575.08, "quote_volume": 3035.30036, "trades": 18, "taker_buy_volume": 4826.65, "taker_buy_quote": 1530.04805}, {"ts": 1774454460000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1232.22, "quote_volume": 390.64471, "trades": 4, "taker_buy_volume": 30.97, "taker_buy_quote": 9.84846}, {"ts": 1774454520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 24.62, "quote_volume": 7.85378, "trades": 1, "taker_buy_volume": 24.62, "taker_buy_quote": 7.85378}, {"ts": 1774454700000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 5118.65, "quote_volume": 1627.52829, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 128.83, "quote_volume": 40.96794, "trades": 1, "taker_buy_volume": 128.83, "taker_buy_quote": 40.96794}, {"ts": 1774454820000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 22595.77, "quote_volume": 7215.85021, "trades": 13, "taker_buy_volume": 22449.71, "taker_buy_quote": 7169.28286}, {"ts": 1774454880000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 7012.34, "quote_volume": 2243.91606, "trades": 4, "taker_buy_volume": 6979.6, "taker_buy_quote": 2233.472}, {"ts": 1774454940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1250.18, "quote_volume": 398.80742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455000000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4525.56, "quote_volume": 1442.55962, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 77.36, "quote_volume": 24.60048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455120000, "open": 0.319, "high": 0.324, "low": 0.319, "close": 0.323, "volume": 162951.14, "quote_volume": 52344.64291, "trades": 146, "taker_buy_volume": 150092.05, "taker_buy_quote": 48194.11406}, {"ts": 1774455180000, "open": 0.324, "high": 0.327, "low": 0.323, "close": 0.326, "volume": 35667.04, "quote_volume": 11587.4521, "trades": 41, "taker_buy_volume": 30847.53, "taker_buy_quote": 10030.50173}, {"ts": 1774455240000, "open": 0.326, "high": 0.33, "low": 0.326, "close": 0.327, "volume": 61295.93, "quote_volume": 20062.548, "trades": 90, "taker_buy_volume": 39359.53, "taker_buy_quote": 12898.08751}, {"ts": 1774455300000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 13839.01, "quote_volume": 4502.59445, "trades": 40, "taker_buy_volume": 2007.1, "taker_buy_quote": 654.3146}, {"ts": 1774455360000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 1908.82, "quote_volume": 623.30894, "trades": 5, "taker_buy_volume": 1471.22, "taker_buy_quote": 481.08894}, {"ts": 1774455420000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1569.56, "quote_volume": 513.22438, "trades": 4, "taker_buy_volume": 1547.82, "taker_buy_quote": 506.13714}, {"ts": 1774455480000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 9277.18, "quote_volume": 3019.80437, "trades": 13, "taker_buy_volume": 3113.18, "taker_buy_quote": 1015.41075}, {"ts": 1774455540000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 6749.99, "quote_volume": 2198.04663, "trades": 16, "taker_buy_volume": 4572.58, "taker_buy_quote": 1490.38838}, {"ts": 1774455600000, "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 31161.83, "quote_volume": 10054.56463, "trades": 46, "taker_buy_volume": 8695.78, "taker_buy_quote": 2810.13248}, {"ts": 1774455660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 13818.14, "quote_volume": 4477.07736, "trades": 10, "taker_buy_volume": 13818.14, "taker_buy_quote": 4477.07736}, {"ts": 1774455720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1784.5, "quote_volume": 578.178, "trades": 3, "taker_buy_volume": 484.44, "taker_buy_quote": 156.95856}, {"ts": 1774455780000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1039.73, "quote_volume": 336.31099, "trades": 4, "taker_buy_volume": 478.2, "taker_buy_quote": 154.9368}, {"ts": 1774455840000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 4113.09, "quote_volume": 1324.32248, "trades": 11, "taker_buy_volume": 2245.28, "taker_buy_quote": 723.13617}, {"ts": 1774455900000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 11172.95, "quote_volume": 3612.1036, "trades": 7, "taker_buy_volume": 7887.2, "taker_buy_quote": 2547.5656}, {"ts": 1774455960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 29.51, "quote_volume": 9.56124, "trades": 1, "taker_buy_volume": 29.51, "taker_buy_quote": 9.56124}, {"ts": 1774456020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4114.15, "quote_volume": 1332.9846, "trades": 3, "taker_buy_volume": 31.45, "taker_buy_quote": 10.1898}, {"ts": 1774456080000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 20851.95, "quote_volume": 6736.44831, "trades": 30, "taker_buy_volume": 9190.14, "taker_buy_quote": 2969.68368}, {"ts": 1774456140000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 10710.42, "quote_volume": 3453.09828, "trades": 13, "taker_buy_volume": 450.0, "taker_buy_quote": 144.9}, {"ts": 1774456200000, "open": 0.323, "high": 0.324, "low": 0.319, "close": 0.321, "volume": 63772.04, "quote_volume": 20482.27367, "trades": 79, "taker_buy_volume": 5932.26, "taker_buy_quote": 1910.64033}, {"ts": 1774456260000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 19727.37, "quote_volume": 6369.30479, "trades": 36, "taker_buy_volume": 19368.87, "taker_buy_quote": 6253.50929}, {"ts": 1774456320000, "open": 0.322, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 18581.23, "quote_volume": 5962.37085, "trades": 22, "taker_buy_volume": 1418.25, "taker_buy_quote": 455.32459}, {"ts": 1774456380000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 20.0, "quote_volume": 6.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456440000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4944.69, "quote_volume": 1587.39792, "trades": 6, "taker_buy_volume": 4944.69, "taker_buy_quote": 1587.39792}, {"ts": 1774456500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 8411.85, "quote_volume": 2691.792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456560000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 50.8, "quote_volume": 16.28332, "trades": 2, "taker_buy_volume": 27.32, "taker_buy_quote": 8.76972}, {"ts": 1774456620000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 3770.6, "quote_volume": 1206.57506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1260.08, "quote_volume": 402.895, "trades": 7, "taker_buy_volume": 929.48, "taker_buy_quote": 297.4336}, {"ts": 1774456740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4493.06, "quote_volume": 1442.27226, "trades": 2, "taker_buy_volume": 4493.06, "taker_buy_quote": 1442.27226}, {"ts": 1774456800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2442.84, "quote_volume": 784.15164, "trades": 4, "taker_buy_volume": 494.81, "taker_buy_quote": 158.83401}, {"ts": 1774456860000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 773.16, "quote_volume": 248.42703, "trades": 5, "taker_buy_volume": 647.86, "taker_buy_quote": 208.20573}, {"ts": 1774456920000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 90.41, "quote_volume": 29.04012, "trades": 2, "taker_buy_volume": 18.51, "taker_buy_quote": 5.96022}, {"ts": 1774456980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 235.47, "quote_volume": 75.58587, "trades": 1, "taker_buy_volume": 235.47, "taker_buy_quote": 75.58587}, {"ts": 1774457100000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1771.55, "quote_volume": 567.0203, "trades": 12, "taker_buy_volume": 124.3, "taker_buy_quote": 39.9003}, {"ts": 1774457160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 93.84, "quote_volume": 30.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457220000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1172.19, "quote_volume": 376.15586, "trades": 5, "taker_buy_volume": 1055.06, "taker_buy_quote": 338.67426}, {"ts": 1774457280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457340000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 125.07, "quote_volume": 40.12247, "trades": 2, "taker_buy_volume": 100.07, "taker_buy_quote": 32.12247}, {"ts": 1774457400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 122.67, "quote_volume": 39.37707, "trades": 2, "taker_buy_volume": 122.67, "taker_buy_quote": 39.37707}, {"ts": 1774457460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 204.96, "quote_volume": 65.79216, "trades": 1, "taker_buy_volume": 204.96, "taker_buy_quote": 65.79216}, {"ts": 1774457520000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 4495.5, "quote_volume": 1439.61126, "trades": 8, "taker_buy_volume": 2071.0, "taker_buy_quote": 663.77126}, {"ts": 1774457580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 97.32, "quote_volume": 31.1424, "trades": 1, "taker_buy_volume": 97.32, "taker_buy_quote": 31.1424}, {"ts": 1774457640000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1550.76, "quote_volume": 496.26177, "trades": 9, "taker_buy_volume": 650.76, "taker_buy_quote": 208.26177}, {"ts": 1774457700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1686.91, "quote_volume": 541.49811, "trades": 4, "taker_buy_volume": 1686.91, "taker_buy_quote": 541.49811}, {"ts": 1774457760000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 12086.15, "quote_volume": 3867.39696, "trades": 12, "taker_buy_volume": 7064.79, "taker_buy_quote": 2260.75143}, {"ts": 1774457820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3944.87, "quote_volume": 1262.3584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 314.53, "quote_volume": 100.6496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 206.46, "quote_volume": 66.0672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458000000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 5583.14, "quote_volume": 1786.82402, "trades": 6, "taker_buy_volume": 219.22, "taker_buy_quote": 70.36962}, {"ts": 1774458060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458120000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 346.0, "quote_volume": 110.75175, "trades": 2, "taker_buy_volume": 31.75, "taker_buy_quote": 10.19175}, {"ts": 1774458180000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 812.71, "quote_volume": 260.18899, "trades": 5, "taker_buy_volume": 121.79, "taker_buy_quote": 39.09459}, {"ts": 1774458240000, "open": 0.321, "high": 0.321, "low": 0.318, "close": 0.319, "volume": 43820.72, "quote_volume": 14017.88734, "trades": 30, "taker_buy_volume": 1754.71, "taker_buy_quote": 562.37944}, {"ts": 1774458300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5464.01, "quote_volume": 1737.55518, "trades": 15, "taker_buy_volume": 971.98, "taker_buy_quote": 309.08964}, {"ts": 1774458360000, "open": 0.317, "high": 0.323, "low": 0.317, "close": 0.319, "volume": 94243.05, "quote_volume": 30123.51718, "trades": 99, "taker_buy_volume": 55574.67, "taker_buy_quote": 17798.19786}, {"ts": 1774458420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2678.52, "quote_volume": 851.76936, "trades": 6, "taker_buy_volume": 2631.36, "taker_buy_quote": 836.77248}, {"ts": 1774458480000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1376.38, "quote_volume": 436.55318, "trades": 4, "taker_buy_volume": 240.72, "taker_buy_quote": 76.54896}, {"ts": 1774458540000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 338.17, "quote_volume": 107.21864, "trades": 2, "taker_buy_volume": 18.75, "taker_buy_quote": 5.9625}, {"ts": 1774458600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 18.75, "quote_volume": 5.9625, "trades": 1, "taker_buy_volume": 18.75, "taker_buy_quote": 5.9625}, {"ts": 1774458660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 91.33, "quote_volume": 29.04294, "trades": 2, "taker_buy_volume": 91.33, "taker_buy_quote": 29.04294}, {"ts": 1774458720000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 222.71, "quote_volume": 70.66806, "trades": 5, "taker_buy_volume": 68.99, "taker_buy_quote": 21.93882}, {"ts": 1774458780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 568.99, "quote_volume": 180.93882, "trades": 1, "taker_buy_volume": 568.99, "taker_buy_quote": 180.93882}, {"ts": 1774458840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 314.46, "quote_volume": 99.99828, "trades": 1, "taker_buy_volume": 314.46, "taker_buy_quote": 99.99828}, {"ts": 1774458900000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3301.83, "quote_volume": 1046.8247, "trades": 11, "taker_buy_volume": 692.65, "taker_buy_quote": 219.71464}, {"ts": 1774458960000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 36229.13, "quote_volume": 11448.53172, "trades": 27, "taker_buy_volume": 27997.74, "taker_buy_quote": 8847.41248}, {"ts": 1774459020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 18.8, "quote_volume": 5.9596, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 5.9596}, {"ts": 1774459080000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 4871.21, "quote_volume": 1539.29754, "trades": 7, "taker_buy_volume": 3259.55, "taker_buy_quote": 1030.0366}, {"ts": 1774459140000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 7559.65, "quote_volume": 2390.29009, "trades": 18, "taker_buy_volume": 4348.87, "taker_buy_quote": 1376.51421}, {"ts": 1774459200000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 1393.12, "quote_volume": 440.24468, "trades": 9, "taker_buy_volume": 1195.56, "taker_buy_quote": 377.91106}, {"ts": 1774459260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 105.23, "quote_volume": 33.25268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3780.96, "quote_volume": 1194.78336, "trades": 3, "taker_buy_volume": 90.21, "taker_buy_quote": 28.50636}, {"ts": 1774459380000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 1636.39, "quote_volume": 516.95057, "trades": 11, "taker_buy_volume": 1362.24, "taker_buy_quote": 430.51897}, {"ts": 1774459440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 540.16, "quote_volume": 171.23072, "trades": 1, "taker_buy_volume": 540.16, "taker_buy_quote": 171.23072}, {"ts": 1774459500000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 284.93, "quote_volume": 90.30383, "trades": 4, "taker_buy_volume": 265.95, "taker_buy_quote": 84.30615}, {"ts": 1774459560000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 5406.81, "quote_volume": 1714.11011, "trades": 15, "taker_buy_volume": 5299.37, "taker_buy_quote": 1680.07061}, {"ts": 1774459620000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2682.78, "quote_volume": 850.59511, "trades": 12, "taker_buy_volume": 153.85, "taker_buy_quote": 48.9243}, {"ts": 1774459680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 25.99, "quote_volume": 8.26482, "trades": 1, "taker_buy_volume": 25.99, "taker_buy_quote": 8.26482}, {"ts": 1774459740000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 204.95, "quote_volume": 65.15518, "trades": 6, "taker_buy_volume": 186.03, "taker_buy_quote": 59.15754}, {"ts": 1774459800000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 11662.15, "quote_volume": 3695.48186, "trades": 24, "taker_buy_volume": 1881.22, "taker_buy_quote": 596.37469}, {"ts": 1774459860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459920000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 37.84, "quote_volume": 11.9763, "trades": 2, "taker_buy_volume": 18.86, "taker_buy_quote": 5.97862}, {"ts": 1774459980000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 2994.64, "quote_volume": 946.53846, "trades": 7, "taker_buy_volume": 247.43, "taker_buy_quote": 78.43531}, {"ts": 1774460040000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 4692.28, "quote_volume": 1482.26734, "trades": 10, "taker_buy_volume": 2849.14, "taker_buy_quote": 900.32824}, {"ts": 1774460100000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 705.22, "quote_volume": 222.86838, "trades": 4, "taker_buy_volume": 45.69, "taker_buy_quote": 14.4569}, {"ts": 1774460160000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 247.19, "quote_volume": 78.15749, "trades": 5, "taker_buy_volume": 228.15, "taker_buy_quote": 72.14085}, {"ts": 1774460220000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 112.69, "quote_volume": 35.69028, "trades": 4, "taker_buy_volume": 80.24, "taker_buy_quote": 25.43608}, {"ts": 1774460280000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 76848.11, "quote_volume": 24214.52693, "trades": 52, "taker_buy_volume": 11807.57, "taker_buy_quote": 3722.72007}, {"ts": 1774460340000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 429.54, "quote_volume": 135.77236, "trades": 6, "taker_buy_volume": 37.72, "taker_buy_quote": 11.95724}, {"ts": 1774460400000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1326.99, "quote_volume": 419.54231, "trades": 6, "taker_buy_volume": 213.47, "taker_buy_quote": 67.66999}, {"ts": 1774460460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2372.7, "quote_volume": 752.1459, "trades": 7, "taker_buy_volume": 2372.7, "taker_buy_quote": 752.1459}, {"ts": 1774460580000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 574.3, "quote_volume": 181.52596, "trades": 5, "taker_buy_volume": 47.16, "taker_buy_quote": 14.94972}, {"ts": 1774460640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460700000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 9263.29, "quote_volume": 2924.76769, "trades": 15, "taker_buy_volume": 1827.76, "taker_buy_quote": 577.59085}, {"ts": 1774460760000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 56078.9, "quote_volume": 17624.7409, "trades": 48, "taker_buy_volume": 16755.54, "taker_buy_quote": 5261.73897}, {"ts": 1774460820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1020.57, "quote_volume": 320.45898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460880000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 10227.35, "quote_volume": 3203.2221, "trades": 35, "taker_buy_volume": 1130.97, "taker_buy_quote": 354.43055}, {"ts": 1774460940000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2781.43, "quote_volume": 873.40076, "trades": 8, "taker_buy_volume": 2781.43, "taker_buy_quote": 873.40076}, {"ts": 1774461000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 5941.88, "quote_volume": 1859.80844, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 256.17, "quote_volume": 80.43738, "trades": 2, "taker_buy_volume": 256.17, "taker_buy_quote": 80.43738}, {"ts": 1774461120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 51.91, "quote_volume": 16.29974, "trades": 1, "taker_buy_volume": 51.91, "taker_buy_quote": 16.29974}, {"ts": 1774461180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 33.93, "quote_volume": 10.62009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 155.86, "quote_volume": 48.78418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461300000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 5959.24, "quote_volume": 1865.21792, "trades": 13, "taker_buy_volume": 965.08, "taker_buy_quote": 302.07004}, {"ts": 1774461360000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1065.22, "quote_volume": 332.39298, "trades": 7, "taker_buy_volume": 44.34, "taker_buy_quote": 13.87842}, {"ts": 1774461420000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 768.5, "quote_volume": 239.86724, "trades": 3, "taker_buy_volume": 95.24, "taker_buy_quote": 29.81012}, {"ts": 1774461480000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1365.01, "quote_volume": 427.14403, "trades": 9, "taker_buy_volume": 1260.91, "taker_buy_quote": 394.66483}, {"ts": 1774461540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 257.83, "quote_volume": 80.70079, "trades": 2, "taker_buy_volume": 257.83, "taker_buy_quote": 80.70079}, {"ts": 1774461600000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 8542.43, "quote_volume": 2673.73108, "trades": 10, "taker_buy_volume": 8492.92, "taker_buy_quote": 2658.28396}, {"ts": 1774461660000, "open": 0.313, "high": 0.313, "low": 0.31, "close": 0.311, "volume": 19232.79, "quote_volume": 5974.96013, "trades": 31, "taker_buy_volume": 8898.77, "taker_buy_quote": 2767.59073}, {"ts": 1774461720000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 404.32, "quote_volume": 125.84613, "trades": 5, "taker_buy_volume": 102.61, "taker_buy_quote": 32.01432}, {"ts": 1774461780000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 4147.17, "quote_volume": 1295.84537, "trades": 9, "taker_buy_volume": 4147.17, "taker_buy_quote": 1295.84537}, {"ts": 1774461840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 20.0, "quote_volume": 6.26, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 6.26}, {"ts": 1774461900000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 310.06, "quote_volume": 96.75629, "trades": 2, "taker_buy_volume": 17.57, "taker_buy_quote": 5.49941}, {"ts": 1774461960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1097.71, "quote_volume": 343.58323, "trades": 1, "taker_buy_volume": 1097.71, "taker_buy_quote": 343.58323}, {"ts": 1774462020000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 960.21, "quote_volume": 299.67436, "trades": 4, "taker_buy_volume": 88.84, "taker_buy_quote": 27.80692}, {"ts": 1774462080000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 107.56, "quote_volume": 33.58494, "trades": 3, "taker_buy_volume": 26.22, "taker_buy_quote": 8.20686}, {"ts": 1774462140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 952.35, "quote_volume": 297.1332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4722.64, "quote_volume": 1473.46368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462380000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1095.54, "quote_volume": 341.71294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462440000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 149.39, "quote_volume": 46.5115, "trades": 5, "taker_buy_volume": 51.21, "taker_buy_quote": 15.97752}, {"ts": 1774462500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1256.66, "quote_volume": 392.07792, "trades": 5, "taker_buy_volume": 1256.66, "taker_buy_quote": 392.07792}, {"ts": 1774462560000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 316.32, "quote_volume": 98.62274, "trades": 5, "taker_buy_volume": 247.22, "taker_buy_quote": 77.13264}, {"ts": 1774462620000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 7981.86, "quote_volume": 2489.90718, "trades": 7, "taker_buy_volume": 7548.72, "taker_buy_quote": 2355.20064}, {"ts": 1774462680000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 2204.25, "quote_volume": 688.83815, "trades": 10, "taker_buy_volume": 2068.74, "taker_buy_quote": 646.59451}, {"ts": 1774462740000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1083.55, "quote_volume": 338.09947, "trades": 3, "taker_buy_volume": 31.87, "taker_buy_quote": 9.97531}, {"ts": 1774462800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 31.94, "quote_volume": 9.99722, "trades": 1, "taker_buy_volume": 31.94, "taker_buy_quote": 9.99722}, {"ts": 1774462860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 9322.24, "quote_volume": 2917.86112, "trades": 19, "taker_buy_volume": 8032.39, "taker_buy_quote": 2514.13807}, {"ts": 1774462920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1000.0, "quote_volume": 312.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462980000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 3208.87, "quote_volume": 1004.35708, "trades": 8, "taker_buy_volume": 3189.64, "taker_buy_quote": 998.35732}, {"ts": 1774463040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 9468.73, "quote_volume": 2963.71249, "trades": 9, "taker_buy_volume": 7655.25, "taker_buy_quote": 2396.09325}, {"ts": 1774463100000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 2861.82, "quote_volume": 895.7687, "trades": 8, "taker_buy_volume": 2582.71, "taker_buy_quote": 808.40727}, {"ts": 1774463160000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 987.74, "quote_volume": 309.75036, "trades": 2, "taker_buy_volume": 587.74, "taker_buy_quote": 184.55036}, {"ts": 1774463220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2572.66, "quote_volume": 805.24258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463280000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 5947.4, "quote_volume": 1860.98749, "trades": 20, "taker_buy_volume": 1618.74, "taker_buy_quote": 506.66562}, {"ts": 1774463340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 290.2, "quote_volume": 90.8326, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 62.3496}, {"ts": 1774463460000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1824.3, "quote_volume": 570.4339, "trades": 5, "taker_buy_volume": 1252.3, "taker_buy_quote": 391.9699}, {"ts": 1774463520000, "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 4392.69, "quote_volume": 1370.51285, "trades": 11, "taker_buy_volume": 19.1, "taker_buy_quote": 5.9783}, {"ts": 1774463580000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 5911.18, "quote_volume": 1849.29158, "trades": 13, "taker_buy_volume": 1706.27, "taker_buy_quote": 533.15475}, {"ts": 1774463640000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 2465.59, "quote_volume": 771.78767, "trades": 7, "taker_buy_volume": 58.0, "taker_buy_quote": 18.212}, {"ts": 1774463700000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1877.37, "quote_volume": 587.64658, "trades": 7, "taker_buy_volume": 29.77, "taker_buy_quote": 9.34778}, {"ts": 1774463760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 7780.16, "quote_volume": 2435.19008, "trades": 10, "taker_buy_volume": 3035.65, "taker_buy_quote": 950.15845}, {"ts": 1774463820000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 2948.34, "quote_volume": 922.65573, "trades": 13, "taker_buy_volume": 2543.3, "taker_buy_quote": 796.28325}, {"ts": 1774463880000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 196.22, "quote_volume": 61.4359, "trades": 3, "taker_buy_volume": 19.04, "taker_buy_quote": 5.97856}, {"ts": 1774463940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4257.44, "quote_volume": 1332.57872, "trades": 5, "taker_buy_volume": 68.4, "taker_buy_quote": 21.4092}, {"ts": 1774464000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1483.74, "quote_volume": 464.41062, "trades": 2, "taker_buy_volume": 1483.74, "taker_buy_quote": 464.41062}, {"ts": 1774464120000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4892.68, "quote_volume": 1534.53028, "trades": 7, "taker_buy_volume": 3121.44, "taker_buy_quote": 980.13216}, {"ts": 1774464180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 272.79, "quote_volume": 85.38327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 19.04, "quote_volume": 5.97856, "trades": 1, "taker_buy_volume": 19.04, "taker_buy_quote": 5.97856}, {"ts": 1774464300000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 6888.79, "quote_volume": 2163.07813, "trades": 11, "taker_buy_volume": 6349.2, "taker_buy_quote": 1994.18646}, {"ts": 1774464360000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2475.67, "quote_volume": 777.63274, "trades": 10, "taker_buy_volume": 1295.46, "taker_buy_quote": 407.0468}, {"ts": 1774464420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 62.12, "quote_volume": 19.5678, "trades": 3, "taker_buy_volume": 62.12, "taker_buy_quote": 19.5678}, {"ts": 1774464480000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2066.64, "quote_volume": 652.29787, "trades": 12, "taker_buy_volume": 2066.64, "taker_buy_quote": 652.29787}, {"ts": 1774464540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2334.52, "quote_volume": 737.70832, "trades": 8, "taker_buy_volume": 1186.22, "taker_buy_quote": 374.84552}, {"ts": 1774464600000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 10611.86, "quote_volume": 3363.9043, "trades": 21, "taker_buy_volume": 10584.2, "taker_buy_quote": 3355.1914}, {"ts": 1774464660000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 811.76, "quote_volume": 257.23946, "trades": 4, "taker_buy_volume": 273.3, "taker_buy_quote": 86.6361}, {"ts": 1774464720000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4736.24, "quote_volume": 1502.05339, "trades": 15, "taker_buy_volume": 1926.69, "taker_buy_quote": 611.42604}, {"ts": 1774464780000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3427.02, "quote_volume": 1089.71436, "trades": 15, "taker_buy_volume": 3349.02, "taker_buy_quote": 1064.98836}, {"ts": 1774464840000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 6359.76, "quote_volume": 2021.51809, "trades": 17, "taker_buy_volume": 5240.23, "taker_buy_quote": 1666.62708}, {"ts": 1774464900000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 9781.14, "quote_volume": 3104.97639, "trades": 12, "taker_buy_volume": 1925.82, "taker_buy_quote": 612.41076}, {"ts": 1774464960000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 9527.92, "quote_volume": 3015.46741, "trades": 16, "taker_buy_volume": 18.75, "taker_buy_quote": 5.9625}, {"ts": 1774465020000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 37300.54, "quote_volume": 11749.94896, "trades": 27, "taker_buy_volume": 26738.55, "taker_buy_quote": 8422.92211}, {"ts": 1774465080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1358.71, "quote_volume": 429.35236, "trades": 4, "taker_buy_volume": 1330.76, "taker_buy_quote": 420.52016}, {"ts": 1774465200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 14800.76, "quote_volume": 4691.84092, "trades": 11, "taker_buy_volume": 4125.02, "taker_buy_quote": 1307.63134}, {"ts": 1774465260000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 752.16, "quote_volume": 238.45047, "trades": 2, "taker_buy_volume": 15.75, "taker_buy_quote": 5.0085}, {"ts": 1774465320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5015.07, "quote_volume": 1589.77719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465380000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 8622.43, "quote_volume": 2732.9678, "trades": 10, "taker_buy_volume": 2565.4, "taker_buy_quote": 813.2318}, {"ts": 1774465440000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 3199.0, "quote_volume": 1010.93162, "trades": 8, "taker_buy_volume": 3141.0, "taker_buy_quote": 992.66162}, {"ts": 1774465500000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 10988.69, "quote_volume": 3483.37363, "trades": 15, "taker_buy_volume": 4036.51, "taker_buy_quote": 1279.57367}, {"ts": 1774465560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 232.96, "quote_volume": 73.61536, "trades": 1, "taker_buy_volume": 232.96, "taker_buy_quote": 73.61536}, {"ts": 1774465620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3776.8, "quote_volume": 1193.4688, "trades": 4, "taker_buy_volume": 1947.94, "taker_buy_quote": 615.54904}, {"ts": 1774465680000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5645.09, "quote_volume": 1779.31427, "trades": 7, "taker_buy_volume": 688.81, "taker_buy_quote": 216.97515}, {"ts": 1774465740000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 451.1, "quote_volume": 142.0954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3474.0, "quote_volume": 1094.31, "trades": 2, "taker_buy_volume": 3474.0, "taker_buy_quote": 1094.31}, {"ts": 1774465860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3474.0, "quote_volume": 1094.31, "trades": 3, "taker_buy_volume": 3474.0, "taker_buy_quote": 1094.31}, {"ts": 1774465920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 180.55, "quote_volume": 57.0538, "trades": 1, "taker_buy_volume": 180.55, "taker_buy_quote": 57.0538}, {"ts": 1774466040000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 3195.75, "quote_volume": 1005.61897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3479.61, "quote_volume": 1096.07715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1176.47, "quote_volume": 370.58805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466280000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2213.31, "quote_volume": 699.20651, "trades": 7, "taker_buy_volume": 2013.86, "taker_buy_quote": 636.37976}, {"ts": 1774466340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1473.7, "quote_volume": 465.6892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466400000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 4016.85, "quote_volume": 1267.26456, "trades": 8, "taker_buy_volume": 1506.81, "taker_buy_quote": 476.15196}, {"ts": 1774466460000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5403.42, "quote_volume": 1704.11302, "trades": 7, "taker_buy_volume": 1585.72, "taker_buy_quote": 501.08752}, {"ts": 1774466520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1400.31, "quote_volume": 442.49796, "trades": 4, "taker_buy_volume": 1400.31, "taker_buy_quote": 442.49796}, {"ts": 1774466580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 18.8, "quote_volume": 5.9596, "trades": 1, "taker_buy_volume": 18.8, "taker_buy_quote": 5.9596}, {"ts": 1774466640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1349.5, "quote_volume": 427.7915, "trades": 3, "taker_buy_volume": 913.24, "taker_buy_quote": 289.49708}, {"ts": 1774466700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466820000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1169.52, "quote_volume": 370.05725, "trades": 5, "taker_buy_volume": 488.93, "taker_buy_quote": 154.99081}, {"ts": 1774466880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466940000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 463.71, "quote_volume": 146.86029, "trades": 4, "taker_buy_volume": 327.93, "taker_buy_quote": 103.95381}, {"ts": 1774467000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 661.93, "quote_volume": 209.83181, "trades": 1, "taker_buy_volume": 661.93, "taker_buy_quote": 209.83181}, {"ts": 1774467060000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 9747.92, "quote_volume": 3083.89309, "trades": 7, "taker_buy_volume": 76.37, "taker_buy_quote": 24.20929}, {"ts": 1774467120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 5569.35, "quote_volume": 1759.9146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467180000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 2151.2, "quote_volume": 678.80447, "trades": 6, "taker_buy_volume": 1176.47, "taker_buy_quote": 371.76452}, {"ts": 1774467240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 450.0, "quote_volume": 142.2, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 142.2}, {"ts": 1774467300000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 8794.97, "quote_volume": 2774.85065, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467360000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 370.07, "quote_volume": 116.54651, "trades": 4, "taker_buy_volume": 344.53, "taker_buy_quote": 108.52695}, {"ts": 1774467420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 867.17, "quote_volume": 272.29138, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467480000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1947.22, "quote_volume": 611.44594, "trades": 5, "taker_buy_volume": 18.86, "taker_buy_quote": 5.9409}, {"ts": 1774467540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5082.9, "quote_volume": 1601.1135, "trades": 5, "taker_buy_volume": 5082.9, "taker_buy_quote": 1601.1135}, {"ts": 1774467600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 6498.0, "quote_volume": 2046.87, "trades": 4, "taker_buy_volume": 3024.0, "taker_buy_quote": 952.56}, {"ts": 1774467660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 68.59, "quote_volume": 21.60585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467840000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 4584.89, "quote_volume": 1443.54597, "trades": 6, "taker_buy_volume": 866.51, "taker_buy_quote": 272.95065}, {"ts": 1774467900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1536.97, "quote_volume": 484.14555, "trades": 2, "taker_buy_volume": 1536.97, "taker_buy_quote": 484.14555}, {"ts": 1774467960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 625.73, "quote_volume": 196.47922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 9764.44, "quote_volume": 3066.03416, "trades": 13, "taker_buy_volume": 898.56, "taker_buy_quote": 282.14784}, {"ts": 1774468080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1180.21, "quote_volume": 370.58594, "trades": 3, "taker_buy_volume": 730.21, "taker_buy_quote": 229.28594}, {"ts": 1774468200000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1590.49, "quote_volume": 499.43266, "trades": 7, "taker_buy_volume": 18.8, "taker_buy_quote": 5.922}, {"ts": 1774468260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 92.35, "quote_volume": 28.9979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 17.12, "quote_volume": 5.37568, "trades": 1, "taker_buy_volume": 17.12, "taker_buy_quote": 5.37568}, {"ts": 1774468440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1568.48, "quote_volume": 490.93424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468500000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 3316.81, "quote_volume": 1040.31365, "trades": 12, "taker_buy_volume": 2152.12, "taker_buy_quote": 675.76568}, {"ts": 1774468560000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 200.0, "quote_volume": 62.7, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 31.4}, {"ts": 1774468620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 53.28, "quote_volume": 16.72992, "trades": 1, "taker_buy_volume": 53.28, "taker_buy_quote": 16.72992}, {"ts": 1774468740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4484.46, "quote_volume": 1408.12044, "trades": 7, "taker_buy_volume": 3557.53, "taker_buy_quote": 1117.06442}, {"ts": 1774468860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1180.21, "quote_volume": 370.58594, "trades": 2, "taker_buy_volume": 1180.21, "taker_buy_quote": 370.58594}, {"ts": 1774468920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1206.4, "quote_volume": 377.6032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468980000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 807.87, "quote_volume": 252.88351, "trades": 5, "taker_buy_volume": 508.77, "taker_buy_quote": 159.26521}, {"ts": 1774469040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2905.0, "quote_volume": 909.265, "trades": 7, "taker_buy_volume": 2266.3, "taker_buy_quote": 709.3519}, {"ts": 1774469100000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1596.03, "quote_volume": 498.0477, "trades": 9, "taker_buy_volume": 86.34, "taker_buy_quote": 27.02442}, {"ts": 1774469160000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 723.62, "quote_volume": 226.33887, "trades": 3, "taker_buy_volume": 569.43, "taker_buy_quote": 178.23159}, {"ts": 1774469220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4070.8, "quote_volume": 1270.0896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 800.93, "quote_volume": 249.89016, "trades": 4, "taker_buy_volume": 623.37, "taker_buy_quote": 194.49144}, {"ts": 1774469340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 57.69, "quote_volume": 17.99928, "trades": 1, "taker_buy_volume": 57.69, "taker_buy_quote": 17.99928}, {"ts": 1774469400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 65.11, "quote_volume": 20.24921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1423.06, "quote_volume": 443.99472, "trades": 5, "taker_buy_volume": 1423.06, "taker_buy_quote": 443.99472}, {"ts": 1774469520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 22.4, "quote_volume": 6.9664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 825.8, "quote_volume": 257.6496, "trades": 2, "taker_buy_volume": 825.8, "taker_buy_quote": 257.6496}, {"ts": 1774469640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1526.96, "quote_volume": 474.88456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 272.79, "quote_volume": 84.83769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 202.86, "quote_volume": 63.29232, "trades": 2, "taker_buy_volume": 202.86, "taker_buy_quote": 63.29232}, {"ts": 1774469820000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 4091.74, "quote_volume": 1276.53114, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 1248.0}, {"ts": 1774469880000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 2730.99, "quote_volume": 852.10187, "trades": 2, "taker_buy_volume": 2730.99, "taker_buy_quote": 852.10187}, {"ts": 1774469940000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 217.52, "quote_volume": 67.96185, "trades": 3, "taker_buy_volume": 95.61, "taker_buy_quote": 29.92593}, {"ts": 1774470000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2603.14, "quote_volume": 812.17968, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470060000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 6911.95, "quote_volume": 2163.07563, "trades": 12, "taker_buy_volume": 6547.23, "taker_buy_quote": 2049.28299}, {"ts": 1774470120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4081.25, "quote_volume": 1273.35, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3554.64, "quote_volume": 1109.04768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 182.69, "quote_volume": 56.81659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470300000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 10053.69, "quote_volume": 3126.68114, "trades": 19, "taker_buy_volume": 855.73, "taker_buy_quote": 266.22592}, {"ts": 1774470360000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 3234.18, "quote_volume": 1005.53196, "trades": 9, "taker_buy_volume": 2936.16, "taker_buy_quote": 913.14576}, {"ts": 1774470420000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 2066.3, "quote_volume": 642.6836, "trades": 5, "taker_buy_volume": 1831.63, "taker_buy_quote": 569.70123}, {"ts": 1774470480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4776.33, "quote_volume": 1485.43863, "trades": 11, "taker_buy_volume": 2360.7, "taker_buy_quote": 734.1777}, {"ts": 1774470540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2673.35, "quote_volume": 831.41185, "trades": 8, "taker_buy_volume": 1506.22, "taker_buy_quote": 468.43442}, {"ts": 1774470600000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2859.63, "quote_volume": 887.70911, "trades": 7, "taker_buy_volume": 1223.81, "taker_buy_quote": 380.60491}, {"ts": 1774470660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 800.49, "quote_volume": 248.1519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 29410.58, "quote_volume": 9117.2798, "trades": 30, "taker_buy_volume": 32.18, "taker_buy_quote": 9.9758}, {"ts": 1774470780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470840000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 4070.3, "quote_volume": 1261.77349, "trades": 9, "taker_buy_volume": 4050.79, "taker_buy_quote": 1255.7449}, {"ts": 1774470900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1187.84, "quote_volume": 368.2304, "trades": 2, "taker_buy_volume": 1187.84, "taker_buy_quote": 368.2304}, {"ts": 1774471020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 450.0, "quote_volume": 139.5, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 139.5}, {"ts": 1774471080000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 1864.06, "quote_volume": 577.88629, "trades": 12, "taker_buy_volume": 736.6, "taker_buy_quote": 228.37369}, {"ts": 1774471140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 322.58, "quote_volume": 99.9998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471200000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 2420.55, "quote_volume": 750.41163, "trades": 16, "taker_buy_volume": 41.13, "taker_buy_quote": 12.79143}, {"ts": 1774471260000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 1128.57, "quote_volume": 349.97879, "trades": 9, "taker_buy_volume": 1066.57, "taker_buy_quote": 330.75879}, {"ts": 1774471320000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 205.41, "quote_volume": 63.85563, "trades": 4, "taker_buy_volume": 178.53, "taker_buy_quote": 55.52283}, {"ts": 1774471380000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 11198.16, "quote_volume": 3472.18803, "trades": 63, "taker_buy_volume": 2840.11, "taker_buy_quote": 881.19253}, {"ts": 1774471440000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 454.57, "quote_volume": 141.35055, "trades": 6, "taker_buy_volume": 433.85, "taker_buy_quote": 134.92735}, {"ts": 1774471500000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 385.27, "quote_volume": 119.62543, "trades": 4, "taker_buy_volume": 191.73, "taker_buy_quote": 59.62803}, {"ts": 1774471560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 30.74, "quote_volume": 9.5294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471680000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 3327.82, "quote_volume": 1032.12071, "trades": 9, "taker_buy_volume": 946.51, "taker_buy_quote": 293.91461}, {"ts": 1774471740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 100.17, "quote_volume": 31.0527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 40.41, "quote_volume": 12.5271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471860000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 7306.65, "quote_volume": 2274.17391, "trades": 19, "taker_buy_volume": 7287.3, "taker_buy_quote": 2268.17541}, {"ts": 1774471920000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 165.94, "quote_volume": 51.72526, "trades": 2, "taker_buy_volume": 117.92, "taker_buy_quote": 36.79104}, {"ts": 1774471980000, "open": 0.312, "high": 0.314, "low": 0.311, "close": 0.314, "volume": 43032.11, "quote_volume": 13450.90853, "trades": 54, "taker_buy_volume": 32533.88, "taker_buy_quote": 10174.99618}, {"ts": 1774472040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1157.24, "quote_volume": 362.21612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 125.84, "quote_volume": 39.26208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472160000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 9085.14, "quote_volume": 2835.39435, "trades": 14, "taker_buy_volume": 3567.18, "taker_buy_quote": 1113.79083}, {"ts": 1774472220000, "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 2887.14, "quote_volume": 901.02257, "trades": 8, "taker_buy_volume": 1040.58, "taker_buy_quote": 324.96567}, {"ts": 1774472280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 7031.59, "quote_volume": 2186.82449, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472340000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 211.88, "quote_volume": 65.91391, "trades": 3, "taker_buy_volume": 19.23, "taker_buy_quote": 5.99976}, {"ts": 1774472400000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 38.45, "quote_volume": 11.97705, "trades": 2, "taker_buy_volume": 19.1, "taker_buy_quote": 5.9592}, {"ts": 1774472460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 31105.48, "quote_volume": 9673.80428, "trades": 15, "taker_buy_volume": 2606.97, "taker_buy_quote": 810.76767}, {"ts": 1774472520000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 615.56, "quote_volume": 191.45832, "trades": 4, "taker_buy_volume": 595.53, "taker_buy_quote": 185.22899}, {"ts": 1774472580000, "open": 0.31, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 1189.01, "quote_volume": 370.05091, "trades": 9, "taker_buy_volume": 738.15, "taker_buy_quote": 229.8528}, {"ts": 1774472640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 908.96, "quote_volume": 283.59552, "trades": 2, "taker_buy_volume": 908.96, "taker_buy_quote": 283.59552}, {"ts": 1774472880000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1448.05, "quote_volume": 451.62794, "trades": 9, "taker_buy_volume": 1159.19, "taker_buy_quote": 361.66728}, {"ts": 1774472940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4129.52, "quote_volume": 1284.28072, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473060000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 3075.74, "quote_volume": 959.48441, "trades": 9, "taker_buy_volume": 2929.27, "taker_buy_quote": 913.93224}, {"ts": 1774473120000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1699.59, "quote_volume": 530.21463, "trades": 6, "taker_buy_volume": 231.74, "taker_buy_quote": 72.30288}, {"ts": 1774473180000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1272.85, "quote_volume": 397.1674, "trades": 7, "taker_buy_volume": 1155.05, "taker_buy_quote": 360.4138}, {"ts": 1774473240000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 149.81, "quote_volume": 46.90951, "trades": 4, "taker_buy_volume": 149.81, "taker_buy_quote": 46.90951}, {"ts": 1774473300000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 2165.83, "quote_volume": 678.93254, "trades": 5, "taker_buy_volume": 1027.75, "taker_buy_quote": 322.7135}, {"ts": 1774473360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 132.31, "quote_volume": 41.28072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 26.78, "quote_volume": 8.38214, "trades": 1, "taker_buy_volume": 26.78, "taker_buy_quote": 8.38214}, {"ts": 1774473480000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 4937.79, "quote_volume": 1540.83336, "trades": 10, "taker_buy_volume": 242.88, "taker_buy_quote": 76.02144}, {"ts": 1774473540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 62.29, "quote_volume": 19.43448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473660000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 4118.11, "quote_volume": 1289.01094, "trades": 9, "taker_buy_volume": 4098.82, "taker_buy_quote": 1282.99246}, {"ts": 1774473720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473780000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 474.45, "quote_volume": 148.46178, "trades": 4, "taker_buy_volume": 204.69, "taker_buy_quote": 64.27266}, {"ts": 1774473840000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 54.91, "quote_volume": 17.20304, "trades": 3, "taker_buy_volume": 35.56, "taker_buy_quote": 11.16584}, {"ts": 1774473900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 992.7, "quote_volume": 311.7078, "trades": 4, "taker_buy_volume": 992.7, "taker_buy_quote": 311.7078}, {"ts": 1774473960000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 67.24, "quote_volume": 21.13222, "trades": 2, "taker_buy_volume": 18.86, "taker_buy_quote": 5.9409}, {"ts": 1774474020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 18.98, "quote_volume": 5.9787, "trades": 2, "taker_buy_volume": 18.98, "taker_buy_quote": 5.9787}, {"ts": 1774474080000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 17192.83, "quote_volume": 5419.29756, "trades": 15, "taker_buy_volume": 10670.0, "taker_buy_quote": 3364.60611}, {"ts": 1774474140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 189.87, "quote_volume": 59.99892, "trades": 1, "taker_buy_volume": 189.87, "taker_buy_quote": 59.99892}, {"ts": 1774474200000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3897.35, "quote_volume": 1231.53577, "trades": 8, "taker_buy_volume": 3870.52, "taker_buy_quote": 1223.08432}, {"ts": 1774474260000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1218.75, "quote_volume": 385.1085, "trades": 5, "taker_buy_volume": 1202.25, "taker_buy_quote": 379.911}, {"ts": 1774474320000, "open": 0.316, "high": 0.319, "low": 0.316, "close": 0.317, "volume": 55786.59, "quote_volume": 17724.7382, "trades": 60, "taker_buy_volume": 44348.13, "taker_buy_quote": 14095.49838}, {"ts": 1774474380000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 5881.88, "quote_volume": 1870.28618, "trades": 8, "taker_buy_volume": 5730.22, "taker_buy_quote": 1822.20996}, {"ts": 1774474440000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 85.31, "quote_volume": 27.06549, "trades": 2, "taker_buy_volume": 22.22, "taker_buy_quote": 7.06596}, {"ts": 1774474500000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 5843.53, "quote_volume": 1852.28185, "trades": 10, "taker_buy_volume": 76.09, "taker_buy_quote": 24.19662}, {"ts": 1774474560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 479.26, "quote_volume": 151.92542, "trades": 3, "taker_buy_volume": 479.26, "taker_buy_quote": 151.92542}, {"ts": 1774474620000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 426.85, "quote_volume": 134.9034, "trades": 4, "taker_buy_volume": 18.8, "taker_buy_quote": 5.9596}, {"ts": 1774474680000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 8764.23, "quote_volume": 2777.98291, "trades": 4, "taker_buy_volume": 8486.23, "taker_buy_quote": 2690.13491}, {"ts": 1774474740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 328.79, "quote_volume": 103.89764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474800000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 356.59, "quote_volume": 112.75754, "trades": 5, "taker_buy_volume": 37.55, "taker_buy_quote": 11.9409}, {"ts": 1774474860000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2805.75, "quote_volume": 886.77745, "trades": 8, "taker_buy_volume": 160.45, "taker_buy_quote": 50.86265}, {"ts": 1774474920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1870.62, "quote_volume": 591.11592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2717.09, "quote_volume": 858.60044, "trades": 6, "taker_buy_volume": 1544.34, "taker_buy_quote": 488.01144}, {"ts": 1774475040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4552.58, "quote_volume": 1434.0627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475100000, "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 1481.6, "quote_volume": 466.3227, "trades": 8, "taker_buy_volume": 47.61, "taker_buy_quote": 14.99715}, {"ts": 1774475160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4346.11, "quote_volume": 1369.02465, "trades": 2, "taker_buy_volume": 4346.11, "taker_buy_quote": 1369.02465}, {"ts": 1774475220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2345.88, "quote_volume": 741.29808, "trades": 5, "taker_buy_volume": 2345.88, "taker_buy_quote": 741.29808}, {"ts": 1774475280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 69.64, "quote_volume": 22.00624, "trades": 2, "taker_buy_volume": 69.64, "taker_buy_quote": 22.00624}, {"ts": 1774475400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 37.97, "quote_volume": 11.99852, "trades": 1, "taker_buy_volume": 37.97, "taker_buy_quote": 11.99852}, {"ts": 1774475640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1165.45, "quote_volume": 368.2822, "trades": 3, "taker_buy_volume": 1165.45, "taker_buy_quote": 368.2822}, {"ts": 1774475700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1254.25, "quote_volume": 396.343, "trades": 2, "taker_buy_volume": 1254.25, "taker_buy_quote": 396.343}, {"ts": 1774475760000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 119.3, "quote_volume": 37.5988, "trades": 3, "taker_buy_volume": 19.3, "taker_buy_quote": 6.0988}, {"ts": 1774475820000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1205.9, "quote_volume": 381.08817, "trades": 3, "taker_buy_volume": 1205.9, "taker_buy_quote": 381.08817}, {"ts": 1774475880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 25.94, "quote_volume": 8.19704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1100.26, "quote_volume": 348.78242, "trades": 4, "taker_buy_volume": 1100.26, "taker_buy_quote": 348.78242}, {"ts": 1774476060000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 4178.09, "quote_volume": 1328.69645, "trades": 10, "taker_buy_volume": 4178.09, "taker_buy_quote": 1328.69645}, {"ts": 1774476120000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 243.65, "quote_volume": 77.70295, "trades": 2, "taker_buy_volume": 222.25, "taker_buy_quote": 70.89775}, {"ts": 1774476180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476300000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3036.62, "quote_volume": 965.59881, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1718.36, "quote_volume": 544.72012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3540.89, "quote_volume": 1122.46213, "trades": 9, "taker_buy_volume": 612.98, "taker_buy_quote": 194.31466}, {"ts": 1774476480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476660000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 5029.33, "quote_volume": 1601.52022, "trades": 11, "taker_buy_volume": 4949.98, "taker_buy_quote": 1576.20757}, {"ts": 1774476720000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 7755.55, "quote_volume": 2473.15992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1115.86, "quote_volume": 355.95934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476840000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1493.66, "quote_volume": 476.17252, "trades": 5, "taker_buy_volume": 1188.64, "taker_buy_quote": 379.17616}, {"ts": 1774476900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 476.83, "quote_volume": 151.63194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1797.64, "quote_volume": 571.64952, "trades": 3, "taker_buy_volume": 1797.64, "taker_buy_quote": 571.64952}, {"ts": 1774477020000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 394.93, "quote_volume": 125.76064, "trades": 4, "taker_buy_volume": 172.9, "taker_buy_quote": 55.1551}, {"ts": 1774477080000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 986.62, "quote_volume": 313.76918, "trades": 3, "taker_buy_volume": 24.02, "taker_buy_quote": 7.66238}, {"ts": 1774477140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 433.78, "quote_volume": 138.37582, "trades": 1, "taker_buy_volume": 433.78, "taker_buy_quote": 138.37582}, {"ts": 1774477200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 22.01, "quote_volume": 6.99918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 23.31, "quote_volume": 7.43589, "trades": 1, "taker_buy_volume": 23.31, "taker_buy_quote": 7.43589}, {"ts": 1774477320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477440000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1654.74, "quote_volume": 527.56206, "trades": 4, "taker_buy_volume": 1354.74, "taker_buy_quote": 432.16206}, {"ts": 1774477500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 5218.34, "quote_volume": 1664.65046, "trades": 6, "taker_buy_volume": 5218.34, "taker_buy_quote": 1664.65046}, {"ts": 1774477560000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 450.0, "quote_volume": 143.55, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 143.55}, {"ts": 1774477620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3721.55, "quote_volume": 1187.17445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3490.68, "quote_volume": 1113.52692, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 287.1}, {"ts": 1774477740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2699.29, "quote_volume": 861.07351, "trades": 3, "taker_buy_volume": 2699.29, "taker_buy_quote": 861.07351}, {"ts": 1774477800000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1468.72, "quote_volume": 467.50296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477860000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 45459.79, "quote_volume": 14575.1869, "trades": 25, "taker_buy_volume": 44284.69, "taker_buy_quote": 14199.1549}, {"ts": 1774477920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1563.86, "quote_volume": 498.87134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 178.39, "quote_volume": 57.0848, "trades": 2, "taker_buy_volume": 178.39, "taker_buy_quote": 57.0848}, {"ts": 1774478040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 296.19, "quote_volume": 94.7808, "trades": 2, "taker_buy_volume": 296.19, "taker_buy_quote": 94.7808}, {"ts": 1774478100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 10641.39, "quote_volume": 3405.2448, "trades": 7, "taker_buy_volume": 6280.27, "taker_buy_quote": 2009.6864}, {"ts": 1774478160000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 21605.91, "quote_volume": 6892.18822, "trades": 42, "taker_buy_volume": 11968.55, "taker_buy_quote": 3817.96745}, {"ts": 1774478220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 7836.7, "quote_volume": 2499.9073, "trades": 9, "taker_buy_volume": 4226.65, "taker_buy_quote": 1348.30135}, {"ts": 1774478280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1163.56, "quote_volume": 371.17564, "trades": 3, "taker_buy_volume": 1163.56, "taker_buy_quote": 371.17564}, {"ts": 1774478400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 381.05, "quote_volume": 121.1739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478460000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1571.77, "quote_volume": 499.84969, "trades": 9, "taker_buy_volume": 26.83, "taker_buy_quote": 8.55877}, {"ts": 1774478520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3568.82, "quote_volume": 1138.45358, "trades": 5, "taker_buy_volume": 3118.82, "taker_buy_quote": 994.90358}, {"ts": 1774478580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478640000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 7240.79, "quote_volume": 2303.62221, "trades": 16, "taker_buy_volume": 1050.99, "taker_buy_quote": 335.26581}, {"ts": 1774478700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 17.47, "quote_volume": 5.55546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 426.3, "quote_volume": 135.5634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1170.91, "quote_volume": 372.34938, "trades": 2, "taker_buy_volume": 1147.21, "taker_buy_quote": 364.81278}, {"ts": 1774478880000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3777.11, "quote_volume": 1197.73981, "trades": 7, "taker_buy_volume": 343.1, "taker_buy_quote": 109.1058}, {"ts": 1774478940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2272.18, "quote_volume": 720.28106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 68.95, "quote_volume": 21.85715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2034.67, "quote_volume": 644.99039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2211.35, "quote_volume": 700.99795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479360000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1927.28, "quote_volume": 609.47048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 806.81, "quote_volume": 255.75877, "trades": 3, "taker_buy_volume": 806.81, "taker_buy_quote": 255.75877}, {"ts": 1774479480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 631.38, "quote_volume": 200.14746, "trades": 1, "taker_buy_volume": 631.38, "taker_buy_quote": 200.14746}, {"ts": 1774479540000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 11448.73, "quote_volume": 3618.1038, "trades": 27, "taker_buy_volume": 8590.82, "taker_buy_quote": 2715.00424}, {"ts": 1774479600000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 7176.67, "quote_volume": 2271.12691, "trades": 10, "taker_buy_volume": 3541.39, "taker_buy_quote": 1122.44733}, {"ts": 1774479660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1167.23, "quote_volume": 370.01191, "trades": 1, "taker_buy_volume": 1167.23, "taker_buy_quote": 370.01191}, {"ts": 1774479720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1169.06, "quote_volume": 370.59202, "trades": 2, "taker_buy_volume": 1169.06, "taker_buy_quote": 370.59202}, {"ts": 1774479840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5153.02, "quote_volume": 1633.50734, "trades": 7, "taker_buy_volume": 2159.19, "taker_buy_quote": 684.46323}, {"ts": 1774479900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2231.38, "quote_volume": 705.11608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 21.34, "quote_volume": 6.76478, "trades": 1, "taker_buy_volume": 21.34, "taker_buy_quote": 6.76478}, {"ts": 1774480020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 33.92, "quote_volume": 10.71872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 442.15, "quote_volume": 139.7194, "trades": 3, "taker_buy_volume": 41.77, "taker_buy_quote": 13.19932}, {"ts": 1774480320000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 91.53, "quote_volume": 28.89223, "trades": 3, "taker_buy_volume": 60.28, "taker_buy_quote": 19.04848}, {"ts": 1774480380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1250.89, "quote_volume": 395.28124, "trades": 4, "taker_buy_volume": 1250.89, "taker_buy_quote": 395.28124}, {"ts": 1774480500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 63.66, "quote_volume": 20.11656, "trades": 2, "taker_buy_volume": 63.66, "taker_buy_quote": 20.11656}, {"ts": 1774480620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 6222.77, "quote_volume": 1966.39532, "trades": 7, "taker_buy_volume": 6222.77, "taker_buy_quote": 1966.39532}, {"ts": 1774480680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 31.8, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 27.21, "quote_volume": 8.59836, "trades": 1, "taker_buy_volume": 27.21, "taker_buy_quote": 8.59836}, {"ts": 1774480800000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 1837.96, "quote_volume": 578.81239, "trades": 10, "taker_buy_volume": 31.64, "taker_buy_quote": 9.99824}, {"ts": 1774480860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 61.0, "quote_volume": 19.154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2166.09, "quote_volume": 681.59001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481040000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 666.6, "quote_volume": 209.90734, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 141.75}, {"ts": 1774481100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1111.11, "quote_volume": 349.99965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1122.89, "quote_volume": 353.71035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 42.86, "quote_volume": 13.5009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1000.12, "quote_volume": 316.03792, "trades": 4, "taker_buy_volume": 1000.12, "taker_buy_quote": 316.03792}, {"ts": 1774481520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 826.83, "quote_volume": 260.45145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 284.81, "quote_volume": 89.43034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481880000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1314.49, "quote_volume": 413.20739, "trades": 5, "taker_buy_volume": 457.53, "taker_buy_quote": 144.12195}, {"ts": 1774481940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 275.27, "quote_volume": 86.43478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4410.68, "quote_volume": 1384.95352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 88.75, "quote_volume": 27.8675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1443.87, "quote_volume": 453.37518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 20.1, "quote_volume": 6.3315, "trades": 1, "taker_buy_volume": 20.1, "taker_buy_quote": 6.3315}, {"ts": 1774482360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5058.77, "quote_volume": 1588.45378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 119.71, "quote_volume": 37.53292, "trades": 4, "taker_buy_volume": 63.69, "taker_buy_quote": 19.99866}, {"ts": 1774482660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4198.07, "quote_volume": 1313.99591, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 228.54, "quote_volume": 71.53302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 10257.5, "quote_volume": 3220.855, "trades": 7, "taker_buy_volume": 10257.5, "taker_buy_quote": 3220.855}, {"ts": 1774483140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483200000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 577.33, "quote_volume": 181.25429, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 31.4}, {"ts": 1774483260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 5851.78, "quote_volume": 1831.60714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483380000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 5504.77, "quote_volume": 1728.38688, "trades": 9, "taker_buy_volume": 2145.87, "taker_buy_quote": 673.80318}, {"ts": 1774483440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4382.26, "quote_volume": 1376.02964, "trades": 5, "taker_buy_volume": 1134.26, "taker_buy_quote": 356.15764}, {"ts": 1774483500000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3058.36, "quote_volume": 957.37892, "trades": 6, "taker_buy_volume": 112.24, "taker_buy_quote": 35.24336}, {"ts": 1774483560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1399.93, "quote_volume": 439.57802, "trades": 4, "taker_buy_volume": 1302.23, "taker_buy_quote": 408.90022}, {"ts": 1774483620000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 3213.88, "quote_volume": 1010.0155, "trades": 5, "taker_buy_volume": 1587.39, "taker_buy_quote": 499.29764}, {"ts": 1774483680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 454.69, "quote_volume": 143.22735, "trades": 2, "taker_buy_volume": 454.69, "taker_buy_quote": 143.22735}, {"ts": 1774483740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 811.12, "quote_volume": 255.5028, "trades": 3, "taker_buy_volume": 811.12, "taker_buy_quote": 255.5028}, {"ts": 1774483860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 17.46, "quote_volume": 5.4999, "trades": 1, "taker_buy_volume": 17.46, "taker_buy_quote": 5.4999}, {"ts": 1774483920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1476.45, "quote_volume": 465.08175, "trades": 3, "taker_buy_volume": 1476.45, "taker_buy_quote": 465.08175}, {"ts": 1774483980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5562.03, "quote_volume": 1752.03945, "trades": 8, "taker_buy_volume": 3733.83, "taker_buy_quote": 1176.15645}, {"ts": 1774484040000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 8830.39, "quote_volume": 2792.29279, "trades": 16, "taker_buy_volume": 3699.05, "taker_buy_quote": 1170.78935}, {"ts": 1774484100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1132.76, "quote_volume": 357.95216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484220000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 8577.24, "quote_volume": 2716.63588, "trades": 8, "taker_buy_volume": 6160.05, "taker_buy_quote": 1952.73585}, {"ts": 1774484280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3864.16, "quote_volume": 1224.93872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484340000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1445.88, "quote_volume": 456.6833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 66.45, "quote_volume": 20.9982, "trades": 1, "taker_buy_volume": 66.45, "taker_buy_quote": 20.9982}, {"ts": 1774484520000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 171.44, "quote_volume": 54.02192, "trades": 3, "taker_buy_volume": 18.32, "taker_buy_quote": 5.78912}, {"ts": 1774484580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484640000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3459.11, "quote_volume": 1092.8976, "trades": 5, "taker_buy_volume": 3277.95, "taker_buy_quote": 1035.8322}, {"ts": 1774484700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484760000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 2257.74, "quote_volume": 711.1669, "trades": 9, "taker_buy_volume": 58.08, "taker_buy_quote": 18.32323}, {"ts": 1774484820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 15.82, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 15.82, "taker_buy_quote": 4.99912}, {"ts": 1774484880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4000.0, "quote_volume": 1264.0, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 1264.0}, {"ts": 1774484940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4599.04, "quote_volume": 1453.29664, "trades": 6, "taker_buy_volume": 4599.04, "taker_buy_quote": 1453.29664}, {"ts": 1774485000000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 8046.15, "quote_volume": 2550.6078, "trades": 19, "taker_buy_volume": 4737.15, "taker_buy_quote": 1501.67655}, {"ts": 1774485060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3565.2, "quote_volume": 1130.1684, "trades": 3, "taker_buy_volume": 3565.2, "taker_buy_quote": 1130.1684}, {"ts": 1774485120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 21.64, "quote_volume": 6.88152, "trades": 1, "taker_buy_volume": 21.64, "taker_buy_quote": 6.88152}, {"ts": 1774485180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 24.86, "quote_volume": 7.88062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3070.55, "quote_volume": 973.36435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2490.64, "quote_volume": 787.04224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 286.95, "quote_volume": 90.6762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 59.96, "quote_volume": 19.00732, "trades": 1, "taker_buy_volume": 59.96, "taker_buy_quote": 19.00732}, {"ts": 1774485660000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 8347.15, "quote_volume": 2647.75765, "trades": 14, "taker_buy_volume": 8347.15, "taker_buy_quote": 2647.75765}, {"ts": 1774485720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4491.78, "quote_volume": 1423.89426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 123.18, "quote_volume": 39.04806, "trades": 1, "taker_buy_volume": 123.18, "taker_buy_quote": 39.04806}, {"ts": 1774485960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 487.24, "quote_volume": 153.96784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1798.02, "quote_volume": 568.17432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3715.29, "quote_volume": 1174.03164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486260000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 7145.09, "quote_volume": 2250.5722, "trades": 17, "taker_buy_volume": 868.61, "taker_buy_quote": 273.61215}, {"ts": 1774486320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1174.62, "quote_volume": 370.0053, "trades": 6, "taker_buy_volume": 549.36, "taker_buy_quote": 173.0484}, {"ts": 1774486380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 305.04, "quote_volume": 95.78256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486500000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 91.11, "quote_volume": 28.68284, "trades": 2, "taker_buy_volume": 74.3, "taker_buy_quote": 23.4045}, {"ts": 1774486560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 241.21, "quote_volume": 75.73994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 584.45, "quote_volume": 183.5173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 602.14, "quote_volume": 189.07196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 103.91, "quote_volume": 32.62774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 118.05, "quote_volume": 37.0677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 126.88, "quote_volume": 39.84032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486920000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3850.69, "quote_volume": 1208.93029, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486980000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3445.91, "quote_volume": 1081.81783, "trades": 3, "taker_buy_volume": 3248.0, "taker_buy_quote": 1019.872}, {"ts": 1774487040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3989.54, "quote_volume": 1248.72602, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 11560.2, "quote_volume": 3618.3426, "trades": 6, "taker_buy_volume": 68.0, "taker_buy_quote": 21.284}, {"ts": 1774487160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 192.09, "quote_volume": 59.93208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487220000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 3873.48, "quote_volume": 1212.18259, "trades": 5, "taker_buy_volume": 3656.83, "taker_buy_quote": 1144.58779}, {"ts": 1774487280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 494.99, "quote_volume": 154.93187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487340000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1280.97, "quote_volume": 400.95953, "trades": 4, "taker_buy_volume": 15.92, "taker_buy_quote": 4.99888}, {"ts": 1774487400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 185.42, "quote_volume": 58.03646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487460000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 493.3, "quote_volume": 154.49141, "trades": 3, "taker_buy_volume": 88.51, "taker_buy_quote": 27.79214}, {"ts": 1774487520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 37.88, "quote_volume": 11.89432, "trades": 1, "taker_buy_volume": 37.88, "taker_buy_quote": 11.89432}, {"ts": 1774487580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 517.68, "quote_volume": 162.55152, "trades": 6, "taker_buy_volume": 148.93, "taker_buy_quote": 46.76402}, {"ts": 1774487640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 956.21, "quote_volume": 300.24994, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 141.3}, {"ts": 1774487700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2639.06, "quote_volume": 828.66484, "trades": 7, "taker_buy_volume": 1435.22, "taker_buy_quote": 450.65908}, {"ts": 1774487880000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 4616.14, "quote_volume": 1453.6341, "trades": 9, "taker_buy_volume": 4616.14, "taker_buy_quote": 1453.6341}, {"ts": 1774487940000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2289.54, "quote_volume": 721.36383, "trades": 5, "taker_buy_volume": 1839.54, "taker_buy_quote": 579.61383}, {"ts": 1774488000000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 6808.12, "quote_volume": 2157.9489, "trades": 8, "taker_buy_volume": 6308.12, "taker_buy_quote": 1999.5489}, {"ts": 1774488060000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 9343.03, "quote_volume": 2953.12027, "trades": 11, "taker_buy_volume": 4051.83, "taker_buy_quote": 1281.13904}, {"ts": 1774488120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 26.83, "quote_volume": 8.45145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488180000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1519.5, "quote_volume": 478.61877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 23.32, "quote_volume": 7.3458, "trades": 1, "taker_buy_volume": 23.32, "taker_buy_quote": 7.3458}, {"ts": 1774488420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1239.16, "quote_volume": 389.09624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 121.86, "quote_volume": 38.26404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488720000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 2056.18, "quote_volume": 648.85248, "trades": 12, "taker_buy_volume": 1606.18, "taker_buy_quote": 506.65248}, {"ts": 1774488780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 323.8, "quote_volume": 101.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488840000, "open": 0.316, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 36578.99, "quote_volume": 11602.22765, "trades": 48, "taker_buy_volume": 22828.44, "taker_buy_quote": 7248.37105}, {"ts": 1774488900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 74.86, "quote_volume": 23.80548, "trades": 1, "taker_buy_volume": 74.86, "taker_buy_quote": 23.80548}, {"ts": 1774488960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4300.54, "quote_volume": 1363.27118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489020000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 5321.53, "quote_volume": 1685.14497, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 15.9, "quote_volume": 5.0244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 854.66, "quote_volume": 270.07256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 123.05, "quote_volume": 38.8838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 339.37, "quote_volume": 107.58029, "trades": 1, "taker_buy_volume": 339.37, "taker_buy_quote": 107.58029}, {"ts": 1774489440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4178.97, "quote_volume": 1324.73349, "trades": 3, "taker_buy_volume": 4178.97, "taker_buy_quote": 1324.73349}, {"ts": 1774489500000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 9093.38, "quote_volume": 2882.67367, "trades": 8, "taker_buy_volume": 4826.95, "taker_buy_quote": 1530.21536}, {"ts": 1774489560000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3937.57, "quote_volume": 1248.57275, "trades": 4, "taker_buy_volume": 3454.55, "taker_buy_quote": 1095.45541}, {"ts": 1774489620000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 7619.15, "quote_volume": 2416.88863, "trades": 14, "taker_buy_volume": 5310.5, "taker_buy_quote": 1685.04658}, {"ts": 1774489680000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 15895.93, "quote_volume": 5052.63487, "trades": 28, "taker_buy_volume": 4739.75, "taker_buy_quote": 1507.2405}, {"ts": 1774489740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1062.95, "quote_volume": 336.95515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3996.63, "quote_volume": 1266.93171, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489860000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 824.78, "quote_volume": 260.9681, "trades": 7, "taker_buy_volume": 337.62, "taker_buy_quote": 107.02554}, {"ts": 1774489920000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1594.42, "quote_volume": 505.09386, "trades": 5, "taker_buy_volume": 1257.14, "taker_buy_quote": 398.51338}, {"ts": 1774489980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 429.77, "quote_volume": 136.23709, "trades": 1, "taker_buy_volume": 429.77, "taker_buy_quote": 136.23709}, {"ts": 1774490160000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 763.86, "quote_volume": 241.49781, "trades": 4, "taker_buy_volume": 118.05, "taker_buy_quote": 37.42185}, {"ts": 1774490220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 40.06, "quote_volume": 12.65896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 358.76, "quote_volume": 113.0094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490400000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 6294.0, "quote_volume": 1987.07722, "trades": 14, "taker_buy_volume": 4467.22, "taker_buy_quote": 1411.64152}, {"ts": 1774490460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3496.45, "quote_volume": 1104.8782, "trades": 4, "taker_buy_volume": 3496.45, "taker_buy_quote": 1104.8782}, {"ts": 1774490520000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2132.39, "quote_volume": 674.64611, "trades": 6, "taker_buy_volume": 810.87, "taker_buy_quote": 257.04579}, {"ts": 1774490580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 714.17, "quote_volume": 226.39189, "trades": 1, "taker_buy_volume": 714.17, "taker_buy_quote": 226.39189}, {"ts": 1774490640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2368.22, "quote_volume": 750.72574, "trades": 3, "taker_buy_volume": 2368.22, "taker_buy_quote": 750.72574}, {"ts": 1774490700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490820000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 4285.91, "quote_volume": 1362.92572, "trades": 21, "taker_buy_volume": 4158.05, "taker_buy_quote": 1322.34633}, {"ts": 1774490880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5582.25, "quote_volume": 1775.1555, "trades": 6, "taker_buy_volume": 4877.55, "taker_buy_quote": 1551.0609}, {"ts": 1774490940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 8737.1, "quote_volume": 2787.1349, "trades": 10, "taker_buy_volume": 8737.1, "taker_buy_quote": 2787.1349}, {"ts": 1774491000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 76.41, "quote_volume": 24.37479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491060000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6264.66, "quote_volume": 2004.72875, "trades": 20, "taker_buy_volume": 5069.69, "taker_buy_quote": 1622.33835}, {"ts": 1774491120000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 8840.66, "quote_volume": 2828.99531, "trades": 11, "taker_buy_volume": 1280.84, "taker_buy_quote": 409.8688}, {"ts": 1774491180000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 1177.0, "quote_volume": 375.6428, "trades": 5, "taker_buy_volume": 179.8, "taker_buy_quote": 57.536}, {"ts": 1774491240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491300000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 5199.23, "quote_volume": 1648.75313, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491420000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1781.57, "quote_volume": 564.72014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491540000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 5338.45, "quote_volume": 1696.50304, "trades": 5, "taker_buy_volume": 4214.39, "taker_buy_quote": 1340.17602}, {"ts": 1774491600000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 354.22, "quote_volume": 112.61154, "trades": 2, "taker_buy_volume": 323.8, "taker_buy_quote": 102.9684}, {"ts": 1774491660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1219.98, "quote_volume": 387.95364, "trades": 1, "taker_buy_volume": 1219.98, "taker_buy_quote": 387.95364}, {"ts": 1774491720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 50.33, "quote_volume": 16.05527, "trades": 1, "taker_buy_volume": 50.33, "taker_buy_quote": 16.05527}, {"ts": 1774491840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 129.72, "quote_volume": 41.38068, "trades": 1, "taker_buy_volume": 129.72, "taker_buy_quote": 41.38068}, {"ts": 1774492020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 5081.38, "quote_volume": 1620.96022, "trades": 24, "taker_buy_volume": 5081.38, "taker_buy_quote": 1620.96022}, {"ts": 1774492080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 626.26, "quote_volume": 199.15068, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492140000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1500.34, "quote_volume": 476.05778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492200000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1683.38, "quote_volume": 533.18889, "trades": 6, "taker_buy_volume": 1240.81, "taker_buy_quote": 393.33677}, {"ts": 1774492260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3091.49, "quote_volume": 976.91084, "trades": 1, "taker_buy_volume": 3091.49, "taker_buy_quote": 976.91084}, {"ts": 1774492320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2621.57, "quote_volume": 828.41612, "trades": 3, "taker_buy_volume": 2621.57, "taker_buy_quote": 828.41612}, {"ts": 1774492380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492500000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2745.96, "quote_volume": 867.24484, "trades": 6, "taker_buy_volume": 2267.44, "taker_buy_quote": 716.51104}, {"ts": 1774492560000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 6792.54, "quote_volume": 2148.85633, "trades": 7, "taker_buy_volume": 6315.12, "taker_buy_quote": 1998.01903}, {"ts": 1774492620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 147.16, "quote_volume": 46.3554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1239.66, "quote_volume": 390.4929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 12975.97, "quote_volume": 4087.43055, "trades": 9, "taker_buy_volume": 8908.18, "taker_buy_quote": 2806.0767}, {"ts": 1774492800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 244.49, "quote_volume": 77.01435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492860000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 17519.48, "quote_volume": 5530.30221, "trades": 27, "taker_buy_volume": 4533.89, "taker_buy_quote": 1432.70924}, {"ts": 1774492920000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 5680.31, "quote_volume": 1796.6339, "trades": 11, "taker_buy_volume": 5602.57, "taker_buy_quote": 1772.1458}, {"ts": 1774492980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 185.8, "quote_volume": 58.7128, "trades": 1, "taker_buy_volume": 185.8, "taker_buy_quote": 58.7128}, {"ts": 1774493040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1023.44, "quote_volume": 323.40704, "trades": 2, "taker_buy_volume": 1023.44, "taker_buy_quote": 323.40704}, {"ts": 1774493100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2518.05, "quote_volume": 795.7038, "trades": 1, "taker_buy_volume": 2518.05, "taker_buy_quote": 795.7038}, {"ts": 1774493160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493400000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3136.39, "quote_volume": 996.82783, "trades": 4, "taker_buy_volume": 3136.39, "taker_buy_quote": 996.82783}, {"ts": 1774493460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 37.0, "quote_volume": 11.766, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 11.766}, {"ts": 1774493520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 6129.56, "quote_volume": 1943.07052, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2351.11, "quote_volume": 745.30187, "trades": 4, "taker_buy_volume": 1626.49, "taker_buy_quote": 515.59733}, {"ts": 1774493640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 21.43, "quote_volume": 6.79331, "trades": 1, "taker_buy_volume": 21.43, "taker_buy_quote": 6.79331}, {"ts": 1774493700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 5943.32, "quote_volume": 1878.08912, "trades": 12, "taker_buy_volume": 3398.99, "taker_buy_quote": 1074.08084}, {"ts": 1774493760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1899.22, "quote_volume": 600.15352, "trades": 3, "taker_buy_volume": 1176.47, "taker_buy_quote": 371.76452}, {"ts": 1774493820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 126.0, "quote_volume": 39.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 426.33, "quote_volume": 134.72028, "trades": 3, "taker_buy_volume": 184.9, "taker_buy_quote": 58.4284}, {"ts": 1774494000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 523.63, "quote_volume": 165.46708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 78.67, "quote_volume": 24.93839, "trades": 1, "taker_buy_volume": 78.67, "taker_buy_quote": 24.93839}, {"ts": 1774494180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1490.77, "quote_volume": 472.57409, "trades": 5, "taker_buy_volume": 1172.75, "taker_buy_quote": 371.76175}, {"ts": 1774494300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 398.02, "quote_volume": 126.17234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 104.55, "quote_volume": 33.14235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 429.38, "quote_volume": 136.11346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1946.13, "quote_volume": 616.92321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 900.0, "quote_volume": 285.3, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 285.3}, {"ts": 1774494720000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3712.27, "quote_volume": 1176.85408, "trades": 5, "taker_buy_volume": 64.49, "taker_buy_quote": 20.50782}, {"ts": 1774494780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1170.9, "quote_volume": 371.1753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494840000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3890.99, "quote_volume": 1229.76529, "trades": 6, "taker_buy_volume": 1811.24, "taker_buy_quote": 572.56429}, {"ts": 1774494900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 36.45, "quote_volume": 11.5182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1534.59, "quote_volume": 484.93044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 163.8, "quote_volume": 51.7608, "trades": 1, "taker_buy_volume": 163.8, "taker_buy_quote": 51.7608}, {"ts": 1774495080000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1770.33, "quote_volume": 559.44492, "trades": 6, "taker_buy_volume": 920.64, "taker_buy_quote": 290.94288}, {"ts": 1774495140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 450.0, "quote_volume": 142.2, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 142.2}, {"ts": 1774495320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4461.9, "quote_volume": 1409.9604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1172.75, "quote_volume": 370.589, "trades": 3, "taker_buy_volume": 1172.75, "taker_buy_quote": 370.589}, {"ts": 1774495500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 30.74, "quote_volume": 9.6831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 127.72, "quote_volume": 40.35952, "trades": 1, "taker_buy_volume": 127.72, "taker_buy_quote": 40.35952}, {"ts": 1774495620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3640.29, "quote_volume": 1150.33164, "trades": 6, "taker_buy_volume": 3640.29, "taker_buy_quote": 1150.33164}, {"ts": 1774495800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 6448.99, "quote_volume": 2037.88084, "trades": 9, "taker_buy_volume": 346.39, "taker_buy_quote": 109.45924}, {"ts": 1774495860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4529.1, "quote_volume": 1431.1956, "trades": 5, "taker_buy_volume": 4529.1, "taker_buy_quote": 1431.1956}, {"ts": 1774495920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1174.6, "quote_volume": 371.1736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 561.48, "quote_volume": 177.42768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496100000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 44346.17, "quote_volume": 13969.76897, "trades": 40, "taker_buy_volume": 1975.08, "taker_buy_quote": 620.68841}, {"ts": 1774496160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3712.31, "quote_volume": 1165.66534, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496280000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 6106.04, "quote_volume": 1918.68924, "trades": 23, "taker_buy_volume": 1592.62, "taker_buy_quote": 501.47536}, {"ts": 1774496340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 227.12, "quote_volume": 71.31568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496400000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 423.28, "quote_volume": 132.90992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 283.49, "quote_volume": 89.01586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496520000, "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 10511.37, "quote_volume": 3321.09978, "trades": 26, "taker_buy_volume": 8816.34, "taker_buy_quote": 2786.0333}, {"ts": 1774496580000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4164.58, "quote_volume": 1311.70887, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 365.98, "quote_volume": 114.91772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496700000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 550.48, "quote_volume": 173.30072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496760000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1470.66, "quote_volume": 462.96186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 726.84, "quote_volume": 228.22776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3514.25, "quote_volume": 1106.98875, "trades": 9, "taker_buy_volume": 3330.4, "taker_buy_quote": 1049.076}, {"ts": 1774496940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 637.86, "quote_volume": 200.9259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497000000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 744.87, "quote_volume": 235.11712, "trades": 5, "taker_buy_volume": 483.07, "taker_buy_quote": 152.65012}, {"ts": 1774497060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4919.13, "quote_volume": 1549.52595, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 150.23, "quote_volume": 47.32245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3787.42, "quote_volume": 1193.0373, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 389.12, "quote_volume": 122.5728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 284.21, "quote_volume": 89.52615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 260.13, "quote_volume": 81.94095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1162.85, "quote_volume": 366.29775, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497480000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 319.62, "quote_volume": 100.41115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3267.14, "quote_volume": 1025.88196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497600000, "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 5887.66, "quote_volume": 1848.84842, "trades": 26, "taker_buy_volume": 3904.7, "taker_buy_quote": 1226.22341}, {"ts": 1774497660000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4612.14, "quote_volume": 1448.08961, "trades": 15, "taker_buy_volume": 1617.25, "taker_buy_quote": 507.8165}, {"ts": 1774497720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 10621.65, "quote_volume": 3324.57645, "trades": 22, "taker_buy_volume": 3436.74, "taker_buy_quote": 1075.69962}, {"ts": 1774497780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 372.56, "quote_volume": 116.23872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497840000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2184.26, "quote_volume": 681.48912, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497900000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 4416.88, "quote_volume": 1377.88766, "trades": 5, "taker_buy_volume": 4237.98, "taker_buy_quote": 1322.24976}, {"ts": 1774497960000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1097.36, "quote_volume": 342.05779, "trades": 6, "taker_buy_volume": 778.83, "taker_buy_quote": 242.99496}, {"ts": 1774498020000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1034.82, "quote_volume": 323.75704, "trades": 5, "taker_buy_volume": 893.2, "taker_buy_quote": 279.5716}, {"ts": 1774498080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 285.41, "quote_volume": 89.04792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498140000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 3787.5, "quote_volume": 1182.62163, "trades": 18, "taker_buy_volume": 921.63, "taker_buy_quote": 288.47019}, {"ts": 1774498200000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 3310.71, "quote_volume": 1031.86237, "trades": 10, "taker_buy_volume": 908.78, "taker_buy_quote": 283.53936}, {"ts": 1774498260000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1817.34, "quote_volume": 566.74497, "trades": 11, "taker_buy_volume": 926.83, "taker_buy_quote": 289.17096}, {"ts": 1774498320000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1902.2, "quote_volume": 593.3372, "trades": 9, "taker_buy_volume": 450.0, "taker_buy_quote": 140.4}, {"ts": 1774498380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 213.25, "quote_volume": 66.32075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 367.78, "quote_volume": 114.37958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498500000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 33069.85, "quote_volume": 10265.74614, "trades": 46, "taker_buy_volume": 6122.99, "taker_buy_quote": 1905.35636}, {"ts": 1774498560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 920.94, "quote_volume": 286.41234, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498620000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 5219.79, "quote_volume": 1622.84596, "trades": 19, "taker_buy_volume": 343.15, "taker_buy_quote": 106.71965}, {"ts": 1774498680000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 20503.97, "quote_volume": 6376.33021, "trades": 14, "taker_buy_volume": 7676.34, "taker_buy_quote": 2387.34174}, {"ts": 1774498740000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 14092.49, "quote_volume": 4368.77257, "trades": 22, "taker_buy_volume": 3407.76, "taker_buy_quote": 1056.50627}, {"ts": 1774498800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1105.98, "quote_volume": 342.8538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498860000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 9812.38, "quote_volume": 3053.2998, "trades": 20, "taker_buy_volume": 8766.96, "taker_buy_quote": 2729.16594}, {"ts": 1774498920000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 585.36, "quote_volume": 181.84426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 291.81, "quote_volume": 90.75291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499040000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1263.6, "quote_volume": 393.78517, "trades": 5, "taker_buy_volume": 805.57, "taker_buy_quote": 251.33784}, {"ts": 1774499100000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1082.95, "quote_volume": 337.62468, "trades": 5, "taker_buy_volume": 827.23, "taker_buy_quote": 258.09576}, {"ts": 1774499160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 656.23, "quote_volume": 204.08753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499220000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 11859.28, "quote_volume": 3693.36021, "trades": 27, "taker_buy_volume": 7407.8, "taker_buy_quote": 2308.94993}, {"ts": 1774499280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 381.17, "quote_volume": 118.54387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499340000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 325.39, "quote_volume": 101.26024, "trades": 5, "taker_buy_volume": 63.95, "taker_buy_quote": 19.9524}, {"ts": 1774499400000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 2223.98, "quote_volume": 691.80501, "trades": 11, "taker_buy_volume": 147.23, "taker_buy_quote": 45.93576}, {"ts": 1774499460000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 349.06, "quote_volume": 108.58971, "trades": 3, "taker_buy_volume": 32.05, "taker_buy_quote": 9.9996}, {"ts": 1774499520000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 2407.41, "quote_volume": 750.50851, "trades": 8, "taker_buy_volume": 1804.0, "taker_buy_quote": 562.848}, {"ts": 1774499580000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 763.32, "quote_volume": 237.76526, "trades": 7, "taker_buy_volume": 372.74, "taker_buy_quote": 116.29488}, {"ts": 1774499640000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 5147.97, "quote_volume": 1604.2284, "trades": 9, "taker_buy_volume": 3209.73, "taker_buy_quote": 1001.43576}, {"ts": 1774499700000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1589.07, "quote_volume": 495.43041, "trades": 4, "taker_buy_volume": 1229.64, "taker_buy_quote": 383.64768}, {"ts": 1774499760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 211.6, "quote_volume": 65.8076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 250.37, "quote_volume": 77.86507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 799.81, "quote_volume": 248.74091, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 231.52, "quote_volume": 72.00272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 227.89, "quote_volume": 70.87379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 225.53, "quote_volume": 70.13983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 278.26, "quote_volume": 86.53886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500180000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 7989.13, "quote_volume": 2484.67958, "trades": 8, "taker_buy_volume": 159.73, "taker_buy_quote": 49.83576}, {"ts": 1774500240000, "open": 0.311, "high": 0.315, "low": 0.31, "close": 0.313, "volume": 36121.45, "quote_volume": 11295.76511, "trades": 50, "taker_buy_volume": 31177.6, "taker_buy_quote": 9755.18962}, {"ts": 1774500300000, "open": 0.313, "high": 0.316, "low": 0.313, "close": 0.313, "volume": 39110.86, "quote_volume": 12308.89925, "trades": 50, "taker_buy_volume": 30779.18, "taker_buy_quote": 9689.6477}, {"ts": 1774500360000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 1392.78, "quote_volume": 436.05589, "trades": 11, "taker_buy_volume": 96.83, "taker_buy_quote": 30.42354}, {"ts": 1774500420000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 2077.69, "quote_volume": 650.34941, "trades": 9, "taker_buy_volume": 32.44, "taker_buy_quote": 10.18616}, {"ts": 1774500480000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 854.86, "quote_volume": 267.7177, "trades": 9, "taker_buy_volume": 260.27, "taker_buy_quote": 81.63038}, {"ts": 1774500540000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 4084.2, "quote_volume": 1278.07749, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500600000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 3665.63, "quote_volume": 1144.53909, "trades": 13, "taker_buy_volume": 862.53, "taker_buy_quote": 269.97189}, {"ts": 1774500660000, "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 987.29, "quote_volume": 308.6213, "trades": 10, "taker_buy_volume": 644.92, "taker_buy_quote": 201.85996}, {"ts": 1774500720000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 456.99, "quote_volume": 142.67672, "trades": 3, "taker_buy_volume": 95.84, "taker_buy_quote": 29.99792}, {"ts": 1774500780000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 925.09, "quote_volume": 289.28046, "trades": 4, "taker_buy_volume": 652.38, "taker_buy_quote": 204.19494}, {"ts": 1774500840000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 394.74, "quote_volume": 123.18067, "trades": 4, "taker_buy_volume": 21.79, "taker_buy_quote": 6.82027}, {"ts": 1774500900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 392.22, "quote_volume": 122.37264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500960000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 394.22, "quote_volume": 122.70764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501020000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 244.94, "quote_volume": 76.19804, "trades": 3, "taker_buy_volume": 21.7, "taker_buy_quote": 6.7704}, {"ts": 1774501080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 350.87, "quote_volume": 109.12057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501140000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 1651.17, "quote_volume": 514.5674, "trades": 16, "taker_buy_volume": 953.51, "taker_buy_quote": 297.52434}, {"ts": 1774501200000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 2635.26, "quote_volume": 823.61926, "trades": 15, "taker_buy_volume": 1917.72, "taker_buy_quote": 600.01432}, {"ts": 1774501260000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1489.38, "quote_volume": 465.88141, "trades": 7, "taker_buy_volume": 1109.77, "taker_buy_quote": 347.35801}, {"ts": 1774501320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 501.38, "quote_volume": 156.43056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501380000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1176.86, "quote_volume": 366.34376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 355.73, "quote_volume": 110.63203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501500000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 953.78, "quote_volume": 297.30375, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 149.76317}, {"ts": 1774501560000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1080.13, "quote_volume": 336.33154, "trades": 4, "taker_buy_volume": 411.11, "taker_buy_quote": 128.26632}, {"ts": 1774501620000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 255.96, "quote_volume": 79.6226, "trades": 3, "taker_buy_volume": 19.04, "taker_buy_quote": 5.94048}, {"ts": 1774501680000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 713.31, "quote_volume": 221.94519, "trades": 8, "taker_buy_volume": 105.78, "taker_buy_quote": 33.00336}, {"ts": 1774501740000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 142.34, "quote_volume": 44.2869, "trades": 2, "taker_buy_volume": 19.16, "taker_buy_quote": 5.97792}, {"ts": 1774501800000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 1809.34, "quote_volume": 564.55197, "trades": 10, "taker_buy_volume": 1339.93, "taker_buy_quote": 418.11546}, {"ts": 1774501860000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1290.03, "quote_volume": 402.50846, "trades": 5, "taker_buy_volume": 469.1, "taker_buy_quote": 146.3783}, {"ts": 1774501920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 37.0, "quote_volume": 11.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502040000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 7200.02, "quote_volume": 2260.60112, "trades": 22, "taker_buy_volume": 6947.4, "taker_buy_quote": 2181.53106}, {"ts": 1774502100000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 5682.84, "quote_volume": 1790.00823, "trades": 15, "taker_buy_volume": 5596.47, "taker_buy_quote": 1762.88805}, {"ts": 1774502160000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 4528.23, "quote_volume": 1426.42352, "trades": 6, "taker_buy_volume": 1069.17, "taker_buy_quote": 336.81962}, {"ts": 1774502220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502280000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 684.86, "quote_volume": 215.62523, "trades": 3, "taker_buy_volume": 579.19, "taker_buy_quote": 182.44485}, {"ts": 1774502340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1228.34, "quote_volume": 386.9271, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 15.75}, {"ts": 1774502400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2356.68, "quote_volume": 742.3542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 372.73, "quote_volume": 117.03722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502580000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 697.73, "quote_volume": 219.37426, "trades": 3, "taker_buy_volume": 287.04, "taker_buy_quote": 90.4176}, {"ts": 1774502640000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 2467.3, "quote_volume": 776.43724, "trades": 12, "taker_buy_volume": 1605.5, "taker_buy_quote": 505.813}, {"ts": 1774502700000, "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 6977.44, "quote_volume": 2188.52838, "trades": 13, "taker_buy_volume": 56.76, "taker_buy_quote": 17.93616}, {"ts": 1774502760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 23.3, "quote_volume": 7.3162, "trades": 1, "taker_buy_volume": 23.3, "taker_buy_quote": 7.3162}, {"ts": 1774502820000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1403.06, "quote_volume": 439.06094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 77.88, "quote_volume": 24.29856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502940000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 32778.26, "quote_volume": 10201.63702, "trades": 38, "taker_buy_volume": 7852.73, "taker_buy_quote": 2445.11763}, {"ts": 1774503000000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 6593.87, "quote_volume": 2058.13199, "trades": 8, "taker_buy_volume": 6093.72, "taker_buy_quote": 1902.08519}, {"ts": 1774503060000, "open": 0.312, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 10346.44, "quote_volume": 3218.27161, "trades": 17, "taker_buy_volume": 4226.01, "taker_buy_quote": 1314.75803}, {"ts": 1774503120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 123.18, "quote_volume": 38.43216, "trades": 1, "taker_buy_volume": 123.18, "taker_buy_quote": 38.43216}, {"ts": 1774503180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 17.65, "quote_volume": 5.48915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503360000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 110.35, "quote_volume": 34.33909, "trades": 2, "taker_buy_volume": 20.24, "taker_buy_quote": 6.31488}, {"ts": 1774503420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 452.37, "quote_volume": 141.13944, "trades": 1, "taker_buy_volume": 452.37, "taker_buy_quote": 141.13944}, {"ts": 1774503480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1216.48, "quote_volume": 379.54176, "trades": 2, "taker_buy_volume": 1216.48, "taker_buy_quote": 379.54176}, {"ts": 1774503540000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 4397.6, "quote_volume": 1372.03179, "trades": 5, "taker_buy_volume": 4378.19, "taker_buy_quote": 1365.99528}, {"ts": 1774503600000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 457.08, "quote_volume": 142.62806, "trades": 3, "taker_buy_volume": 19.1, "taker_buy_quote": 5.9783}, {"ts": 1774503660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3592.18, "quote_volume": 1124.35234, "trades": 7, "taker_buy_volume": 2476.35, "taker_buy_quote": 775.09755}, {"ts": 1774503720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4549.89, "quote_volume": 1424.11557, "trades": 4, "taker_buy_volume": 1446.0, "taker_buy_quote": 452.598}, {"ts": 1774503780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 7031.76, "quote_volume": 2200.94088, "trades": 2, "taker_buy_volume": 3307.09, "taker_buy_quote": 1035.11917}, {"ts": 1774503900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 31.94, "quote_volume": 9.99722, "trades": 1, "taker_buy_volume": 31.94, "taker_buy_quote": 9.99722}, {"ts": 1774503960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4234.75, "quote_volume": 1321.242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504020000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 879.08, "quote_volume": 273.97088, "trades": 4, "taker_buy_volume": 577.0, "taker_buy_quote": 180.024}, {"ts": 1774504080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3393.28, "quote_volume": 1055.31008, "trades": 9, "taker_buy_volume": 3136.0, "taker_buy_quote": 975.296}, {"ts": 1774504140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4553.7, "quote_volume": 1416.2007, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504200000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1225.8, "quote_volume": 381.25993, "trades": 3, "taker_buy_volume": 36.13, "taker_buy_quote": 11.27256}, {"ts": 1774504260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2509.96, "quote_volume": 780.59756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 295.73, "quote_volume": 91.6763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504440000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 104.42, "quote_volume": 32.49372, "trades": 5, "taker_buy_volume": 104.42, "taker_buy_quote": 32.49372}, {"ts": 1774504500000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 6420.29, "quote_volume": 1992.39061, "trades": 15, "taker_buy_volume": 1650.71, "taker_buy_quote": 513.37081}, {"ts": 1774504560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3417.71, "quote_volume": 1059.4901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504740000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2148.53, "quote_volume": 663.94901, "trades": 5, "taker_buy_volume": 53.24, "taker_buy_quote": 16.5044}, {"ts": 1774504800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 19.23, "quote_volume": 5.9613, "trades": 1, "taker_buy_volume": 19.23, "taker_buy_quote": 5.9613}, {"ts": 1774504860000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 5878.46, "quote_volume": 1816.28308, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504920000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 10486.84, "quote_volume": 3235.73645, "trades": 20, "taker_buy_volume": 8738.13, "taker_buy_quote": 2696.94617}, {"ts": 1774504980000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 17641.94, "quote_volume": 5419.69708, "trades": 24, "taker_buy_volume": 35.5, "taker_buy_quote": 10.934}, {"ts": 1774505040000, "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 22787.65, "quote_volume": 6993.98715, "trades": 20, "taker_buy_volume": 3658.93, "taker_buy_quote": 1123.34021}, {"ts": 1774505100000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 2538.68, "quote_volume": 781.03059, "trades": 8, "taker_buy_volume": 1655.83, "taker_buy_quote": 509.99564}, {"ts": 1774505160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 177.75, "quote_volume": 54.56925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505220000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 1702.63, "quote_volume": 523.12791, "trades": 5, "taker_buy_volume": 420.5, "taker_buy_quote": 129.514}, {"ts": 1774505280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 420.63, "quote_volume": 129.13341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505340000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 1241.78, "quote_volume": 381.26227, "trades": 8, "taker_buy_volume": 35.81, "taker_buy_quote": 11.02948}, {"ts": 1774505400000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 4076.75, "quote_volume": 1251.56225, "trades": 5, "taker_buy_volume": 3586.0, "taker_buy_quote": 1100.902}, {"ts": 1774505460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2396.8, "quote_volume": 735.8176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505520000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 66.02, "quote_volume": 20.31462, "trades": 3, "taker_buy_volume": 46.48, "taker_buy_quote": 14.31584}, {"ts": 1774505580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 825.77, "quote_volume": 254.33716, "trades": 5, "taker_buy_volume": 825.77, "taker_buy_quote": 254.33716}, {"ts": 1774505700000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 1030.12, "quote_volume": 317.25326, "trades": 3, "taker_buy_volume": 1006.42, "taker_buy_quote": 309.97736}, {"ts": 1774505760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 11007.3, "quote_volume": 3390.2484, "trades": 14, "taker_buy_volume": 10908.47, "taker_buy_quote": 3359.80876}, {"ts": 1774505820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 590.24, "quote_volume": 182.38416, "trades": 3, "taker_buy_volume": 590.24, "taker_buy_quote": 182.38416}, {"ts": 1774505880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 227.81, "quote_volume": 70.39329, "trades": 2, "taker_buy_volume": 227.81, "taker_buy_quote": 70.39329}, {"ts": 1774506000000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506060000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 2941.93, "quote_volume": 908.85878, "trades": 4, "taker_buy_volume": 2744.34, "taker_buy_quote": 848.00106}, {"ts": 1774506120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506180000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1017.2, "quote_volume": 313.39813, "trades": 6, "taker_buy_volume": 100.53, "taker_buy_quote": 31.06377}, {"ts": 1774506240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 16.18, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 16.18, "taker_buy_quote": 4.99962}, {"ts": 1774506300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 9097.26, "quote_volume": 2801.95608, "trades": 15, "taker_buy_volume": 982.92, "taker_buy_quote": 302.73936}, {"ts": 1774506360000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 11063.43, "quote_volume": 3390.32931, "trades": 22, "taker_buy_volume": 428.9, "taker_buy_quote": 131.6723}, {"ts": 1774506420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506480000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 15849.86, "quote_volume": 4858.33875, "trades": 15, "taker_buy_volume": 1370.58, "taker_buy_quote": 420.76806}, {"ts": 1774506540000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 10913.95, "quote_volume": 3360.9971, "trades": 19, "taker_buy_volume": 10337.45, "taker_buy_quote": 3183.9346}, {"ts": 1774506600000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 10290.62, "quote_volume": 3178.1317, "trades": 11, "taker_buy_volume": 9070.74, "taker_buy_quote": 2802.40866}, {"ts": 1774506660000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 5407.3, "quote_volume": 1671.04847, "trades": 8, "taker_buy_volume": 5407.3, "taker_buy_quote": 1671.04847}, {"ts": 1774506720000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 3266.09, "quote_volume": 1012.90814, "trades": 9, "taker_buy_volume": 1997.64, "taker_buy_quote": 619.68864}, {"ts": 1774506780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1738.54, "quote_volume": 540.68594, "trades": 7, "taker_buy_volume": 1738.54, "taker_buy_quote": 540.68594}, {"ts": 1774506840000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 17522.97, "quote_volume": 5462.47983, "trades": 34, "taker_buy_volume": 9943.85, "taker_buy_quote": 3101.73629}, {"ts": 1774506900000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 4822.91, "quote_volume": 1505.19282, "trades": 12, "taker_buy_volume": 2309.74, "taker_buy_quote": 721.08378}, {"ts": 1774506960000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 2785.9, "quote_volume": 867.08445, "trades": 7, "taker_buy_volume": 519.09, "taker_buy_quote": 161.43699}, {"ts": 1774507020000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 42141.53, "quote_volume": 13141.11266, "trades": 31, "taker_buy_volume": 22702.27, "taker_buy_quote": 7076.25214}, {"ts": 1774507080000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 3334.13, "quote_volume": 1040.4274, "trades": 6, "taker_buy_volume": 178.84, "taker_buy_quote": 55.97692}, {"ts": 1774507140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 165.07, "quote_volume": 51.50184, "trades": 1, "taker_buy_volume": 165.07, "taker_buy_quote": 51.50184}, {"ts": 1774507200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3905.64, "quote_volume": 1218.55968, "trades": 11, "taker_buy_volume": 2008.59, "taker_buy_quote": 626.68008}, {"ts": 1774507260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 177.77, "quote_volume": 55.28647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507380000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 84.57, "quote_volume": 26.33953, "trades": 4, "taker_buy_volume": 38.26, "taker_buy_quote": 11.93712}, {"ts": 1774507440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1605.35, "quote_volume": 500.8692, "trades": 3, "taker_buy_volume": 1605.35, "taker_buy_quote": 500.8692}, {"ts": 1774507500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2912.0, "quote_volume": 908.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507560000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 13790.29, "quote_volume": 4315.87877, "trades": 11, "taker_buy_volume": 12125.21, "taker_buy_quote": 3794.74073}, {"ts": 1774507620000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 7158.35, "quote_volume": 2240.54735, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 281.7}, {"ts": 1774507680000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 199.76, "quote_volume": 62.57569, "trades": 2, "taker_buy_volume": 199.76, "taker_buy_quote": 62.57569}, {"ts": 1774507740000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 505.92, "quote_volume": 158.92237, "trades": 5, "taker_buy_volume": 162.42, "taker_buy_quote": 51.06337}, {"ts": 1774507800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507860000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 5905.4, "quote_volume": 1853.81513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507920000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 10889.64, "quote_volume": 3398.07046, "trades": 14, "taker_buy_volume": 26.39, "taker_buy_quote": 8.28646}, {"ts": 1774507980000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 450.4, "quote_volume": 140.5244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508040000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 6989.79, "quote_volume": 2175.90497, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 48.47, "quote_volume": 15.12264, "trades": 1, "taker_buy_volume": 48.47, "taker_buy_quote": 15.12264}, {"ts": 1774508160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1195.81, "quote_volume": 373.09272, "trades": 5, "taker_buy_volume": 1195.81, "taker_buy_quote": 373.09272}, {"ts": 1774508280000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 62.45, "quote_volume": 19.5035, "trades": 2, "taker_buy_volume": 19.1, "taker_buy_quote": 5.9783}, {"ts": 1774508340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3318.65, "quote_volume": 1035.4188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 76.46, "quote_volume": 23.85552, "trades": 1, "taker_buy_volume": 76.46, "taker_buy_quote": 23.85552}, {"ts": 1774508520000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1861.85, "quote_volume": 581.59821, "trades": 5, "taker_buy_volume": 1651.93, "taker_buy_quote": 516.10317}, {"ts": 1774508580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 26.83, "quote_volume": 8.39779, "trades": 1, "taker_buy_volume": 26.83, "taker_buy_quote": 8.39779}, {"ts": 1774508640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 801.75, "quote_volume": 250.94775, "trades": 2, "taker_buy_volume": 801.75, "taker_buy_quote": 250.94775}, {"ts": 1774508700000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 13042.07, "quote_volume": 4096.714, "trades": 15, "taker_buy_volume": 11998.75, "taker_buy_quote": 3769.11152}, {"ts": 1774508760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1733.95, "quote_volume": 544.4603, "trades": 4, "taker_buy_volume": 157.48, "taker_buy_quote": 49.44872}, {"ts": 1774508820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 74.55, "quote_volume": 23.33415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 55.66, "quote_volume": 17.42158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509000000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 11643.35, "quote_volume": 3664.98694, "trades": 8, "taker_buy_volume": 9760.06, "taker_buy_quote": 3073.63388}, {"ts": 1774509060000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 7803.75, "quote_volume": 2458.05842, "trades": 8, "taker_buy_volume": 5200.92, "taker_buy_quote": 1638.2898}, {"ts": 1774509120000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 9128.73, "quote_volume": 2860.53166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 21.48, "quote_volume": 6.72324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3062.72, "quote_volume": 958.63136, "trades": 5, "taker_buy_volume": 566.1, "taker_buy_quote": 177.1893}, {"ts": 1774509300000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2933.32, "quote_volume": 918.12916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1801.07, "quote_volume": 563.73491, "trades": 6, "taker_buy_volume": 1801.07, "taker_buy_quote": 563.73491}, {"ts": 1774509480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2462.0, "quote_volume": 770.606, "trades": 8, "taker_buy_volume": 1214.91, "taker_buy_quote": 380.26683}, {"ts": 1774509540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1133.72, "quote_volume": 354.85436, "trades": 2, "taker_buy_volume": 1133.72, "taker_buy_quote": 354.85436}, {"ts": 1774509600000, "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 19793.51, "quote_volume": 6169.06281, "trades": 19, "taker_buy_volume": 7032.84, "taker_buy_quote": 2194.39718}, {"ts": 1774509660000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 3812.65, "quote_volume": 1192.8789, "trades": 11, "taker_buy_volume": 3332.1, "taker_buy_quote": 1042.9473}, {"ts": 1774509720000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 169.43, "quote_volume": 53.0066, "trades": 4, "taker_buy_volume": 64.66, "taker_buy_quote": 20.23858}, {"ts": 1774509780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2912.0, "quote_volume": 911.456, "trades": 4, "taker_buy_volume": 2912.0, "taker_buy_quote": 911.456}, {"ts": 1774509840000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 3096.36, "quote_volume": 969.03223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 463.51, "quote_volume": 144.61512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 124.87, "quote_volume": 38.95944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1874.21, "quote_volume": 586.62773, "trades": 4, "taker_buy_volume": 1874.21, "taker_buy_quote": 586.62773}, {"ts": 1774510200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2744.7, "quote_volume": 859.0911, "trades": 5, "taker_buy_volume": 2366.07, "taker_buy_quote": 740.57991}, {"ts": 1774510260000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 8941.01, "quote_volume": 2790.66376, "trades": 17, "taker_buy_volume": 4647.76, "taker_buy_quote": 1450.11706}, {"ts": 1774510320000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 6649.08, "quote_volume": 2073.56868, "trades": 11, "taker_buy_volume": 2160.12, "taker_buy_quote": 673.95744}, {"ts": 1774510380000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1919.72, "quote_volume": 597.08101, "trades": 4, "taker_buy_volume": 48.09, "taker_buy_quote": 15.00408}, {"ts": 1774510440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 6121.45, "quote_volume": 1909.8924, "trades": 7, "taker_buy_volume": 3209.45, "taker_buy_quote": 1001.3484}, {"ts": 1774510500000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 13266.68, "quote_volume": 4130.73581, "trades": 17, "taker_buy_volume": 4781.67, "taker_buy_quote": 1491.88104}, {"ts": 1774510560000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 45.46, "quote_volume": 14.20378, "trades": 2, "taker_buy_volume": 20.26, "taker_buy_quote": 6.34138}, {"ts": 1774510620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1011.71, "quote_volume": 315.65352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 9584.66, "quote_volume": 2999.99858, "trades": 10, "taker_buy_volume": 4900.78, "taker_buy_quote": 1533.94414}, {"ts": 1774510800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1661.76, "quote_volume": 520.13088, "trades": 5, "taker_buy_volume": 1024.5, "taker_buy_quote": 320.6685}, {"ts": 1774510860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510920000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 4988.72, "quote_volume": 1566.12372, "trades": 11, "taker_buy_volume": 3490.22, "taker_buy_quote": 1097.09322}, {"ts": 1774510980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511040000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4343.13, "quote_volume": 1363.6085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511100000, "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 1418.09, "quote_volume": 444.25225, "trades": 4, "taker_buy_volume": 21.99, "taker_buy_quote": 6.92685}, {"ts": 1774511160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 108.2, "quote_volume": 33.8666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511340000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 66.56, "quote_volume": 20.87774, "trades": 2, "taker_buy_volume": 44.46, "taker_buy_quote": 13.96044}, {"ts": 1774511400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511460000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511520000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1407.72, "quote_volume": 440.61636, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 882.95, "quote_volume": 276.36335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2418.3, "quote_volume": 754.5096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3883.85, "quote_volume": 1211.7612, "trades": 6, "taker_buy_volume": 1508.33, "taker_buy_quote": 470.59896}, {"ts": 1774511760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 450.0, "quote_volume": 140.4, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 140.4}, {"ts": 1774511820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 62.95, "quote_volume": 19.6404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511880000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 13858.91, "quote_volume": 4316.23431, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 37.35, "quote_volume": 11.61585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512060000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 4087.58, "quote_volume": 1275.36304, "trades": 6, "taker_buy_volume": 4087.58, "taker_buy_quote": 1275.36304}, {"ts": 1774512120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1123.79, "quote_volume": 351.74627, "trades": 5, "taker_buy_volume": 438.75, "taker_buy_quote": 137.32875}, {"ts": 1774512180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4003.3, "quote_volume": 1253.0329, "trades": 6, "taker_buy_volume": 3194.88, "taker_buy_quote": 999.99744}, {"ts": 1774512240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 18.5, "quote_volume": 5.772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4231.61, "quote_volume": 1324.49393, "trades": 2, "taker_buy_volume": 4231.61, "taker_buy_quote": 1324.49393}, {"ts": 1774512480000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 632.36, "quote_volume": 198.58314, "trades": 7, "taker_buy_volume": 121.03, "taker_buy_quote": 38.02552}, {"ts": 1774512540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5868.1, "quote_volume": 1842.5834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1185.87, "quote_volume": 372.36318, "trades": 5, "taker_buy_volume": 1185.87, "taker_buy_quote": 372.36318}, {"ts": 1774512720000, "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.317, "volume": 82247.23, "quote_volume": 25977.2751, "trades": 70, "taker_buy_volume": 59202.47, "taker_buy_quote": 18691.54611}, {"ts": 1774512780000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3524.99, "quote_volume": 1117.40579, "trades": 4, "taker_buy_volume": 42.07, "taker_buy_quote": 13.33619}, {"ts": 1774512840000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 649.96, "quote_volume": 205.43732, "trades": 4, "taker_buy_volume": 49.96, "taker_buy_quote": 15.83732}, {"ts": 1774512900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 7477.22, "quote_volume": 2362.80152, "trades": 12, "taker_buy_volume": 5910.35, "taker_buy_quote": 1867.6706}, {"ts": 1774512960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 540.21, "quote_volume": 170.70636, "trades": 4, "taker_buy_volume": 22.47, "taker_buy_quote": 7.10052}, {"ts": 1774513020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513080000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3794.13, "quote_volume": 1197.98508, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513140000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 24461.71, "quote_volume": 7710.67909, "trades": 31, "taker_buy_volume": 16319.33, "taker_buy_quote": 5145.90617}, {"ts": 1774513200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 36.27, "quote_volume": 11.46132, "trades": 1, "taker_buy_volume": 36.27, "taker_buy_quote": 11.46132}, {"ts": 1774513260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 115.75, "quote_volume": 36.46125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513320000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1569.9, "quote_volume": 493.74658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513440000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 397.98, "quote_volume": 124.94634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 703.37, "quote_volume": 220.85818, "trades": 4, "taker_buy_volume": 467.05, "taker_buy_quote": 146.6537}, {"ts": 1774513560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 771.15, "quote_volume": 242.1411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1697.79, "quote_volume": 533.10606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 8317.66, "quote_volume": 2611.74524, "trades": 4, "taker_buy_volume": 20.63, "taker_buy_quote": 6.47782}, {"ts": 1774513740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513800000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 742.34, "quote_volume": 232.39446, "trades": 6, "taker_buy_volume": 42.04, "taker_buy_quote": 13.20056}, {"ts": 1774513860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1850.15, "quote_volume": 579.09695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 221.61, "quote_volume": 69.36393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 29.06, "quote_volume": 9.09578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 638.97, "quote_volume": 199.99761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3362.0, "quote_volume": 1055.668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514160000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1137.04, "quote_volume": 356.93959, "trades": 4, "taker_buy_volume": 1046.07, "taker_buy_quote": 328.46598}, {"ts": 1774514220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2252.12, "quote_volume": 704.91356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514340000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 5977.65, "quote_volume": 1871.07347, "trades": 8, "taker_buy_volume": 1651.95, "taker_buy_quote": 517.12937}, {"ts": 1774514400000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 4754.73, "quote_volume": 1494.32284, "trades": 8, "taker_buy_volume": 4754.73, "taker_buy_quote": 1494.32284}, {"ts": 1774514460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1580.87, "quote_volume": 496.39318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5345.41, "quote_volume": 1678.45874, "trades": 6, "taker_buy_volume": 2113.93, "taker_buy_quote": 663.77402}, {"ts": 1774514580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1183.97, "quote_volume": 371.76658, "trades": 2, "taker_buy_volume": 1183.97, "taker_buy_quote": 371.76658}, {"ts": 1774514640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 37.9, "quote_volume": 11.8627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514760000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 3334.56, "quote_volume": 1046.98453, "trades": 3, "taker_buy_volume": 3267.25, "taker_buy_quote": 1025.9165}, {"ts": 1774514820000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 919.82, "quote_volume": 288.97215, "trades": 4, "taker_buy_volume": 598.67, "taker_buy_quote": 188.13105}, {"ts": 1774514880000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 9770.01, "quote_volume": 3064.49624, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1183.97, "quote_volume": 370.58261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 30.49, "quote_volume": 9.54337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515060000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 14504.88, "quote_volume": 4553.89091, "trades": 6, "taker_buy_volume": 13863.47, "taker_buy_quote": 4353.12958}, {"ts": 1774515120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4805.85, "quote_volume": 1509.0369, "trades": 10, "taker_buy_volume": 4222.35, "taker_buy_quote": 1325.8179}, {"ts": 1774515180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 595.95, "quote_volume": 187.72425, "trades": 4, "taker_buy_volume": 595.95, "taker_buy_quote": 187.72425}, {"ts": 1774515240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 174.55, "quote_volume": 54.8087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 13054.39, "quote_volume": 4112.13285, "trades": 7, "taker_buy_volume": 13028.37, "taker_buy_quote": 4103.93655}, {"ts": 1774515540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 840.44, "quote_volume": 265.57904, "trades": 2, "taker_buy_volume": 840.44, "taker_buy_quote": 265.57904}, {"ts": 1774515660000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 9193.69, "quote_volume": 2911.21162, "trades": 19, "taker_buy_volume": 6086.8, "taker_buy_quote": 1926.32749}, {"ts": 1774515720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 6679.26, "quote_volume": 2117.32542, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 967.76, "quote_volume": 306.77992, "trades": 2, "taker_buy_volume": 967.76, "taker_buy_quote": 306.77992}, {"ts": 1774515840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 41.66, "quote_volume": 13.16456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 7472.88, "quote_volume": 2361.43008, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 15813.05, "quote_volume": 4996.9238, "trades": 2, "taker_buy_volume": 15813.05, "taker_buy_quote": 4996.9238}, {"ts": 1774516080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 16223.39, "quote_volume": 5126.59124, "trades": 33, "taker_buy_volume": 8705.5, "taker_buy_quote": 2750.938}, {"ts": 1774516140000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 2993.25, "quote_volume": 946.02994, "trades": 7, "taker_buy_volume": 162.94, "taker_buy_quote": 51.65198}, {"ts": 1774516200000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 588.31, "quote_volume": 185.79495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516260000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 138.3, "quote_volume": 43.58342, "trades": 4, "taker_buy_volume": 18.92, "taker_buy_quote": 5.97872}, {"ts": 1774516320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 908.78, "quote_volume": 287.17448, "trades": 1, "taker_buy_volume": 908.78, "taker_buy_quote": 287.17448}, {"ts": 1774516380000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 488.91, "quote_volume": 154.3681, "trades": 3, "taker_buy_volume": 361.45, "taker_buy_quote": 114.2182}, {"ts": 1774516440000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1168.51, "quote_volume": 368.44572, "trades": 8, "taker_buy_volume": 365.07, "taker_buy_quote": 115.36212}, {"ts": 1774516500000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1251.16, "quote_volume": 395.2999, "trades": 4, "taker_buy_volume": 1184.5, "taker_buy_quote": 374.302}, {"ts": 1774516560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 258.97, "quote_volume": 81.57555, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516620000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 167.38, "quote_volume": 52.74356, "trades": 2, "taker_buy_volume": 18.86, "taker_buy_quote": 5.95976}, {"ts": 1774516680000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 218.05, "quote_volume": 68.84162, "trades": 2, "taker_buy_volume": 155.87, "taker_buy_quote": 49.25492}, {"ts": 1774516740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 158.07, "quote_volume": 49.79205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 74.78, "quote_volume": 23.5557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 237.83, "quote_volume": 75.15428, "trades": 3, "taker_buy_volume": 237.83, "taker_buy_quote": 75.15428}, {"ts": 1774516920000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1394.99, "quote_volume": 442.36323, "trades": 9, "taker_buy_volume": 727.79, "taker_buy_quote": 230.86083}, {"ts": 1774516980000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2756.36, "quote_volume": 874.07802, "trades": 5, "taker_buy_volume": 311.9, "taker_buy_quote": 99.1842}, {"ts": 1774517040000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 429.49, "quote_volume": 136.54642, "trades": 6, "taker_buy_volume": 398.09, "taker_buy_quote": 126.59262}, {"ts": 1774517100000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 251.44, "quote_volume": 79.939, "trades": 3, "taker_buy_volume": 232.52, "taker_buy_quote": 73.94136}, {"ts": 1774517160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 204.17, "quote_volume": 64.92606, "trades": 2, "taker_buy_volume": 204.17, "taker_buy_quote": 64.92606}, {"ts": 1774517220000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 6396.72, "quote_volume": 2034.30469, "trades": 15, "taker_buy_volume": 6364.88, "taker_buy_quote": 2024.17957}, {"ts": 1774517280000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 780.01, "quote_volume": 248.79719, "trades": 6, "taker_buy_volume": 754.01, "taker_buy_quote": 240.52919}, {"ts": 1774517340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 334.55, "quote_volume": 106.72145, "trades": 3, "taker_buy_volume": 334.55, "taker_buy_quote": 106.72145}, {"ts": 1774517400000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3102.09, "quote_volume": 986.73271, "trades": 12, "taker_buy_volume": 268.09, "taker_buy_quote": 85.52071}, {"ts": 1774517460000, "open": 0.318, "high": 0.318, "low": 0.314, "close": 0.315, "volume": 12310.44, "quote_volume": 3887.73924, "trades": 37, "taker_buy_volume": 1366.14, "taker_buy_quote": 430.60447}, {"ts": 1774517520000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 532.86, "quote_volume": 167.62583, "trades": 6, "taker_buy_volume": 307.79, "taker_buy_quote": 96.95385}, {"ts": 1774517580000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 6471.55, "quote_volume": 2032.28762, "trades": 13, "taker_buy_volume": 2985.54, "taker_buy_quote": 937.68048}, {"ts": 1774517640000, "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 621.02, "quote_volume": 194.9423, "trades": 7, "taker_buy_volume": 437.15, "taker_buy_quote": 137.39099}, {"ts": 1774517700000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 7657.93, "quote_volume": 2409.50225, "trades": 13, "taker_buy_volume": 7657.93, "taker_buy_quote": 2409.50225}, {"ts": 1774517760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 389.74, "quote_volume": 123.15784, "trades": 6, "taker_buy_volume": 389.74, "taker_buy_quote": 123.15784}, {"ts": 1774517820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 228.26, "quote_volume": 72.13016, "trades": 2, "taker_buy_volume": 228.26, "taker_buy_quote": 72.13016}, {"ts": 1774517880000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 5422.41, "quote_volume": 1710.59293, "trades": 18, "taker_buy_volume": 1564.41, "taker_buy_quote": 494.39134}, {"ts": 1774517940000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 272.93, "quote_volume": 86.21905, "trades": 5, "taker_buy_volume": 246.1, "taker_buy_quote": 77.7676}, {"ts": 1774518000000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 310.32, "quote_volume": 98.01227, "trades": 5, "taker_buy_volume": 261.47, "taker_buy_quote": 82.62452}, {"ts": 1774518060000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1163.74, "quote_volume": 367.43034, "trades": 9, "taker_buy_volume": 852.24, "taker_buy_quote": 269.30784}, {"ts": 1774518120000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 9337.35, "quote_volume": 2946.08972, "trades": 18, "taker_buy_volume": 740.45, "taker_buy_quote": 233.9822}, {"ts": 1774518180000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5154.68, "quote_volume": 1623.74306, "trades": 8, "taker_buy_volume": 18.86, "taker_buy_quote": 5.95976}, {"ts": 1774518240000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 6349.57, "quote_volume": 1994.03772, "trades": 12, "taker_buy_volume": 272.74, "taker_buy_quote": 85.9131}, {"ts": 1774518300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2979.05, "quote_volume": 932.44265, "trades": 7, "taker_buy_volume": 2052.22, "taker_buy_quote": 642.34486}, {"ts": 1774518420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 6826.99, "quote_volume": 2136.84787, "trades": 8, "taker_buy_volume": 2726.36, "taker_buy_quote": 853.35068}, {"ts": 1774518480000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 16531.55, "quote_volume": 5158.13396, "trades": 23, "taker_buy_volume": 5078.9, "taker_buy_quote": 1584.90716}, {"ts": 1774518540000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 2919.4, "quote_volume": 911.18918, "trades": 9, "taker_buy_volume": 356.58, "taker_buy_quote": 111.58934}, {"ts": 1774518600000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 2299.04, "quote_volume": 720.62551, "trades": 11, "taker_buy_volume": 1262.12, "taker_buy_quote": 396.06955}, {"ts": 1774518660000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 1339.06, "quote_volume": 420.36871, "trades": 7, "taker_buy_volume": 1242.93, "taker_buy_quote": 390.28002}, {"ts": 1774518720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518780000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 147.61, "quote_volume": 46.2911, "trades": 2, "taker_buy_volume": 89.17, "taker_buy_quote": 27.99938}, {"ts": 1774518840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 57.0, "quote_volume": 17.898, "trades": 3, "taker_buy_volume": 57.0, "taker_buy_quote": 17.898}, {"ts": 1774518900000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 6542.79, "quote_volume": 2054.43975, "trades": 9, "taker_buy_volume": 6092.79, "taker_buy_quote": 1913.13975}, {"ts": 1774518960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4412.88, "quote_volume": 1385.64432, "trades": 8, "taker_buy_volume": 458.93, "taker_buy_quote": 144.10402}, {"ts": 1774519080000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2820.79, "quote_volume": 885.74704, "trades": 5, "taker_buy_volume": 2820.79, "taker_buy_quote": 885.74704}, {"ts": 1774519140000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4729.32, "quote_volume": 1485.07257, "trades": 8, "taker_buy_volume": 66.09, "taker_buy_quote": 20.81835}, {"ts": 1774519200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 86.58, "quote_volume": 27.18612, "trades": 2, "taker_buy_volume": 49.57, "taker_buy_quote": 15.56498}, {"ts": 1774519260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 107.67, "quote_volume": 33.70071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1301.71, "quote_volume": 407.43523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519620000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1002.02, "quote_volume": 315.56204, "trades": 4, "taker_buy_volume": 927.76, "taker_buy_quote": 292.2444}, {"ts": 1774519680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 454.39, "quote_volume": 143.13285, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 143.13285}, {"ts": 1774519740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 285.16, "quote_volume": 89.8254, "trades": 1, "taker_buy_volume": 285.16, "taker_buy_quote": 89.8254}, {"ts": 1774519800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 6968.61, "quote_volume": 2195.11215, "trades": 11, "taker_buy_volume": 6250.86, "taker_buy_quote": 1969.0209}, {"ts": 1774519860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 15.98, "quote_volume": 5.04968, "trades": 2, "taker_buy_volume": 15.98, "taker_buy_quote": 5.04968}, {"ts": 1774519920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1752.14, "quote_volume": 551.9241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519980000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 143.81, "quote_volume": 45.40962, "trades": 2, "taker_buy_volume": 109.47, "taker_buy_quote": 34.59252}, {"ts": 1774520040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520100000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3577.3, "quote_volume": 1126.86836, "trades": 6, "taker_buy_volume": 2383.07, "taker_buy_quote": 750.68591}, {"ts": 1774520160000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 17814.45, "quote_volume": 5619.00704, "trades": 23, "taker_buy_volume": 13092.63, "taker_buy_quote": 4136.14668}, {"ts": 1774520220000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1415.22, "quote_volume": 447.38739, "trades": 7, "taker_buy_volume": 177.87, "taker_buy_quote": 56.38479}, {"ts": 1774520280000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1700.94, "quote_volume": 537.481, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520340000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 841.56, "quote_volume": 265.11026, "trades": 3, "taker_buy_volume": 18.86, "taker_buy_quote": 5.95976}, {"ts": 1774520400000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 223.78, "quote_volume": 70.50962, "trades": 2, "taker_buy_volume": 18.92, "taker_buy_quote": 5.97872}, {"ts": 1774520460000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3946.06, "quote_volume": 1243.02776, "trades": 9, "taker_buy_volume": 1831.63, "taker_buy_quote": 576.98231}, {"ts": 1774520520000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1886.92, "quote_volume": 596.19572, "trades": 6, "taker_buy_volume": 1815.92, "taker_buy_quote": 573.83072}, {"ts": 1774520580000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3805.18, "quote_volume": 1199.80817, "trades": 5, "taker_buy_volume": 1176.47, "taker_buy_quote": 371.76452}, {"ts": 1774520640000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3599.54, "quote_volume": 1133.89294, "trades": 10, "taker_buy_volume": 2850.18, "taker_buy_quote": 897.84454}, {"ts": 1774520700000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1363.17, "quote_volume": 430.76172, "trades": 3, "taker_buy_volume": 1363.17, "taker_buy_quote": 430.76172}, {"ts": 1774520760000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3596.37, "quote_volume": 1136.45292, "trades": 5, "taker_buy_volume": 3527.54, "taker_buy_quote": 1114.70264}, {"ts": 1774520820000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 9968.72, "quote_volume": 3160.10304, "trades": 19, "taker_buy_volume": 2437.06, "taker_buy_quote": 772.56682}, {"ts": 1774520880000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 14302.74, "quote_volume": 4546.2601, "trades": 19, "taker_buy_volume": 6253.81, "taker_buy_quote": 1988.77359}, {"ts": 1774520940000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 4207.04, "quote_volume": 1333.75241, "trades": 20, "taker_buy_volume": 75.1, "taker_buy_quote": 23.9006}, {"ts": 1774521000000, "open": 0.318, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 4787.42, "quote_volume": 1510.97728, "trades": 10, "taker_buy_volume": 2649.44, "taker_buy_quote": 837.3568}, {"ts": 1774521060000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 6637.81, "quote_volume": 2096.03755, "trades": 8, "taker_buy_volume": 2563.7, "taker_buy_quote": 810.1292}, {"ts": 1774521120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1052.47, "quote_volume": 332.58052, "trades": 3, "taker_buy_volume": 1052.47, "taker_buy_quote": 332.58052}, {"ts": 1774521180000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 10045.47, "quote_volume": 3164.37963, "trades": 20, "taker_buy_volume": 56.58, "taker_buy_quote": 17.87928}, {"ts": 1774521240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3704.41, "quote_volume": 1166.88915, "trades": 7, "taker_buy_volume": 433.31, "taker_buy_quote": 136.49265}, {"ts": 1774521300000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 11884.68, "quote_volume": 3742.42618, "trades": 17, "taker_buy_volume": 18.86, "taker_buy_quote": 5.95976}, {"ts": 1774521360000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1531.64, "quote_volume": 482.48552, "trades": 6, "taker_buy_volume": 743.39, "taker_buy_quote": 234.18677}, {"ts": 1774521420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521540000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5012.96, "quote_volume": 1583.86436, "trades": 9, "taker_buy_volume": 4781.96, "taker_buy_quote": 1511.09936}, {"ts": 1774521600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3954.68, "quote_volume": 1245.7242, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 8058.88, "quote_volume": 2538.5472, "trades": 11, "taker_buy_volume": 4920.86, "taker_buy_quote": 1550.0709}, {"ts": 1774521780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 55.77, "quote_volume": 17.56755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2150.4, "quote_volume": 677.376, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 141.75}, {"ts": 1774521900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521960000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1784.47, "quote_volume": 563.86078, "trades": 6, "taker_buy_volume": 1752.73, "taker_buy_quote": 553.86268}, {"ts": 1774522020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1268.47, "quote_volume": 400.83652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 12489.01, "quote_volume": 3959.01617, "trades": 11, "taker_buy_volume": 8440.72, "taker_buy_quote": 2675.70824}, {"ts": 1774522140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2114.23, "quote_volume": 670.21091, "trades": 4, "taker_buy_volume": 1524.91, "taker_buy_quote": 483.39647}, {"ts": 1774522200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2239.02, "quote_volume": 709.76934, "trades": 6, "taker_buy_volume": 2239.02, "taker_buy_quote": 709.76934}, {"ts": 1774522260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 450.0, "quote_volume": 142.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1403.65, "quote_volume": 444.95705, "trades": 1, "taker_buy_volume": 1403.65, "taker_buy_quote": 444.95705}, {"ts": 1774522380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 888.95, "quote_volume": 280.9082, "trades": 4, "taker_buy_volume": 210.95, "taker_buy_quote": 66.6602}, {"ts": 1774522440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2802.75, "quote_volume": 885.669, "trades": 3, "taker_buy_volume": 2802.75, "taker_buy_quote": 885.669}, {"ts": 1774522500000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 2412.05, "quote_volume": 762.27065, "trades": 6, "taker_buy_volume": 62.85, "taker_buy_quote": 19.92345}, {"ts": 1774522560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 901.94, "quote_volume": 285.01304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522800000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 4452.6, "quote_volume": 1409.24535, "trades": 8, "taker_buy_volume": 2223.75, "taker_buy_quote": 704.92875}, {"ts": 1774522860000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 15299.33, "quote_volume": 4853.3333, "trades": 19, "taker_buy_volume": 14388.23, "taker_buy_quote": 4563.6035}, {"ts": 1774522920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4905.54, "quote_volume": 1559.96172, "trades": 7, "taker_buy_volume": 3988.94, "taker_buy_quote": 1268.48292}, {"ts": 1774522980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1554.39, "quote_volume": 494.29602, "trades": 8, "taker_buy_volume": 1554.39, "taker_buy_quote": 494.29602}, {"ts": 1774523040000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4296.75, "quote_volume": 1366.82089, "trades": 15, "taker_buy_volume": 454.39, "taker_buy_quote": 144.95041}, {"ts": 1774523100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2253.08, "quote_volume": 716.47944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523280000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 5460.93, "quote_volume": 1741.56553, "trades": 11, "taker_buy_volume": 4313.57, "taker_buy_quote": 1376.02883}, {"ts": 1774523340000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 5835.78, "quote_volume": 1862.05514, "trades": 18, "taker_buy_volume": 441.32, "taker_buy_quote": 141.2224}, {"ts": 1774523400000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 428.6, "quote_volume": 136.7505, "trades": 5, "taker_buy_volume": 27.1, "taker_buy_quote": 8.672}, {"ts": 1774523460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5172.12, "quote_volume": 1644.73416, "trades": 12, "taker_buy_volume": 4032.16, "taker_buy_quote": 1282.22688}, {"ts": 1774523520000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 4116.18, "quote_volume": 1309.12831, "trades": 8, "taker_buy_volume": 3328.05, "taker_buy_quote": 1058.50297}, {"ts": 1774523580000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 15941.16, "quote_volume": 5073.4928, "trades": 36, "taker_buy_volume": 2147.69, "taker_buy_quote": 685.11311}, {"ts": 1774523640000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1956.89, "quote_volume": 622.48599, "trades": 12, "taker_buy_volume": 194.97, "taker_buy_quote": 62.19543}, {"ts": 1774523700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1176.42, "quote_volume": 375.27798, "trades": 3, "taker_buy_volume": 1176.42, "taker_buy_quote": 375.27798}, {"ts": 1774523760000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 19378.21, "quote_volume": 6201.45525, "trades": 35, "taker_buy_volume": 12363.26, "taker_buy_quote": 3957.90556}, {"ts": 1774523820000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 3703.36, "quote_volume": 1184.28188, "trades": 14, "taker_buy_volume": 685.4, "taker_buy_quote": 219.99603}, {"ts": 1774523880000, "open": 0.319, "high": 0.319, "low": 0.315, "close": 0.318, "volume": 35342.93, "quote_volume": 11213.60994, "trades": 51, "taker_buy_volume": 5222.71, "taker_buy_quote": 1658.45515}, {"ts": 1774523940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2237.6, "quote_volume": 709.3192, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2070.15, "quote_volume": 656.23755, "trades": 2, "taker_buy_volume": 2070.15, "taker_buy_quote": 656.23755}, {"ts": 1774524120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1057.69, "quote_volume": 335.28773, "trades": 2, "taker_buy_volume": 1057.69, "taker_buy_quote": 335.28773}, {"ts": 1774524180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 13526.23, "quote_volume": 4274.28868, "trades": 20, "taker_buy_volume": 2466.6, "taker_buy_quote": 779.4456}, {"ts": 1774524240000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3145.55, "quote_volume": 993.96701, "trades": 9, "taker_buy_volume": 788.81, "taker_buy_quote": 249.26396}, {"ts": 1774524300000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 10852.49, "quote_volume": 3420.58397, "trades": 15, "taker_buy_volume": 4805.53, "taker_buy_quote": 1515.79157}, {"ts": 1774524360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4695.52, "quote_volume": 1479.0888, "trades": 3, "taker_buy_volume": 2755.91, "taker_buy_quote": 868.11165}, {"ts": 1774524420000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 4097.24, "quote_volume": 1287.4406, "trades": 8, "taker_buy_volume": 31.74, "taker_buy_quote": 9.9981}, {"ts": 1774524480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3777.89, "quote_volume": 1190.03535, "trades": 4, "taker_buy_volume": 3664.69, "taker_buy_quote": 1154.37735}, {"ts": 1774524540000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 328.62, "quote_volume": 103.43575, "trades": 2, "taker_buy_volume": 249.07, "taker_buy_quote": 78.45705}, {"ts": 1774524600000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 20128.59, "quote_volume": 6340.48465, "trades": 9, "taker_buy_volume": 20083.56, "taker_buy_quote": 6326.3214}, {"ts": 1774524660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4294.01, "quote_volume": 1352.61315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524720000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2387.03, "quote_volume": 751.47304, "trades": 7, "taker_buy_volume": 1808.73, "taker_buy_quote": 569.74995}, {"ts": 1774524780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 501.75, "quote_volume": 158.05125, "trades": 4, "taker_buy_volume": 501.75, "taker_buy_quote": 158.05125}, {"ts": 1774524840000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1373.43, "quote_volume": 433.06862, "trades": 6, "taker_buy_volume": 1341.69, "taker_buy_quote": 423.07052}, {"ts": 1774524900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 787.62, "quote_volume": 248.1003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525020000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 498.97, "quote_volume": 157.15308, "trades": 3, "taker_buy_volume": 476.5, "taker_buy_quote": 150.0975}, {"ts": 1774525080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 9047.78, "quote_volume": 2850.0507, "trades": 9, "taker_buy_volume": 9047.78, "taker_buy_quote": 2850.0507}, {"ts": 1774525200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1394.89, "quote_volume": 439.39035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3995.0, "quote_volume": 1258.425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4220.01, "quote_volume": 1329.30315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525500000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3084.07, "quote_volume": 972.84522, "trades": 13, "taker_buy_volume": 1363.17, "taker_buy_quote": 430.76172}, {"ts": 1774525560000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 4438.4, "quote_volume": 1403.44318, "trades": 6, "taker_buy_volume": 4383.53, "taker_buy_quote": 1386.10426}, {"ts": 1774525620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 127.59, "quote_volume": 40.31844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1441.24, "quote_volume": 455.43184, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 36.75, "quote_volume": 11.613, "trades": 1, "taker_buy_volume": 36.75, "taker_buy_quote": 11.613}, {"ts": 1774525800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3387.51, "quote_volume": 1067.06565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525920000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 439.0, "quote_volume": 137.87311, "trades": 2, "taker_buy_volume": 27.11, "taker_buy_quote": 8.53965}, {"ts": 1774525980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526160000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 585.24, "quote_volume": 184.32544, "trades": 4, "taker_buy_volume": 560.08, "taker_buy_quote": 176.4252}, {"ts": 1774526220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4230.15, "quote_volume": 1328.2671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 57.28, "quote_volume": 17.98592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 10246.99, "quote_volume": 3217.55486, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526400000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 1947.73, "quote_volume": 611.50006, "trades": 6, "taker_buy_volume": 1060.4, "taker_buy_quote": 332.9656}, {"ts": 1774526460000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 3281.33, "quote_volume": 1032.16262, "trades": 6, "taker_buy_volume": 3185.79, "taker_buy_quote": 1002.16306}, {"ts": 1774526520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 619.4, "quote_volume": 194.4916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1629.31, "quote_volume": 511.60334, "trades": 3, "taker_buy_volume": 21.75, "taker_buy_quote": 6.8295}, {"ts": 1774526700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5926.67, "quote_volume": 1860.97438, "trades": 7, "taker_buy_volume": 5476.67, "taker_buy_quote": 1719.67438}, {"ts": 1774526760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 476.83, "quote_volume": 150.20145, "trades": 2, "taker_buy_volume": 476.83, "taker_buy_quote": 150.20145}, {"ts": 1774526820000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2881.05, "quote_volume": 910.4118, "trades": 3, "taker_buy_volume": 125.14, "taker_buy_quote": 39.54424}, {"ts": 1774526880000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1592.98, "quote_volume": 503.35076, "trades": 6, "taker_buy_volume": 1562.06, "taker_buy_quote": 493.61096}, {"ts": 1774526940000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 954.69, "quote_volume": 301.63087, "trades": 3, "taker_buy_volume": 903.52, "taker_buy_quote": 285.51232}, {"ts": 1774527000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 6768.47, "quote_volume": 2138.83652, "trades": 10, "taker_buy_volume": 904.39, "taker_buy_quote": 285.78724}, {"ts": 1774527120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1187.6, "quote_volume": 374.094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3205.91, "quote_volume": 1009.86165, "trades": 2, "taker_buy_volume": 3205.91, "taker_buy_quote": 1009.86165}, {"ts": 1774527420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 6340.48, "quote_volume": 1997.2512, "trades": 7, "taker_buy_volume": 5933.68, "taker_buy_quote": 1869.1092}, {"ts": 1774527480000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1804.98, "quote_volume": 566.55932, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527540000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3896.45, "quote_volume": 1219.61301, "trades": 4, "taker_buy_volume": 24.16, "taker_buy_quote": 7.58624}, {"ts": 1774527600000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 5627.73, "quote_volume": 1761.60808, "trades": 13, "taker_buy_volume": 2719.37, "taker_buy_quote": 851.2914}, {"ts": 1774527660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 463.41, "quote_volume": 145.51074, "trades": 2, "taker_buy_volume": 463.41, "taker_buy_quote": 145.51074}, {"ts": 1774527720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3250.77, "quote_volume": 1020.74178, "trades": 5, "taker_buy_volume": 615.0, "taker_buy_quote": 193.11}, {"ts": 1774527780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4371.3, "quote_volume": 1372.5882, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527840000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 492.56, "quote_volume": 154.63469, "trades": 2, "taker_buy_volume": 463.41, "taker_buy_quote": 145.51074}, {"ts": 1774527900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1554.95, "quote_volume": 486.69935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527960000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 4912.86, "quote_volume": 1542.24291, "trades": 9, "taker_buy_volume": 3513.73, "taker_buy_quote": 1103.31122}, {"ts": 1774528020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2622.28, "quote_volume": 826.0182, "trades": 10, "taker_buy_volume": 2073.18, "taker_buy_quote": 653.0517}, {"ts": 1774528080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 6055.81, "quote_volume": 1907.58015, "trades": 10, "taker_buy_volume": 1507.47, "taker_buy_quote": 474.85305}, {"ts": 1774528200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 23803.2, "quote_volume": 7521.8112, "trades": 14, "taker_buy_volume": 23803.2, "taker_buy_quote": 7521.8112}, {"ts": 1774528320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528380000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 799.92, "quote_volume": 253.57464, "trades": 4, "taker_buy_volume": 454.39, "taker_buy_quote": 144.04163}, {"ts": 1774528560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 9529.12, "quote_volume": 3020.73104, "trades": 14, "taker_buy_volume": 5902.87, "taker_buy_quote": 1871.20979}, {"ts": 1774528620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 432.53, "quote_volume": 137.11201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5558.96, "quote_volume": 1762.19032, "trades": 7, "taker_buy_volume": 454.39, "taker_buy_quote": 144.04163}, {"ts": 1774528740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1554.78, "quote_volume": 492.86526, "trades": 2, "taker_buy_volume": 1454.78, "taker_buy_quote": 461.16526}, {"ts": 1774528860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1442.78, "quote_volume": 457.36126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528980000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 4395.27, "quote_volume": 1392.42254, "trades": 9, "taker_buy_volume": 993.57, "taker_buy_quote": 314.96169}, {"ts": 1774529040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5634.25, "quote_volume": 1786.05725, "trades": 12, "taker_buy_volume": 2641.05, "taker_buy_quote": 837.21285}, {"ts": 1774529100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 5027.0, "quote_volume": 1588.532, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 5343.82, "quote_volume": 1688.64712, "trades": 4, "taker_buy_volume": 3057.5, "taker_buy_quote": 966.17}, {"ts": 1774529280000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 4314.51, "quote_volume": 1363.41584, "trades": 5, "taker_buy_volume": 2960.99, "taker_buy_quote": 935.70352}, {"ts": 1774529340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 62.63, "quote_volume": 19.72845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4928.27, "quote_volume": 1552.40505, "trades": 14, "taker_buy_volume": 3609.11, "taker_buy_quote": 1136.86965}, {"ts": 1774529460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 992.78, "quote_volume": 311.73292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529520000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4183.35, "quote_volume": 1316.7638, "trades": 8, "taker_buy_volume": 2255.5, "taker_buy_quote": 710.4825}, {"ts": 1774529580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 780.54, "quote_volume": 245.08956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529640000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 2282.61, "quote_volume": 718.96176, "trades": 2, "taker_buy_volume": 2222.22, "taker_buy_quote": 699.9993}, {"ts": 1774529700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 140.03, "quote_volume": 44.10945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1097.88, "quote_volume": 345.8322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529820000, "open": 0.315, "high": 0.318, "low": 0.315, "close": 0.318, "volume": 7381.37, "quote_volume": 2334.85443, "trades": 15, "taker_buy_volume": 6780.77, "taker_buy_quote": 2144.53914}, {"ts": 1774529880000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 8417.13, "quote_volume": 2675.32722, "trades": 15, "taker_buy_volume": 3507.24, "taker_buy_quote": 1115.30232}, {"ts": 1774529940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 33.08, "quote_volume": 10.48636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 10265.32, "quote_volume": 3254.10644, "trades": 8, "taker_buy_volume": 10243.6, "taker_buy_quote": 3247.2212}, {"ts": 1774530060000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2506.47, "quote_volume": 796.76521, "trades": 6, "taker_buy_volume": 2214.22, "taker_buy_quote": 704.12196}, {"ts": 1774530120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530180000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 20444.17, "quote_volume": 6521.35043, "trades": 30, "taker_buy_volume": 16834.88, "taker_buy_quote": 5370.06619}, {"ts": 1774530240000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 26307.4, "quote_volume": 8404.01789, "trades": 29, "taker_buy_volume": 19562.86, "taker_buy_quote": 6252.54137}, {"ts": 1774530300000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 14481.65, "quote_volume": 4630.51966, "trades": 16, "taker_buy_volume": 11323.31, "taker_buy_quote": 3623.0092}, {"ts": 1774530360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1027.35, "quote_volume": 327.72465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530420000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1232.99, "quote_volume": 392.35936, "trades": 5, "taker_buy_volume": 268.54, "taker_buy_quote": 85.66426}, {"ts": 1774530480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1390.98, "quote_volume": 442.33164, "trades": 9, "taker_buy_volume": 25.77, "taker_buy_quote": 8.19486}, {"ts": 1774530540000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2608.51, "quote_volume": 829.80608, "trades": 9, "taker_buy_volume": 343.92, "taker_buy_quote": 109.66646}, {"ts": 1774530600000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 5556.3, "quote_volume": 1767.38547, "trades": 8, "taker_buy_volume": 936.46, "taker_buy_quote": 298.27635}, {"ts": 1774530660000, "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 43517.85, "quote_volume": 13855.49861, "trades": 40, "taker_buy_volume": 38575.18, "taker_buy_quote": 12284.06492}, {"ts": 1774530720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530780000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 9751.05, "quote_volume": 3095.70106, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3322.4, "quote_volume": 1056.5232, "trades": 3, "taker_buy_volume": 3322.4, "taker_buy_quote": 1056.5232}, {"ts": 1774530900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1209.21, "quote_volume": 384.52878, "trades": 3, "taker_buy_volume": 1178.75, "taker_buy_quote": 374.8425}, {"ts": 1774530960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3459.01, "quote_volume": 1103.42419, "trades": 10, "taker_buy_volume": 3408.01, "taker_buy_quote": 1087.15519}, {"ts": 1774531080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2158.4, "quote_volume": 688.5296, "trades": 6, "taker_buy_volume": 851.91, "taker_buy_quote": 271.75929}, {"ts": 1774531140000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1733.5, "quote_volume": 551.48878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1011.66, "quote_volume": 320.69622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531320000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 605.27, "quote_volume": 191.71532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531380000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 115.62, "quote_volume": 36.6274, "trades": 2, "taker_buy_volume": 91.48, "taker_buy_quote": 28.99916}, {"ts": 1774531440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 6398.93, "quote_volume": 2028.46081, "trades": 11, "taker_buy_volume": 2134.21, "taker_buy_quote": 676.54457}, {"ts": 1774531500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 915.5, "quote_volume": 290.2135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 897.83, "quote_volume": 284.61211, "trades": 2, "taker_buy_volume": 897.83, "taker_buy_quote": 284.61211}, {"ts": 1774531740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531800000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1198.84, "quote_volume": 379.73268, "trades": 2, "taker_buy_volume": 899.24, "taker_buy_quote": 285.05908}, {"ts": 1774531860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2274.27, "quote_volume": 718.66932, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531920000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 2703.84, "quote_volume": 854.41344, "trades": 6, "taker_buy_volume": 1243.67, "taker_buy_quote": 392.99972}, {"ts": 1774531980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532040000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532100000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3104.55, "quote_volume": 980.70296, "trades": 5, "taker_buy_volume": 2769.71, "taker_buy_quote": 875.22836}, {"ts": 1774532160000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3309.89, "quote_volume": 1045.94404, "trades": 8, "taker_buy_volume": 2863.51, "taker_buy_quote": 904.88796}, {"ts": 1774532220000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3934.3, "quote_volume": 1243.18136, "trades": 8, "taker_buy_volume": 32.25, "taker_buy_quote": 10.191}, {"ts": 1774532280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5041.5, "quote_volume": 1588.0725, "trades": 5, "taker_buy_volume": 125.6, "taker_buy_quote": 39.564}, {"ts": 1774532340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4583.9, "quote_volume": 1443.9285, "trades": 9, "taker_buy_volume": 2150.0, "taker_buy_quote": 677.25}, {"ts": 1774532400000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 4988.15, "quote_volume": 1571.15725, "trades": 10, "taker_buy_volume": 3415.37, "taker_buy_quote": 1075.84155}, {"ts": 1774532460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3029.37, "quote_volume": 954.25155, "trades": 7, "taker_buy_volume": 2579.37, "taker_buy_quote": 812.50155}, {"ts": 1774532520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2690.07, "quote_volume": 847.37205, "trades": 6, "taker_buy_volume": 2600.0, "taker_buy_quote": 819.0}, {"ts": 1774532580000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1031.05, "quote_volume": 324.79657, "trades": 5, "taker_buy_volume": 15.82, "taker_buy_quote": 4.99912}, {"ts": 1774532640000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1363.09, "quote_volume": 430.73644, "trades": 5, "taker_buy_volume": 1363.09, "taker_buy_quote": 430.73644}, {"ts": 1774532700000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5477.58, "quote_volume": 1733.63885, "trades": 16, "taker_buy_volume": 2723.57, "taker_buy_quote": 863.37169}, {"ts": 1774532760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 45.58, "quote_volume": 14.44886, "trades": 2, "taker_buy_volume": 45.58, "taker_buy_quote": 14.44886}, {"ts": 1774532820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3258.94, "quote_volume": 1029.82504, "trades": 7, "taker_buy_volume": 1782.03, "taker_buy_quote": 563.12148}, {"ts": 1774532940000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 193.95, "quote_volume": 61.17317, "trades": 4, "taker_buy_volume": 78.92, "taker_buy_quote": 24.93872}, {"ts": 1774533000000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 3575.71, "quote_volume": 1126.30811, "trades": 11, "taker_buy_volume": 1571.16, "taker_buy_quote": 494.9154}, {"ts": 1774533060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 10357.9, "quote_volume": 3262.7385, "trades": 16, "taker_buy_volume": 9657.75, "taker_buy_quote": 3042.19125}, {"ts": 1774533120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3318.74, "quote_volume": 1045.4031, "trades": 4, "taker_buy_volume": 562.17, "taker_buy_quote": 177.08355}, {"ts": 1774533180000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5972.82, "quote_volume": 1887.39019, "trades": 9, "taker_buy_volume": 5951.89, "taker_buy_quote": 1880.79724}, {"ts": 1774533240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 194.27, "quote_volume": 61.19505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533300000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4932.72, "quote_volume": 1553.43649, "trades": 12, "taker_buy_volume": 488.85, "taker_buy_quote": 153.98775}, {"ts": 1774533360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 22.66, "quote_volume": 7.11524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 27.11, "quote_volume": 8.53965, "trades": 1, "taker_buy_volume": 27.11, "taker_buy_quote": 8.53965}, {"ts": 1774533480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 351.0, "quote_volume": 110.214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 201.03, "quote_volume": 63.12342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533780000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 95.43, "quote_volume": 29.99676, "trades": 2, "taker_buy_volume": 31.74, "taker_buy_quote": 9.9981}, {"ts": 1774533840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5139.08, "quote_volume": 1618.8102, "trades": 9, "taker_buy_volume": 4689.08, "taker_buy_quote": 1477.0602}, {"ts": 1774533900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 106.36, "quote_volume": 33.39704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533960000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 516.5, "quote_volume": 162.60791, "trades": 2, "taker_buy_volume": 426.91, "taker_buy_quote": 134.47665}, {"ts": 1774534020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2247.95, "quote_volume": 708.10425, "trades": 4, "taker_buy_volume": 2247.95, "taker_buy_quote": 708.10425}, {"ts": 1774534080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 601.65, "quote_volume": 189.51975, "trades": 4, "taker_buy_volume": 601.65, "taker_buy_quote": 189.51975}, {"ts": 1774534140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534260000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1127.45, "quote_volume": 355.14675, "trades": 3, "taker_buy_volume": 1127.45, "taker_buy_quote": 355.14675}, {"ts": 1774534320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 8365.68, "quote_volume": 2626.82352, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534440000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 9988.13, "quote_volume": 3127.55116, "trades": 21, "taker_buy_volume": 1266.47, "taker_buy_quote": 397.67158}, {"ts": 1774534500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534560000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 12429.6, "quote_volume": 3882.72276, "trades": 15, "taker_buy_volume": 68.01, "taker_buy_quote": 21.28713}, {"ts": 1774534620000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 424.6, "quote_volume": 132.49424, "trades": 3, "taker_buy_volume": 19.04, "taker_buy_quote": 5.95952}, {"ts": 1774534680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 16.12, "quote_volume": 5.04556, "trades": 1, "taker_buy_volume": 16.12, "taker_buy_quote": 5.04556}, {"ts": 1774534740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534920000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 203.01, "quote_volume": 63.37516, "trades": 2, "taker_buy_volume": 36.04, "taker_buy_quote": 11.28052}, {"ts": 1774534980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535040000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 4558.03, "quote_volume": 1425.98203, "trades": 12, "taker_buy_volume": 3876.67, "taker_buy_quote": 1213.39771}, {"ts": 1774535100000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 29532.95, "quote_volume": 9214.81808, "trades": 11, "taker_buy_volume": 587.68, "taker_buy_quote": 183.89384}, {"ts": 1774535160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 31.29, "quote_volume": 9.73119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535220000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 3302.09, "quote_volume": 1030.23206, "trades": 5, "taker_buy_volume": 3282.07, "taker_buy_quote": 1024.00584}, {"ts": 1774535280000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1648.26, "quote_volume": 512.62796, "trades": 4, "taker_buy_volume": 19.1, "taker_buy_quote": 5.9592}, {"ts": 1774535340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 16077.17, "quote_volume": 4999.99987, "trades": 15, "taker_buy_volume": 4505.62, "taker_buy_quote": 1401.24782}, {"ts": 1774535400000, "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.31, "volume": 92709.57, "quote_volume": 28649.76441, "trades": 83, "taker_buy_volume": 21487.04, "taker_buy_quote": 6639.54374}, {"ts": 1774535460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1822.92, "quote_volume": 565.1052, "trades": 5, "taker_buy_volume": 1822.92, "taker_buy_quote": 565.1052}, {"ts": 1774535520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1285.17, "quote_volume": 398.4027, "trades": 2, "taker_buy_volume": 1285.17, "taker_buy_quote": 398.4027}, {"ts": 1774535580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1517.09, "quote_volume": 468.78081, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1730.76, "quote_volume": 534.80484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 32.37, "quote_volume": 10.0347, "trades": 1, "taker_buy_volume": 32.37, "taker_buy_quote": 10.0347}, {"ts": 1774535760000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 5506.32, "quote_volume": 1706.93675, "trades": 12, "taker_buy_volume": 5483.87, "taker_buy_quote": 1699.9997}, {"ts": 1774535820000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 6968.13, "quote_volume": 2153.1323, "trades": 10, "taker_buy_volume": 531.99, "taker_buy_quote": 164.38491}, {"ts": 1774535880000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 2036.14, "quote_volume": 627.18846, "trades": 10, "taker_buy_volume": 57.34, "taker_buy_quote": 17.71806}, {"ts": 1774535940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 11457.11, "quote_volume": 3540.24699, "trades": 6, "taker_buy_volume": 11457.11, "taker_buy_quote": 3540.24699}, {"ts": 1774536000000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 89.54, "quote_volume": 27.70012, "trades": 3, "taker_buy_volume": 32.26, "taker_buy_quote": 10.0006}, {"ts": 1774536060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1603.8, "quote_volume": 497.178, "trades": 5, "taker_buy_volume": 1603.8, "taker_buy_quote": 497.178}, {"ts": 1774536120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 758.16, "quote_volume": 234.27144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 9476.77, "quote_volume": 2928.32193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536240000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 2860.14, "quote_volume": 881.00402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536300000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 1358.81, "quote_volume": 419.44835, "trades": 6, "taker_buy_volume": 934.87, "taker_buy_quote": 288.87483}, {"ts": 1774536360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536420000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 648.7, "quote_volume": 199.7996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536540000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 548.54, "quote_volume": 168.99886, "trades": 3, "taker_buy_volume": 48.54, "taker_buy_quote": 14.99886}, {"ts": 1774536600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 35.37, "quote_volume": 10.89396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 111.11, "quote_volume": 34.22188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1796.42, "quote_volume": 555.09378, "trades": 6, "taker_buy_volume": 1796.42, "taker_buy_quote": 555.09378}, {"ts": 1774536780000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1113.36, "quote_volume": 344.02824, "trades": 2, "taker_buy_volume": 1113.36, "taker_buy_quote": 344.02824}, {"ts": 1774536840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 24.01, "quote_volume": 7.41909, "trades": 1, "taker_buy_volume": 24.01, "taker_buy_quote": 7.41909}, {"ts": 1774536900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 629.07, "quote_volume": 194.38263, "trades": 1, "taker_buy_volume": 629.07, "taker_buy_quote": 194.38263}, {"ts": 1774536960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 489.45, "quote_volume": 151.24005, "trades": 3, "taker_buy_volume": 489.45, "taker_buy_quote": 151.24005}, {"ts": 1774537080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 337.2, "quote_volume": 103.8576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537140000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 868.03, "quote_volume": 267.70712, "trades": 3, "taker_buy_volume": 353.88, "taker_buy_quote": 109.34892}, {"ts": 1774537200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 344.25, "quote_volume": 106.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537380000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 195.16, "quote_volume": 60.10928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 31.71, "quote_volume": 9.76668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1628.15, "quote_volume": 503.09835, "trades": 3, "taker_buy_volume": 1628.15, "taker_buy_quote": 503.09835}, {"ts": 1774537620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 913.74, "quote_volume": 282.34566, "trades": 1, "taker_buy_volume": 913.74, "taker_buy_quote": 282.34566}, {"ts": 1774537680000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3571.57, "quote_volume": 1103.61513, "trades": 7, "taker_buy_volume": 3571.57, "taker_buy_quote": 1103.61513}, {"ts": 1774537740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537800000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 22150.62, "quote_volume": 6842.48734, "trades": 13, "taker_buy_volume": 5773.68, "taker_buy_quote": 1784.06712}, {"ts": 1774537860000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 545.62, "quote_volume": 168.37458, "trades": 2, "taker_buy_volume": 323.62, "taker_buy_quote": 99.99858}, {"ts": 1774537920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1028.03, "quote_volume": 316.63324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537980000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 12012.46, "quote_volume": 3700.3464, "trades": 9, "taker_buy_volume": 508.72, "taker_buy_quote": 157.19448}, {"ts": 1774538040000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 8941.83, "quote_volume": 2755.64015, "trades": 13, "taker_buy_volume": 1556.51, "taker_buy_quote": 480.96159}, {"ts": 1774538100000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 24382.82, "quote_volume": 7484.99503, "trades": 29, "taker_buy_volume": 21941.08, "taker_buy_quote": 6735.91156}, {"ts": 1774538160000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 253.04, "quote_volume": 77.8987, "trades": 4, "taker_buy_volume": 215.42, "taker_buy_quote": 66.34936}, {"ts": 1774538220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 286.9, "quote_volume": 88.3652, "trades": 2, "taker_buy_volume": 286.9, "taker_buy_quote": 88.3652}, {"ts": 1774538340000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 7711.45, "quote_volume": 2373.2352, "trades": 33, "taker_buy_volume": 5038.89, "taker_buy_quote": 1551.97812}, {"ts": 1774538400000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 6381.39, "quote_volume": 1965.31033, "trades": 16, "taker_buy_volume": 5773.6, "taker_buy_quote": 1778.2688}, {"ts": 1774538460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538520000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 3756.51, "quote_volume": 1156.98548, "trades": 8, "taker_buy_volume": 2436.91, "taker_buy_quote": 750.56828}, {"ts": 1774538580000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 920.58, "quote_volume": 284.42822, "trades": 5, "taker_buy_volume": 889.58, "taker_buy_quote": 274.88022}, {"ts": 1774538640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 22.11, "quote_volume": 6.80988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538820000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538880000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538940000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2088.01, "quote_volume": 645.35965, "trades": 10, "taker_buy_volume": 1618.96, "taker_buy_quote": 500.4232}, {"ts": 1774539000000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 12361.58, "quote_volume": 3819.8546, "trades": 8, "taker_buy_volume": 4916.55, "taker_buy_quote": 1519.34033}, {"ts": 1774539060000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 2677.49, "quote_volume": 827.02941, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 166.54, "quote_volume": 51.46086, "trades": 2, "taker_buy_volume": 166.54, "taker_buy_quote": 51.46086}, {"ts": 1774539240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 821.09, "quote_volume": 252.89572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539300000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 4565.08, "quote_volume": 1406.02371, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 313.95, "quote_volume": 96.38265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2472.65, "quote_volume": 759.10355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 726.0, "quote_volume": 222.882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539600000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 22.16, "quote_volume": 6.80312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 781.75, "quote_volume": 240.779, "trades": 2, "taker_buy_volume": 781.75, "taker_buy_quote": 240.779}, {"ts": 1774539720000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1837.67, "quote_volume": 564.01594, "trades": 4, "taker_buy_volume": 144.87, "taker_buy_quote": 44.47509}, {"ts": 1774539780000, "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 33742.66, "quote_volume": 10358.91607, "trades": 27, "taker_buy_volume": 29191.51, "taker_buy_quote": 8961.85302}, {"ts": 1774539840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 101.41, "quote_volume": 31.13287, "trades": 2, "taker_buy_volume": 101.41, "taker_buy_quote": 31.13287}, {"ts": 1774539900000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1412.09, "quote_volume": 433.47514, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 276.3}, {"ts": 1774539960000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 5363.76, "quote_volume": 1647.22802, "trades": 9, "taker_buy_volume": 553.7, "taker_buy_quote": 170.5396}, {"ts": 1774540020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 198.65, "quote_volume": 61.1842, "trades": 1, "taker_buy_volume": 198.65, "taker_buy_quote": 61.1842}, {"ts": 1774540140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 50.69, "quote_volume": 15.61252, "trades": 1, "taker_buy_volume": 50.69, "taker_buy_quote": 15.61252}, {"ts": 1774540260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 339.53, "quote_volume": 104.23571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 451.91, "quote_volume": 139.18828, "trades": 2, "taker_buy_volume": 451.91, "taker_buy_quote": 139.18828}, {"ts": 1774540500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 448.37, "quote_volume": 138.09796, "trades": 3, "taker_buy_volume": 448.37, "taker_buy_quote": 138.09796}, {"ts": 1774540560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 26.34, "quote_volume": 8.08638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540680000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 14908.33, "quote_volume": 4576.82885, "trades": 9, "taker_buy_volume": 4452.61, "taker_buy_quote": 1366.95127}, {"ts": 1774540740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 713.0, "quote_volume": 218.178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 159.77, "quote_volume": 48.88962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 454.39, "quote_volume": 139.49773, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 139.49773}, {"ts": 1774540920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2959.35, "quote_volume": 908.52045, "trades": 2, "taker_buy_volume": 2959.35, "taker_buy_quote": 908.52045}, {"ts": 1774540980000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 63.03, "quote_volume": 19.35021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541040000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 733.61, "quote_volume": 225.6983, "trades": 8, "taker_buy_volume": 480.03, "taker_buy_quote": 147.84924}, {"ts": 1774541100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2485.36, "quote_volume": 765.49088, "trades": 8, "taker_buy_volume": 2452.78, "taker_buy_quote": 755.45624}, {"ts": 1774541160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1225.38, "quote_volume": 377.41704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4370.4, "quote_volume": 1346.0832, "trades": 10, "taker_buy_volume": 1839.77, "taker_buy_quote": 566.64916}, {"ts": 1774541280000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 3279.99, "quote_volume": 1013.26762, "trades": 14, "taker_buy_volume": 2009.2, "taker_buy_quote": 620.8428}, {"ts": 1774541340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 963.5, "quote_volume": 297.7215, "trades": 4, "taker_buy_volume": 963.5, "taker_buy_quote": 297.7215}, {"ts": 1774541400000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 1032.3, "quote_volume": 318.94262, "trades": 3, "taker_buy_volume": 994.22, "taker_buy_quote": 307.21398}, {"ts": 1774541460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3039.49, "quote_volume": 936.16292, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 411.71, "quote_volume": 126.80668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541580000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 2291.07, "quote_volume": 704.29675, "trades": 10, "taker_buy_volume": 48.36, "taker_buy_quote": 14.89488}, {"ts": 1774541640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 224.18, "quote_volume": 68.82326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541700000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 553.35, "quote_volume": 170.22235, "trades": 3, "taker_buy_volume": 343.9, "taker_buy_quote": 105.9212}, {"ts": 1774541760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 245.43, "quote_volume": 75.34701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541820000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1677.14, "quote_volume": 514.57008, "trades": 8, "taker_buy_volume": 97.29, "taker_buy_quote": 29.86803}, {"ts": 1774541880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 275.28, "quote_volume": 84.23568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541940000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 4560.08, "quote_volume": 1399.8078, "trades": 16, "taker_buy_volume": 3855.4, "taker_buy_quote": 1183.6078}, {"ts": 1774542000000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 4218.79, "quote_volume": 1299.18344, "trades": 8, "taker_buy_volume": 4014.91, "taker_buy_quote": 1236.59228}, {"ts": 1774542060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 921.8, "quote_volume": 282.9926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 21059.87, "quote_volume": 6444.32022, "trades": 18, "taker_buy_volume": 3953.2, "taker_buy_quote": 1209.6792}, {"ts": 1774542180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 312.66, "quote_volume": 95.67396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 741.85, "quote_volume": 227.0061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542300000, "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 16398.44, "quote_volume": 5009.87908, "trades": 26, "taker_buy_volume": 48.85, "taker_buy_quote": 14.99695}, {"ts": 1774542360000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 81146.57, "quote_volume": 24754.78289, "trades": 52, "taker_buy_volume": 10268.0, "taker_buy_quote": 3136.36904}, {"ts": 1774542420000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 5286.8, "quote_volume": 1620.3608, "trades": 9, "taker_buy_volume": 4836.8, "taker_buy_quote": 1482.2108}, {"ts": 1774542480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1750.0, "quote_volume": 537.25, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 399.1}, {"ts": 1774542540000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542600000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 4179.26, "quote_volume": 1283.04932, "trades": 12, "taker_buy_volume": 3087.5, "taker_buy_quote": 947.879}, {"ts": 1774542660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 327.66, "quote_volume": 100.91928, "trades": 1, "taker_buy_volume": 327.66, "taker_buy_quote": 100.91928}, {"ts": 1774542720000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 3178.69, "quote_volume": 979.28357, "trades": 9, "taker_buy_volume": 2728.69, "taker_buy_quote": 840.68357}, {"ts": 1774542780000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 5432.22, "quote_volume": 1678.52504, "trades": 7, "taker_buy_volume": 2125.76, "taker_buy_quote": 656.85984}, {"ts": 1774542840000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 6358.84, "quote_volume": 1964.88156, "trades": 15, "taker_buy_volume": 6358.84, "taker_buy_quote": 1964.88156}, {"ts": 1774542900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 4213.04, "quote_volume": 1301.82936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 9092.39, "quote_volume": 2809.54851, "trades": 12, "taker_buy_volume": 6254.36, "taker_buy_quote": 1932.59724}, {"ts": 1774543020000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 16257.8, "quote_volume": 5039.89484, "trades": 22, "taker_buy_volume": 13354.14, "taker_buy_quote": 4139.7834}, {"ts": 1774543080000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 58.02, "quote_volume": 17.92818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543140000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543200000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 183.09, "quote_volume": 56.57481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543260000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 7004.74, "quote_volume": 2164.46466, "trades": 13, "taker_buy_volume": 5790.62, "taker_buy_quote": 1789.30158}, {"ts": 1774543320000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3911.08, "quote_volume": 1208.52372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 20.25, "quote_volume": 6.2775, "trades": 1, "taker_buy_volume": 20.25, "taker_buy_quote": 6.2775}, {"ts": 1774543440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2199.99, "quote_volume": 679.79691, "trades": 6, "taker_buy_volume": 2199.99, "taker_buy_quote": 679.79691}, {"ts": 1774543500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 5363.08, "quote_volume": 1657.19172, "trades": 12, "taker_buy_volume": 4856.45, "taker_buy_quote": 1500.64305}, {"ts": 1774543560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2740.62, "quote_volume": 846.85158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 5729.64, "quote_volume": 1770.45876, "trades": 7, "taker_buy_volume": 2222.52, "taker_buy_quote": 686.75868}, {"ts": 1774543680000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 4663.99, "quote_volume": 1441.05617, "trades": 8, "taker_buy_volume": 4490.62, "taker_buy_quote": 1387.60158}, {"ts": 1774543740000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 131.62, "quote_volume": 40.65276, "trades": 2, "taker_buy_volume": 113.8, "taker_buy_quote": 35.1642}, {"ts": 1774543800000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3007.21, "quote_volume": 926.22068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 4398.91, "quote_volume": 1350.46537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543920000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 2293.06, "quote_volume": 705.69545, "trades": 8, "taker_buy_volume": 908.78, "taker_buy_quote": 279.90424}, {"ts": 1774543980000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 3796.68, "quote_volume": 1171.195, "trades": 5, "taker_buy_volume": 3796.68, "taker_buy_quote": 1171.195}, {"ts": 1774544040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4361.1, "quote_volume": 1343.2188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544100000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 761.24, "quote_volume": 234.51356, "trades": 2, "taker_buy_volume": 51.64, "taker_buy_quote": 15.95676}, {"ts": 1774544160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 6275.78, "quote_volume": 1932.94024, "trades": 12, "taker_buy_volume": 6275.78, "taker_buy_quote": 1932.94024}, {"ts": 1774544220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2453.64, "quote_volume": 753.26748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 33.09, "quote_volume": 10.19172, "trades": 1, "taker_buy_volume": 33.09, "taker_buy_quote": 10.19172}, {"ts": 1774544340000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2204.39, "quote_volume": 678.95212, "trades": 4, "taker_buy_volume": 2204.39, "taker_buy_quote": 678.95212}, {"ts": 1774544400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1452.74, "quote_volume": 447.44392, "trades": 8, "taker_buy_volume": 481.8, "taker_buy_quote": 148.3944}, {"ts": 1774544460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 11374.35, "quote_volume": 3491.92545, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 4117.65, "quote_volume": 1264.11855, "trades": 3, "taker_buy_volume": 4117.65, "taker_buy_quote": 1264.11855}, {"ts": 1774544580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2036.48, "quote_volume": 627.23584, "trades": 2, "taker_buy_volume": 2036.48, "taker_buy_quote": 627.23584}, {"ts": 1774544700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3925.99, "quote_volume": 1209.20492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544760000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 9632.82, "quote_volume": 2964.50996, "trades": 10, "taker_buy_volume": 3316.44, "taker_buy_quote": 1021.46352}, {"ts": 1774544820000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2131.35, "quote_volume": 656.4558, "trades": 6, "taker_buy_volume": 1834.3, "taker_buy_quote": 564.9644}, {"ts": 1774544880000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 1293.38, "quote_volume": 398.18601, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 138.6}, {"ts": 1774544940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3777.09, "quote_volume": 1163.34372, "trades": 4, "taker_buy_volume": 3777.09, "taker_buy_quote": 1163.34372}, {"ts": 1774545000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 120.82, "quote_volume": 37.33338, "trades": 1, "taker_buy_volume": 120.82, "taker_buy_quote": 37.33338}, {"ts": 1774545120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3915.99, "quote_volume": 1210.04091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 129.87, "quote_volume": 40.12983, "trades": 1, "taker_buy_volume": 129.87, "taker_buy_quote": 40.12983}, {"ts": 1774545240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 944.77, "quote_volume": 291.93393, "trades": 3, "taker_buy_volume": 944.77, "taker_buy_quote": 291.93393}, {"ts": 1774545300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 768.33, "quote_volume": 236.64564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2935.54, "quote_volume": 907.08186, "trades": 9, "taker_buy_volume": 454.39, "taker_buy_quote": 140.40651}, {"ts": 1774545420000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1137.91, "quote_volume": 351.64517, "trades": 2, "taker_buy_volume": 1137.91, "taker_buy_quote": 351.64517}, {"ts": 1774545480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 779.95, "quote_volume": 241.7845, "trades": 4, "taker_buy_volume": 779.95, "taker_buy_quote": 241.7845}, {"ts": 1774545540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5220.27, "quote_volume": 1618.2837, "trades": 9, "taker_buy_volume": 4242.53, "taker_buy_quote": 1315.1843}, {"ts": 1774545600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 16.18, "quote_volume": 5.0158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 230.62, "quote_volume": 71.4922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 473.55, "quote_volume": 147.27405, "trades": 3, "taker_buy_volume": 473.55, "taker_buy_quote": 147.27405}, {"ts": 1774545780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 908.78, "quote_volume": 282.63058, "trades": 2, "taker_buy_volume": 908.78, "taker_buy_quote": 282.63058}, {"ts": 1774545840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2433.55, "quote_volume": 756.83405, "trades": 7, "taker_buy_volume": 2112.4, "taker_buy_quote": 656.9564}, {"ts": 1774545900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 22.24, "quote_volume": 6.91664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545960000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 957.63, "quote_volume": 298.73171, "trades": 3, "taker_buy_volume": 908.78, "taker_buy_quote": 283.53936}, {"ts": 1774546020000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 3533.08, "quote_volume": 1102.27278, "trades": 13, "taker_buy_volume": 2713.47, "taker_buy_quote": 846.62174}, {"ts": 1774546080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 8981.74, "quote_volume": 2802.30288, "trades": 61, "taker_buy_volume": 194.71, "taker_buy_quote": 60.74952}, {"ts": 1774546140000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 8604.85, "quote_volume": 2686.5183, "trades": 74, "taker_buy_volume": 3105.1, "taker_buy_quote": 970.5963}, {"ts": 1774546200000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 2647.53, "quote_volume": 826.01001, "trades": 8, "taker_buy_volume": 1589.57, "taker_buy_quote": 495.94584}, {"ts": 1774546260000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 38.45, "quote_volume": 11.97705, "trades": 2, "taker_buy_volume": 19.1, "taker_buy_quote": 5.9592}, {"ts": 1774546320000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 24881.13, "quote_volume": 7780.40087, "trades": 93, "taker_buy_volume": 13653.97, "taker_buy_quote": 4268.96246}, {"ts": 1774546380000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 97.76, "quote_volume": 30.58099, "trades": 2, "taker_buy_volume": 79.87, "taker_buy_quote": 24.99931}, {"ts": 1774546440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1618.47, "quote_volume": 506.58111, "trades": 5, "taker_buy_volume": 1618.47, "taker_buy_quote": 506.58111}, {"ts": 1774546500000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 6151.81, "quote_volume": 1926.14919, "trades": 26, "taker_buy_volume": 632.66, "taker_buy_quote": 198.65524}, {"ts": 1774546560000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 1441.9, "quote_volume": 452.27837, "trades": 18, "taker_buy_volume": 963.67, "taker_buy_quote": 302.59238}, {"ts": 1774546620000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 629.6, "quote_volume": 197.53533, "trades": 10, "taker_buy_volume": 470.53, "taker_buy_quote": 147.74642}, {"ts": 1774546680000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 6237.68, "quote_volume": 1961.02608, "trades": 13, "taker_buy_volume": 6167.01, "taker_buy_quote": 1938.8357}, {"ts": 1774546740000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 3020.89, "quote_volume": 949.66325, "trades": 47, "taker_buy_volume": 1103.79, "taker_buy_quote": 347.69385}, {"ts": 1774546800000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 135.22, "quote_volume": 42.5752, "trades": 3, "taker_buy_volume": 116.12, "taker_buy_quote": 36.5778}, {"ts": 1774546860000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 30413.33, "quote_volume": 9619.23625, "trades": 89, "taker_buy_volume": 19888.35, "taker_buy_quote": 6293.35861}, {"ts": 1774546920000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2310.16, "quote_volume": 730.51529, "trades": 7, "taker_buy_volume": 2165.95, "taker_buy_quote": 684.94493}, {"ts": 1774546980000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 23490.38, "quote_volume": 7446.12694, "trades": 135, "taker_buy_volume": 8577.63, "taker_buy_quote": 2718.83474}, {"ts": 1774547040000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3730.68, "quote_volume": 1179.77377, "trades": 7, "taker_buy_volume": 878.89, "taker_buy_quote": 278.60813}, {"ts": 1774547100000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 9974.99, "quote_volume": 3151.85632, "trades": 14, "taker_buy_volume": 9696.69, "taker_buy_quote": 3064.19182}, {"ts": 1774547160000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 37.9, "quote_volume": 11.99526, "trades": 2, "taker_buy_volume": 18.86, "taker_buy_quote": 5.97862}, {"ts": 1774547220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3524.88, "quote_volume": 1117.38696, "trades": 12, "taker_buy_volume": 3524.88, "taker_buy_quote": 1117.38696}, {"ts": 1774547280000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5244.19, "quote_volume": 1661.3717, "trades": 16, "taker_buy_volume": 4207.66, "taker_buy_quote": 1333.82822}, {"ts": 1774547340000, "open": 0.316, "high": 0.319, "low": 0.316, "close": 0.317, "volume": 74593.73, "quote_volume": 23705.85578, "trades": 60, "taker_buy_volume": 47362.7, "taker_buy_quote": 15055.25827}, {"ts": 1774547400000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 22038.81, "quote_volume": 7014.42237, "trades": 27, "taker_buy_volume": 12897.91, "taker_buy_quote": 4107.63521}, {"ts": 1774547460000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 11288.07, "quote_volume": 3588.75816, "trades": 51, "taker_buy_volume": 9353.37, "taker_buy_quote": 2974.37166}, {"ts": 1774547520000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 19471.08, "quote_volume": 6199.29272, "trades": 50, "taker_buy_volume": 17093.0, "taker_buy_quote": 5443.0822}, {"ts": 1774547580000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 9492.47, "quote_volume": 3021.08138, "trades": 11, "taker_buy_volume": 3307.87, "taker_buy_quote": 1054.37858}, {"ts": 1774547640000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 11194.19, "quote_volume": 3569.50816, "trades": 20, "taker_buy_volume": 11175.15, "taker_buy_quote": 3563.47248}, {"ts": 1774547700000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 15573.47, "quote_volume": 4940.04625, "trades": 11, "taker_buy_volume": 14069.52, "taker_buy_quote": 4463.2941}, {"ts": 1774547760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4682.27, "quote_volume": 1484.27959, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547820000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 6153.07, "quote_volume": 1943.87827, "trades": 25, "taker_buy_volume": 4426.02, "taker_buy_quote": 1398.7359}, {"ts": 1774547880000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 31874.69, "quote_volume": 10074.72313, "trades": 58, "taker_buy_volume": 18475.08, "taker_buy_quote": 5840.46553}, {"ts": 1774547940000, "open": 0.316, "high": 0.319, "low": 0.316, "close": 0.319, "volume": 12558.86, "quote_volume": 3983.34651, "trades": 42, "taker_buy_volume": 9759.33, "taker_buy_quote": 3097.03718}, {"ts": 1774548000000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 44570.29, "quote_volume": 14207.78528, "trades": 42, "taker_buy_volume": 24168.73, "taker_buy_quote": 7705.56875}, {"ts": 1774548060000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 11933.69, "quote_volume": 3794.95102, "trades": 73, "taker_buy_volume": 3034.24, "taker_buy_quote": 964.92592}, {"ts": 1774548120000, "open": 0.317, "high": 0.32, "low": 0.317, "close": 0.32, "volume": 116228.29, "quote_volume": 37086.40252, "trades": 118, "taker_buy_volume": 73457.96, "taker_buy_quote": 23435.78162}, {"ts": 1774548180000, "open": 0.321, "high": 0.325, "low": 0.321, "close": 0.324, "volume": 257970.34, "quote_volume": 83332.60186, "trades": 269, "taker_buy_volume": 186384.99, "taker_buy_quote": 60222.86873}, {"ts": 1774548240000, "open": 0.323, "high": 0.324, "low": 0.32, "close": 0.323, "volume": 48205.57, "quote_volume": 15499.71319, "trades": 70, "taker_buy_volume": 12272.52, "taker_buy_quote": 3954.40264}, {"ts": 1774548300000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 27230.65, "quote_volume": 8776.89289, "trades": 59, "taker_buy_volume": 13699.89, "taker_buy_quote": 4419.98817}, {"ts": 1774548360000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 14356.13, "quote_volume": 4637.41008, "trades": 37, "taker_buy_volume": 9669.85, "taker_buy_quote": 3124.21472}, {"ts": 1774548420000, "open": 0.323, "high": 0.328, "low": 0.323, "close": 0.328, "volume": 124266.53, "quote_volume": 40555.76124, "trades": 183, "taker_buy_volume": 71381.24, "taker_buy_quote": 23287.75492}, {"ts": 1774548480000, "open": 0.328, "high": 0.328, "low": 0.325, "close": 0.327, "volume": 46279.56, "quote_volume": 15136.27823, "trades": 96, "taker_buy_volume": 33919.72, "taker_buy_quote": 11104.55598}, {"ts": 1774548540000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 30836.51, "quote_volume": 10087.75873, "trades": 67, "taker_buy_volume": 18819.96, "taker_buy_quote": 6162.43639}, {"ts": 1774548600000, "open": 0.327, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 14113.93, "quote_volume": 4617.19935, "trades": 47, "taker_buy_volume": 11314.4, "taker_buy_quote": 3703.08938}, {"ts": 1774548660000, "open": 0.327, "high": 0.329, "low": 0.323, "close": 0.326, "volume": 114541.53, "quote_volume": 37355.34759, "trades": 109, "taker_buy_volume": 30586.45, "taker_buy_quote": 9977.04453}, {"ts": 1774548720000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 10298.78, "quote_volume": 3346.4763, "trades": 41, "taker_buy_volume": 3886.26, "taker_buy_quote": 1264.5283}, {"ts": 1774548780000, "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.327, "volume": 11995.71, "quote_volume": 3912.41782, "trades": 41, "taker_buy_volume": 8191.49, "taker_buy_quote": 2674.88631}, {"ts": 1774548840000, "open": 0.326, "high": 0.327, "low": 0.322, "close": 0.323, "volume": 20197.13, "quote_volume": 6537.82698, "trades": 50, "taker_buy_volume": 5326.25, "taker_buy_quote": 1723.54132}, {"ts": 1774548900000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 7682.05, "quote_volume": 2481.03515, "trades": 24, "taker_buy_volume": 2185.37, "taker_buy_quote": 706.57222}, {"ts": 1774548960000, "open": 0.323, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 22750.1, "quote_volume": 7376.31606, "trades": 47, "taker_buy_volume": 13419.51, "taker_buy_quote": 4353.26921}, {"ts": 1774549020000, "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.322, "volume": 53513.81, "quote_volume": 17283.6048, "trades": 79, "taker_buy_volume": 14604.24, "taker_buy_quote": 4721.74845}, {"ts": 1774549080000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 29354.84, "quote_volume": 9445.77929, "trades": 52, "taker_buy_volume": 12900.73, "taker_buy_quote": 4154.18748}, {"ts": 1774549140000, "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.324, "volume": 21469.28, "quote_volume": 6916.22047, "trades": 29, "taker_buy_volume": 12744.8, "taker_buy_quote": 4104.90351}, {"ts": 1774549200000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 9422.89, "quote_volume": 3047.86006, "trades": 18, "taker_buy_volume": 9056.24, "taker_buy_quote": 2929.79876}, {"ts": 1774549260000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 11450.95, "quote_volume": 3695.56554, "trades": 23, "taker_buy_volume": 5293.97, "taker_buy_quote": 1709.97065}, {"ts": 1774549320000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 11002.16, "quote_volume": 3552.74451, "trades": 16, "taker_buy_volume": 2575.82, "taker_buy_quote": 832.59534}, {"ts": 1774549380000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 5372.26, "quote_volume": 1727.02004, "trades": 18, "taker_buy_volume": 1678.21, "taker_buy_quote": 538.84086}, {"ts": 1774549440000, "open": 0.321, "high": 0.322, "low": 0.319, "close": 0.321, "volume": 32098.98, "quote_volume": 10277.46133, "trades": 53, "taker_buy_volume": 9847.45, "taker_buy_quote": 3159.936}, {"ts": 1774549500000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 4586.5, "quote_volume": 1472.28672, "trades": 13, "taker_buy_volume": 1828.43, "taker_buy_quote": 587.12594}, {"ts": 1774549560000, "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 7197.63, "quote_volume": 2317.52742, "trades": 23, "taker_buy_volume": 4646.4, "taker_buy_quote": 1498.27301}, {"ts": 1774549620000, "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 87158.36, "quote_volume": 28177.0701, "trades": 69, "taker_buy_volume": 37693.74, "taker_buy_quote": 12202.01555}, {"ts": 1774549680000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 36893.39, "quote_volume": 11946.75855, "trades": 50, "taker_buy_volume": 24119.16, "taker_buy_quote": 7810.03506}, {"ts": 1774549740000, "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 18525.93, "quote_volume": 6023.86473, "trades": 40, "taker_buy_volume": 10089.98, "taker_buy_quote": 3285.40365}, {"ts": 1774549800000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 1775.46, "quote_volume": 577.85002, "trades": 16, "taker_buy_volume": 1298.63, "taker_buy_quote": 422.88027}, {"ts": 1774549860000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3613.9, "quote_volume": 1173.96479, "trades": 7, "taker_buy_volume": 418.74, "taker_buy_quote": 135.88743}, {"ts": 1774549920000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 1025.84, "quote_volume": 332.48317, "trades": 11, "taker_buy_volume": 764.69, "taker_buy_quote": 248.07426}, {"ts": 1774549980000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 5287.59, "quote_volume": 1707.95623, "trades": 10, "taker_buy_volume": 4939.15, "taker_buy_quote": 1595.41011}, {"ts": 1774550040000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 4821.99, "quote_volume": 1558.85263, "trades": 21, "taker_buy_volume": 3762.33, "taker_buy_quote": 1217.25743}, {"ts": 1774550100000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 13625.3, "quote_volume": 4411.832, "trades": 51, "taker_buy_volume": 8151.5, "taker_buy_quote": 2641.17369}, {"ts": 1774550160000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 7170.35, "quote_volume": 2324.83375, "trades": 28, "taker_buy_volume": 4409.05, "taker_buy_quote": 1430.17255}, {"ts": 1774550220000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 19856.4, "quote_volume": 6447.20868, "trades": 69, "taker_buy_volume": 8796.63, "taker_buy_quote": 2859.25322}, {"ts": 1774550280000, "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.322, "volume": 21628.4, "quote_volume": 7002.90252, "trades": 36, "taker_buy_volume": 5057.81, "taker_buy_quote": 1641.63476}, {"ts": 1774550340000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 8249.1, "quote_volume": 2665.24295, "trades": 24, "taker_buy_volume": 2281.51, "taker_buy_quote": 737.71138}, {"ts": 1774550400000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 16486.38, "quote_volume": 5341.03003, "trades": 50, "taker_buy_volume": 14586.47, "taker_buy_quote": 4726.19431}, {"ts": 1774550460000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 6037.75, "quote_volume": 1956.213, "trades": 27, "taker_buy_volume": 4562.08, "taker_buy_quote": 1478.55031}, {"ts": 1774550520000, "open": 0.325, "high": 0.325, "low": 0.32, "close": 0.32, "volume": 19033.61, "quote_volume": 6142.41656, "trades": 28, "taker_buy_volume": 2261.76, "taker_buy_quote": 727.7786}, {"ts": 1774550580000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 10315.06, "quote_volume": 3319.29204, "trades": 36, "taker_buy_volume": 10186.89, "taker_buy_quote": 3278.25884}, {"ts": 1774550640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3934.24, "quote_volume": 1266.82528, "trades": 8, "taker_buy_volume": 500.66, "taker_buy_quote": 161.21252}, {"ts": 1774550700000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 5822.09, "quote_volume": 1869.83258, "trades": 15, "taker_buy_volume": 941.69, "taker_buy_quote": 303.22418}, {"ts": 1774550760000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 7836.89, "quote_volume": 2516.81134, "trades": 26, "taker_buy_volume": 1664.51, "taker_buy_quote": 535.47736}, {"ts": 1774550820000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 1497.93, "quote_volume": 483.01699, "trades": 16, "taker_buy_volume": 646.5, "taker_buy_quote": 208.85653}, {"ts": 1774550880000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 18479.07, "quote_volume": 5968.97601, "trades": 11, "taker_buy_volume": 3106.94, "taker_buy_quote": 1003.77802}, {"ts": 1774550940000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 6189.92, "quote_volume": 1999.28684, "trades": 10, "taker_buy_volume": 3043.23, "taker_buy_quote": 982.98175}, {"ts": 1774551000000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1473.25, "quote_volume": 475.53068, "trades": 11, "taker_buy_volume": 1144.18, "taker_buy_quote": 369.57014}, {"ts": 1774551060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6707.27, "quote_volume": 2166.44821, "trades": 12, "taker_buy_volume": 235.0, "taker_buy_quote": 75.905}, {"ts": 1774551120000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 1500.61, "quote_volume": 484.6946, "trades": 10, "taker_buy_volume": 1029.67, "taker_buy_quote": 332.60192}, {"ts": 1774551180000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 3608.44, "quote_volume": 1162.33366, "trades": 15, "taker_buy_volume": 415.98, "taker_buy_quote": 134.36154}, {"ts": 1774551240000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2105.53, "quote_volume": 679.21905, "trades": 7, "taker_buy_volume": 1238.39, "taker_buy_quote": 399.99997}, {"ts": 1774551300000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 9993.05, "quote_volume": 3219.43363, "trades": 17, "taker_buy_volume": 5593.38, "taker_buy_quote": 1802.73989}, {"ts": 1774551360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4626.37, "quote_volume": 1494.31751, "trades": 9, "taker_buy_volume": 3571.58, "taker_buy_quote": 1153.62034}, {"ts": 1774551420000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 6626.77, "quote_volume": 2139.90519, "trades": 13, "taker_buy_volume": 4874.23, "taker_buy_quote": 1574.37629}, {"ts": 1774551480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1951.48, "quote_volume": 631.68545, "trades": 6, "taker_buy_volume": 1836.71, "taker_buy_quote": 594.61474}, {"ts": 1774551540000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 17583.56, "quote_volume": 5689.85628, "trades": 33, "taker_buy_volume": 10668.4, "taker_buy_quote": 3453.94069}, {"ts": 1774551600000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 10811.3, "quote_volume": 3488.35993, "trades": 23, "taker_buy_volume": 3717.29, "taker_buy_quote": 1198.41505}, {"ts": 1774551660000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 9714.34, "quote_volume": 3156.10711, "trades": 21, "taker_buy_volume": 9168.72, "taker_buy_quote": 2979.32623}, {"ts": 1774551720000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 4268.12, "quote_volume": 1387.11756, "trades": 9, "taker_buy_volume": 62.05, "taker_buy_quote": 20.16625}, {"ts": 1774551780000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2746.85, "quote_volume": 890.37517, "trades": 10, "taker_buy_volume": 395.77, "taker_buy_quote": 128.62525}, {"ts": 1774551840000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 9723.04, "quote_volume": 3161.64906, "trades": 17, "taker_buy_volume": 7840.87, "taker_buy_quote": 2551.63365}, {"ts": 1774551900000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 2973.15, "quote_volume": 962.9556, "trades": 8, "taker_buy_volume": 111.33, "taker_buy_quote": 36.16379}, {"ts": 1774551960000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 151.88, "quote_volume": 49.1528, "trades": 4, "taker_buy_volume": 95.56, "taker_buy_quote": 30.96144}, {"ts": 1774552020000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 10001.1, "quote_volume": 3249.14401, "trades": 19, "taker_buy_volume": 5992.65, "taker_buy_quote": 1946.6562}, {"ts": 1774552080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 12202.64, "quote_volume": 3953.65536, "trades": 10, "taker_buy_volume": 8381.24, "taker_buy_quote": 2715.52176}, {"ts": 1774552140000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 3414.37, "quote_volume": 1104.54405, "trades": 5, "taker_buy_volume": 81.12, "taker_buy_quote": 26.364}, {"ts": 1774552200000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 8894.47, "quote_volume": 2872.94255, "trades": 16, "taker_buy_volume": 28.74, "taker_buy_quote": 9.31176}, {"ts": 1774552260000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 805.46, "quote_volume": 260.31597, "trades": 6, "taker_buy_volume": 805.46, "taker_buy_quote": 260.31597}, {"ts": 1774552320000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2135.99, "quote_volume": 690.88413, "trades": 4, "taker_buy_volume": 959.36, "taker_buy_quote": 310.83264}, {"ts": 1774552380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 506.11, "quote_volume": 163.97964, "trades": 3, "taker_buy_volume": 506.11, "taker_buy_quote": 163.97964}, {"ts": 1774552440000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1554.31, "quote_volume": 501.98253, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552500000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 7286.51, "quote_volume": 2350.61817, "trades": 21, "taker_buy_volume": 3512.42, "taker_buy_quote": 1135.34282}, {"ts": 1774552560000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1305.01, "quote_volume": 422.86004, "trades": 4, "taker_buy_volume": 36.8, "taker_buy_quote": 11.96}, {"ts": 1774552620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 19.83, "quote_volume": 6.40509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552680000, "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 38104.69, "quote_volume": 12271.03702, "trades": 53, "taker_buy_volume": 8253.07, "taker_buy_quote": 2665.76001}, {"ts": 1774552740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 758.9, "quote_volume": 245.1247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552800000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 5522.58, "quote_volume": 1782.16814, "trades": 7, "taker_buy_volume": 1256.58, "taker_buy_quote": 405.87534}, {"ts": 1774552860000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 69.35, "quote_volume": 22.34916, "trades": 3, "taker_buy_volume": 18.46, "taker_buy_quote": 5.96258}, {"ts": 1774552920000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1524.06, "quote_volume": 489.67431, "trades": 6, "taker_buy_volume": 40.02, "taker_buy_quote": 12.88644}, {"ts": 1774552980000, "open": 0.321, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 28404.75, "quote_volume": 9125.28557, "trades": 51, "taker_buy_volume": 14831.32, "taker_buy_quote": 4770.79368}, {"ts": 1774553040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3333.64, "quote_volume": 1070.09844, "trades": 2, "taker_buy_volume": 3333.64, "taker_buy_quote": 1070.09844}, {"ts": 1774553100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 900.85, "quote_volume": 289.17285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553160000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 4489.39, "quote_volume": 1442.89306, "trades": 8, "taker_buy_volume": 1798.87, "taker_buy_quote": 579.23614}, {"ts": 1774553220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 112.74, "quote_volume": 36.18954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553280000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 377.48, "quote_volume": 121.18959, "trades": 5, "taker_buy_volume": 18.51, "taker_buy_quote": 5.96022}, {"ts": 1774553340000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 3114.75, "quote_volume": 999.85326, "trades": 6, "taker_buy_volume": 2659.63, "taker_buy_quote": 853.75974}, {"ts": 1774553400000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1603.68, "quote_volume": 516.95155, "trades": 8, "taker_buy_volume": 998.71, "taker_buy_quote": 322.15121}, {"ts": 1774553460000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 741.19, "quote_volume": 238.18635, "trades": 3, "taker_buy_volume": 264.36, "taker_buy_quote": 85.12392}, {"ts": 1774553520000, "open": 0.321, "high": 0.322, "low": 0.319, "close": 0.321, "volume": 50386.18, "quote_volume": 16113.35592, "trades": 52, "taker_buy_volume": 17060.68, "taker_buy_quote": 5461.47605}, {"ts": 1774553580000, "open": 0.32, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 21177.69, "quote_volume": 6738.83735, "trades": 28, "taker_buy_volume": 8491.47, "taker_buy_quote": 2703.11795}, {"ts": 1774553640000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 8429.92, "quote_volume": 2679.02857, "trades": 27, "taker_buy_volume": 6196.81, "taker_buy_quote": 1970.62284}, {"ts": 1774553700000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 428.92, "quote_volume": 136.43151, "trades": 6, "taker_buy_volume": 183.43, "taker_buy_quote": 58.51417}, {"ts": 1774553760000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2036.46, "quote_volume": 647.18639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553820000, "open": 0.317, "high": 0.317, "low": 0.31, "close": 0.31, "volume": 290839.52, "quote_volume": 90728.07073, "trades": 255, "taker_buy_volume": 140330.86, "taker_buy_quote": 43628.27812}, {"ts": 1774553880000, "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.311, "volume": 15365.88, "quote_volume": 4762.09758, "trades": 35, "taker_buy_volume": 7488.4, "taker_buy_quote": 2316.79479}, {"ts": 1774553940000, "open": 0.31, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 13730.83, "quote_volume": 4268.77184, "trades": 26, "taker_buy_volume": 4704.08, "taker_buy_quote": 1467.64885}, {"ts": 1774554000000, "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 8029.15, "quote_volume": 2503.10431, "trades": 23, "taker_buy_volume": 2142.62, "taker_buy_quote": 669.31859}, {"ts": 1774554060000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 15988.07, "quote_volume": 5003.32225, "trades": 27, "taker_buy_volume": 2965.98, "taker_buy_quote": 928.35174}, {"ts": 1774554120000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 4454.95, "quote_volume": 1393.63014, "trades": 25, "taker_buy_volume": 2585.04, "taker_buy_quote": 809.44502}, {"ts": 1774554180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1248.57, "quote_volume": 392.05098, "trades": 3, "taker_buy_volume": 1248.57, "taker_buy_quote": 392.05098}, {"ts": 1774554240000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1860.52, "quote_volume": 584.30984, "trades": 13, "taker_buy_volume": 1253.19, "taker_buy_quote": 393.60822}, {"ts": 1774554300000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 6111.43, "quote_volume": 1912.86139, "trades": 10, "taker_buy_volume": 1167.75, "taker_buy_quote": 365.50575}, {"ts": 1774554360000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 22663.61, "quote_volume": 7116.22836, "trades": 11, "taker_buy_volume": 5002.08, "taker_buy_quote": 1570.62837}, {"ts": 1774554420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554480000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 5179.73, "quote_volume": 1625.93522, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 332.51, "quote_volume": 104.07563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 143.4, "quote_volume": 44.8842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554660000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 47.51, "quote_volume": 14.8961, "trades": 2, "taker_buy_volume": 47.51, "taker_buy_quote": 14.8961}, {"ts": 1774554720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554780000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 31.29, "quote_volume": 9.79377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554900000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 472.04, "quote_volume": 148.22056, "trades": 3, "taker_buy_volume": 472.04, "taker_buy_quote": 148.22056}, {"ts": 1774554960000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555080000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 406.58, "quote_volume": 127.55232, "trades": 2, "taker_buy_volume": 292.78, "taker_buy_quote": 91.93292}, {"ts": 1774555140000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 29979.8, "quote_volume": 9369.37454, "trades": 50, "taker_buy_volume": 5511.85, "taker_buy_quote": 1729.81212}, {"ts": 1774555200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 7530.24, "quote_volume": 2349.43488, "trades": 7, "taker_buy_volume": 4404.24, "taker_buy_quote": 1374.12288}, {"ts": 1774555260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 295.15, "quote_volume": 92.0868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555320000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 9505.44, "quote_volume": 2965.78713, "trades": 14, "taker_buy_volume": 2920.34, "taker_buy_quote": 911.23593}, {"ts": 1774555380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 6986.55, "quote_volume": 2179.8036, "trades": 17, "taker_buy_volume": 4513.59, "taker_buy_quote": 1408.24008}, {"ts": 1774555440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 10824.41, "quote_volume": 3366.39151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 35.14, "quote_volume": 10.96368, "trades": 2, "taker_buy_volume": 35.14, "taker_buy_quote": 10.96368}, {"ts": 1774555560000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 188.72, "quote_volume": 58.73177, "trades": 2, "taker_buy_volume": 39.85, "taker_buy_quote": 12.4332}, {"ts": 1774555620000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1508.44, "quote_volume": 470.48801, "trades": 4, "taker_buy_volume": 1363.17, "taker_buy_quote": 425.30904}, {"ts": 1774555680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2167.76, "quote_volume": 676.34112, "trades": 9, "taker_buy_volume": 1811.76, "taker_buy_quote": 565.26912}, {"ts": 1774555740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 770.23, "quote_volume": 239.54153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555800000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 21118.91, "quote_volume": 6568.04911, "trades": 32, "taker_buy_volume": 3083.76, "taker_buy_quote": 959.11746}, {"ts": 1774555860000, "open": 0.312, "high": 0.317, "low": 0.312, "close": 0.316, "volume": 33646.76, "quote_volume": 10582.21963, "trades": 48, "taker_buy_volume": 30672.06, "taker_buy_quote": 9645.56454}, {"ts": 1774555920000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 31198.82, "quote_volume": 9837.60979, "trades": 53, "taker_buy_volume": 10121.34, "taker_buy_quote": 3193.87346}, {"ts": 1774555980000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 22828.96, "quote_volume": 7193.04268, "trades": 18, "taker_buy_volume": 6480.35, "taker_buy_quote": 2043.23053}, {"ts": 1774556040000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 11281.49, "quote_volume": 3570.86558, "trades": 21, "taker_buy_volume": 11281.49, "taker_buy_quote": 3570.86558}, {"ts": 1774556100000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 982.97, "quote_volume": 310.60248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 8264.19, "quote_volume": 2603.21985, "trades": 7, "taker_buy_volume": 36.75, "taker_buy_quote": 11.57625}, {"ts": 1774556220000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 23039.79, "quote_volume": 7234.71691, "trades": 11, "taker_buy_volume": 222.85, "taker_buy_quote": 70.19775}, {"ts": 1774556280000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 7387.42, "quote_volume": 2319.31377, "trades": 9, "taker_buy_volume": 3034.23, "taker_buy_quote": 952.74822}, {"ts": 1774556340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2614.24, "quote_volume": 820.87136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556400000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 4980.21, "quote_volume": 1564.20786, "trades": 8, "taker_buy_volume": 421.92, "taker_buy_quote": 132.9048}, {"ts": 1774556460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1274.56, "quote_volume": 401.4864, "trades": 7, "taker_buy_volume": 1274.56, "taker_buy_quote": 401.4864}, {"ts": 1774556520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 283.18, "quote_volume": 88.91852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556580000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1323.66, "quote_volume": 416.12924, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 157.5}, {"ts": 1774556640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 7883.01, "quote_volume": 2483.14815, "trades": 7, "taker_buy_volume": 1335.63, "taker_buy_quote": 420.72345}, {"ts": 1774556700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1716.54, "quote_volume": 540.7101, "trades": 5, "taker_buy_volume": 1266.54, "taker_buy_quote": 398.9601}, {"ts": 1774556760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2830.49, "quote_volume": 891.60435, "trades": 3, "taker_buy_volume": 2830.49, "taker_buy_quote": 891.60435}, {"ts": 1774556820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556880000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4425.61, "quote_volume": 1393.55603, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557060000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 581.87, "quote_volume": 183.28905, "trades": 2, "taker_buy_volume": 581.87, "taker_buy_quote": 183.28905}, {"ts": 1774557120000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 6710.36, "quote_volume": 2113.7634, "trades": 2, "taker_buy_volume": 6710.36, "taker_buy_quote": 2113.7634}, {"ts": 1774557240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 83.09, "quote_volume": 26.17335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557300000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 7277.78, "quote_volume": 2290.49817, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 245.64, "quote_volume": 77.3766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557420000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 482.01, "quote_volume": 152.28754, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 143.58724}, {"ts": 1774557480000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3287.39, "quote_volume": 1038.47909, "trades": 7, "taker_buy_volume": 2951.24, "taker_buy_quote": 932.59184}, {"ts": 1774557540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 9314.99, "quote_volume": 2952.85183, "trades": 16, "taker_buy_volume": 661.26, "taker_buy_quote": 209.61942}, {"ts": 1774557600000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 27244.16, "quote_volume": 8656.35568, "trades": 32, "taker_buy_volume": 25953.94, "taker_buy_quote": 8246.11364}, {"ts": 1774557660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5712.66, "quote_volume": 1816.62588, "trades": 10, "taker_buy_volume": 2186.79, "taker_buy_quote": 695.39922}, {"ts": 1774557720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 405.83, "quote_volume": 129.05394, "trades": 2, "taker_buy_volume": 405.83, "taker_buy_quote": 129.05394}, {"ts": 1774557780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 51.58, "quote_volume": 16.40244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2071.18, "quote_volume": 658.63524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557900000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 3014.11, "quote_volume": 958.34105, "trades": 11, "taker_buy_volume": 2033.08, "taker_buy_quote": 646.75256}, {"ts": 1774557960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 190.22, "quote_volume": 60.48996, "trades": 2, "taker_buy_volume": 190.22, "taker_buy_quote": 60.48996}, {"ts": 1774558020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 798.03, "quote_volume": 252.97551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4215.0, "quote_volume": 1336.155, "trades": 17, "taker_buy_volume": 963.1, "taker_buy_quote": 305.3027}, {"ts": 1774558140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 811.02, "quote_volume": 256.28232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558260000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 451.05, "quote_volume": 142.84725, "trades": 3, "taker_buy_volume": 315.45, "taker_buy_quote": 99.99765}, {"ts": 1774558320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 362.7, "quote_volume": 114.6132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558500000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 2822.02, "quote_volume": 891.19917, "trades": 5, "taker_buy_volume": 2262.87, "taker_buy_quote": 715.06692}, {"ts": 1774558560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 622.18, "quote_volume": 196.60888, "trades": 4, "taker_buy_volume": 622.18, "taker_buy_quote": 196.60888}, {"ts": 1774558620000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3908.83, "quote_volume": 1236.09434, "trades": 4, "taker_buy_volume": 3908.83, "taker_buy_quote": 1236.09434}, {"ts": 1774558680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 652.21, "quote_volume": 206.75057, "trades": 5, "taker_buy_volume": 652.21, "taker_buy_quote": 206.75057}, {"ts": 1774558740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 763.0, "quote_volume": 241.871, "trades": 6, "taker_buy_volume": 352.96, "taker_buy_quote": 111.88832}, {"ts": 1774558860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4247.97, "quote_volume": 1346.60649, "trades": 7, "taker_buy_volume": 4247.97, "taker_buy_quote": 1346.60649}, {"ts": 1774558920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4540.85, "quote_volume": 1439.44945, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 481.01, "quote_volume": 152.48017, "trades": 2, "taker_buy_volume": 31.01, "taker_buy_quote": 9.83017}, {"ts": 1774559040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 908.78, "quote_volume": 288.08326, "trades": 2, "taker_buy_volume": 908.78, "taker_buy_quote": 288.08326}, {"ts": 1774559100000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 589.89, "quote_volume": 186.85963, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 144.04163}, {"ts": 1774559160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 454.39, "quote_volume": 144.04163, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 144.04163}, {"ts": 1774559220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 153.68, "quote_volume": 48.71656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1300.26, "quote_volume": 412.18242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 788.4, "quote_volume": 249.9228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 8603.93, "quote_volume": 2736.04974, "trades": 14, "taker_buy_volume": 8169.13, "taker_buy_quote": 2597.78334}, {"ts": 1774559580000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 6702.96, "quote_volume": 2128.31976, "trades": 10, "taker_buy_volume": 902.13, "taker_buy_quote": 286.87734}, {"ts": 1774559640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1441.29, "quote_volume": 456.88893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559700000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3495.87, "quote_volume": 1107.3155, "trades": 11, "taker_buy_volume": 2245.66, "taker_buy_quote": 711.87422}, {"ts": 1774559760000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1661.55, "quote_volume": 528.76182, "trades": 9, "taker_buy_volume": 838.92, "taker_buy_quote": 267.16548}, {"ts": 1774559820000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 3330.24, "quote_volume": 1063.95179, "trades": 8, "taker_buy_volume": 2958.9, "taker_buy_quote": 945.49433}, {"ts": 1774559880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2599.64, "quote_volume": 831.8848, "trades": 8, "taker_buy_volume": 2599.64, "taker_buy_quote": 831.8848}, {"ts": 1774559940000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2340.17, "quote_volume": 747.93295, "trades": 8, "taker_buy_volume": 1418.72, "taker_buy_quote": 453.9904}, {"ts": 1774560000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1012.0, "quote_volume": 322.828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4396.42, "quote_volume": 1402.45798, "trades": 4, "taker_buy_volume": 454.39, "taker_buy_quote": 144.95041}, {"ts": 1774560120000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 8765.0, "quote_volume": 2804.3682, "trades": 8, "taker_buy_volume": 8765.0, "taker_buy_quote": 2804.3682}, {"ts": 1774560180000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 4152.12, "quote_volume": 1326.43683, "trades": 8, "taker_buy_volume": 1527.55, "taker_buy_quote": 488.816}, {"ts": 1774560240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 12773.31, "quote_volume": 4100.23251, "trades": 13, "taker_buy_volume": 12773.31, "taker_buy_quote": 4100.23251}, {"ts": 1774560300000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 3803.72, "quote_volume": 1220.74938, "trades": 10, "taker_buy_volume": 300.0, "taker_buy_quote": 96.3}, {"ts": 1774560360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 109.44, "quote_volume": 35.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560420000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 300.61, "quote_volume": 96.7018, "trades": 2, "taker_buy_volume": 253.3, "taker_buy_quote": 81.5626}, {"ts": 1774560480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 18.92, "quote_volume": 6.09224, "trades": 1, "taker_buy_volume": 18.92, "taker_buy_quote": 6.09224}, {"ts": 1774560540000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 17012.6, "quote_volume": 5493.46254, "trades": 21, "taker_buy_volume": 8105.59, "taker_buy_quote": 2616.52514}, {"ts": 1774560600000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 284.94, "quote_volume": 91.75198, "trades": 4, "taker_buy_volume": 73.44, "taker_buy_quote": 23.72112}, {"ts": 1774560660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 61.27, "quote_volume": 19.72894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560720000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 308.42, "quote_volume": 99.52505, "trades": 5, "taker_buy_volume": 213.81, "taker_buy_quote": 69.06063}, {"ts": 1774560780000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 15150.79, "quote_volume": 4890.90004, "trades": 15, "taker_buy_volume": 6172.83, "taker_buy_quote": 1999.99692}, {"ts": 1774560840000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 12270.12, "quote_volume": 3975.35941, "trades": 16, "taker_buy_volume": 11592.28, "taker_buy_quote": 3755.89872}, {"ts": 1774560900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5443.32, "quote_volume": 1763.63568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560960000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 33592.44, "quote_volume": 10925.57707, "trades": 36, "taker_buy_volume": 32333.63, "taker_buy_quote": 10516.62293}, {"ts": 1774561020000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 7119.13, "quote_volume": 2313.68664, "trades": 5, "taker_buy_volume": 4062.75, "taker_buy_quote": 1320.39375}, {"ts": 1774561080000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 4457.68, "quote_volume": 1444.26063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561140000, "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 5583.86, "quote_volume": 1811.15033, "trades": 16, "taker_buy_volume": 1844.67, "taker_buy_quote": 599.6729}, {"ts": 1774561200000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 5436.52, "quote_volume": 1763.45849, "trades": 10, "taker_buy_volume": 2231.32, "taker_buy_quote": 725.179}, {"ts": 1774561260000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 1746.96, "quote_volume": 565.25191, "trades": 11, "taker_buy_volume": 884.2, "taker_buy_quote": 286.58043}, {"ts": 1774561320000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 17855.04, "quote_volume": 5800.56988, "trades": 18, "taker_buy_volume": 15723.25, "taker_buy_quote": 5110.05625}, {"ts": 1774561380000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 7975.75, "quote_volume": 2597.17155, "trades": 6, "taker_buy_volume": 6920.79, "taker_buy_quote": 2254.30955}, {"ts": 1774561440000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 1871.73, "quote_volume": 606.20402, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561500000, "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 55782.75, "quote_volume": 17983.75729, "trades": 37, "taker_buy_volume": 1445.56, "taker_buy_quote": 467.20846}, {"ts": 1774561560000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 11290.16, "quote_volume": 3635.2654, "trades": 10, "taker_buy_volume": 9745.16, "taker_buy_quote": 3138.41514}, {"ts": 1774561620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 6524.97, "quote_volume": 2101.04034, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561680000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 3953.4, "quote_volume": 1272.06218, "trades": 5, "taker_buy_volume": 3020.78, "taker_buy_quote": 972.69116}, {"ts": 1774561740000, "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 16164.65, "quote_volume": 5201.60598, "trades": 27, "taker_buy_volume": 8376.49, "taker_buy_quote": 2701.60662}, {"ts": 1774561800000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 8175.73, "quote_volume": 2644.56951, "trades": 6, "taker_buy_volume": 3996.15, "taker_buy_quote": 1294.7526}, {"ts": 1774561860000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 558.63, "quote_volume": 180.77354, "trades": 2, "taker_buy_volume": 447.34, "taker_buy_quote": 144.93816}, {"ts": 1774561920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 8506.25, "quote_volume": 2756.025, "trades": 16, "taker_buy_volume": 7178.92, "taker_buy_quote": 2325.97008}, {"ts": 1774561980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.86, "quote_volume": 9.99864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.86, "quote_volume": 9.99864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562100000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1080.97, "quote_volume": 349.98136, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562160000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2903.51, "quote_volume": 941.76063, "trades": 9, "taker_buy_volume": 1023.39, "taker_buy_quote": 332.60175}, {"ts": 1774562220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4342.51, "quote_volume": 1406.97324, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562280000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 6490.58, "quote_volume": 2104.20593, "trades": 32, "taker_buy_volume": 1258.01, "taker_buy_quote": 408.85325}, {"ts": 1774562340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562400000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 6346.51, "quote_volume": 2058.61348, "trades": 74, "taker_buy_volume": 2344.24, "taker_buy_quote": 761.878}, {"ts": 1774562460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562520000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 22001.4, "quote_volume": 7167.26673, "trades": 54, "taker_buy_volume": 15052.13, "taker_buy_quote": 4901.8203}, {"ts": 1774562580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 6024.03, "quote_volume": 1963.83378, "trades": 24, "taker_buy_volume": 1302.8, "taker_buy_quote": 424.7128}, {"ts": 1774562640000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 636.86, "quote_volume": 207.06612, "trades": 2, "taker_buy_volume": 86.62, "taker_buy_quote": 28.23812}, {"ts": 1774562700000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 876.92, "quote_volume": 286.04408, "trades": 3, "taker_buy_volume": 876.92, "taker_buy_quote": 286.04408}, {"ts": 1774562760000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 5525.21, "quote_volume": 1801.98515, "trades": 62, "taker_buy_volume": 766.69, "taker_buy_quote": 250.70763}, {"ts": 1774562820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2347.63, "quote_volume": 767.67501, "trades": 8, "taker_buy_volume": 2347.63, "taker_buy_quote": 767.67501}, {"ts": 1774562880000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 6526.11, "quote_volume": 2133.85983, "trades": 92, "taker_buy_volume": 2148.28, "taker_buy_quote": 702.48756}, {"ts": 1774562940000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 5812.96, "quote_volume": 1899.93155, "trades": 16, "taker_buy_volume": 3930.32, "taker_buy_quote": 1286.19091}, {"ts": 1774563000000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 9971.58, "quote_volume": 3261.80438, "trades": 65, "taker_buy_volume": 5534.65, "taker_buy_quote": 1815.3652}, {"ts": 1774563060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 730.66, "quote_volume": 239.65648, "trades": 6, "taker_buy_volume": 543.61, "taker_buy_quote": 178.30408}, {"ts": 1774563120000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 645.07, "quote_volume": 211.39246, "trades": 10, "taker_buy_volume": 454.57, "taker_buy_quote": 149.09896}, {"ts": 1774563180000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3236.68, "quote_volume": 1060.67983, "trades": 30, "taker_buy_volume": 2285.47, "taker_buy_quote": 749.63416}, {"ts": 1774563240000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1114.6, "quote_volume": 364.92428, "trades": 19, "taker_buy_volume": 450.08, "taker_buy_quote": 147.62624}, {"ts": 1774563300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1905.55, "quote_volume": 625.0204, "trades": 2, "taker_buy_volume": 1905.55, "taker_buy_quote": 625.0204}, {"ts": 1774563360000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 15341.16, "quote_volume": 5028.65844, "trades": 70, "taker_buy_volume": 12099.12, "taker_buy_quote": 3968.51136}, {"ts": 1774563420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1170.82, "quote_volume": 384.02896, "trades": 1, "taker_buy_volume": 1170.82, "taker_buy_quote": 384.02896}, {"ts": 1774563480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3270.4, "quote_volume": 1072.6912, "trades": 5, "taker_buy_volume": 3270.4, "taker_buy_quote": 1072.6912}, {"ts": 1774563540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 992.0, "quote_volume": 325.376, "trades": 1, "taker_buy_volume": 992.0, "taker_buy_quote": 325.376}, {"ts": 1774563600000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 5363.62, "quote_volume": 1757.26736, "trades": 18, "taker_buy_volume": 3363.62, "taker_buy_quote": 1103.26736}, {"ts": 1774563660000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 7475.68, "quote_volume": 2452.31941, "trades": 14, "taker_buy_volume": 7189.99, "taker_buy_quote": 2358.85249}, {"ts": 1774563720000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 4167.49, "quote_volume": 1366.73461, "trades": 78, "taker_buy_volume": 39.2, "taker_buy_quote": 12.8968}, {"ts": 1774563780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563840000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 12576.39, "quote_volume": 4114.78009, "trades": 42, "taker_buy_volume": 8310.1, "taker_buy_quote": 2719.70326}, {"ts": 1774563900000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3541.17, "quote_volume": 1158.02176, "trades": 35, "taker_buy_volume": 386.77, "taker_buy_quote": 126.53296}, {"ts": 1774563960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1481.77, "quote_volume": 486.02056, "trades": 5, "taker_buy_volume": 1211.18, "taker_buy_quote": 397.26704}, {"ts": 1774564080000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3558.99, "quote_volume": 1166.4477, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564140000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 15098.36, "quote_volume": 4940.88198, "trades": 64, "taker_buy_volume": 7713.34, "taker_buy_quote": 2529.13197}, {"ts": 1774564200000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 3067.28, "quote_volume": 1006.49855, "trades": 9, "taker_buy_volume": 3043.6, "taker_buy_quote": 998.75519}, {"ts": 1774564260000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 9850.36, "quote_volume": 3239.37932, "trades": 53, "taker_buy_volume": 7970.14, "taker_buy_quote": 2622.17606}, {"ts": 1774564320000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 9428.28, "quote_volume": 3102.52283, "trades": 91, "taker_buy_volume": 6125.64, "taker_buy_quote": 2015.96972}, {"ts": 1774564380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2889.87, "quote_volume": 950.76723, "trades": 45, "taker_buy_volume": 949.67, "taker_buy_quote": 312.44143}, {"ts": 1774564440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564500000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 27141.39, "quote_volume": 8930.53607, "trades": 26, "taker_buy_volume": 2809.56, "taker_buy_quote": 925.364}, {"ts": 1774564560000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 35896.87, "quote_volume": 11832.3172, "trades": 128, "taker_buy_volume": 14708.69, "taker_buy_quote": 4857.73675}, {"ts": 1774564620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 13435.39, "quote_volume": 4433.6787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564680000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 12834.18, "quote_volume": 4214.50269, "trades": 57, "taker_buy_volume": 2774.49, "taker_buy_quote": 910.03272}, {"ts": 1774564740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 10174.07, "quote_volume": 3337.09496, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564800000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 19286.04, "quote_volume": 6352.36205, "trades": 48, "taker_buy_volume": 18087.58, "taker_buy_quote": 5958.07868}, {"ts": 1774564860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6481.53, "quote_volume": 2132.42337, "trades": 38, "taker_buy_volume": 6205.01, "taker_buy_quote": 2041.44829}, {"ts": 1774564920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 13605.66, "quote_volume": 4476.26214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 751.49, "quote_volume": 247.24021, "trades": 9, "taker_buy_volume": 751.49, "taker_buy_quote": 247.24021}, {"ts": 1774565040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1024.26, "quote_volume": 336.98154, "trades": 7, "taker_buy_volume": 1024.26, "taker_buy_quote": 336.98154}, {"ts": 1774565100000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 632.34, "quote_volume": 207.42534, "trades": 7, "taker_buy_volume": 17.82, "taker_buy_quote": 5.86278}, {"ts": 1774565160000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3836.8, "quote_volume": 1253.76103, "trades": 33, "taker_buy_volume": 2333.5, "taker_buy_quote": 763.0545}, {"ts": 1774565220000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 6392.33, "quote_volume": 2092.53309, "trades": 18, "taker_buy_volume": 6392.33, "taker_buy_quote": 2092.53309}, {"ts": 1774565280000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 5786.19, "quote_volume": 1899.47001, "trades": 49, "taker_buy_volume": 5786.19, "taker_buy_quote": 1899.47001}, {"ts": 1774565340000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1833.4, "quote_volume": 601.61656, "trades": 4, "taker_buy_volume": 261.36, "taker_buy_quote": 85.98744}, {"ts": 1774565400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4988.14, "quote_volume": 1632.11282, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 7131.14, "quote_volume": 2331.88278, "trades": 72, "taker_buy_volume": 3196.35, "taker_buy_quote": 1045.20645}, {"ts": 1774565520000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 32439.25, "quote_volume": 10620.81278, "trades": 95, "taker_buy_volume": 6796.0, "taker_buy_quote": 2226.93498}, {"ts": 1774565580000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 7240.17, "quote_volume": 2366.27793, "trades": 18, "taker_buy_volume": 4709.1, "taker_buy_quote": 1539.8757}, {"ts": 1774565640000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 5951.77, "quote_volume": 1941.22651, "trades": 52, "taker_buy_volume": 949.49, "taker_buy_quote": 310.48323}, {"ts": 1774565700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 6710.38, "quote_volume": 2187.58388, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3850.42, "quote_volume": 1255.23692, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565820000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 10494.37, "quote_volume": 3420.01265, "trades": 30, "taker_buy_volume": 4102.75, "taker_buy_quote": 1337.4965}, {"ts": 1774565880000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 13281.61, "quote_volume": 4319.04396, "trades": 29, "taker_buy_volume": 10938.51, "taker_buy_quote": 3557.53646}, {"ts": 1774565940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3114.62, "quote_volume": 1015.36612, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566000000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5753.0, "quote_volume": 1875.45737, "trades": 31, "taker_buy_volume": 2086.02, "taker_buy_quote": 680.04252}, {"ts": 1774566060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1695.5, "quote_volume": 552.733, "trades": 4, "taker_buy_volume": 1088.4, "taker_buy_quote": 354.8184}, {"ts": 1774566120000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 7773.87, "quote_volume": 2536.22498, "trades": 10, "taker_buy_volume": 5139.71, "taker_buy_quote": 1677.48882}, {"ts": 1774566180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 19148.55, "quote_volume": 6242.4273, "trades": 52, "taker_buy_volume": 12254.05, "taker_buy_quote": 3994.8203}, {"ts": 1774566240000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1212.11, "quote_volume": 394.80325, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4530.17, "quote_volume": 1476.83542, "trades": 30, "taker_buy_volume": 4492.08, "taker_buy_quote": 1464.41808}, {"ts": 1774566360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 39.95, "quote_volume": 13.0237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 805.36, "quote_volume": 262.54736, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1588.6, "quote_volume": 517.8836, "trades": 21, "taker_buy_volume": 1588.6, "taker_buy_quote": 517.8836}, {"ts": 1774566600000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 533.63, "quote_volume": 173.94448, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 146.7}, {"ts": 1774566660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4933.45, "quote_volume": 1608.3047, "trades": 5, "taker_buy_volume": 4933.45, "taker_buy_quote": 1608.3047}, {"ts": 1774566720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 325.31, "quote_volume": 106.05106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566780000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 736.75, "quote_volume": 240.73858, "trades": 2, "taker_buy_volume": 558.08, "taker_buy_quote": 182.49216}, {"ts": 1774566840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566900000, "open": 0.326, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 31234.63, "quote_volume": 10132.7687, "trades": 42, "taker_buy_volume": 1079.03, "taker_buy_quote": 349.60572}, {"ts": 1774566960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3650.74, "quote_volume": 1182.83976, "trades": 4, "taker_buy_volume": 3650.74, "taker_buy_quote": 1182.83976}, {"ts": 1774567020000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 15594.2, "quote_volume": 5046.66666, "trades": 52, "taker_buy_volume": 3929.11, "taker_buy_quote": 1273.03164}, {"ts": 1774567080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 7218.8, "quote_volume": 2338.8912, "trades": 25, "taker_buy_volume": 7181.47, "taker_buy_quote": 2326.79628}, {"ts": 1774567140000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 8992.69, "quote_volume": 2909.71909, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567200000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1323.99, "quote_volume": 427.76486, "trades": 6, "taker_buy_volume": 116.09, "taker_buy_quote": 37.61316}, {"ts": 1774567260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1115.84, "quote_volume": 360.41632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 60.96, "quote_volume": 19.69008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567380000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 29325.04, "quote_volume": 9430.77349, "trades": 71, "taker_buy_volume": 6439.28, "taker_buy_quote": 2067.05546}, {"ts": 1774567440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 6863.62, "quote_volume": 2210.08564, "trades": 39, "taker_buy_volume": 3387.37, "taker_buy_quote": 1090.73314}, {"ts": 1774567500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3877.95, "quote_volume": 1248.6999, "trades": 10, "taker_buy_volume": 2258.78, "taker_buy_quote": 727.32716}, {"ts": 1774567560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 11760.46, "quote_volume": 3786.86812, "trades": 19, "taker_buy_volume": 8138.11, "taker_buy_quote": 2620.47142}, {"ts": 1774567620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 529.23, "quote_volume": 169.88283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567680000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 12449.77, "quote_volume": 3986.67943, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567740000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 7892.86, "quote_volume": 2525.48376, "trades": 14, "taker_buy_volume": 4096.35, "taker_buy_quote": 1310.832}, {"ts": 1774567800000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 45590.97, "quote_volume": 14589.80167, "trades": 77, "taker_buy_volume": 38222.46, "taker_buy_quote": 12233.1107}, {"ts": 1774567860000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2681.53, "quote_volume": 854.96779, "trades": 11, "taker_buy_volume": 26.83, "taker_buy_quote": 8.55877}, {"ts": 1774567920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2185.78, "quote_volume": 697.26382, "trades": 22, "taker_buy_volume": 884.01, "taker_buy_quote": 281.99919}, {"ts": 1774567980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 616.61, "quote_volume": 196.69859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3127.33, "quote_volume": 1000.7456, "trades": 4, "taker_buy_volume": 3127.33, "taker_buy_quote": 1000.7456}, {"ts": 1774568100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 429.5, "quote_volume": 137.0105, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4513.08, "quote_volume": 1444.1856, "trades": 9, "taker_buy_volume": 4513.08, "taker_buy_quote": 1444.1856}, {"ts": 1774568280000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1184.03, "quote_volume": 378.99863, "trades": 8, "taker_buy_volume": 734.03, "taker_buy_quote": 234.99863}, {"ts": 1774568340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 450.0, "quote_volume": 144.0, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 144.0}, {"ts": 1774568400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3709.37, "quote_volume": 1186.9984, "trades": 3, "taker_buy_volume": 3709.37, "taker_buy_quote": 1186.9984}, {"ts": 1774568460000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 4771.35, "quote_volume": 1529.27851, "trades": 10, "taker_buy_volume": 4771.35, "taker_buy_quote": 1529.27851}, {"ts": 1774568520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4653.85, "quote_volume": 1493.88585, "trades": 43, "taker_buy_volume": 4149.34, "taker_buy_quote": 1331.93814}, {"ts": 1774568580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 19011.73, "quote_volume": 6083.7536, "trades": 5, "taker_buy_volume": 25.0, "taker_buy_quote": 8.0}, {"ts": 1774568640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 721.53, "quote_volume": 230.16807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1218.21, "quote_volume": 389.8272, "trades": 5, "taker_buy_volume": 1218.21, "taker_buy_quote": 389.8272}, {"ts": 1774568760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4781.98, "quote_volume": 1525.45162, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568880000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3076.12, "quote_volume": 979.39808, "trades": 16, "taker_buy_volume": 57.0, "taker_buy_quote": 18.183}, {"ts": 1774568940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31.44, "quote_volume": 9.99792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569060000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 5349.75, "quote_volume": 1702.04604, "trades": 13, "taker_buy_volume": 825.54, "taker_buy_quote": 263.34726}, {"ts": 1774569120000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 1458.55, "quote_volume": 465.25596, "trades": 30, "taker_buy_volume": 1437.06, "taker_buy_quote": 458.42214}, {"ts": 1774569180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 50.0, "quote_volume": 15.95, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 15.95}, {"ts": 1774569240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569360000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1110.81, "quote_volume": 354.31695, "trades": 9, "taker_buy_volume": 1079.37, "taker_buy_quote": 344.31903}, {"ts": 1774569420000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 4122.9, "quote_volume": 1315.4043, "trades": 12, "taker_buy_volume": 4068.05, "taker_buy_quote": 1297.90715}, {"ts": 1774569480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4615.88, "quote_volume": 1477.0816, "trades": 6, "taker_buy_volume": 583.48, "taker_buy_quote": 186.7136}, {"ts": 1774569540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569600000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 3069.89, "quote_volume": 980.32233, "trades": 11, "taker_buy_volume": 1027.42, "taker_buy_quote": 328.7744}, {"ts": 1774569660000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 390.11, "quote_volume": 124.86634, "trades": 4, "taker_buy_volume": 31.14, "taker_buy_quote": 9.99594}, {"ts": 1774569720000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 24307.82, "quote_volume": 7807.91433, "trades": 47, "taker_buy_volume": 21922.76, "taker_buy_quote": 7040.87473}, {"ts": 1774569780000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 7323.99, "quote_volume": 2354.39668, "trades": 30, "taker_buy_volume": 2258.11, "taker_buy_quote": 728.2492}, {"ts": 1774569840000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 7275.82, "quote_volume": 2349.46831, "trades": 17, "taker_buy_volume": 4155.48, "taker_buy_quote": 1342.37483}, {"ts": 1774569900000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2227.92, "quote_volume": 719.33761, "trades": 7, "taker_buy_volume": 1947.37, "taker_buy_quote": 629.00051}, {"ts": 1774569960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3859.15, "quote_volume": 1246.50545, "trades": 9, "taker_buy_volume": 2643.57, "taker_buy_quote": 853.87311}, {"ts": 1774570020000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2006.11, "quote_volume": 647.86217, "trades": 9, "taker_buy_volume": 369.67, "taker_buy_quote": 119.40341}, {"ts": 1774570080000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 54025.7, "quote_volume": 17396.37745, "trades": 39, "taker_buy_volume": 470.0, "taker_buy_quote": 151.34}, {"ts": 1774570140000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 9242.26, "quote_volume": 2958.06493, "trades": 18, "taker_buy_volume": 3860.42, "taker_buy_quote": 1235.34997}, {"ts": 1774570200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 8160.24, "quote_volume": 2611.2768, "trades": 7, "taker_buy_volume": 205.8, "taker_buy_quote": 65.856}, {"ts": 1774570260000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 7513.33, "quote_volume": 2405.5687, "trades": 61, "taker_buy_volume": 4262.3, "taker_buy_quote": 1365.2391}, {"ts": 1774570320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 8402.89, "quote_volume": 2680.52191, "trades": 8, "taker_buy_volume": 3196.35, "taker_buy_quote": 1019.63565}, {"ts": 1774570380000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 5464.82, "quote_volume": 1746.06828, "trades": 41, "taker_buy_volume": 4584.8, "taker_buy_quote": 1465.3419}, {"ts": 1774570440000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 11843.35, "quote_volume": 3792.9689, "trades": 36, "taker_buy_volume": 11843.35, "taker_buy_quote": 3792.9689}, {"ts": 1774570500000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 141.41, "quote_volume": 45.33277, "trades": 5, "taker_buy_volume": 81.57, "taker_buy_quote": 26.18397}, {"ts": 1774570560000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1891.97, "quote_volume": 604.6624, "trades": 24, "taker_buy_volume": 779.5, "taker_buy_quote": 249.44}, {"ts": 1774570620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 4522.87, "quote_volume": 1447.3184, "trades": 7, "taker_buy_volume": 3836.25, "taker_buy_quote": 1227.6}, {"ts": 1774570680000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2339.23, "quote_volume": 746.98621, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 144.0}, {"ts": 1774570740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1049.72, "quote_volume": 335.9104, "trades": 11, "taker_buy_volume": 158.9, "taker_buy_quote": 50.848}, {"ts": 1774570800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1645.03, "quote_volume": 524.76457, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 111.87, "quote_volume": 35.68653, "trades": 5, "taker_buy_volume": 111.87, "taker_buy_quote": 35.68653}, {"ts": 1774570920000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4364.79, "quote_volume": 1388.20289, "trades": 46, "taker_buy_volume": 1132.1, "taker_buy_quote": 360.02347}, {"ts": 1774570980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2292.72, "quote_volume": 729.08496, "trades": 5, "taker_buy_volume": 662.72, "taker_buy_quote": 210.74496}, {"ts": 1774571040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 22.54, "quote_volume": 7.19026, "trades": 1, "taker_buy_volume": 22.54, "taker_buy_quote": 7.19026}, {"ts": 1774571100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4942.98, "quote_volume": 1576.81062, "trades": 9, "taker_buy_volume": 4942.98, "taker_buy_quote": 1576.81062}, {"ts": 1774571160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 8638.76, "quote_volume": 2755.76444, "trades": 32, "taker_buy_volume": 3646.35, "taker_buy_quote": 1163.18565}, {"ts": 1774571220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3675.95, "quote_volume": 1172.62805, "trades": 3, "taker_buy_volume": 3675.95, "taker_buy_quote": 1172.62805}, {"ts": 1774571280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 9051.77, "quote_volume": 2896.5664, "trades": 8, "taker_buy_volume": 8902.85, "taker_buy_quote": 2848.912}, {"ts": 1774571340000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 11790.94, "quote_volume": 3767.81276, "trades": 29, "taker_buy_volume": 466.0, "taker_buy_quote": 149.136}, {"ts": 1774571400000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 10020.83, "quote_volume": 3199.38654, "trades": 9, "taker_buy_volume": 521.7, "taker_buy_quote": 166.944}, {"ts": 1774571460000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6618.46, "quote_volume": 2119.44566, "trades": 8, "taker_buy_volume": 6418.46, "taker_buy_quote": 2055.44566}, {"ts": 1774571520000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1727.57, "quote_volume": 554.53399, "trades": 26, "taker_buy_volume": 26.83, "taker_buy_quote": 8.61243}, {"ts": 1774571580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1591.28, "quote_volume": 510.80088, "trades": 2, "taker_buy_volume": 1591.28, "taker_buy_quote": 510.80088}, {"ts": 1774571640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 5421.07, "quote_volume": 1740.16347, "trades": 6, "taker_buy_volume": 1487.92, "taker_buy_quote": 477.62232}, {"ts": 1774571700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2583.24, "quote_volume": 829.22004, "trades": 5, "taker_buy_volume": 2583.24, "taker_buy_quote": 829.22004}, {"ts": 1774571760000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 824.67, "quote_volume": 264.5057, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 144.45}, {"ts": 1774571820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2266.34, "quote_volume": 727.49514, "trades": 12, "taker_buy_volume": 1367.34, "taker_buy_quote": 438.91614}, {"ts": 1774571880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3196.35, "quote_volume": 1026.02835, "trades": 4, "taker_buy_volume": 3196.35, "taker_buy_quote": 1026.02835}, {"ts": 1774571940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4580.46, "quote_volume": 1474.90812, "trades": 9, "taker_buy_volume": 4580.46, "taker_buy_quote": 1474.90812}, {"ts": 1774572060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1439.35, "quote_volume": 464.91005, "trades": 9, "taker_buy_volume": 1044.08, "taker_buy_quote": 337.23784}, {"ts": 1774572120000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 11529.36, "quote_volume": 3724.8986, "trades": 73, "taker_buy_volume": 6503.81, "taker_buy_quote": 2101.66169}, {"ts": 1774572180000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1243.29, "quote_volume": 401.93928, "trades": 6, "taker_buy_volume": 356.61, "taker_buy_quote": 115.54164}, {"ts": 1774572240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4401.06, "quote_volume": 1421.54238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4418.75, "quote_volume": 1427.25625, "trades": 7, "taker_buy_volume": 3384.16, "taker_buy_quote": 1093.08368}, {"ts": 1774572360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1232.36, "quote_volume": 399.28464, "trades": 28, "taker_buy_volume": 1232.36, "taker_buy_quote": 399.28464}, {"ts": 1774572420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1215.17, "quote_volume": 393.71508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572480000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 58875.21, "quote_volume": 19125.52079, "trades": 48, "taker_buy_volume": 5125.81, "taker_buy_quote": 1665.88825}, {"ts": 1774572540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3368.71, "quote_volume": 1091.46204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572600000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 800.44, "quote_volume": 259.3732, "trades": 21, "taker_buy_volume": 800.44, "taker_buy_quote": 259.3732}, {"ts": 1774572660000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 4135.51, "quote_volume": 1344.05608, "trades": 7, "taker_buy_volume": 4104.75, "taker_buy_quote": 1334.05908}, {"ts": 1774572720000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1324.27, "quote_volume": 431.23039, "trades": 8, "taker_buy_volume": 842.64, "taker_buy_quote": 274.70064}, {"ts": 1774572780000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 7513.0, "quote_volume": 2456.25442, "trades": 42, "taker_buy_volume": 7466.42, "taker_buy_quote": 2441.06934}, {"ts": 1774572840000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 5535.11, "quote_volume": 1814.58336, "trades": 41, "taker_buy_volume": 4602.39, "taker_buy_quote": 1509.58392}, {"ts": 1774572900000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 8095.97, "quote_volume": 2649.67937, "trades": 49, "taker_buy_volume": 2312.77, "taker_buy_quote": 758.58856}, {"ts": 1774572960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4694.82, "quote_volume": 1535.20614, "trades": 41, "taker_buy_volume": 4431.36, "taker_buy_quote": 1449.05472}, {"ts": 1774573020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3818.99, "quote_volume": 1248.80973, "trades": 34, "taker_buy_volume": 904.39, "taker_buy_quote": 295.73553}, {"ts": 1774573080000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 31050.04, "quote_volume": 10138.88627, "trades": 85, "taker_buy_volume": 22099.28, "taker_buy_quote": 7220.14311}, {"ts": 1774573140000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 6232.5, "quote_volume": 2028.28855, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573200000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 1853.82, "quote_volume": 603.81455, "trades": 21, "taker_buy_volume": 346.75, "taker_buy_quote": 112.87637}, {"ts": 1774573260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573320000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 1753.59, "quote_volume": 573.43507, "trades": 38, "taker_buy_volume": 872.56, "taker_buy_quote": 285.33826}, {"ts": 1774573380000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 24657.05, "quote_volume": 8082.35245, "trades": 93, "taker_buy_volume": 20488.19, "taker_buy_quote": 6714.99681}, {"ts": 1774573440000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4402.79, "quote_volume": 1445.88041, "trades": 71, "taker_buy_volume": 4402.79, "taker_buy_quote": 1445.88041}, {"ts": 1774573500000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 7614.86, "quote_volume": 2495.53542, "trades": 88, "taker_buy_volume": 1561.3, "taker_buy_quote": 512.93187}, {"ts": 1774573560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 762.19, "quote_volume": 249.99832, "trades": 12, "taker_buy_volume": 762.19, "taker_buy_quote": 249.99832}, {"ts": 1774573620000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 26903.49, "quote_volume": 8800.71623, "trades": 10, "taker_buy_volume": 3275.0, "taker_buy_quote": 1074.2}, {"ts": 1774573680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1059.73, "quote_volume": 347.59144, "trades": 7, "taker_buy_volume": 972.25, "taker_buy_quote": 318.898}, {"ts": 1774573740000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1277.81, "quote_volume": 419.10639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573800000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 19561.56, "quote_volume": 6426.4018, "trades": 95, "taker_buy_volume": 10753.56, "taker_buy_quote": 3536.9278}, {"ts": 1774573860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 5252.17, "quote_volume": 1722.69353, "trades": 24, "taker_buy_volume": 5233.94, "taker_buy_quote": 1716.73232}, {"ts": 1774573920000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 950.71, "quote_volume": 310.9109, "trades": 4, "taker_buy_volume": 28.73, "taker_buy_quote": 9.42344}, {"ts": 1774573980000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1048.85, "quote_volume": 343.9678, "trades": 6, "taker_buy_volume": 538.09, "taker_buy_quote": 176.49352}, {"ts": 1774574040000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 16281.81, "quote_volume": 5347.72823, "trades": 22, "taker_buy_volume": 7294.55, "taker_buy_quote": 2399.90695}, {"ts": 1774574100000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 5342.63, "quote_volume": 1753.47059, "trades": 16, "taker_buy_volume": 1342.63, "taker_buy_quote": 441.47059}, {"ts": 1774574160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 6461.77, "quote_volume": 2119.46056, "trades": 7, "taker_buy_volume": 4943.96, "taker_buy_quote": 1621.61888}, {"ts": 1774574220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5203.79, "quote_volume": 1706.84312, "trades": 7, "taker_buy_volume": 1852.23, "taker_buy_quote": 607.53144}, {"ts": 1774574280000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 620.94, "quote_volume": 203.23372, "trades": 7, "taker_buy_volume": 131.44, "taker_buy_quote": 43.11232}, {"ts": 1774574340000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 17789.41, "quote_volume": 5815.50443, "trades": 56, "taker_buy_volume": 281.81, "taker_buy_quote": 92.15187}, {"ts": 1774574400000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 22248.84, "quote_volume": 7272.92679, "trades": 49, "taker_buy_volume": 18827.06, "taker_buy_quote": 6157.42651}, {"ts": 1774574460000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 13238.71, "quote_volume": 4329.15648, "trades": 34, "taker_buy_volume": 3228.1, "taker_buy_quote": 1055.68701}, {"ts": 1774574520000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4682.4, "quote_volume": 1531.38693, "trades": 8, "taker_buy_volume": 3761.79, "taker_buy_quote": 1230.34746}, {"ts": 1774574580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 257.2, "quote_volume": 84.3616, "trades": 1, "taker_buy_volume": 257.2, "taker_buy_quote": 84.3616}, {"ts": 1774574640000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 779.14, "quote_volume": 255.08619, "trades": 4, "taker_buy_volume": 307.41, "taker_buy_quote": 100.83048}, {"ts": 1774574700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5355.1, "quote_volume": 1745.7626, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 492.63, "quote_volume": 160.59738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574880000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 42.48, "quote_volume": 13.86844, "trades": 2, "taker_buy_volume": 19.96, "taker_buy_quote": 6.52692}, {"ts": 1774574940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3079.17, "quote_volume": 1006.88859, "trades": 40, "taker_buy_volume": 2915.17, "taker_buy_quote": 953.26059}, {"ts": 1774575060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4902.02, "quote_volume": 1602.96054, "trades": 5, "taker_buy_volume": 4337.82, "taker_buy_quote": 1418.46714}, {"ts": 1774575120000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 35859.27, "quote_volume": 11678.78828, "trades": 139, "taker_buy_volume": 1484.3, "taker_buy_quote": 484.75354}, {"ts": 1774575180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7705.26, "quote_volume": 2504.2095, "trades": 5, "taker_buy_volume": 7705.26, "taker_buy_quote": 2504.2095}, {"ts": 1774575240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575300000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1523.51, "quote_volume": 494.33513, "trades": 7, "taker_buy_volume": 239.99, "taker_buy_quote": 77.99675}, {"ts": 1774575360000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 4741.31, "quote_volume": 1542.28892, "trades": 18, "taker_buy_volume": 4433.73, "taker_buy_quote": 1442.32542}, {"ts": 1774575420000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3356.93, "quote_volume": 1094.32987, "trades": 23, "taker_buy_volume": 878.48, "taker_buy_quote": 286.38448}, {"ts": 1774575480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 918.07, "quote_volume": 299.29082, "trades": 3, "taker_buy_volume": 918.07, "taker_buy_quote": 299.29082}, {"ts": 1774575540000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 16078.54, "quote_volume": 5235.79624, "trades": 41, "taker_buy_volume": 5000.44, "taker_buy_quote": 1625.143}, {"ts": 1774575600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5052.56, "quote_volume": 1642.082, "trades": 16, "taker_buy_volume": 3038.76, "taker_buy_quote": 987.597}, {"ts": 1774575660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 886.41, "quote_volume": 287.19684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 908.78, "quote_volume": 295.3535, "trades": 1, "taker_buy_volume": 908.78, "taker_buy_quote": 295.3535}, {"ts": 1774575780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1116.05, "quote_volume": 362.71625, "trades": 3, "taker_buy_volume": 1116.05, "taker_buy_quote": 362.71625}, {"ts": 1774575840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575900000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 10268.87, "quote_volume": 3337.72827, "trades": 22, "taker_buy_volume": 345.52, "taker_buy_quote": 112.63952}, {"ts": 1774575960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3253.45, "quote_volume": 1057.37125, "trades": 11, "taker_buy_volume": 30.81, "taker_buy_quote": 10.01325}, {"ts": 1774576020000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2005.65, "quote_volume": 651.55487, "trades": 14, "taker_buy_volume": 454.39, "taker_buy_quote": 147.67675}, {"ts": 1774576080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 149.28, "quote_volume": 48.36672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4582.57, "quote_volume": 1484.75268, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1207.98, "quote_volume": 391.38552, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576260000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 6087.41, "quote_volume": 1978.25405, "trades": 16, "taker_buy_volume": 4890.06, "taker_buy_quote": 1589.2695}, {"ts": 1774576320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1930.25, "quote_volume": 627.33125, "trades": 4, "taker_buy_volume": 1184.27, "taker_buy_quote": 384.88775}, {"ts": 1774576380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 6854.93, "quote_volume": 2227.85225, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4375.5, "quote_volume": 1422.0375, "trades": 2, "taker_buy_volume": 4375.5, "taker_buy_quote": 1422.0375}, {"ts": 1774576500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 460.06, "quote_volume": 149.5195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576560000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1021.11, "quote_volume": 332.31514, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 148.13114}, {"ts": 1774576620000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1538.5, "quote_volume": 502.96738, "trades": 4, "taker_buy_volume": 1538.5, "taker_buy_quote": 502.96738}, {"ts": 1774576680000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 23577.91, "quote_volume": 7731.26792, "trades": 87, "taker_buy_volume": 8280.1, "taker_buy_quote": 2715.83174}, {"ts": 1774576740000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 7874.1, "quote_volume": 2590.54842, "trades": 14, "taker_buy_volume": 6127.95, "taker_buy_quote": 2016.09555}, {"ts": 1774576800000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 1232.85, "quote_volume": 405.67429, "trades": 14, "taker_buy_volume": 674.36, "taker_buy_quote": 222.01547}, {"ts": 1774576860000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 39032.68, "quote_volume": 12926.45515, "trades": 76, "taker_buy_volume": 35511.44, "taker_buy_quote": 11760.92471}, {"ts": 1774576920000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 10171.43, "quote_volume": 3372.30897, "trades": 81, "taker_buy_volume": 5820.59, "taker_buy_quote": 1932.18093}, {"ts": 1774576980000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 332.99, "quote_volume": 110.15682, "trades": 5, "taker_buy_volume": 124.12, "taker_buy_quote": 41.08372}, {"ts": 1774577040000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 4328.34, "quote_volume": 1432.48054, "trades": 8, "taker_buy_volume": 3947.54, "taker_buy_quote": 1306.63574}, {"ts": 1774577100000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 2891.75, "quote_volume": 960.01221, "trades": 6, "taker_buy_volume": 2891.75, "taker_buy_quote": 960.01221}, {"ts": 1774577160000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 18225.38, "quote_volume": 6050.14301, "trades": 37, "taker_buy_volume": 15500.03, "taker_buy_quote": 5146.96303}, {"ts": 1774577220000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 8701.88, "quote_volume": 2891.59937, "trades": 24, "taker_buy_volume": 3701.67, "taker_buy_quote": 1232.44415}, {"ts": 1774577280000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 7503.39, "quote_volume": 2492.04258, "trades": 11, "taker_buy_volume": 3963.83, "taker_buy_quote": 1316.92706}, {"ts": 1774577340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 20225.41, "quote_volume": 6735.06153, "trades": 54, "taker_buy_volume": 20225.41, "taker_buy_quote": 6735.06153}, {"ts": 1774577400000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 56874.87, "quote_volume": 18946.72674, "trades": 126, "taker_buy_volume": 13692.42, "taker_buy_quote": 4569.16829}, {"ts": 1774577460000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 29346.47, "quote_volume": 9802.21339, "trades": 84, "taker_buy_volume": 21454.38, "taker_buy_quote": 7166.31035}, {"ts": 1774577520000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 2122.83, "quote_volume": 709.00693, "trades": 17, "taker_buy_volume": 2104.54, "taker_buy_quote": 702.91636}, {"ts": 1774577580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 11667.11, "quote_volume": 3885.14763, "trades": 67, "taker_buy_volume": 3832.27, "taker_buy_quote": 1276.14591}, {"ts": 1774577640000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 22239.13, "quote_volume": 7432.73369, "trades": 88, "taker_buy_volume": 18003.71, "taker_buy_quote": 6018.10341}, {"ts": 1774577700000, "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.334, "volume": 25881.54, "quote_volume": 8616.95317, "trades": 184, "taker_buy_volume": 16814.87, "taker_buy_quote": 5599.72462}, {"ts": 1774577760000, "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 34184.48, "quote_volume": 11503.9109, "trades": 181, "taker_buy_volume": 32017.27, "taker_buy_quote": 10774.11143}, {"ts": 1774577820000, "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 27263.21, "quote_volume": 9212.07352, "trades": 212, "taker_buy_volume": 21526.27, "taker_buy_quote": 7275.39388}, {"ts": 1774577880000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 141571.48, "quote_volume": 47847.07048, "trades": 266, "taker_buy_volume": 59123.64, "taker_buy_quote": 19987.42932}, {"ts": 1774577940000, "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 39066.34, "quote_volume": 13190.14572, "trades": 35, "taker_buy_volume": 4067.46, "taker_buy_quote": 1371.73844}, {"ts": 1774578000000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6746.45, "quote_volume": 2267.2523, "trades": 50, "taker_buy_volume": 4811.5, "taker_buy_quote": 1617.1091}, {"ts": 1774578060000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 6881.09, "quote_volume": 2309.4428, "trades": 55, "taker_buy_volume": 4277.65, "taker_buy_quote": 1437.2904}, {"ts": 1774578120000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 11103.51, "quote_volume": 3731.72998, "trades": 15, "taker_buy_volume": 2179.52, "taker_buy_quote": 734.02404}, {"ts": 1774578180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17524.27, "quote_volume": 5905.67899, "trades": 52, "taker_buy_volume": 13109.68, "taker_buy_quote": 4417.96216}, {"ts": 1774578240000, "open": 0.336, "high": 0.338, "low": 0.334, "close": 0.338, "volume": 19424.73, "quote_volume": 6521.34526, "trades": 73, "taker_buy_volume": 10726.61, "taker_buy_quote": 3606.424}, {"ts": 1774578300000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2145.32, "quote_volume": 723.17284, "trades": 37, "taker_buy_volume": 2145.32, "taker_buy_quote": 723.17284}, {"ts": 1774578360000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 18806.55, "quote_volume": 6355.29287, "trades": 67, "taker_buy_volume": 17546.85, "taker_buy_quote": 5930.77397}, {"ts": 1774578420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5309.07, "quote_volume": 1794.46566, "trades": 43, "taker_buy_volume": 5232.67, "taker_buy_quote": 1768.64246}, {"ts": 1774578480000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 14457.18, "quote_volume": 4897.91477, "trades": 22, "taker_buy_volume": 14100.93, "taker_buy_quote": 4777.50227}, {"ts": 1774578540000, "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 21667.81, "quote_volume": 7333.8934, "trades": 111, "taker_buy_volume": 10828.75, "taker_buy_quote": 3670.31699}, {"ts": 1774578600000, "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 34812.44, "quote_volume": 11734.02058, "trades": 163, "taker_buy_volume": 10379.79, "taker_buy_quote": 3503.87003}, {"ts": 1774578660000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 16342.63, "quote_volume": 5503.67736, "trades": 48, "taker_buy_volume": 6959.52, "taker_buy_quote": 2347.2099}, {"ts": 1774578720000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 6345.39, "quote_volume": 2140.29417, "trades": 60, "taker_buy_volume": 6210.39, "taker_buy_quote": 2094.79917}, {"ts": 1774578780000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 7325.92, "quote_volume": 2470.47487, "trades": 33, "taker_buy_volume": 6425.92, "taker_buy_quote": 2167.17487}, {"ts": 1774578840000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 10994.58, "quote_volume": 3705.4627, "trades": 53, "taker_buy_volume": 7389.06, "taker_buy_quote": 2490.41742}, {"ts": 1774578900000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6143.19, "quote_volume": 2068.72527, "trades": 44, "taker_buy_volume": 3388.78, "taker_buy_quote": 1142.01886}, {"ts": 1774578960000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 6035.5, "quote_volume": 2037.1614, "trades": 55, "taker_buy_volume": 5793.32, "taker_buy_quote": 1955.54674}, {"ts": 1774579020000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 3073.27, "quote_volume": 1037.63795, "trades": 41, "taker_buy_volume": 1945.96, "taker_buy_quote": 657.73448}, {"ts": 1774579080000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1311.66, "quote_volume": 442.01442, "trades": 11, "taker_buy_volume": 1173.22, "taker_buy_quote": 395.37514}, {"ts": 1774579140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6356.65, "quote_volume": 2148.5477, "trades": 45, "taker_buy_volume": 2997.94, "taker_buy_quote": 1013.30372}, {"ts": 1774579200000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 9624.24, "quote_volume": 3242.67546, "trades": 26, "taker_buy_volume": 608.58, "taker_buy_quote": 205.49064}, {"ts": 1774579260000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 525.03, "quote_volume": 176.91868, "trades": 18, "taker_buy_volume": 508.6, "taker_buy_quote": 171.3982}, {"ts": 1774579320000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 3624.98, "quote_volume": 1221.38161, "trades": 10, "taker_buy_volume": 1480.92, "taker_buy_quote": 499.07004}, {"ts": 1774579380000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1016.88, "quote_volume": 341.7508, "trades": 5, "taker_buy_volume": 79.12, "taker_buy_quote": 26.66344}, {"ts": 1774579440000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 8874.23, "quote_volume": 2972.71753, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579500000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 8079.79, "quote_volume": 2703.1607, "trades": 47, "taker_buy_volume": 3914.57, "taker_buy_quote": 1311.41071}, {"ts": 1774579560000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 20216.6, "quote_volume": 6738.11883, "trades": 61, "taker_buy_volume": 5740.42, "taker_buy_quote": 1911.93107}, {"ts": 1774579620000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 5702.1, "quote_volume": 1895.01556, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579680000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 20968.95, "quote_volume": 6975.15413, "trades": 88, "taker_buy_volume": 17796.6, "taker_buy_quote": 5921.93393}, {"ts": 1774579740000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 38205.08, "quote_volume": 12734.85817, "trades": 63, "taker_buy_volume": 6698.06, "taker_buy_quote": 2237.15204}, {"ts": 1774579800000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 923.33, "quote_volume": 307.14976, "trades": 23, "taker_buy_volume": 604.2, "taker_buy_quote": 201.1986}, {"ts": 1774579860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 5172.55, "quote_volume": 1722.45915, "trades": 9, "taker_buy_volume": 3132.76, "taker_buy_quote": 1043.20908}, {"ts": 1774579920000, "open": 0.332, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 32449.3, "quote_volume": 10714.79804, "trades": 77, "taker_buy_volume": 14881.73, "taker_buy_quote": 4917.40986}, {"ts": 1774579980000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 11646.05, "quote_volume": 3855.26685, "trades": 39, "taker_buy_volume": 6056.52, "taker_buy_quote": 2005.13242}, {"ts": 1774580040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1828.68, "quote_volume": 605.29308, "trades": 17, "taker_buy_volume": 1321.57, "taker_buy_quote": 437.43967}, {"ts": 1774580100000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 25168.74, "quote_volume": 8308.38831, "trades": 31, "taker_buy_volume": 11023.11, "taker_buy_quote": 3640.33041}, {"ts": 1774580160000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 8657.18, "quote_volume": 2857.47362, "trades": 27, "taker_buy_volume": 5922.6, "taker_buy_quote": 1955.06222}, {"ts": 1774580220000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 2302.31, "quote_volume": 760.64468, "trades": 5, "taker_buy_volume": 882.38, "taker_buy_quote": 292.06778}, {"ts": 1774580280000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 8477.63, "quote_volume": 2804.54501, "trades": 43, "taker_buy_volume": 4165.03, "taker_buy_quote": 1379.01832}, {"ts": 1774580340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1764.62, "quote_volume": 585.85384, "trades": 16, "taker_buy_volume": 1764.62, "taker_buy_quote": 585.85384}, {"ts": 1774580400000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2924.01, "quote_volume": 973.84466, "trades": 11, "taker_buy_volume": 782.34, "taker_buy_quote": 260.66855}, {"ts": 1774580460000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 16997.51, "quote_volume": 5628.70866, "trades": 27, "taker_buy_volume": 3237.76, "taker_buy_quote": 1071.69856}, {"ts": 1774580520000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2141.8, "quote_volume": 708.9971, "trades": 11, "taker_buy_volume": 1601.9, "taker_buy_quote": 530.2902}, {"ts": 1774580580000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 2809.65, "quote_volume": 930.12331, "trades": 15, "taker_buy_volume": 2374.33, "taker_buy_quote": 786.46771}, {"ts": 1774580640000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 7463.27, "quote_volume": 2467.74607, "trades": 36, "taker_buy_volume": 2050.64, "taker_buy_quote": 678.76184}, {"ts": 1774580700000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 4962.26, "quote_volume": 1637.28227, "trades": 16, "taker_buy_volume": 3953.87, "taker_buy_quote": 1304.80944}, {"ts": 1774580760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2173.0, "quote_volume": 717.09, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580820000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 6117.84, "quote_volume": 2020.06308, "trades": 24, "taker_buy_volume": 4123.66, "taker_buy_quote": 1361.98368}, {"ts": 1774580880000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3974.14, "quote_volume": 1308.09812, "trades": 16, "taker_buy_volume": 951.1, "taker_buy_quote": 313.51796}, {"ts": 1774580940000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 534.36, "quote_volume": 175.39698, "trades": 4, "taker_buy_volume": 126.9, "taker_buy_quote": 41.7501}, {"ts": 1774581000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5121.36, "quote_volume": 1684.92744, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581060000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 742.28, "quote_volume": 243.9862, "trades": 4, "taker_buy_volume": 109.42, "taker_buy_quote": 35.99918}, {"ts": 1774581120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 120.5, "quote_volume": 39.6445, "trades": 2, "taker_buy_volume": 33.2, "taker_buy_quote": 10.9228}, {"ts": 1774581180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2523.87, "quote_volume": 827.82936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 410.59, "quote_volume": 135.08411, "trades": 1, "taker_buy_volume": 410.59, "taker_buy_quote": 135.08411}, {"ts": 1774581300000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3911.62, "quote_volume": 1287.21896, "trades": 13, "taker_buy_volume": 3792.81, "taker_buy_quote": 1248.13047}, {"ts": 1774581360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 6331.48, "quote_volume": 2089.3884, "trades": 10, "taker_buy_volume": 2396.4, "taker_buy_quote": 790.812}, {"ts": 1774581420000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 8415.28, "quote_volume": 2776.1333, "trades": 9, "taker_buy_volume": 1262.22, "taker_buy_quote": 416.5326}, {"ts": 1774581480000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 499.12, "quote_volume": 164.58925, "trades": 3, "taker_buy_volume": 378.77, "taker_buy_quote": 124.9941}, {"ts": 1774581540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 289.83, "quote_volume": 95.35407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6363.32, "quote_volume": 2093.53228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 11730.69, "quote_volume": 3871.1277, "trades": 47, "taker_buy_volume": 8532.07, "taker_buy_quote": 2815.5831}, {"ts": 1774581780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 61.61, "quote_volume": 20.26969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581840000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1117.99, "quote_volume": 368.44327, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 33.0}, {"ts": 1774581900000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 2307.3, "quote_volume": 763.32351, "trades": 23, "taker_buy_volume": 1799.37, "taker_buy_quote": 595.70661}, {"ts": 1774581960000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 11323.83, "quote_volume": 3762.53857, "trades": 35, "taker_buy_volume": 8995.17, "taker_buy_quote": 2988.29875}, {"ts": 1774582020000, "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.331, "volume": 11261.21, "quote_volume": 3739.32597, "trades": 120, "taker_buy_volume": 3149.11, "taker_buy_quote": 1048.8814}, {"ts": 1774582080000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 636.21, "quote_volume": 210.53566, "trades": 6, "taker_buy_volume": 21.42, "taker_buy_quote": 7.09002}, {"ts": 1774582140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 224.3, "quote_volume": 74.019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582200000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 7646.61, "quote_volume": 2532.84095, "trades": 11, "taker_buy_volume": 7564.74, "taker_buy_quote": 2505.82385}, {"ts": 1774582260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3288.37, "quote_volume": 1091.73884, "trades": 17, "taker_buy_volume": 574.87, "taker_buy_quote": 190.85684}, {"ts": 1774582320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 6064.49, "quote_volume": 2013.41068, "trades": 24, "taker_buy_volume": 612.5, "taker_buy_quote": 203.35}, {"ts": 1774582380000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 14483.06, "quote_volume": 4793.53366, "trades": 21, "taker_buy_volume": 17.64, "taker_buy_quote": 5.85648}, {"ts": 1774582440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2302.22, "quote_volume": 759.7326, "trades": 12, "taker_buy_volume": 454.39, "taker_buy_quote": 149.9487}, {"ts": 1774582500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4276.74, "quote_volume": 1407.04746, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2648.68, "quote_volume": 868.76704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 6311.56, "quote_volume": 2070.19168, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582680000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 794.21, "quote_volume": 260.26207, "trades": 5, "taker_buy_volume": 18.5, "taker_buy_quote": 6.068}, {"ts": 1774582740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2400.15, "quote_volume": 784.84905, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582800000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2601.9, "quote_volume": 849.21687, "trades": 15, "taker_buy_volume": 510.76, "taker_buy_quote": 167.01852}, {"ts": 1774582860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 11980.29, "quote_volume": 3923.87963, "trades": 20, "taker_buy_volume": 10752.74, "taker_buy_quote": 3522.47078}, {"ts": 1774582920000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 11129.64, "quote_volume": 3638.22932, "trades": 16, "taker_buy_volume": 1463.02, "taker_buy_quote": 478.40754}, {"ts": 1774582980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1735.56, "quote_volume": 567.52812, "trades": 3, "taker_buy_volume": 1735.56, "taker_buy_quote": 567.52812}, {"ts": 1774583040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 197.79, "quote_volume": 64.67733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5087.07, "quote_volume": 1663.47189, "trades": 21, "taker_buy_volume": 4333.83, "taker_buy_quote": 1417.16241}, {"ts": 1774583220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 35.0, "quote_volume": 11.445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 100.0, "quote_volume": 32.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3256.46, "quote_volume": 1068.11888, "trades": 7, "taker_buy_volume": 3256.46, "taker_buy_quote": 1068.11888}, {"ts": 1774583400000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8360.96, "quote_volume": 2742.50788, "trades": 35, "taker_buy_volume": 1607.92, "taker_buy_quote": 527.51076}, {"ts": 1774583460000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 145.23, "quote_volume": 47.74844, "trades": 4, "taker_buy_volume": 113.0, "taker_buy_quote": 37.177}, {"ts": 1774583520000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 23934.77, "quote_volume": 7849.03105, "trades": 65, "taker_buy_volume": 15170.03, "taker_buy_quote": 4975.91914}, {"ts": 1774583580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 15323.06, "quote_volume": 5010.64062, "trades": 77, "taker_buy_volume": 8363.46, "taker_buy_quote": 2734.85142}, {"ts": 1774583640000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2891.22, "quote_volume": 948.22016, "trades": 11, "taker_buy_volume": 2250.41, "taker_buy_quote": 738.13448}, {"ts": 1774583700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5844.81, "quote_volume": 1911.25287, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1304.84, "quote_volume": 427.17836, "trades": 9, "taker_buy_volume": 495.68, "taker_buy_quote": 162.58304}, {"ts": 1774583880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4358.89, "quote_volume": 1429.71592, "trades": 17, "taker_buy_volume": 2536.06, "taker_buy_quote": 831.82768}, {"ts": 1774583940000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 723.94, "quote_volume": 237.66366, "trades": 8, "taker_buy_volume": 661.34, "taker_buy_quote": 217.13086}, {"ts": 1774584000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 9689.65, "quote_volume": 3178.2052, "trades": 27, "taker_buy_volume": 1752.35, "taker_buy_quote": 574.7708}, {"ts": 1774584060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1790.84, "quote_volume": 585.60468, "trades": 5, "taker_buy_volume": 472.83, "taker_buy_quote": 154.61541}, {"ts": 1774584120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1440.33, "quote_volume": 470.98791, "trades": 13, "taker_buy_volume": 664.13, "taker_buy_quote": 217.17051}, {"ts": 1774584180000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4630.51, "quote_volume": 1515.60606, "trades": 11, "taker_buy_volume": 4101.22, "taker_buy_quote": 1341.99894}, {"ts": 1774584240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 450.0, "quote_volume": 147.6, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 147.6}, {"ts": 1774584300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1123.9, "quote_volume": 368.6392, "trades": 1, "taker_buy_volume": 1123.9, "taker_buy_quote": 368.6392}, {"ts": 1774584360000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 6478.47, "quote_volume": 2123.88446, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584480000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 3314.35, "quote_volume": 1080.51445, "trades": 15, "taker_buy_volume": 55.05, "taker_buy_quote": 17.98265}, {"ts": 1774584540000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 26624.44, "quote_volume": 8659.57566, "trades": 45, "taker_buy_volume": 4077.1, "taker_buy_quote": 1330.02918}, {"ts": 1774584600000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1223.72, "quote_volume": 397.78408, "trades": 16, "taker_buy_volume": 75.08, "taker_buy_quote": 24.47608}, {"ts": 1774584660000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 4494.3, "quote_volume": 1457.58073, "trades": 17, "taker_buy_volume": 1427.53, "taker_buy_quote": 463.94725}, {"ts": 1774584720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 228.35, "quote_volume": 73.9854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584840000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5373.0, "quote_volume": 1744.49765, "trades": 33, "taker_buy_volume": 3645.65, "taker_buy_quote": 1184.83625}, {"ts": 1774584900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2506.9, "quote_volume": 814.7425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584960000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2597.52, "quote_volume": 846.93235, "trades": 9, "taker_buy_volume": 2597.52, "taker_buy_quote": 846.93235}, {"ts": 1774585020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585080000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 949.45, "quote_volume": 310.39111, "trades": 3, "taker_buy_volume": 870.41, "taker_buy_quote": 284.62407}, {"ts": 1774585140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4531.66, "quote_volume": 1481.85282, "trades": 9, "taker_buy_volume": 2704.97, "taker_buy_quote": 884.52519}, {"ts": 1774585260000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1842.4, "quote_volume": 603.22699, "trades": 9, "taker_buy_volume": 762.19, "taker_buy_quote": 249.99832}, {"ts": 1774585320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1428.35, "quote_volume": 468.4988, "trades": 8, "taker_buy_volume": 880.47, "taker_buy_quote": 288.79416}, {"ts": 1774585380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 88.24, "quote_volume": 28.94272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585440000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 964.04, "quote_volume": 316.73521, "trades": 5, "taker_buy_volume": 530.09, "taker_buy_quote": 174.39961}, {"ts": 1774585500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 21276.59, "quote_volume": 6999.99811, "trades": 34, "taker_buy_volume": 6418.53, "taker_buy_quote": 2111.69637}, {"ts": 1774585560000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1330.53, "quote_volume": 437.66983, "trades": 3, "taker_buy_volume": 1255.99, "taker_buy_quote": 413.22071}, {"ts": 1774585620000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6341.7, "quote_volume": 2080.29392, "trades": 6, "taker_buy_volume": 216.32, "taker_buy_quote": 71.16928}, {"ts": 1774585680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 919.42, "quote_volume": 302.48918, "trades": 2, "taker_buy_volume": 919.42, "taker_buy_quote": 302.48918}, {"ts": 1774585740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 271.73, "quote_volume": 89.39917, "trades": 1, "taker_buy_volume": 271.73, "taker_buy_quote": 89.39917}, {"ts": 1774585800000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4483.19, "quote_volume": 1469.97978, "trades": 8, "taker_buy_volume": 174.54, "taker_buy_quote": 57.24912}, {"ts": 1774585860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3617.94, "quote_volume": 1185.26203, "trades": 14, "taker_buy_volume": 1739.07, "taker_buy_quote": 570.41496}, {"ts": 1774585920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 559.28, "quote_volume": 183.44384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586040000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 6079.86, "quote_volume": 2000.25849, "trades": 17, "taker_buy_volume": 3655.61, "taker_buy_quote": 1202.69569}, {"ts": 1774586100000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1776.6, "quote_volume": 587.64876, "trades": 12, "taker_buy_volume": 1676.6, "taker_buy_quote": 554.64876}, {"ts": 1774586160000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 3661.17, "quote_volume": 1212.23386, "trades": 5, "taker_buy_volume": 3615.3, "taker_buy_quote": 1197.05089}, {"ts": 1774586220000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 6436.07, "quote_volume": 2130.36195, "trades": 19, "taker_buy_volume": 624.06, "taker_buy_quote": 206.58664}, {"ts": 1774586280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.16, "quote_volume": 9.98296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 450.0, "quote_volume": 148.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586400000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 2611.87, "quote_volume": 862.97903, "trades": 9, "taker_buy_volume": 939.87, "taker_buy_quote": 311.09697}, {"ts": 1774586460000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 7889.04, "quote_volume": 2610.49117, "trades": 33, "taker_buy_volume": 2438.38, "taker_buy_quote": 807.10378}, {"ts": 1774586520000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 3489.09, "quote_volume": 1154.84062, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586580000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1356.01, "quote_volume": 449.22103, "trades": 8, "taker_buy_volume": 1143.15, "taker_buy_quote": 378.76437}, {"ts": 1774586640000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 3906.42, "quote_volume": 1293.05541, "trades": 13, "taker_buy_volume": 2170.8, "taker_buy_quote": 718.56519}, {"ts": 1774586700000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 12035.37, "quote_volume": 3976.15333, "trades": 16, "taker_buy_volume": 835.16, "taker_buy_quote": 276.47384}, {"ts": 1774586760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 28086.34, "quote_volume": 9268.4922, "trades": 37, "taker_buy_volume": 3060.83, "taker_buy_quote": 1010.0739}, {"ts": 1774586820000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 6914.46, "quote_volume": 2281.4168, "trades": 20, "taker_buy_volume": 2960.45, "taker_buy_quote": 976.9485}, {"ts": 1774586880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 540.15, "quote_volume": 177.70935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 111.6, "quote_volume": 36.828, "trades": 1, "taker_buy_volume": 111.6, "taker_buy_quote": 36.828}, {"ts": 1774587000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 6488.18, "quote_volume": 2141.0994, "trades": 22, "taker_buy_volume": 6488.18, "taker_buy_quote": 2141.0994}, {"ts": 1774587060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4514.18, "quote_volume": 1489.6794, "trades": 8, "taker_buy_volume": 1248.32, "taker_buy_quote": 411.9456}, {"ts": 1774587240000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 525.8, "quote_volume": 174.35385, "trades": 6, "taker_buy_volume": 525.8, "taker_buy_quote": 174.35385}, {"ts": 1774587300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2003.21, "quote_volume": 663.06251, "trades": 11, "taker_buy_volume": 1771.38, "taker_buy_quote": 586.32678}, {"ts": 1774587360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2074.89, "quote_volume": 686.78859, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 294.24, "quote_volume": 97.0992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 205.23, "quote_volume": 67.7259, "trades": 3, "taker_buy_volume": 142.43, "taker_buy_quote": 47.0019}, {"ts": 1774587540000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 11261.43, "quote_volume": 3717.29083, "trades": 24, "taker_buy_volume": 8308.13, "taker_buy_quote": 2744.3267}, {"ts": 1774587600000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 7806.92, "quote_volume": 2578.58242, "trades": 33, "taker_buy_volume": 7775.24, "taker_buy_quote": 2568.1597}, {"ts": 1774587660000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 5628.56, "quote_volume": 1863.99046, "trades": 6, "taker_buy_volume": 5433.03, "taker_buy_quote": 1799.27003}, {"ts": 1774587720000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 12177.58, "quote_volume": 4019.07207, "trades": 76, "taker_buy_volume": 422.41, "taker_buy_quote": 139.3953}, {"ts": 1774587780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1121.3, "quote_volume": 370.029, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1451.4, "quote_volume": 478.962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 505.04, "quote_volume": 166.6632, "trades": 2, "taker_buy_volume": 505.04, "taker_buy_quote": 166.6632}, {"ts": 1774587960000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 12094.83, "quote_volume": 3991.08499, "trades": 14, "taker_buy_volume": 7312.99, "taker_buy_quote": 2413.2867}, {"ts": 1774588020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1270.31, "quote_volume": 419.2023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588080000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 2630.44, "quote_volume": 867.15851, "trades": 6, "taker_buy_volume": 303.03, "taker_buy_quote": 99.9999}, {"ts": 1774588140000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1362.12, "quote_volume": 449.47263, "trades": 6, "taker_buy_volume": 1335.15, "taker_buy_quote": 440.5995}, {"ts": 1774588200000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 2427.87, "quote_volume": 801.16137, "trades": 7, "taker_buy_volume": 2392.14, "taker_buy_quote": 789.4062}, {"ts": 1774588260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4099.78, "quote_volume": 1352.9274, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 148.5}, {"ts": 1774588320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1925.59, "quote_volume": 637.37029, "trades": 6, "taker_buy_volume": 1925.59, "taker_buy_quote": 637.37029}, {"ts": 1774588380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1923.52, "quote_volume": 636.68512, "trades": 5, "taker_buy_volume": 1891.75, "taker_buy_quote": 626.16925}, {"ts": 1774588440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 189.11, "quote_volume": 62.78452, "trades": 1, "taker_buy_volume": 189.11, "taker_buy_quote": 62.78452}, {"ts": 1774588560000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 4155.72, "quote_volume": 1380.74255, "trades": 42, "taker_buy_volume": 4155.72, "taker_buy_quote": 1380.74255}, {"ts": 1774588620000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 429.23, "quote_volume": 142.48905, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588680000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 908.44, "quote_volume": 301.9064, "trades": 9, "taker_buy_volume": 304.32, "taker_buy_quote": 101.33856}, {"ts": 1774588740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 81.17, "quote_volume": 27.02961, "trades": 3, "taker_buy_volume": 81.17, "taker_buy_quote": 27.02961}, {"ts": 1774588800000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 9050.38, "quote_volume": 3013.72478, "trades": 44, "taker_buy_volume": 5102.3, "taker_buy_quote": 1699.0659}, {"ts": 1774588860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1251.27, "quote_volume": 417.92418, "trades": 9, "taker_buy_volume": 1251.27, "taker_buy_quote": 417.92418}, {"ts": 1774588920000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 550.16, "quote_volume": 183.66984, "trades": 4, "taker_buy_volume": 466.56, "taker_buy_quote": 155.83104}, {"ts": 1774588980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589040000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 2797.53, "quote_volume": 934.79134, "trades": 37, "taker_buy_volume": 1693.0, "taker_buy_quote": 565.87832}, {"ts": 1774589100000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 4327.27, "quote_volume": 1445.06978, "trades": 25, "taker_buy_volume": 4088.87, "taker_buy_quote": 1365.68258}, {"ts": 1774589160000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 6002.04, "quote_volume": 1996.04158, "trades": 29, "taker_buy_volume": 3003.0, "taker_buy_quote": 1000.3603}, {"ts": 1774589220000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 6867.37, "quote_volume": 2281.62724, "trades": 40, "taker_buy_volume": 2357.8, "taker_buy_quote": 784.45}, {"ts": 1774589280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589340000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 5792.7, "quote_volume": 1924.74512, "trades": 12, "taker_buy_volume": 1568.72, "taker_buy_quote": 522.38376}, {"ts": 1774589400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4189.1, "quote_volume": 1394.9703, "trades": 40, "taker_buy_volume": 4189.1, "taker_buy_quote": 1394.9703}, {"ts": 1774589460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3231.07, "quote_volume": 1075.94631, "trades": 38, "taker_buy_volume": 1714.5, "taker_buy_quote": 570.9285}, {"ts": 1774589520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2945.26, "quote_volume": 980.77158, "trades": 5, "taker_buy_volume": 17.79, "taker_buy_quote": 5.92407}, {"ts": 1774589580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1360.13, "quote_volume": 451.56316, "trades": 24, "taker_buy_volume": 1333.3, "taker_buy_quote": 442.6556}, {"ts": 1774589640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 9771.02, "quote_volume": 3243.97864, "trades": 27, "taker_buy_volume": 1315.7, "taker_buy_quote": 436.8124}, {"ts": 1774589700000, "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.335, "volume": 46497.53, "quote_volume": 15522.52538, "trades": 110, "taker_buy_volume": 43059.46, "taker_buy_quote": 14375.83058}, {"ts": 1774589760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2081.22, "quote_volume": 695.12748, "trades": 5, "taker_buy_volume": 39.22, "taker_buy_quote": 13.09948}, {"ts": 1774589820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 787.27, "quote_volume": 262.94818, "trades": 19, "taker_buy_volume": 787.27, "taker_buy_quote": 262.94818}, {"ts": 1774589880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1411.25, "quote_volume": 470.39625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589940000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 6548.48, "quote_volume": 2174.60466, "trades": 18, "taker_buy_volume": 3333.42, "taker_buy_quote": 1106.69544}, {"ts": 1774590000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 7444.73, "quote_volume": 2471.65036, "trades": 12, "taker_buy_volume": 5589.26, "taker_buy_quote": 1855.63432}, {"ts": 1774590060000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 2224.67, "quote_volume": 738.65392, "trades": 16, "taker_buy_volume": 2224.67, "taker_buy_quote": 738.65392}, {"ts": 1774590120000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3674.12, "quote_volume": 1223.7433, "trades": 22, "taker_buy_volume": 3674.12, "taker_buy_quote": 1223.7433}, {"ts": 1774590180000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 10491.56, "quote_volume": 3487.76361, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 347.34, "quote_volume": 115.31688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590300000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 10483.64, "quote_volume": 3476.62073, "trades": 31, "taker_buy_volume": 4137.64, "taker_buy_quote": 1373.69648}, {"ts": 1774590360000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 8736.52, "quote_volume": 2902.94414, "trades": 19, "taker_buy_volume": 7381.54, "taker_buy_quote": 2453.44138}, {"ts": 1774590420000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 619.24, "quote_volume": 205.14004, "trades": 3, "taker_buy_volume": 146.71, "taker_buy_quote": 48.73261}, {"ts": 1774590480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 21.77, "quote_volume": 7.22764, "trades": 1, "taker_buy_volume": 21.77, "taker_buy_quote": 7.22764}, {"ts": 1774590600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2147.73, "quote_volume": 710.89863, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590660000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 19003.84, "quote_volume": 6276.10805, "trades": 32, "taker_buy_volume": 9283.12, "taker_buy_quote": 3068.27045}, {"ts": 1774590720000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 9516.81, "quote_volume": 3131.9723, "trades": 17, "taker_buy_volume": 4797.9, "taker_buy_quote": 1579.37032}, {"ts": 1774590780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 217.8, "quote_volume": 71.6562, "trades": 7, "taker_buy_volume": 217.8, "taker_buy_quote": 71.6562}, {"ts": 1774590840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 51.92, "quote_volume": 17.08168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 678.76, "quote_volume": 223.31204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 100.0, "quote_volume": 32.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591140000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1485.85, "quote_volume": 490.02655, "trades": 10, "taker_buy_volume": 1181.9, "taker_buy_quote": 390.027}, {"ts": 1774591200000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 440.66, "quote_volume": 145.43293, "trades": 2, "taker_buy_volume": 15.13, "taker_buy_quote": 5.00803}, {"ts": 1774591260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 623.81, "quote_volume": 205.8573, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591320000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 188.22, "quote_volume": 62.15791, "trades": 6, "taker_buy_volume": 45.31, "taker_buy_quote": 14.99761}, {"ts": 1774591380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591440000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2100.68, "quote_volume": 694.80512, "trades": 6, "taker_buy_volume": 1580.72, "taker_buy_quote": 523.21832}, {"ts": 1774591500000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 13776.64, "quote_volume": 4540.44833, "trades": 23, "taker_buy_volume": 1512.68, "taker_buy_quote": 499.1844}, {"ts": 1774591560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1389.52, "quote_volume": 458.5416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591620000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1686.87, "quote_volume": 554.83222, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 8029.42, "quote_volume": 2641.67918, "trades": 19, "taker_buy_volume": 6867.93, "taker_buy_quote": 2259.54897}, {"ts": 1774591740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 119.49, "quote_volume": 39.31221, "trades": 3, "taker_buy_volume": 119.49, "taker_buy_quote": 39.31221}, {"ts": 1774591800000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 10020.17, "quote_volume": 3285.57293, "trades": 26, "taker_buy_volume": 4915.5, "taker_buy_quote": 1613.05}, {"ts": 1774591860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 254.52, "quote_volume": 83.35366, "trades": 4, "taker_buy_volume": 125.62, "taker_buy_quote": 41.20336}, {"ts": 1774591920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4249.99, "quote_volume": 1389.74673, "trades": 12, "taker_buy_volume": 3234.85, "taker_buy_quote": 1057.79595}, {"ts": 1774591980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1611.24, "quote_volume": 526.87548, "trades": 2, "taker_buy_volume": 1611.24, "taker_buy_quote": 526.87548}, {"ts": 1774592040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1375.56, "quote_volume": 449.80812, "trades": 3, "taker_buy_volume": 1375.56, "taker_buy_quote": 449.80812}, {"ts": 1774592100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 35.02, "quote_volume": 11.45154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592160000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2587.6, "quote_volume": 847.978, "trades": 13, "taker_buy_volume": 1832.8, "taker_buy_quote": 601.1584}, {"ts": 1774592220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 8184.78, "quote_volume": 2676.42306, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3391.48, "quote_volume": 1109.01396, "trades": 9, "taker_buy_volume": 2365.08, "taker_buy_quote": 773.38116}, {"ts": 1774592400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 363.29, "quote_volume": 118.79583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 36.69, "quote_volume": 11.99763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592520000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1185.87, "quote_volume": 387.89261, "trades": 6, "taker_buy_volume": 113.12, "taker_buy_quote": 37.10336}, {"ts": 1774592580000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 1464.34, "quote_volume": 480.20154, "trades": 7, "taker_buy_volume": 1321.57, "taker_buy_quote": 433.51575}, {"ts": 1774592640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592700000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 12502.11, "quote_volume": 4085.79276, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592760000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 116.61, "quote_volume": 38.06073, "trades": 2, "taker_buy_volume": 45.87, "taker_buy_quote": 14.99949}, {"ts": 1774592820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 588.6, "quote_volume": 191.8836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 873.08, "quote_volume": 284.62408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2978.71, "quote_volume": 971.05946, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593060000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 11912.63, "quote_volume": 3873.30368, "trades": 39, "taker_buy_volume": 663.01, "taker_buy_quote": 215.49695}, {"ts": 1774593120000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 23576.67, "quote_volume": 7624.53848, "trades": 41, "taker_buy_volume": 10447.93, "taker_buy_quote": 3380.51792}, {"ts": 1774593180000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1360.77, "quote_volume": 440.92025, "trades": 7, "taker_buy_volume": 30.77, "taker_buy_quote": 10.00025}, {"ts": 1774593240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 216.1, "quote_volume": 70.0164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593300000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 9110.13, "quote_volume": 2948.56857, "trades": 18, "taker_buy_volume": 2056.16, "taker_buy_quote": 666.19584}, {"ts": 1774593360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5103.16, "quote_volume": 1653.42384, "trades": 7, "taker_buy_volume": 3202.43, "taker_buy_quote": 1037.58732}, {"ts": 1774593420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3601.22, "quote_volume": 1166.79528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 276.18, "quote_volume": 89.32342, "trades": 3, "taker_buy_volume": 117.28, "taker_buy_quote": 37.99872}, {"ts": 1774593540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 343.16, "quote_volume": 110.84068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593600000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 25317.37, "quote_volume": 8164.81195, "trades": 50, "taker_buy_volume": 6797.53, "taker_buy_quote": 2195.65219}, {"ts": 1774593660000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 29691.51, "quote_volume": 9573.01127, "trades": 39, "taker_buy_volume": 10895.95, "taker_buy_quote": 3519.80635}, {"ts": 1774593720000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 943.25, "quote_volume": 304.62646, "trades": 4, "taker_buy_volume": 899.96, "taker_buy_quote": 290.68708}, {"ts": 1774593780000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2704.09, "quote_volume": 870.76015, "trades": 29, "taker_buy_volume": 43.17, "taker_buy_quote": 13.94391}, {"ts": 1774593840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1553.28, "quote_volume": 500.15616, "trades": 2, "taker_buy_volume": 1553.28, "taker_buy_quote": 500.15616}, {"ts": 1774593900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3386.71, "quote_volume": 1090.52062, "trades": 13, "taker_buy_volume": 950.1, "taker_buy_quote": 305.9322}, {"ts": 1774593960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.07, "quote_volume": 10.00454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594080000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2572.32, "quote_volume": 828.7671, "trades": 7, "taker_buy_volume": 480.06, "taker_buy_quote": 155.05938}, {"ts": 1774594140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1473.07, "quote_volume": 475.80161, "trades": 4, "taker_buy_volume": 1473.07, "taker_buy_quote": 475.80161}, {"ts": 1774594200000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1054.72, "quote_volume": 340.49832, "trades": 4, "taker_buy_volume": 878.48, "taker_buy_quote": 283.74904}, {"ts": 1774594260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2513.88, "quote_volume": 809.46936, "trades": 3, "taker_buy_volume": 1514.31, "taker_buy_quote": 487.60782}, {"ts": 1774594320000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 28195.64, "quote_volume": 9039.68477, "trades": 41, "taker_buy_volume": 3222.32, "taker_buy_quote": 1034.38582}, {"ts": 1774594380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3969.77, "quote_volume": 1274.29617, "trades": 6, "taker_buy_volume": 1435.44, "taker_buy_quote": 460.77624}, {"ts": 1774594440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 188.2, "quote_volume": 60.4122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4265.26, "quote_volume": 1369.14846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594560000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 7050.34, "quote_volume": 2254.98577, "trades": 32, "taker_buy_volume": 23.4, "taker_buy_quote": 7.488}, {"ts": 1774594620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594680000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6077.82, "quote_volume": 1946.3671, "trades": 11, "taker_buy_volume": 6051.07, "taker_buy_quote": 1937.8071}, {"ts": 1774594740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 349.82, "quote_volume": 111.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1552.15, "quote_volume": 496.688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1271.59, "quote_volume": 408.18039, "trades": 2, "taker_buy_volume": 1271.59, "taker_buy_quote": 408.18039}, {"ts": 1774594980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 885.29, "quote_volume": 284.17809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1408.49, "quote_volume": 453.53378, "trades": 5, "taker_buy_volume": 1408.49, "taker_buy_quote": 453.53378}, {"ts": 1774595100000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 5839.47, "quote_volume": 1874.01359, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595160000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 238.8, "quote_volume": 76.4541, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 12.2301}, {"ts": 1774595220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 318.11, "quote_volume": 102.11331, "trades": 2, "taker_buy_volume": 318.11, "taker_buy_quote": 102.11331}, {"ts": 1774595340000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 39045.32, "quote_volume": 12462.33938, "trades": 36, "taker_buy_volume": 50.0, "taker_buy_quote": 16.0}, {"ts": 1774595400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 9794.06, "quote_volume": 3124.30514, "trades": 14, "taker_buy_volume": 9257.23, "taker_buy_quote": 2953.05637}, {"ts": 1774595460000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 12836.73, "quote_volume": 4105.83404, "trades": 12, "taker_buy_volume": 10917.17, "taker_buy_quote": 3493.4944}, {"ts": 1774595520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 416.32, "quote_volume": 133.2224, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 718.56, "quote_volume": 230.65776, "trades": 6, "taker_buy_volume": 590.5, "taker_buy_quote": 189.5505}, {"ts": 1774595640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 8239.6, "quote_volume": 2644.9116, "trades": 7, "taker_buy_volume": 8239.6, "taker_buy_quote": 2644.9116}, {"ts": 1774595700000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 155.79, "quote_volume": 50.00859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 315.17, "quote_volume": 101.16957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1197.3, "quote_volume": 384.3333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2091.25, "quote_volume": 671.29125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596120000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 6760.06, "quote_volume": 2169.97132, "trades": 9, "taker_buy_volume": 1482.8, "taker_buy_quote": 475.99432}, {"ts": 1774596180000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 4922.9, "quote_volume": 1576.16612, "trades": 7, "taker_buy_volume": 838.12, "taker_buy_quote": 269.03652}, {"ts": 1774596240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 78.0, "quote_volume": 24.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596300000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2489.39, "quote_volume": 795.64556, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 15.62, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 15.62, "taker_buy_quote": 4.9984}, {"ts": 1774596420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 7176.8, "quote_volume": 2289.3992, "trades": 16, "taker_buy_volume": 6160.96, "taker_buy_quote": 1965.34624}, {"ts": 1774596480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2764.23, "quote_volume": 881.78937, "trades": 25, "taker_buy_volume": 48.87, "taker_buy_quote": 15.58953}, {"ts": 1774596540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596600000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 31497.94, "quote_volume": 10004.59375, "trades": 35, "taker_buy_volume": 4584.12, "taker_buy_quote": 1454.02992}, {"ts": 1774596660000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1895.23, "quote_volume": 602.83987, "trades": 3, "taker_buy_volume": 1895.23, "taker_buy_quote": 602.83987}, {"ts": 1774596720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1246.73, "quote_volume": 396.46014, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 437.89, "quote_volume": 139.24902, "trades": 3, "taker_buy_volume": 437.89, "taker_buy_quote": 139.24902}, {"ts": 1774596900000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2622.17, "quote_volume": 832.11774, "trades": 5, "taker_buy_volume": 889.85, "taker_buy_quote": 282.9723}, {"ts": 1774596960000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 7691.97, "quote_volume": 2433.1519, "trades": 18, "taker_buy_volume": 2489.38, "taker_buy_quote": 789.13346}, {"ts": 1774597020000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 6933.83, "quote_volume": 2192.26028, "trades": 12, "taker_buy_volume": 6833.03, "taker_buy_quote": 2160.40748}, {"ts": 1774597080000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597140000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 13546.02, "quote_volume": 4266.9963, "trades": 21, "taker_buy_volume": 3651.22, "taker_buy_quote": 1150.1343}, {"ts": 1774597200000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 2146.65, "quote_volume": 675.81592, "trades": 15, "taker_buy_volume": 1277.61, "taker_buy_quote": 402.82476}, {"ts": 1774597260000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 6925.91, "quote_volume": 2181.08785, "trades": 6, "taker_buy_volume": 6352.11, "taker_buy_quote": 2000.91465}, {"ts": 1774597320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 25.88, "quote_volume": 8.1522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597440000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 935.49, "quote_volume": 294.72681, "trades": 6, "taker_buy_volume": 47.46, "taker_buy_quote": 14.99736}, {"ts": 1774597500000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 2182.29, "quote_volume": 688.32574, "trades": 4, "taker_buy_volume": 904.39, "taker_buy_quote": 285.78724}, {"ts": 1774597560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 271.5, "quote_volume": 85.5225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597680000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 3297.84, "quote_volume": 1038.27598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597740000, "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 5630.08, "quote_volume": 1765.98765, "trades": 14, "taker_buy_volume": 403.43, "taker_buy_quote": 127.08045}, {"ts": 1774597800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 854.94, "quote_volume": 269.3061, "trades": 2, "taker_buy_volume": 854.94, "taker_buy_quote": 269.3061}, {"ts": 1774597860000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 7542.03, "quote_volume": 2377.37517, "trades": 12, "taker_buy_volume": 7542.03, "taker_buy_quote": 2377.37517}, {"ts": 1774597920000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4505.27, "quote_volume": 1417.63985, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1491.87, "quote_volume": 469.58973, "trades": 4, "taker_buy_volume": 1142.55, "taker_buy_quote": 359.90325}, {"ts": 1774598040000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 493.77, "quote_volume": 156.01176, "trades": 2, "taker_buy_volume": 474.21, "taker_buy_quote": 149.85036}, {"ts": 1774598100000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 270.92, "quote_volume": 85.61072, "trades": 2, "taker_buy_volume": 270.92, "taker_buy_quote": 85.61072}, {"ts": 1774598160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1877.05, "quote_volume": 593.1478, "trades": 6, "taker_buy_volume": 1877.05, "taker_buy_quote": 593.1478}, {"ts": 1774598220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4348.5, "quote_volume": 1374.126, "trades": 2, "taker_buy_volume": 4348.5, "taker_buy_quote": 1374.126}, {"ts": 1774598280000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 315.17, "quote_volume": 99.59372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598400000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 16634.54, "quote_volume": 5273.09918, "trades": 16, "taker_buy_volume": 8154.64, "taker_buy_quote": 2585.02088}, {"ts": 1774598460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5449.5, "quote_volume": 1727.4915, "trades": 6, "taker_buy_volume": 3911.25, "taker_buy_quote": 1239.86625}, {"ts": 1774598520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 14351.22, "quote_volume": 4549.33674, "trades": 13, "taker_buy_volume": 10367.23, "taker_buy_quote": 3286.41191}, {"ts": 1774598580000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 4094.87, "quote_volume": 1300.12542, "trades": 9, "taker_buy_volume": 2651.1, "taker_buy_quote": 842.5998}, {"ts": 1774598640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1795.16, "quote_volume": 570.86088, "trades": 5, "taker_buy_volume": 1795.16, "taker_buy_quote": 570.86088}, {"ts": 1774598760000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 763.47, "quote_volume": 243.09693, "trades": 3, "taker_buy_volume": 313.47, "taker_buy_quote": 99.99693}, {"ts": 1774598820000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 66.43, "quote_volume": 21.16355, "trades": 3, "taker_buy_volume": 38.81, "taker_buy_quote": 12.38039}, {"ts": 1774598880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 138.67, "quote_volume": 44.09706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 22.33, "quote_volume": 7.10094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599000000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 927.05, "quote_volume": 295.756, "trades": 4, "taker_buy_volume": 927.05, "taker_buy_quote": 295.756}, {"ts": 1774599060000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 20412.3, "quote_volume": 6503.74423, "trades": 90, "taker_buy_volume": 7131.83, "taker_buy_quote": 2275.05377}, {"ts": 1774599120000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 9556.54, "quote_volume": 3062.02058, "trades": 32, "taker_buy_volume": 9485.34, "taker_buy_quote": 3039.23658}, {"ts": 1774599180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3366.6, "quote_volume": 1077.312, "trades": 7, "taker_buy_volume": 23.21, "taker_buy_quote": 7.4272}, {"ts": 1774599240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3453.4, "quote_volume": 1101.6346, "trades": 3, "taker_buy_volume": 153.64, "taker_buy_quote": 49.01116}, {"ts": 1774599300000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 302.59, "quote_volume": 96.56416, "trades": 7, "taker_buy_volume": 302.59, "taker_buy_quote": 96.56416}, {"ts": 1774599360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 8565.35, "quote_volume": 2732.34665, "trades": 9, "taker_buy_volume": 3337.62, "taker_buy_quote": 1064.70078}, {"ts": 1774599420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3651.22, "quote_volume": 1164.73918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 62.44, "quote_volume": 19.85592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 162.24, "quote_volume": 51.59232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599660000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3406.84, "quote_volume": 1080.01028, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 13.356}, {"ts": 1774599720000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1808.26, "quote_volume": 574.76664, "trades": 14, "taker_buy_volume": 1548.22, "taker_buy_quote": 492.33396}, {"ts": 1774599780000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1531.07, "quote_volume": 484.90808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599840000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599900000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1265.93, "quote_volume": 401.24986, "trades": 3, "taker_buy_volume": 1215.98, "taker_buy_quote": 385.46566}, {"ts": 1774599960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 71.8, "quote_volume": 22.6888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600020000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 6686.65, "quote_volume": 2121.81937, "trades": 14, "taker_buy_volume": 6686.65, "taker_buy_quote": 2121.81937}, {"ts": 1774600080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 74.53, "quote_volume": 23.62601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600200000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2651.3, "quote_volume": 839.89289, "trades": 21, "taker_buy_volume": 865.5, "taker_buy_quote": 274.3635}, {"ts": 1774600260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4670.41, "quote_volume": 1480.51997, "trades": 8, "taker_buy_volume": 690.4, "taker_buy_quote": 218.8568}, {"ts": 1774600320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4631.32, "quote_volume": 1468.12844, "trades": 7, "taker_buy_volume": 4631.32, "taker_buy_quote": 1468.12844}, {"ts": 1774600440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 872.24, "quote_volume": 276.50008, "trades": 7, "taker_buy_volume": 872.24, "taker_buy_quote": 276.50008}, {"ts": 1774600500000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 12837.59, "quote_volume": 4058.91226, "trades": 22, "taker_buy_volume": 1044.52, "taker_buy_quote": 330.06832}, {"ts": 1774600560000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 20094.79, "quote_volume": 6339.38266, "trades": 36, "taker_buy_volume": 10181.46, "taker_buy_quote": 3215.00094}, {"ts": 1774600620000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 11506.09, "quote_volume": 3612.944, "trades": 16, "taker_buy_volume": 2110.28, "taker_buy_quote": 662.65966}, {"ts": 1774600680000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 502.06, "quote_volume": 158.07589, "trades": 4, "taker_buy_volume": 429.05, "taker_buy_quote": 135.15075}, {"ts": 1774600740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 672.55, "quote_volume": 211.1807, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 630.42, "quote_volume": 198.5823, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 141.75}, {"ts": 1774600860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 42819.76, "quote_volume": 13488.2244, "trades": 28, "taker_buy_volume": 26589.02, "taker_buy_quote": 8375.5413}, {"ts": 1774600920000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 6266.45, "quote_volume": 1973.13291, "trades": 8, "taker_buy_volume": 290.04, "taker_buy_quote": 91.65264}, {"ts": 1774600980000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 6577.79, "quote_volume": 2078.701, "trades": 9, "taker_buy_volume": 6577.79, "taker_buy_quote": 2078.701}, {"ts": 1774601040000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 5425.1, "quote_volume": 1713.30734, "trades": 12, "taker_buy_volume": 902.1, "taker_buy_quote": 285.9657}, {"ts": 1774601100000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 3187.37, "quote_volume": 1007.79412, "trades": 3, "taker_buy_volume": 3187.37, "taker_buy_quote": 1007.79412}, {"ts": 1774601160000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1782.68, "quote_volume": 562.68288, "trades": 7, "taker_buy_volume": 1138.68, "taker_buy_quote": 359.82288}, {"ts": 1774601220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 65.38, "quote_volume": 20.5947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601280000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1085.62, "quote_volume": 341.99985, "trades": 2, "taker_buy_volume": 29.55, "taker_buy_quote": 9.3378}, {"ts": 1774601340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 159.36, "quote_volume": 50.1984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601400000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 6617.58, "quote_volume": 2092.09303, "trades": 16, "taker_buy_volume": 6617.58, "taker_buy_quote": 2092.09303}, {"ts": 1774601460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 584.1, "quote_volume": 185.1597, "trades": 5, "taker_buy_volume": 584.1, "taker_buy_quote": 185.1597}, {"ts": 1774601520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 730.92, "quote_volume": 232.43256, "trades": 7, "taker_buy_volume": 730.92, "taker_buy_quote": 232.43256}, {"ts": 1774601580000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 9003.35, "quote_volume": 2864.61409, "trades": 11, "taker_buy_volume": 7198.1, "taker_buy_quote": 2290.54459}, {"ts": 1774601640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2601.79, "quote_volume": 829.97101, "trades": 9, "taker_buy_volume": 2601.79, "taker_buy_quote": 829.97101}, {"ts": 1774601700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 374.96, "quote_volume": 119.61224, "trades": 6, "taker_buy_volume": 178.07, "taker_buy_quote": 56.80433}, {"ts": 1774601760000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 7124.8, "quote_volume": 2260.80246, "trades": 9, "taker_buy_volume": 627.95, "taker_buy_quote": 199.6881}, {"ts": 1774601820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4348.69, "quote_volume": 1382.88342, "trades": 2, "taker_buy_volume": 4348.69, "taker_buy_quote": 1382.88342}, {"ts": 1774601880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 352.43, "quote_volume": 112.07274, "trades": 1, "taker_buy_volume": 352.43, "taker_buy_quote": 112.07274}, {"ts": 1774601940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3636.64, "quote_volume": 1156.45152, "trades": 6, "taker_buy_volume": 2736.64, "taker_buy_quote": 870.25152}, {"ts": 1774602000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 500.9, "quote_volume": 158.7853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 473.8, "quote_volume": 150.1946, "trades": 2, "taker_buy_volume": 473.8, "taker_buy_quote": 150.1946}, {"ts": 1774602120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 779.15, "quote_volume": 246.2114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602240000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 11209.81, "quote_volume": 3542.58071, "trades": 8, "taker_buy_volume": 3481.97, "taker_buy_quote": 1100.58327}, {"ts": 1774602300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 7168.84, "quote_volume": 2265.35344, "trades": 10, "taker_buy_volume": 4293.87, "taker_buy_quote": 1356.86292}, {"ts": 1774602360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3414.39, "quote_volume": 1078.94724, "trades": 7, "taker_buy_volume": 1465.14, "taker_buy_quote": 462.98424}, {"ts": 1774602420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 62.48, "quote_volume": 19.74368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602540000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2398.8, "quote_volume": 760.20107, "trades": 9, "taker_buy_volume": 1730.27, "taker_buy_quote": 548.49559}, {"ts": 1774602600000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 4394.55, "quote_volume": 1393.20763, "trades": 7, "taker_buy_volume": 4091.55, "taker_buy_quote": 1297.15663}, {"ts": 1774602660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1600.66, "quote_volume": 507.40922, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 142.65}, {"ts": 1774602720000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 12060.71, "quote_volume": 3823.21987, "trades": 16, "taker_buy_volume": 94.33, "taker_buy_quote": 29.99694}, {"ts": 1774602780000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1521.54, "quote_volume": 480.9482, "trades": 3, "taker_buy_volume": 1521.54, "taker_buy_quote": 480.9482}, {"ts": 1774602840000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602900000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 46794.51, "quote_volume": 14832.26926, "trades": 9, "taker_buy_volume": 45204.1, "taker_buy_quote": 14329.6997}, {"ts": 1774602960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 6021.67, "quote_volume": 1914.89106, "trades": 13, "taker_buy_volume": 1265.32, "taker_buy_quote": 402.37176}, {"ts": 1774603020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3398.77, "quote_volume": 1077.41009, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603080000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 3603.37, "quote_volume": 1145.13605, "trades": 17, "taker_buy_volume": 1797.02, "taker_buy_quote": 572.5231}, {"ts": 1774603140000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 7838.85, "quote_volume": 2492.78028, "trades": 16, "taker_buy_volume": 5623.01, "taker_buy_quote": 1788.14316}, {"ts": 1774603200000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3045.75, "quote_volume": 968.26816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 117.99, "quote_volume": 37.52082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603320000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 425.29, "quote_volume": 135.51514, "trades": 7, "taker_buy_volume": 272.92, "taker_buy_quote": 87.06148}, {"ts": 1774603380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 5545.28, "quote_volume": 1768.94432, "trades": 6, "taker_buy_volume": 428.62, "taker_buy_quote": 136.72978}, {"ts": 1774603440000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 5192.13, "quote_volume": 1661.44986, "trades": 7, "taker_buy_volume": 5160.39, "taker_buy_quote": 1651.3248}, {"ts": 1774603500000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 27376.82, "quote_volume": 8787.44742, "trades": 52, "taker_buy_volume": 27297.07, "taker_buy_quote": 8761.88507}, {"ts": 1774603560000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 17393.75, "quote_volume": 5607.50468, "trades": 24, "taker_buy_volume": 8000.01, "taker_buy_quote": 2583.11333}, {"ts": 1774603620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1331.87, "quote_volume": 428.86214, "trades": 6, "taker_buy_volume": 1331.87, "taker_buy_quote": 428.86214}, {"ts": 1774603680000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 9925.52, "quote_volume": 3196.08975, "trades": 22, "taker_buy_volume": 9894.37, "taker_buy_quote": 3186.0906}, {"ts": 1774603740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2207.09, "quote_volume": 710.68298, "trades": 7, "taker_buy_volume": 1170.95, "taker_buy_quote": 377.0459}, {"ts": 1774603800000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 11616.15, "quote_volume": 3730.22167, "trades": 13, "taker_buy_volume": 9924.45, "taker_buy_quote": 3187.18597}, {"ts": 1774603860000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 5892.63, "quote_volume": 1892.50185, "trades": 13, "taker_buy_volume": 1564.42, "taker_buy_quote": 503.14644}, {"ts": 1774603920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 26.83, "quote_volume": 8.63926, "trades": 2, "taker_buy_volume": 26.83, "taker_buy_quote": 8.63926}, {"ts": 1774603980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5184.98, "quote_volume": 1669.56356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604040000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 5794.23, "quote_volume": 1864.65676, "trades": 9, "taker_buy_volume": 4708.93, "taker_buy_quote": 1516.27546}, {"ts": 1774604100000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 4390.99, "quote_volume": 1410.08802, "trades": 8, "taker_buy_volume": 3804.51, "taker_buy_quote": 1221.851}, {"ts": 1774604160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1567.15, "quote_volume": 501.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604280000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1370.06, "quote_volume": 439.78926, "trades": 9, "taker_buy_volume": 1370.06, "taker_buy_quote": 439.78926}, {"ts": 1774604340000, "open": 0.32, "high": 0.322, "low": 0.319, "close": 0.319, "volume": 11162.87, "quote_volume": 3578.62219, "trades": 17, "taker_buy_volume": 5388.48, "taker_buy_quote": 1731.21084}, {"ts": 1774604400000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1815.84, "quote_volume": 582.88464, "trades": 7, "taker_buy_volume": 1815.84, "taker_buy_quote": 582.88464}, {"ts": 1774604460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 408.61, "quote_volume": 130.7552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 454.39, "quote_volume": 145.4048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604640000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1803.63, "quote_volume": 577.18397, "trades": 3, "taker_buy_volume": 22.37, "taker_buy_quote": 7.18077}, {"ts": 1774604700000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1644.01, "quote_volume": 527.42543, "trades": 12, "taker_buy_volume": 792.78, "taker_buy_quote": 254.48238}, {"ts": 1774604760000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 3301.28, "quote_volume": 1060.07931, "trades": 7, "taker_buy_volume": 1019.42, "taker_buy_quote": 327.60225}, {"ts": 1774604820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 158.47, "quote_volume": 50.86887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604940000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1242.96, "quote_volume": 399.78312, "trades": 5, "taker_buy_volume": 1242.96, "taker_buy_quote": 399.78312}, {"ts": 1774605000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 163.62, "quote_volume": 52.68564, "trades": 1, "taker_buy_volume": 163.62, "taker_buy_quote": 52.68564}, {"ts": 1774605060000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1301.49, "quote_volume": 418.97461, "trades": 5, "taker_buy_volume": 1196.32, "taker_buy_quote": 385.21504}, {"ts": 1774605120000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 577.43, "quote_volume": 186.05989, "trades": 2, "taker_buy_volume": 577.43, "taker_buy_quote": 186.05989}, {"ts": 1774605180000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 6659.37, "quote_volume": 2150.83528, "trades": 18, "taker_buy_volume": 2950.22, "taker_buy_quote": 952.92106}, {"ts": 1774605240000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 5922.6, "quote_volume": 1913.22902, "trades": 11, "taker_buy_volume": 2688.09, "taker_buy_quote": 868.48229}, {"ts": 1774605300000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 6334.37, "quote_volume": 2036.51606, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605420000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 284.37, "quote_volume": 91.30971, "trades": 2, "taker_buy_volume": 26.94, "taker_buy_quote": 8.67468}, {"ts": 1774605480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 21.99, "quote_volume": 7.05879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 900.49, "quote_volume": 289.05729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3100.72, "quote_volume": 998.43184, "trades": 5, "taker_buy_volume": 3100.72, "taker_buy_quote": 998.43184}, {"ts": 1774605720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 476.83, "quote_volume": 154.01609, "trades": 3, "taker_buy_volume": 476.83, "taker_buy_quote": 154.01609}, {"ts": 1774605780000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 4409.48, "quote_volume": 1423.05378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1641.05, "quote_volume": 528.4181, "trades": 6, "taker_buy_volume": 444.97, "taker_buy_quote": 143.28034}, {"ts": 1774605900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 29.6, "quote_volume": 9.5016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605960000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 25305.48, "quote_volume": 8150.75435, "trades": 27, "taker_buy_volume": 3378.26, "taker_buy_quote": 1089.73951}, {"ts": 1774606020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 67.74, "quote_volume": 21.81228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606080000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 13335.74, "quote_volume": 4285.04825, "trades": 12, "taker_buy_volume": 7579.16, "taker_buy_quote": 2432.91036}, {"ts": 1774606140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606200000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 983.78, "quote_volume": 314.84075, "trades": 4, "taker_buy_volume": 31.15, "taker_buy_quote": 9.99915}, {"ts": 1774606260000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 483.15, "quote_volume": 154.75954, "trades": 3, "taker_buy_volume": 151.54, "taker_buy_quote": 48.64434}, {"ts": 1774606320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2658.65, "quote_volume": 853.42665, "trades": 6, "taker_buy_volume": 2658.65, "taker_buy_quote": 853.42665}, {"ts": 1774606380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 872.83, "quote_volume": 280.17843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2143.94, "quote_volume": 688.20474, "trades": 7, "taker_buy_volume": 496.8, "taker_buy_quote": 159.4728}, {"ts": 1774606500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3411.82, "quote_volume": 1095.19422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5816.11, "quote_volume": 1872.78742, "trades": 8, "taker_buy_volume": 5816.11, "taker_buy_quote": 1872.78742}, {"ts": 1774606620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3311.84, "quote_volume": 1069.72432, "trades": 7, "taker_buy_volume": 26.83, "taker_buy_quote": 8.66609}, {"ts": 1774606680000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 8844.3, "quote_volume": 2854.42268, "trades": 17, "taker_buy_volume": 1570.39, "taker_buy_quote": 507.23597}, {"ts": 1774606740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 306.92, "quote_volume": 98.82824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606860000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 380.18, "quote_volume": 122.48297, "trades": 5, "taker_buy_volume": 65.01, "taker_buy_quote": 20.99823}, {"ts": 1774606920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 362.77, "quote_volume": 116.81194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607040000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 279.98, "quote_volume": 90.38413, "trades": 2, "taker_buy_volume": 230.57, "taker_buy_quote": 74.47411}, {"ts": 1774607100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 618.12, "quote_volume": 199.65276, "trades": 2, "taker_buy_volume": 618.12, "taker_buy_quote": 199.65276}, {"ts": 1774607160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 25.43, "quote_volume": 8.18846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4016.46, "quote_volume": 1297.31658, "trades": 8, "taker_buy_volume": 3994.12, "taker_buy_quote": 1290.10076}, {"ts": 1774607340000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 6041.9, "quote_volume": 1958.31596, "trades": 20, "taker_buy_volume": 1803.06, "taker_buy_quote": 584.9318}, {"ts": 1774607400000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 36531.45, "quote_volume": 11871.99982, "trades": 28, "taker_buy_volume": 16901.94, "taker_buy_quote": 5493.1305}, {"ts": 1774607460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 30.76, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2485.85, "quote_volume": 807.90125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 731.47, "quote_volume": 236.99628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607700000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 2336.56, "quote_volume": 759.45294, "trades": 9, "taker_buy_volume": 840.06, "taker_buy_quote": 273.25044}, {"ts": 1774607760000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 1539.69, "quote_volume": 499.1505, "trades": 3, "taker_buy_volume": 290.94, "taker_buy_quote": 94.5555}, {"ts": 1774607820000, "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 48168.55, "quote_volume": 15566.88384, "trades": 62, "taker_buy_volume": 14936.43, "taker_buy_quote": 4829.84239}, {"ts": 1774607880000, "open": 0.323, "high": 0.323, "low": 0.319, "close": 0.32, "volume": 13458.75, "quote_volume": 4317.89261, "trades": 35, "taker_buy_volume": 4526.78, "taker_buy_quote": 1450.72828}, {"ts": 1774607940000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 23064.35, "quote_volume": 7372.21633, "trades": 26, "taker_buy_volume": 11776.29, "taker_buy_quote": 3769.86485}, {"ts": 1774608000000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 6046.76, "quote_volume": 1941.03679, "trades": 8, "taker_buy_volume": 5741.68, "taker_buy_quote": 1843.10611}, {"ts": 1774608060000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1431.23, "quote_volume": 459.59803, "trades": 6, "taker_buy_volume": 173.2, "taker_buy_quote": 55.7704}, {"ts": 1774608120000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 6123.91, "quote_volume": 1969.60973, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 113.31, "quote_volume": 36.48582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608240000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 8152.96, "quote_volume": 2624.03788, "trades": 17, "taker_buy_volume": 2196.54, "taker_buy_quote": 707.31688}, {"ts": 1774608300000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 5445.26, "quote_volume": 1747.46511, "trades": 6, "taker_buy_volume": 1503.79, "taker_buy_quote": 482.71659}, {"ts": 1774608360000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 3767.67, "quote_volume": 1208.45815, "trades": 10, "taker_buy_volume": 2783.14, "taker_buy_quote": 893.38794}, {"ts": 1774608420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5611.83, "quote_volume": 1807.00926, "trades": 7, "taker_buy_volume": 5249.04, "taker_buy_quote": 1690.19088}, {"ts": 1774608480000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 8813.8, "quote_volume": 2833.2593, "trades": 13, "taker_buy_volume": 1505.72, "taker_buy_quote": 483.33612}, {"ts": 1774608540000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 10338.28, "quote_volume": 3311.17225, "trades": 17, "taker_buy_volume": 2922.65, "taker_buy_quote": 938.17065}, {"ts": 1774608600000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 1639.27, "quote_volume": 524.50474, "trades": 7, "taker_buy_volume": 689.06, "taker_buy_quote": 220.4992}, {"ts": 1774608660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3498.22, "quote_volume": 1119.4304, "trades": 2, "taker_buy_volume": 3498.22, "taker_buy_quote": 1119.4304}, {"ts": 1774608720000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 8110.65, "quote_volume": 2590.13932, "trades": 15, "taker_buy_volume": 454.39, "taker_buy_quote": 145.4048}, {"ts": 1774608780000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 704.52, "quote_volume": 225.19627, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 145.4048}, {"ts": 1774608840000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 15001.33, "quote_volume": 4774.41775, "trades": 27, "taker_buy_volume": 5323.41, "taker_buy_quote": 1695.07241}, {"ts": 1774608900000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 6200.12, "quote_volume": 1971.68232, "trades": 9, "taker_buy_volume": 6157.54, "taker_buy_quote": 1958.18446}, {"ts": 1774608960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 10099.43, "quote_volume": 3211.61874, "trades": 14, "taker_buy_volume": 1829.77, "taker_buy_quote": 581.86686}, {"ts": 1774609020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 523.58, "quote_volume": 166.49844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1678.34, "quote_volume": 535.39046, "trades": 7, "taker_buy_volume": 1678.34, "taker_buy_quote": 535.39046}, {"ts": 1774609140000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1639.7, "quote_volume": 524.26618, "trades": 16, "taker_buy_volume": 1201.88, "taker_buy_quote": 384.6016}, {"ts": 1774609200000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1881.71, "quote_volume": 603.98863, "trades": 17, "taker_buy_volume": 1526.26, "taker_buy_quote": 489.92946}, {"ts": 1774609260000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 23156.47, "quote_volume": 7476.29228, "trades": 105, "taker_buy_volume": 15845.3, "taker_buy_quote": 5114.9907}, {"ts": 1774609320000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 10957.54, "quote_volume": 3528.75287, "trades": 98, "taker_buy_volume": 3706.09, "taker_buy_quote": 1193.78597}, {"ts": 1774609380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3640.77, "quote_volume": 1168.68717, "trades": 12, "taker_buy_volume": 3085.44, "taker_buy_quote": 990.42624}, {"ts": 1774609440000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 110.84, "quote_volume": 35.55909, "trades": 2, "taker_buy_volume": 90.29, "taker_buy_quote": 28.98309}, {"ts": 1774609500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2034.51, "quote_volume": 651.0432, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609560000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 10073.93, "quote_volume": 3229.73438, "trades": 16, "taker_buy_volume": 9984.67, "taker_buy_quote": 3201.14003}, {"ts": 1774609620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 13679.42, "quote_volume": 4391.09382, "trades": 70, "taker_buy_volume": 3063.94, "taker_buy_quote": 983.52474}, {"ts": 1774609680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 261.26, "quote_volume": 83.6032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609800000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 6139.78, "quote_volume": 1964.71546, "trades": 5, "taker_buy_volume": 6106.57, "taker_buy_quote": 1954.12147}, {"ts": 1774609860000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 678.4, "quote_volume": 217.2314, "trades": 5, "taker_buy_volume": 143.4, "taker_buy_quote": 46.0314}, {"ts": 1774609920000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 18465.56, "quote_volume": 5908.88563, "trades": 115, "taker_buy_volume": 1493.47, "taker_buy_quote": 477.9104}, {"ts": 1774609980000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 20879.07, "quote_volume": 6676.30907, "trades": 51, "taker_buy_volume": 6597.78, "taker_buy_quote": 2111.2896}, {"ts": 1774610040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 16062.47, "quote_volume": 5123.92793, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610100000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 1793.83, "quote_volume": 572.21641, "trades": 4, "taker_buy_volume": 1516.0, "taker_buy_quote": 483.65087}, {"ts": 1774610160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5242.78, "quote_volume": 1677.6896, "trades": 27, "taker_buy_volume": 2391.63, "taker_buy_quote": 765.3216}, {"ts": 1774610220000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 23135.77, "quote_volume": 7381.67733, "trades": 52, "taker_buy_volume": 1366.7, "taker_buy_quote": 437.344}, {"ts": 1774610280000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 4736.44, "quote_volume": 1510.85947, "trades": 7, "taker_buy_volume": 4671.55, "taker_buy_quote": 1490.22445}, {"ts": 1774610340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1232.16, "quote_volume": 393.05904, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610460000, "open": 0.32, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 62926.94, "quote_volume": 20324.73084, "trades": 230, "taker_buy_volume": 57434.86, "taker_buy_quote": 18558.11426}, {"ts": 1774610520000, "open": 0.324, "high": 0.326, "low": 0.323, "close": 0.324, "volume": 38604.89, "quote_volume": 12502.65047, "trades": 134, "taker_buy_volume": 12150.21, "taker_buy_quote": 3939.44065}, {"ts": 1774610580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2834.21, "quote_volume": 912.61562, "trades": 29, "taker_buy_volume": 60.5, "taker_buy_quote": 19.481}, {"ts": 1774610640000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 119.32, "quote_volume": 38.47766, "trades": 2, "taker_buy_volume": 87.97, "taker_buy_quote": 28.41431}, {"ts": 1774610700000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 12716.1, "quote_volume": 4088.64355, "trades": 16, "taker_buy_volume": 6775.45, "taker_buy_quote": 2181.6949}, {"ts": 1774610760000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 24.5, "quote_volume": 7.8645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610820000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4041.72, "quote_volume": 1297.51012, "trades": 9, "taker_buy_volume": 118.0, "taker_buy_quote": 37.996}, {"ts": 1774610880000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 805.17, "quote_volume": 257.6544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610940000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1491.13, "quote_volume": 477.1616, "trades": 13, "taker_buy_volume": 612.26, "taker_buy_quote": 195.9232}, {"ts": 1774611000000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 2388.97, "quote_volume": 766.05682, "trades": 7, "taker_buy_volume": 1896.64, "taker_buy_quote": 608.51122}, {"ts": 1774611060000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1589.35, "quote_volume": 510.13401, "trades": 3, "taker_buy_volume": 1542.01, "taker_buy_quote": 494.98521}, {"ts": 1774611120000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 121.36, "quote_volume": 38.92531, "trades": 2, "taker_buy_volume": 90.11, "taker_buy_quote": 28.92531}, {"ts": 1774611180000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1122.65, "quote_volume": 359.60392, "trades": 7, "taker_buy_volume": 355.92, "taker_buy_quote": 114.25032}, {"ts": 1774611240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 19701.34, "quote_volume": 6304.4288, "trades": 39, "taker_buy_volume": 5851.25, "taker_buy_quote": 1872.4}, {"ts": 1774611420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 495.32, "quote_volume": 158.5024, "trades": 1, "taker_buy_volume": 495.32, "taker_buy_quote": 158.5024}, {"ts": 1774611480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3119.29, "quote_volume": 998.1728, "trades": 3, "taker_buy_volume": 2831.32, "taker_buy_quote": 906.0224}, {"ts": 1774611600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 686.52, "quote_volume": 219.6864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3456.39, "quote_volume": 1106.0448, "trades": 23, "taker_buy_volume": 649.7, "taker_buy_quote": 207.904}, {"ts": 1774611780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5242.78, "quote_volume": 1677.6896, "trades": 8, "taker_buy_volume": 4207.68, "taker_buy_quote": 1346.4576}, {"ts": 1774611840000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 239.24, "quote_volume": 76.74331, "trades": 2, "taker_buy_volume": 186.51, "taker_buy_quote": 59.86971}, {"ts": 1774611900000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 87.5, "quote_volume": 28.03925, "trades": 3, "taker_buy_volume": 39.25, "taker_buy_quote": 12.59925}, {"ts": 1774611960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3688.97, "quote_volume": 1184.15937, "trades": 5, "taker_buy_volume": 3665.72, "taker_buy_quote": 1176.69612}, {"ts": 1774612020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3677.32, "quote_volume": 1180.41972, "trades": 6, "taker_buy_volume": 3048.22, "taker_buy_quote": 978.47862}, {"ts": 1774612080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612140000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 60921.41, "quote_volume": 19605.68613, "trades": 143, "taker_buy_volume": 28972.35, "taker_buy_quote": 9322.38714}, {"ts": 1774612200000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 18216.0, "quote_volume": 5883.528, "trades": 41, "taker_buy_volume": 3500.09, "taker_buy_quote": 1130.52907}, {"ts": 1774612260000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 23495.87, "quote_volume": 7588.40361, "trades": 26, "taker_buy_volume": 5391.72, "taker_buy_quote": 1741.52556}, {"ts": 1774612320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 13554.44, "quote_volume": 4378.08412, "trades": 5, "taker_buy_volume": 112.02, "taker_buy_quote": 36.18246}, {"ts": 1774612380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1366.93, "quote_volume": 441.51839, "trades": 17, "taker_buy_volume": 849.88, "taker_buy_quote": 274.51124}, {"ts": 1774612440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1209.97, "quote_volume": 390.82031, "trades": 13, "taker_buy_volume": 391.9, "taker_buy_quote": 126.5837}, {"ts": 1774612500000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 320.18, "quote_volume": 103.62642, "trades": 5, "taker_buy_volume": 208.28, "taker_buy_quote": 67.48272}, {"ts": 1774612560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2538.81, "quote_volume": 820.03563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 356.71, "quote_volume": 115.57404, "trades": 3, "taker_buy_volume": 356.71, "taker_buy_quote": 115.57404}, {"ts": 1774612740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 61.53, "quote_volume": 19.99725, "trades": 1, "taker_buy_volume": 61.53, "taker_buy_quote": 19.99725}, {"ts": 1774612800000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2856.76, "quote_volume": 927.68224, "trades": 8, "taker_buy_volume": 1326.83, "taker_buy_quote": 431.21975}, {"ts": 1774612860000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3600.09, "quote_volume": 1171.1742, "trades": 13, "taker_buy_volume": 2044.95, "taker_buy_quote": 665.7537}, {"ts": 1774612920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5401.79, "quote_volume": 1755.58175, "trades": 16, "taker_buy_volume": 5401.79, "taker_buy_quote": 1755.58175}, {"ts": 1774612980000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3272.78, "quote_volume": 1066.16789, "trades": 23, "taker_buy_volume": 2818.39, "taker_buy_quote": 918.49114}, {"ts": 1774613040000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3559.76, "quote_volume": 1160.42022, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613100000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 14753.76, "quote_volume": 4804.17445, "trades": 19, "taker_buy_volume": 9506.45, "taker_buy_quote": 3098.7987}, {"ts": 1774613160000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 2016.03, "quote_volume": 655.69099, "trades": 9, "taker_buy_volume": 1055.04, "taker_buy_quote": 343.36924}, {"ts": 1774613220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613280000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 12651.09, "quote_volume": 4120.60462, "trades": 24, "taker_buy_volume": 5972.06, "taker_buy_quote": 1946.89156}, {"ts": 1774613340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 15013.03, "quote_volume": 4864.22172, "trades": 21, "taker_buy_volume": 9613.88, "taker_buy_quote": 3114.89712}, {"ts": 1774613400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 12711.5, "quote_volume": 4131.2375, "trades": 70, "taker_buy_volume": 1043.79, "taker_buy_quote": 339.23175}, {"ts": 1774613520000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 11978.87, "quote_volume": 3885.81049, "trades": 44, "taker_buy_volume": 3851.91, "taker_buy_quote": 1251.87075}, {"ts": 1774613580000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 2565.74, "quote_volume": 828.76875, "trades": 23, "taker_buy_volume": 1864.33, "taker_buy_quote": 602.36859}, {"ts": 1774613640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613760000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 3890.83, "quote_volume": 1256.21407, "trades": 7, "taker_buy_volume": 3075.05, "taker_buy_quote": 993.24115}, {"ts": 1774613820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4557.41, "quote_volume": 1472.04343, "trades": 4, "taker_buy_volume": 4557.41, "taker_buy_quote": 1472.04343}, {"ts": 1774613880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 629.72, "quote_volume": 203.39956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613940000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 5220.41, "quote_volume": 1689.1464, "trades": 12, "taker_buy_volume": 985.47, "taker_buy_quote": 319.29228}, {"ts": 1774614000000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2753.33, "quote_volume": 890.53094, "trades": 4, "taker_buy_volume": 1205.35, "taker_buy_quote": 390.5334}, {"ts": 1774614060000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 3284.83, "quote_volume": 1063.84502, "trades": 5, "taker_buy_volume": 2844.93, "taker_buy_quote": 921.75732}, {"ts": 1774614120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1981.02, "quote_volume": 641.85048, "trades": 15, "taker_buy_volume": 921.01, "taker_buy_quote": 298.40724}, {"ts": 1774614240000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 7164.48, "quote_volume": 2321.27605, "trades": 32, "taker_buy_volume": 6094.7, "taker_buy_quote": 1974.6828}, {"ts": 1774614300000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 455.27, "quote_volume": 147.03147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 185.41, "quote_volume": 59.70202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3540.15, "quote_volume": 1139.9283, "trades": 16, "taker_buy_volume": 2442.25, "taker_buy_quote": 786.4045}, {"ts": 1774614480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2597.27, "quote_volume": 836.32094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614600000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2459.94, "quote_volume": 794.26662, "trades": 14, "taker_buy_volume": 2165.94, "taker_buy_quote": 699.59862}, {"ts": 1774614660000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1199.56, "quote_volume": 387.30212, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 290.7}, {"ts": 1774614720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3051.31, "quote_volume": 985.57313, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 32.74, "quote_volume": 10.54228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614960000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3391.61, "quote_volume": 1099.12915, "trades": 3, "taker_buy_volume": 3391.61, "taker_buy_quote": 1099.12915}, {"ts": 1774615020000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 7587.34, "quote_volume": 2466.32655, "trades": 36, "taker_buy_volume": 3813.27, "taker_buy_quote": 1239.7538}, {"ts": 1774615080000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3525.45, "quote_volume": 1149.27782, "trades": 21, "taker_buy_volume": 3506.57, "taker_buy_quote": 1143.14182}, {"ts": 1774615140000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 829.7, "quote_volume": 270.25138, "trades": 7, "taker_buy_volume": 598.88, "taker_buy_quote": 195.23488}, {"ts": 1774615200000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3279.76, "quote_volume": 1065.71729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1579.71, "quote_volume": 511.82604, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 91.66, "quote_volume": 29.7895, "trades": 2, "taker_buy_volume": 91.66, "taker_buy_quote": 29.7895}, {"ts": 1774615380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1537.47, "quote_volume": 499.67775, "trades": 6, "taker_buy_volume": 1537.47, "taker_buy_quote": 499.67775}, {"ts": 1774615440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1194.22, "quote_volume": 386.92728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615500000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 209.4, "quote_volume": 67.6616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 8369.3, "quote_volume": 2711.6532, "trades": 67, "taker_buy_volume": 1251.08, "taker_buy_quote": 405.34992}, {"ts": 1774615620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 21396.91, "quote_volume": 6932.59884, "trades": 9, "taker_buy_volume": 19855.07, "taker_buy_quote": 6433.04268}, {"ts": 1774615680000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 7767.34, "quote_volume": 2513.56823, "trades": 29, "taker_buy_volume": 3865.71, "taker_buy_quote": 1252.49004}, {"ts": 1774615740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 263.24, "quote_volume": 85.02652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615800000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 4149.28, "quote_volume": 1339.17587, "trades": 26, "taker_buy_volume": 3031.7, "taker_buy_quote": 979.2391}, {"ts": 1774615860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3459.47, "quote_volume": 1117.40881, "trades": 4, "taker_buy_volume": 3459.47, "taker_buy_quote": 1117.40881}, {"ts": 1774615920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 440.61, "quote_volume": 142.31703, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 925.29, "quote_volume": 298.86867, "trades": 5, "taker_buy_volume": 678.62, "taker_buy_quote": 219.19426}, {"ts": 1774616040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 7368.91, "quote_volume": 2387.52684, "trades": 43, "taker_buy_volume": 7368.91, "taker_buy_quote": 2387.52684}, {"ts": 1774616100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 462.15, "quote_volume": 150.19875, "trades": 4, "taker_buy_volume": 462.15, "taker_buy_quote": 150.19875}, {"ts": 1774616160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4417.69, "quote_volume": 1435.74925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 611.35, "quote_volume": 199.3001, "trades": 3, "taker_buy_volume": 611.35, "taker_buy_quote": 199.3001}, {"ts": 1774616280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 935.08, "quote_volume": 304.83608, "trades": 4, "taker_buy_volume": 909.13, "taker_buy_quote": 296.37638}, {"ts": 1774616340000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 8148.89, "quote_volume": 2667.21875, "trades": 49, "taker_buy_volume": 5942.06, "taker_buy_quote": 1945.58534}, {"ts": 1774616400000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2994.94, "quote_volume": 980.34032, "trades": 7, "taker_buy_volume": 994.94, "taker_buy_quote": 326.34032}, {"ts": 1774616460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 13056.97, "quote_volume": 4282.68616, "trades": 56, "taker_buy_volume": 9184.12, "taker_buy_quote": 3012.39136}, {"ts": 1774616520000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 5328.49, "quote_volume": 1743.46792, "trades": 51, "taker_buy_volume": 4697.67, "taker_buy_quote": 1537.18978}, {"ts": 1774616580000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4892.21, "quote_volume": 1602.80145, "trades": 9, "taker_buy_volume": 3655.4, "taker_buy_quote": 1198.36458}, {"ts": 1774616640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4941.39, "quote_volume": 1615.83453, "trades": 14, "taker_buy_volume": 3134.2, "taker_buy_quote": 1024.8834}, {"ts": 1774616700000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 6146.18, "quote_volume": 2014.13654, "trades": 9, "taker_buy_volume": 4335.68, "taker_buy_quote": 1422.10304}, {"ts": 1774616760000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 2368.51, "quote_volume": 778.77129, "trades": 33, "taker_buy_volume": 2319.87, "taker_buy_quote": 762.78703}, {"ts": 1774616820000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 4471.29, "quote_volume": 1469.92365, "trades": 17, "taker_buy_volume": 380.49, "taker_buy_quote": 125.2279}, {"ts": 1774616880000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 48584.52, "quote_volume": 16071.49678, "trades": 78, "taker_buy_volume": 26474.48, "taker_buy_quote": 8753.27009}, {"ts": 1774616940000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5676.69, "quote_volume": 1873.45717, "trades": 11, "taker_buy_volume": 149.47, "taker_buy_quote": 49.47457}, {"ts": 1774617000000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 7757.8, "quote_volume": 2553.88938, "trades": 27, "taker_buy_volume": 1766.07, "taker_buy_quote": 581.03703}, {"ts": 1774617060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4083.91, "quote_volume": 1343.60639, "trades": 33, "taker_buy_volume": 1903.94, "taker_buy_quote": 626.39626}, {"ts": 1774617120000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 359.52, "quote_volume": 118.31238, "trades": 5, "taker_buy_volume": 30.3, "taker_buy_quote": 9.999}, {"ts": 1774617180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 21.91, "quote_volume": 7.2303, "trades": 1, "taker_buy_volume": 21.91, "taker_buy_quote": 7.2303}, {"ts": 1774617240000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 1002.66, "quote_volume": 329.88615, "trades": 18, "taker_buy_volume": 668.2, "taker_buy_quote": 219.8681}, {"ts": 1774617300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3438.38, "quote_volume": 1131.22702, "trades": 14, "taker_buy_volume": 3438.38, "taker_buy_quote": 1131.22702}, {"ts": 1774617360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 643.17, "quote_volume": 211.60293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617420000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 3822.69, "quote_volume": 1259.17964, "trades": 10, "taker_buy_volume": 1514.63, "taker_buy_quote": 499.8279}, {"ts": 1774617480000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 13163.42, "quote_volume": 4343.20177, "trades": 39, "taker_buy_volume": 7316.03, "taker_buy_quote": 2414.2899}, {"ts": 1774617540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 112.81, "quote_volume": 37.11449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3554.04, "quote_volume": 1169.27916, "trades": 8, "taker_buy_volume": 868.94, "taker_buy_quote": 285.88126}, {"ts": 1774617660000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 867.41, "quote_volume": 285.60492, "trades": 6, "taker_buy_volume": 227.03, "taker_buy_quote": 74.9199}, {"ts": 1774617720000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 4592.94, "quote_volume": 1514.93609, "trades": 10, "taker_buy_volume": 3858.83, "taker_buy_quote": 1273.4139}, {"ts": 1774617780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2999.16, "quote_volume": 989.7228, "trades": 10, "taker_buy_volume": 484.91, "taker_buy_quote": 160.0203}, {"ts": 1774617840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1183.74, "quote_volume": 390.6342, "trades": 19, "taker_buy_volume": 718.76, "taker_buy_quote": 237.1908}, {"ts": 1774617900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1515.38, "quote_volume": 500.0754, "trades": 11, "taker_buy_volume": 1515.38, "taker_buy_quote": 500.0754}, {"ts": 1774617960000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 697.89, "quote_volume": 230.93471, "trades": 16, "taker_buy_volume": 462.53, "taker_buy_quote": 153.09743}, {"ts": 1774618020000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 4261.2, "quote_volume": 1409.96012, "trades": 14, "taker_buy_volume": 626.48, "taker_buy_quote": 207.54136}, {"ts": 1774618080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 915.6, "quote_volume": 303.0636, "trades": 14, "taker_buy_volume": 115.22, "taker_buy_quote": 38.13782}, {"ts": 1774618140000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5165.93, "quote_volume": 1710.40475, "trades": 7, "taker_buy_volume": 4638.08, "taker_buy_quote": 1535.6864}, {"ts": 1774618200000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 7584.44, "quote_volume": 2518.12564, "trades": 44, "taker_buy_volume": 6766.76, "taker_buy_quote": 2246.83989}, {"ts": 1774618260000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 10686.28, "quote_volume": 3542.01367, "trades": 28, "taker_buy_volume": 1573.18, "taker_buy_quote": 520.89887}, {"ts": 1774618320000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5306.77, "quote_volume": 1756.82552, "trades": 16, "taker_buy_volume": 3305.75, "taker_buy_quote": 1094.4879}, {"ts": 1774618380000, "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 48728.59, "quote_volume": 16069.59623, "trades": 90, "taker_buy_volume": 5788.68, "taker_buy_quote": 1904.47572}, {"ts": 1774618440000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 5525.26, "quote_volume": 1812.6471, "trades": 27, "taker_buy_volume": 361.82, "taker_buy_quote": 119.03878}, {"ts": 1774618500000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 17321.82, "quote_volume": 5667.42491, "trades": 77, "taker_buy_volume": 3189.77, "taker_buy_quote": 1046.24456}, {"ts": 1774618560000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 34284.9, "quote_volume": 11201.70804, "trades": 136, "taker_buy_volume": 22182.0, "taker_buy_quote": 7251.00519}, {"ts": 1774618620000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 9547.07, "quote_volume": 3112.31836, "trades": 18, "taker_buy_volume": 4518.85, "taker_buy_quote": 1473.1451}, {"ts": 1774618680000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 13440.67, "quote_volume": 4367.26157, "trades": 63, "taker_buy_volume": 7774.27, "taker_buy_quote": 2526.63775}, {"ts": 1774618740000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2456.82, "quote_volume": 798.4181, "trades": 33, "taker_buy_volume": 2408.42, "taker_buy_quote": 782.7365}, {"ts": 1774618800000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 2611.39, "quote_volume": 847.52444, "trades": 13, "taker_buy_volume": 1185.95, "taker_buy_quote": 385.58498}, {"ts": 1774618860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618920000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 4187.04, "quote_volume": 1364.37031, "trades": 8, "taker_buy_volume": 175.8, "taker_buy_quote": 57.3108}, {"ts": 1774618980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1267.88, "quote_volume": 413.32888, "trades": 3, "taker_buy_volume": 1267.88, "taker_buy_quote": 413.32888}, {"ts": 1774619040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 8567.73, "quote_volume": 2801.64771, "trades": 24, "taker_buy_volume": 4620.29, "taker_buy_quote": 1510.83483}, {"ts": 1774619100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 12547.75, "quote_volume": 4090.5665, "trades": 32, "taker_buy_volume": 603.13, "taker_buy_quote": 196.62038}, {"ts": 1774619160000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1752.68, "quote_volume": 571.92608, "trades": 8, "taker_buy_volume": 552.4, "taker_buy_quote": 180.6348}, {"ts": 1774619220000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1444.29, "quote_volume": 473.57668, "trades": 8, "taker_buy_volume": 1293.85, "taker_buy_quote": 424.3828}, {"ts": 1774619280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4391.34, "quote_volume": 1440.35952, "trades": 6, "taker_buy_volume": 4391.34, "taker_buy_quote": 1440.35952}, {"ts": 1774619340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5075.31, "quote_volume": 1664.70168, "trades": 9, "taker_buy_volume": 549.13, "taker_buy_quote": 180.11464}, {"ts": 1774619400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5160.27, "quote_volume": 1687.40829, "trades": 24, "taker_buy_volume": 1736.14, "taker_buy_quote": 567.71778}, {"ts": 1774619460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 208.24, "quote_volume": 68.09448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2038.64, "quote_volume": 666.63528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1887.19, "quote_volume": 617.11113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619700000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2581.08, "quote_volume": 841.84308, "trades": 11, "taker_buy_volume": 205.08, "taker_buy_quote": 67.06116}, {"ts": 1774619760000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 7956.84, "quote_volume": 2601.9171, "trades": 25, "taker_buy_volume": 6156.84, "taker_buy_quote": 2013.3171}, {"ts": 1774619820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619880000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2836.01, "quote_volume": 930.19194, "trades": 7, "taker_buy_volume": 2816.67, "taker_buy_quote": 923.86776}, {"ts": 1774619940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 7124.59, "quote_volume": 2343.99011, "trades": 20, "taker_buy_volume": 2295.36, "taker_buy_quote": 755.17344}, {"ts": 1774620000000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1560.84, "quote_volume": 513.57567, "trades": 4, "taker_buy_volume": 59.31, "taker_buy_quote": 19.5723}, {"ts": 1774620060000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 21021.09, "quote_volume": 6938.92796, "trades": 60, "taker_buy_volume": 15790.4, "taker_buy_quote": 5213.1879}, {"ts": 1774620120000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8437.05, "quote_volume": 2771.93609, "trades": 86, "taker_buy_volume": 2984.52, "taker_buy_quote": 981.90708}, {"ts": 1774620180000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4022.79, "quote_volume": 1319.18766, "trades": 13, "taker_buy_volume": 3208.5, "taker_buy_quote": 1052.388}, {"ts": 1774620240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1066.42, "quote_volume": 348.71934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1162.5, "quote_volume": 380.1375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620420000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 3478.46, "quote_volume": 1142.84673, "trades": 8, "taker_buy_volume": 2811.85, "taker_buy_quote": 924.19865}, {"ts": 1774620480000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 2806.78, "quote_volume": 921.02384, "trades": 19, "taker_buy_volume": 850.0, "taker_buy_quote": 279.2}, {"ts": 1774620540000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 3314.46, "quote_volume": 1092.06541, "trades": 8, "taker_buy_volume": 3252.46, "taker_buy_quote": 1071.72941}, {"ts": 1774620600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5611.85, "quote_volume": 1846.29865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 385.15, "quote_volume": 126.71435, "trades": 4, "taker_buy_volume": 385.15, "taker_buy_quote": 126.71435}, {"ts": 1774620720000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 8014.9, "quote_volume": 2644.31689, "trades": 21, "taker_buy_volume": 5237.54, "taker_buy_quote": 1728.3882}, {"ts": 1774620780000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 8563.65, "quote_volume": 2825.16824, "trades": 13, "taker_buy_volume": 1251.87, "taker_buy_quote": 413.1171}, {"ts": 1774620840000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 18313.34, "quote_volume": 6019.76263, "trades": 77, "taker_buy_volume": 2133.52, "taker_buy_quote": 702.46617}, {"ts": 1774620900000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3184.01, "quote_volume": 1047.46929, "trades": 8, "taker_buy_volume": 3114.01, "taker_buy_quote": 1024.50929}, {"ts": 1774620960000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 5143.79, "quote_volume": 1685.67639, "trades": 8, "taker_buy_volume": 447.89, "taker_buy_quote": 146.90792}, {"ts": 1774621020000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 6807.85, "quote_volume": 2226.13407, "trades": 27, "taker_buy_volume": 4563.06, "taker_buy_quote": 1492.12062}, {"ts": 1774621080000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 3262.77, "quote_volume": 1067.86684, "trades": 11, "taker_buy_volume": 2720.66, "taker_buy_quote": 890.59687}, {"ts": 1774621140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3348.9, "quote_volume": 1098.4392, "trades": 26, "taker_buy_volume": 2322.7, "taker_buy_quote": 761.8456}, {"ts": 1774621200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 921.7, "quote_volume": 302.3176, "trades": 4, "taker_buy_volume": 367.7, "taker_buy_quote": 120.6056}, {"ts": 1774621260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4630.99, "quote_volume": 1514.33373, "trades": 10, "taker_buy_volume": 1704.22, "taker_buy_quote": 557.27994}, {"ts": 1774621320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4047.29, "quote_volume": 1319.41654, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 487.08, "quote_volume": 158.78808, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621440000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2587.58, "quote_volume": 846.07977, "trades": 10, "taker_buy_volume": 1660.29, "taker_buy_quote": 542.91483}, {"ts": 1774621500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2800.2, "quote_volume": 912.8652, "trades": 28, "taker_buy_volume": 70.27, "taker_buy_quote": 22.90802}, {"ts": 1774621560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3796.24, "quote_volume": 1233.778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 521.49, "quote_volume": 169.48425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5143.81, "quote_volume": 1676.88206, "trades": 28, "taker_buy_volume": 5143.81, "taker_buy_quote": 1676.88206}, {"ts": 1774621740000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 6285.99, "quote_volume": 2054.75463, "trades": 21, "taker_buy_volume": 2928.44, "taker_buy_quote": 957.59988}, {"ts": 1774621800000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 894.89, "quote_volume": 292.03643, "trades": 7, "taker_buy_volume": 302.29, "taker_buy_quote": 98.84883}, {"ts": 1774621860000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 8615.59, "quote_volume": 2808.95014, "trades": 12, "taker_buy_volume": 267.8, "taker_buy_quote": 87.5706}, {"ts": 1774621920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7915.73, "quote_volume": 2580.52798, "trades": 19, "taker_buy_volume": 2754.38, "taker_buy_quote": 897.92788}, {"ts": 1774621980000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2658.65, "quote_volume": 869.28278, "trades": 6, "taker_buy_volume": 2562.88, "taker_buy_quote": 838.06176}, {"ts": 1774622040000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 7370.67, "quote_volume": 2417.3353, "trades": 11, "taker_buy_volume": 7126.21, "taker_buy_quote": 2337.39688}, {"ts": 1774622100000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2874.63, "quote_volume": 940.15797, "trades": 15, "taker_buy_volume": 1142.61, "taker_buy_quote": 373.78743}, {"ts": 1774622160000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 7489.1, "quote_volume": 2454.14219, "trades": 13, "taker_buy_volume": 7489.1, "taker_buy_quote": 2454.14219}, {"ts": 1774622220000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 2713.36, "quote_volume": 892.65917, "trades": 3, "taker_buy_volume": 45.59, "taker_buy_quote": 14.99911}, {"ts": 1774622280000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 10088.76, "quote_volume": 3309.09421, "trades": 66, "taker_buy_volume": 1582.66, "taker_buy_quote": 519.11248}, {"ts": 1774622340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 172.5, "quote_volume": 56.58, "trades": 4, "taker_buy_volume": 141.48, "taker_buy_quote": 46.40544}, {"ts": 1774622400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2894.34, "quote_volume": 949.34352, "trades": 2, "taker_buy_volume": 2894.34, "taker_buy_quote": 949.34352}, {"ts": 1774622460000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 684.55, "quote_volume": 224.56456, "trades": 4, "taker_buy_volume": 32.16, "taker_buy_quote": 10.58064}, {"ts": 1774622520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3791.64, "quote_volume": 1243.65792, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 39.94, "quote_volume": 13.14026, "trades": 1, "taker_buy_volume": 39.94, "taker_buy_quote": 13.14026}, {"ts": 1774622640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1255.01, "quote_volume": 412.89829, "trades": 6, "taker_buy_volume": 1255.01, "taker_buy_quote": 412.89829}, {"ts": 1774622700000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 2421.84, "quote_volume": 796.7681, "trades": 10, "taker_buy_volume": 1666.27, "taker_buy_quote": 548.26313}, {"ts": 1774622760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5770.79, "quote_volume": 1898.58991, "trades": 28, "taker_buy_volume": 5770.79, "taker_buy_quote": 1898.58991}, {"ts": 1774622820000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 4299.68, "quote_volume": 1418.8744, "trades": 14, "taker_buy_volume": 4279.68, "taker_buy_quote": 1412.2944}, {"ts": 1774622880000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 20975.47, "quote_volume": 6937.38038, "trades": 40, "taker_buy_volume": 18684.59, "taker_buy_quote": 6180.06724}, {"ts": 1774622940000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 10945.81, "quote_volume": 3616.19849, "trades": 32, "taker_buy_volume": 1077.33, "taker_buy_quote": 356.14}, {"ts": 1774623000000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 9868.35, "quote_volume": 3266.9194, "trades": 42, "taker_buy_volume": 6730.9, "taker_buy_quote": 2228.77192}, {"ts": 1774623060000, "open": 0.331, "high": 0.333, "low": 0.33, "close": 0.333, "volume": 67090.0, "quote_volume": 22250.68044, "trades": 167, "taker_buy_volume": 52535.3, "taker_buy_quote": 17427.30073}, {"ts": 1774623120000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 7375.65, "quote_volume": 2448.47396, "trades": 8, "taker_buy_volume": 1297.49, "taker_buy_quote": 430.76668}, {"ts": 1774623180000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 5055.35, "quote_volume": 1673.27848, "trades": 21, "taker_buy_volume": 4728.19, "taker_buy_quote": 1565.04946}, {"ts": 1774623240000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 17398.1, "quote_volume": 5762.78416, "trades": 25, "taker_buy_volume": 10866.25, "taker_buy_quote": 3600.74181}, {"ts": 1774623300000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 5984.15, "quote_volume": 1980.7537, "trades": 23, "taker_buy_volume": 3650.63, "taker_buy_quote": 1208.41846}, {"ts": 1774623360000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 22529.26, "quote_volume": 7435.21396, "trades": 34, "taker_buy_volume": 586.19, "taker_buy_quote": 193.5745}, {"ts": 1774623420000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 62688.19, "quote_volume": 20567.3256, "trades": 67, "taker_buy_volume": 21667.69, "taker_buy_quote": 7111.4333}, {"ts": 1774623480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5054.26, "quote_volume": 1657.79728, "trades": 13, "taker_buy_volume": 2753.41, "taker_buy_quote": 903.11848}, {"ts": 1774623540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 137.27, "quote_volume": 45.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623600000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 9148.01, "quote_volume": 2994.03491, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623660000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 5551.22, "quote_volume": 1815.27414, "trades": 41, "taker_buy_volume": 2226.89, "taker_buy_quote": 728.21823}, {"ts": 1774623720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 516.23, "quote_volume": 168.80721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623780000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 12858.12, "quote_volume": 4197.51893, "trades": 36, "taker_buy_volume": 3163.25, "taker_buy_quote": 1034.38275}, {"ts": 1774623840000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 4146.69, "quote_volume": 1360.17682, "trades": 25, "taker_buy_volume": 2188.0, "taker_buy_quote": 717.76314}, {"ts": 1774623900000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1207.13, "quote_volume": 395.78756, "trades": 9, "taker_buy_volume": 959.39, "taker_buy_quote": 314.67992}, {"ts": 1774623960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 231.33, "quote_volume": 75.87624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 10343.27, "quote_volume": 3392.59256, "trades": 28, "taker_buy_volume": 3088.68, "taker_buy_quote": 1013.08704}, {"ts": 1774624080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 267.17, "quote_volume": 87.63176, "trades": 3, "taker_buy_volume": 83.97, "taker_buy_quote": 27.54216}, {"ts": 1774624140000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 5524.63, "quote_volume": 1809.59426, "trades": 11, "taker_buy_volume": 3040.25, "taker_buy_quote": 997.202}, {"ts": 1774624200000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 7925.44, "quote_volume": 2601.4928, "trades": 7, "taker_buy_volume": 7892.66, "taker_buy_quote": 2590.77374}, {"ts": 1774624260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 166.8, "quote_volume": 54.7104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 376.03, "quote_volume": 122.96181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 447.45, "quote_volume": 146.31615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624440000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1282.25, "quote_volume": 420.31675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624500000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2761.93, "quote_volume": 904.01556, "trades": 6, "taker_buy_volume": 864.45, "taker_buy_quote": 283.5396}, {"ts": 1774624560000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 852.48, "quote_volume": 279.35006, "trades": 4, "taker_buy_volume": 589.1, "taker_buy_quote": 193.2248}, {"ts": 1774624620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 22.0, "quote_volume": 7.216, "trades": 1, "taker_buy_volume": 22.0, "taker_buy_quote": 7.216}, {"ts": 1774624800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1880.97, "quote_volume": 615.07719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1908.95, "quote_volume": 622.3177, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624980000, "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.329, "volume": 8709.92, "quote_volume": 2860.60773, "trades": 26, "taker_buy_volume": 2979.95, "taker_buy_quote": 977.25348}, {"ts": 1774625040000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 15072.43, "quote_volume": 4955.35845, "trades": 63, "taker_buy_volume": 3352.59, "taker_buy_quote": 1099.64952}, {"ts": 1774625100000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 6446.81, "quote_volume": 2114.53279, "trades": 16, "taker_buy_volume": 3870.95, "taker_buy_quote": 1269.82425}, {"ts": 1774625160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 735.31, "quote_volume": 241.18168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2978.04, "quote_volume": 976.79712, "trades": 3, "taker_buy_volume": 2854.74, "taker_buy_quote": 936.35472}, {"ts": 1774625280000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3218.12, "quote_volume": 1054.40346, "trades": 10, "taker_buy_volume": 279.68, "taker_buy_quote": 91.73504}, {"ts": 1774625340000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 29612.82, "quote_volume": 9674.54857, "trades": 93, "taker_buy_volume": 8293.84, "taker_buy_quote": 2713.08765}, {"ts": 1774625400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3894.72, "quote_volume": 1276.74144, "trades": 7, "taker_buy_volume": 3168.0, "taker_buy_quote": 1039.104}, {"ts": 1774625460000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 797.57, "quote_volume": 262.2479, "trades": 5, "taker_buy_volume": 797.57, "taker_buy_quote": 262.2479}, {"ts": 1774625520000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 2796.64, "quote_volume": 922.8512, "trades": 3, "taker_buy_volume": 2756.64, "taker_buy_quote": 909.6912}, {"ts": 1774625580000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 39847.8, "quote_volume": 13149.94758, "trades": 18, "taker_buy_volume": 37956.17, "taker_buy_quote": 12525.70968}, {"ts": 1774625640000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 12371.31, "quote_volume": 4100.35509, "trades": 46, "taker_buy_volume": 2725.7, "taker_buy_quote": 903.38132}, {"ts": 1774625700000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 36692.08, "quote_volume": 12195.8594, "trades": 124, "taker_buy_volume": 27832.99, "taker_buy_quote": 9258.41553}, {"ts": 1774625760000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 6852.42, "quote_volume": 2281.52781, "trades": 21, "taker_buy_volume": 3414.66, "taker_buy_quote": 1137.08178}, {"ts": 1774625820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 27866.96, "quote_volume": 9279.69768, "trades": 93, "taker_buy_volume": 17797.74, "taker_buy_quote": 5926.64742}, {"ts": 1774625880000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1674.19, "quote_volume": 556.74266, "trades": 13, "taker_buy_volume": 911.58, "taker_buy_quote": 303.55614}, {"ts": 1774625940000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 3420.85, "quote_volume": 1135.05786, "trades": 16, "taker_buy_volume": 2135.4, "taker_buy_quote": 708.9528}, {"ts": 1774626000000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 1238.58, "quote_volume": 410.05927, "trades": 10, "taker_buy_volume": 196.7, "taker_buy_quote": 65.19699}, {"ts": 1774626060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 896.84, "quote_volume": 296.85404, "trades": 3, "taker_buy_volume": 896.84, "taker_buy_quote": 296.85404}, {"ts": 1774626120000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 181.68, "quote_volume": 60.10508, "trades": 3, "taker_buy_volume": 150.68, "taker_buy_quote": 49.87508}, {"ts": 1774626180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 744.23, "quote_volume": 246.34013, "trades": 1, "taker_buy_volume": 744.23, "taker_buy_quote": 246.34013}, {"ts": 1774626300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3617.28, "quote_volume": 1193.7024, "trades": 7, "taker_buy_volume": 2753.41, "taker_buy_quote": 908.6253}, {"ts": 1774626420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1100.0, "quote_volume": 364.1, "trades": 5, "taker_buy_volume": 1100.0, "taker_buy_quote": 364.1}, {"ts": 1774626480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 711.45, "quote_volume": 236.2014, "trades": 5, "taker_buy_volume": 711.45, "taker_buy_quote": 236.2014}, {"ts": 1774626540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 7540.31, "quote_volume": 2503.38292, "trades": 32, "taker_buy_volume": 7090.31, "taker_buy_quote": 2353.98292}, {"ts": 1774626660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2587.01, "quote_volume": 856.30031, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1406.37, "quote_volume": 465.50847, "trades": 5, "taker_buy_volume": 202.01, "taker_buy_quote": 66.86531}, {"ts": 1774626780000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1317.58, "quote_volume": 435.07079, "trades": 13, "taker_buy_volume": 269.39, "taker_buy_quote": 89.16809}, {"ts": 1774626840000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 8692.74, "quote_volume": 2860.46262, "trades": 63, "taker_buy_volume": 3130.42, "taker_buy_quote": 1030.45934}, {"ts": 1774626900000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 24675.46, "quote_volume": 8108.01111, "trades": 81, "taker_buy_volume": 9773.69, "taker_buy_quote": 3215.54401}, {"ts": 1774626960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 21.71, "quote_volume": 7.12088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 480.73, "quote_volume": 158.16017, "trades": 3, "taker_buy_volume": 480.73, "taker_buy_quote": 158.16017}, {"ts": 1774627080000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 946.33, "quote_volume": 310.99452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627140000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 798.17, "quote_volume": 261.95282, "trades": 5, "taker_buy_volume": 153.06, "taker_buy_quote": 50.35674}, {"ts": 1774627200000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 5882.74, "quote_volume": 1935.15915, "trades": 16, "taker_buy_volume": 4201.71, "taker_buy_quote": 1382.36259}, {"ts": 1774627260000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 2899.39, "quote_volume": 953.75333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1637.09, "quote_volume": 538.66609, "trades": 9, "taker_buy_volume": 63.48, "taker_buy_quote": 20.9484}, {"ts": 1774627380000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1226.46, "quote_volume": 404.51956, "trades": 7, "taker_buy_volume": 1014.22, "taker_buy_quote": 334.6926}, {"ts": 1774627440000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3498.46, "quote_volume": 1151.39384, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627500000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 4131.61, "quote_volume": 1361.66529, "trades": 9, "taker_buy_volume": 4064.23, "taker_buy_quote": 1339.49727}, {"ts": 1774627560000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4860.57, "quote_volume": 1599.06856, "trades": 10, "taker_buy_volume": 4801.6, "taker_buy_quote": 1579.7264}, {"ts": 1774627620000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 3143.21, "quote_volume": 1037.10686, "trades": 6, "taker_buy_volume": 2990.77, "taker_buy_quote": 986.9541}, {"ts": 1774627680000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 11581.5, "quote_volume": 3821.87582, "trades": 113, "taker_buy_volume": 3587.57, "taker_buy_quote": 1183.8981}, {"ts": 1774627740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3699.73, "quote_volume": 1220.9109, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 596.48, "quote_volume": 196.8384, "trades": 2, "taker_buy_volume": 596.48, "taker_buy_quote": 196.8384}, {"ts": 1774627860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 534.63, "quote_volume": 176.4279, "trades": 11, "taker_buy_volume": 50.0, "taker_buy_quote": 16.5}, {"ts": 1774627920000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 3398.05, "quote_volume": 1127.13977, "trades": 8, "taker_buy_volume": 2412.05, "taker_buy_quote": 800.77377}, {"ts": 1774627980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 249.45, "quote_volume": 82.8174, "trades": 3, "taker_buy_volume": 249.45, "taker_buy_quote": 82.8174}, {"ts": 1774628040000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2879.88, "quote_volume": 955.80499, "trades": 15, "taker_buy_volume": 2564.71, "taker_buy_quote": 851.48372}, {"ts": 1774628100000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5040.3, "quote_volume": 1668.54896, "trades": 23, "taker_buy_volume": 2112.6, "taker_buy_quote": 699.48026}, {"ts": 1774628160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4093.28, "quote_volume": 1358.96896, "trades": 7, "taker_buy_volume": 4073.34, "taker_buy_quote": 1352.34888}, {"ts": 1774628280000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 2392.37, "quote_volume": 796.63487, "trades": 11, "taker_buy_volume": 2368.03, "taker_buy_quote": 788.55399}, {"ts": 1774628340000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2269.73, "quote_volume": 754.6744, "trades": 8, "taker_buy_volume": 674.04, "taker_buy_quote": 224.45532}, {"ts": 1774628400000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 1881.13, "quote_volume": 625.78949, "trades": 9, "taker_buy_volume": 881.13, "taker_buy_quote": 293.78949}, {"ts": 1774628460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 11795.29, "quote_volume": 3939.62686, "trades": 60, "taker_buy_volume": 5595.82, "taker_buy_quote": 1869.00388}, {"ts": 1774628520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 13504.82, "quote_volume": 4510.60988, "trades": 26, "taker_buy_volume": 12274.6, "taker_buy_quote": 4099.7164}, {"ts": 1774628580000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 4408.73, "quote_volume": 1472.68445, "trades": 28, "taker_buy_volume": 680.93, "taker_buy_quote": 227.59925}, {"ts": 1774628640000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 10398.95, "quote_volume": 3472.0493, "trades": 54, "taker_buy_volume": 9198.95, "taker_buy_quote": 3072.4493}, {"ts": 1774628700000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 6403.03, "quote_volume": 2137.54194, "trades": 10, "taker_buy_volume": 1284.55, "taker_buy_quote": 429.0397}, {"ts": 1774628760000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 3730.37, "quote_volume": 1245.92758, "trades": 24, "taker_buy_volume": 3714.37, "taker_buy_quote": 1240.59958}, {"ts": 1774628820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1003.36, "quote_volume": 335.12224, "trades": 7, "taker_buy_volume": 968.94, "taker_buy_quote": 323.62596}, {"ts": 1774628880000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 47.58, "quote_volume": 15.87156, "trades": 2, "taker_buy_volume": 27.42, "taker_buy_quote": 9.15828}, {"ts": 1774628940000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2999.19, "quote_volume": 1004.07689, "trades": 18, "taker_buy_volume": 2999.19, "taker_buy_quote": 1004.07689}, {"ts": 1774629000000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 5286.71, "quote_volume": 1766.76114, "trades": 25, "taker_buy_volume": 2524.7, "taker_buy_quote": 844.2498}, {"ts": 1774629060000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 4688.37, "quote_volume": 1564.50303, "trades": 16, "taker_buy_volume": 3037.9, "taker_buy_quote": 1014.6586}, {"ts": 1774629120000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 712.76, "quote_volume": 238.14239, "trades": 7, "taker_buy_volume": 262.76, "taker_buy_quote": 87.84239}, {"ts": 1774629180000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 4576.84, "quote_volume": 1529.53495, "trades": 22, "taker_buy_volume": 1394.69, "taker_buy_quote": 466.69685}, {"ts": 1774629240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629300000, "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.337, "volume": 50852.8, "quote_volume": 17057.20334, "trades": 90, "taker_buy_volume": 43435.67, "taker_buy_quote": 14567.99695}, {"ts": 1774629360000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 9715.81, "quote_volume": 3268.61069, "trades": 79, "taker_buy_volume": 3286.49, "taker_buy_quote": 1107.54713}, {"ts": 1774629420000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 10047.46, "quote_volume": 3373.29476, "trades": 25, "taker_buy_volume": 5977.49, "taker_buy_quote": 2007.0294}, {"ts": 1774629480000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 8716.53, "quote_volume": 2903.36187, "trades": 14, "taker_buy_volume": 96.52, "taker_buy_quote": 32.18645}, {"ts": 1774629540000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 7192.04, "quote_volume": 2395.95698, "trades": 42, "taker_buy_volume": 6720.11, "taker_buy_quote": 2238.87129}, {"ts": 1774629600000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2200.06, "quote_volume": 733.45863, "trades": 19, "taker_buy_volume": 897.95, "taker_buy_quote": 299.856}, {"ts": 1774629660000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1472.58, "quote_volume": 489.50894, "trades": 19, "taker_buy_volume": 612.38, "taker_buy_quote": 203.92254}, {"ts": 1774629720000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1874.33, "quote_volume": 624.27928, "trades": 8, "taker_buy_volume": 544.29, "taker_buy_quote": 181.37596}, {"ts": 1774629780000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3690.55, "quote_volume": 1228.43249, "trades": 12, "taker_buy_volume": 2719.89, "taker_buy_quote": 905.72337}, {"ts": 1774629840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3671.11, "quote_volume": 1222.47963, "trades": 12, "taker_buy_volume": 1614.12, "taker_buy_quote": 537.50196}, {"ts": 1774629900000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 958.52, "quote_volume": 318.57848, "trades": 3, "taker_buy_volume": 349.84, "taker_buy_quote": 116.49672}, {"ts": 1774629960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1949.38, "quote_volume": 649.07121, "trades": 15, "taker_buy_volume": 67.35, "taker_buy_quote": 22.42755}, {"ts": 1774630020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.5, "quote_volume": 10.1565, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 10.1565}, {"ts": 1774630080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 843.4, "quote_volume": 280.8522, "trades": 2, "taker_buy_volume": 393.4, "taker_buy_quote": 131.0022}, {"ts": 1774630140000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 90.81, "quote_volume": 30.28457, "trades": 2, "taker_buy_volume": 44.84, "taker_buy_quote": 14.97656}, {"ts": 1774630200000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 6799.16, "quote_volume": 2261.83057, "trades": 91, "taker_buy_volume": 138.68, "taker_buy_quote": 46.18044}, {"ts": 1774630260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 820.73, "quote_volume": 271.66163, "trades": 6, "taker_buy_volume": 20.44, "taker_buy_quote": 6.76564}, {"ts": 1774630320000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 15086.45, "quote_volume": 4978.23293, "trades": 35, "taker_buy_volume": 5615.66, "taker_buy_quote": 1858.64481}, {"ts": 1774630380000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 269.3, "quote_volume": 88.67689, "trades": 5, "taker_buy_volume": 77.19, "taker_buy_quote": 25.4727}, {"ts": 1774630440000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 19224.32, "quote_volume": 6352.13731, "trades": 60, "taker_buy_volume": 13660.8, "taker_buy_quote": 4516.376}, {"ts": 1774630500000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 153.8, "quote_volume": 50.60442, "trades": 2, "taker_buy_volume": 4.22, "taker_buy_quote": 1.3926}, {"ts": 1774630560000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 2750.81, "quote_volume": 907.41962, "trades": 8, "taker_buy_volume": 2403.13, "taker_buy_quote": 793.0329}, {"ts": 1774630620000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 7661.77, "quote_volume": 2528.35101, "trades": 27, "taker_buy_volume": 7628.68, "taker_buy_quote": 2517.4644}, {"ts": 1774630680000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 7652.64, "quote_volume": 2525.31291, "trades": 14, "taker_buy_volume": 5496.88, "taker_buy_quote": 1813.9704}, {"ts": 1774630740000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 612.17, "quote_volume": 202.35517, "trades": 5, "taker_buy_volume": 339.07, "taker_buy_quote": 112.23217}, {"ts": 1774630800000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 3124.94, "quote_volume": 1033.78173, "trades": 20, "taker_buy_volume": 2551.53, "taker_buy_quote": 844.55643}, {"ts": 1774630860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 5668.13, "quote_volume": 1876.15103, "trades": 50, "taker_buy_volume": 1363.17, "taker_buy_quote": 451.20927}, {"ts": 1774630920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 9838.88, "quote_volume": 3256.66928, "trades": 36, "taker_buy_volume": 2806.93, "taker_buy_quote": 929.09383}, {"ts": 1774630980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 26.32, "quote_volume": 8.71192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1327.8, "quote_volume": 440.8296, "trades": 36, "taker_buy_volume": 1327.8, "taker_buy_quote": 440.8296}, {"ts": 1774631100000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1257.96, "quote_volume": 417.56775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631160000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 9521.03, "quote_volume": 3162.66072, "trades": 16, "taker_buy_volume": 7637.61, "taker_buy_quote": 2539.18149}, {"ts": 1774631220000, "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 35169.6, "quote_volume": 11814.83467, "trades": 104, "taker_buy_volume": 9242.59, "taker_buy_quote": 3104.40944}, {"ts": 1774631280000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 466.39, "quote_volume": 156.69065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631340000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 373.8, "quote_volume": 125.34021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631400000, "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.333, "volume": 12268.46, "quote_volume": 4106.28282, "trades": 45, "taker_buy_volume": 98.85, "taker_buy_quote": 33.2136}, {"ts": 1774631460000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2702.25, "quote_volume": 900.93956, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631520000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 2295.64, "quote_volume": 766.70881, "trades": 16, "taker_buy_volume": 2260.69, "taker_buy_quote": 755.07046}, {"ts": 1774631580000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 10746.67, "quote_volume": 3599.96384, "trades": 23, "taker_buy_volume": 10702.87, "taker_buy_quote": 3585.29084}, {"ts": 1774631640000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1616.26, "quote_volume": 541.16859, "trades": 3, "taker_buy_volume": 1337.75, "taker_buy_quote": 448.14625}, {"ts": 1774631700000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1762.09, "quote_volume": 589.58834, "trades": 20, "taker_buy_volume": 1050.28, "taker_buy_quote": 351.8438}, {"ts": 1774631760000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 856.13, "quote_volume": 286.50177, "trades": 6, "taker_buy_volume": 554.35, "taker_buy_quote": 185.70725}, {"ts": 1774631820000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 572.19, "quote_volume": 191.38369, "trades": 5, "taker_buy_volume": 272.23, "taker_buy_quote": 91.19705}, {"ts": 1774631880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1999.5, "quote_volume": 667.58093, "trades": 7, "taker_buy_volume": 213.88, "taker_buy_quote": 71.43592}, {"ts": 1774631940000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 628.53, "quote_volume": 209.2235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632000000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 19318.88, "quote_volume": 6429.85747, "trades": 34, "taker_buy_volume": 17517.4, "taker_buy_quote": 5831.76611}, {"ts": 1774632060000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 7349.53, "quote_volume": 2451.0611, "trades": 15, "taker_buy_volume": 5585.23, "taker_buy_quote": 1863.5492}, {"ts": 1774632120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2127.53, "quote_volume": 708.46749, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632180000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 8363.95, "quote_volume": 2788.96157, "trades": 52, "taker_buy_volume": 7150.74, "taker_buy_quote": 2384.99006}, {"ts": 1774632240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1003.42, "quote_volume": 335.14228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12279.46, "quote_volume": 4089.06018, "trades": 16, "taker_buy_volume": 289.27, "taker_buy_quote": 96.32691}, {"ts": 1774632360000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5439.1, "quote_volume": 1821.6176, "trades": 7, "taker_buy_volume": 5439.1, "taker_buy_quote": 1821.6176}, {"ts": 1774632420000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 357.79, "quote_volume": 119.53055, "trades": 3, "taker_buy_volume": 28.69, "taker_buy_quote": 9.61115}, {"ts": 1774632480000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 10470.55, "quote_volume": 3502.24503, "trades": 29, "taker_buy_volume": 5081.33, "taker_buy_quote": 1702.24555}, {"ts": 1774632540000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 6261.12, "quote_volume": 2097.41346, "trades": 46, "taker_buy_volume": 305.52, "taker_buy_quote": 102.37079}, {"ts": 1774632600000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1008.45, "quote_volume": 337.48126, "trades": 6, "taker_buy_volume": 658.96, "taker_buy_quote": 220.7516}, {"ts": 1774632660000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 3192.5, "quote_volume": 1066.11456, "trades": 4, "taker_buy_volume": 64.69, "taker_buy_quote": 21.60646}, {"ts": 1774632720000, "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 76918.49, "quote_volume": 25878.37059, "trades": 155, "taker_buy_volume": 36409.29, "taker_buy_quote": 12234.2035}, {"ts": 1774632780000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 22804.82, "quote_volume": 7650.1926, "trades": 41, "taker_buy_volume": 2460.79, "taker_buy_quote": 828.691}, {"ts": 1774632840000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1950.59, "quote_volume": 653.76001, "trades": 7, "taker_buy_volume": 312.36, "taker_buy_quote": 104.95296}, {"ts": 1774632900000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 9892.87, "quote_volume": 3324.33276, "trades": 13, "taker_buy_volume": 9633.23, "taker_buy_quote": 3237.09372}, {"ts": 1774632960000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 19657.55, "quote_volume": 6592.52408, "trades": 110, "taker_buy_volume": 9712.74, "taker_buy_quote": 3258.07199}, {"ts": 1774633020000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 665.98, "quote_volume": 224.02623, "trades": 6, "taker_buy_volume": 665.98, "taker_buy_quote": 224.02623}, {"ts": 1774633080000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 4690.31, "quote_volume": 1574.8374, "trades": 33, "taker_buy_volume": 106.5, "taker_buy_quote": 35.8905}, {"ts": 1774633140000, "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 35442.05, "quote_volume": 11896.41616, "trades": 103, "taker_buy_volume": 30470.56, "taker_buy_quote": 10229.52232}, {"ts": 1774633200000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 695.21, "quote_volume": 233.80487, "trades": 5, "taker_buy_volume": 695.21, "taker_buy_quote": 233.80487}, {"ts": 1774633260000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 31788.79, "quote_volume": 10741.32141, "trades": 54, "taker_buy_volume": 22857.18, "taker_buy_quote": 7723.02277}, {"ts": 1774633320000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 9341.24, "quote_volume": 3144.8066, "trades": 19, "taker_buy_volume": 656.22, "taker_buy_quote": 221.80236}, {"ts": 1774633380000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 6584.06, "quote_volume": 2218.1407, "trades": 15, "taker_buy_volume": 2652.68, "taker_buy_quote": 895.43244}, {"ts": 1774633440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2676.91, "quote_volume": 899.44176, "trades": 26, "taker_buy_volume": 2101.16, "taker_buy_quote": 705.98976}, {"ts": 1774633500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1413.3, "quote_volume": 474.8688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633560000, "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 17444.97, "quote_volume": 5870.20681, "trades": 43, "taker_buy_volume": 5545.83, "taker_buy_quote": 1868.71452}, {"ts": 1774633620000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 7353.62, "quote_volume": 2465.74296, "trades": 43, "taker_buy_volume": 2280.26, "taker_buy_quote": 766.16736}, {"ts": 1774633680000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2165.3, "quote_volume": 727.51973, "trades": 20, "taker_buy_volume": 2144.23, "taker_buy_quote": 720.46128}, {"ts": 1774633740000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1694.75, "quote_volume": 569.57806, "trades": 17, "taker_buy_volume": 917.76, "taker_buy_quote": 308.50942}, {"ts": 1774633800000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 5071.06, "quote_volume": 1706.63473, "trades": 34, "taker_buy_volume": 3532.54, "taker_buy_quote": 1189.69201}, {"ts": 1774633860000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 10898.02, "quote_volume": 3658.76052, "trades": 27, "taker_buy_volume": 3655.47, "taker_buy_quote": 1228.23792}, {"ts": 1774633920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14.92, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 4.9982}, {"ts": 1774633980000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 3505.3, "quote_volume": 1174.29038, "trades": 14, "taker_buy_volume": 1353.86, "taker_buy_quote": 453.55798}, {"ts": 1774634040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 115.93, "quote_volume": 38.83655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 36.67, "quote_volume": 12.28445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2795.26, "quote_volume": 936.4121, "trades": 12, "taker_buy_volume": 632.2, "taker_buy_quote": 211.787}, {"ts": 1774634220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 21587.01, "quote_volume": 7231.64835, "trades": 16, "taker_buy_volume": 20911.85, "taker_buy_quote": 7005.46975}, {"ts": 1774634280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 93.61, "quote_volume": 31.35935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 286.9, "quote_volume": 96.1115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634400000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 2469.93, "quote_volume": 827.40436, "trades": 10, "taker_buy_volume": 600.44, "taker_buy_quote": 201.1474}, {"ts": 1774634460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2947.37, "quote_volume": 987.36895, "trades": 1, "taker_buy_volume": 2947.37, "taker_buy_quote": 987.36895}, {"ts": 1774634520000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 737.61, "quote_volume": 247.13205, "trades": 5, "taker_buy_volume": 32.7, "taker_buy_quote": 10.9872}, {"ts": 1774634580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1910.62, "quote_volume": 640.0577, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 150.75}, {"ts": 1774634640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1762.75, "quote_volume": 590.52125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634700000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 2971.99, "quote_volume": 998.51509, "trades": 6, "taker_buy_volume": 2384.41, "taker_buy_quote": 801.67579}, {"ts": 1774634760000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 21269.39, "quote_volume": 7146.93974, "trades": 82, "taker_buy_volume": 9853.93, "taker_buy_quote": 3313.69988}, {"ts": 1774634820000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 4167.91, "quote_volume": 1404.83709, "trades": 9, "taker_buy_volume": 965.78, "taker_buy_quote": 325.71928}, {"ts": 1774634880000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1393.75, "quote_volume": 469.71311, "trades": 6, "taker_buy_volume": 19.36, "taker_buy_quote": 6.54368}, {"ts": 1774634940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1802.87, "quote_volume": 609.37006, "trades": 9, "taker_buy_volume": 1802.87, "taker_buy_quote": 609.37006}, {"ts": 1774635000000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 8633.04, "quote_volume": 2919.87829, "trades": 24, "taker_buy_volume": 8324.67, "taker_buy_quote": 2815.71244}, {"ts": 1774635060000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 395.56, "quote_volume": 133.97225, "trades": 3, "taker_buy_volume": 272.97, "taker_buy_quote": 92.53683}, {"ts": 1774635120000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 3411.59, "quote_volume": 1153.07664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635180000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 4909.97, "quote_volume": 1657.75046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635300000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 5855.13, "quote_volume": 1963.81647, "trades": 15, "taker_buy_volume": 586.7, "taker_buy_quote": 197.1312}, {"ts": 1774635360000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 7753.82, "quote_volume": 2604.50076, "trades": 43, "taker_buy_volume": 7421.06, "taker_buy_quote": 2493.02616}, {"ts": 1774635420000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 4997.82, "quote_volume": 1681.09451, "trades": 12, "taker_buy_volume": 442.22, "taker_buy_quote": 149.01029}, {"ts": 1774635480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 143.45, "quote_volume": 48.05575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 35.61, "quote_volume": 11.92935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1397.05, "quote_volume": 468.01175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635660000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 3913.02, "quote_volume": 1308.80016, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635720000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 38392.38, "quote_volume": 12808.95919, "trades": 96, "taker_buy_volume": 15720.1, "taker_buy_quote": 5254.84863}, {"ts": 1774635780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1172.95, "quote_volume": 391.7653, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635840000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 6658.25, "quote_volume": 2220.75643, "trades": 37, "taker_buy_volume": 534.7, "taker_buy_quote": 178.6745}, {"ts": 1774635900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 426.35, "quote_volume": 142.4009, "trades": 2, "taker_buy_volume": 426.35, "taker_buy_quote": 142.4009}, {"ts": 1774635960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 766.55, "quote_volume": 256.0277, "trades": 5, "taker_buy_volume": 473.65, "taker_buy_quote": 158.1991}, {"ts": 1774636020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3565.23, "quote_volume": 1190.78682, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 460.51, "quote_volume": 153.81034, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 329.29, "quote_volume": 109.98286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636200000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1795.67, "quote_volume": 601.43262, "trades": 12, "taker_buy_volume": 1649.64, "taker_buy_quote": 552.6294}, {"ts": 1774636260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2975.52, "quote_volume": 996.7992, "trades": 39, "taker_buy_volume": 2502.42, "taker_buy_quote": 838.3107}, {"ts": 1774636320000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 11209.48, "quote_volume": 3742.99605, "trades": 74, "taker_buy_volume": 5910.32, "taker_buy_quote": 1974.04688}, {"ts": 1774636380000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 5023.58, "quote_volume": 1667.22717, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636440000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 15476.65, "quote_volume": 5131.60332, "trades": 15, "taker_buy_volume": 8832.17, "taker_buy_quote": 2932.28044}, {"ts": 1774636500000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 25549.66, "quote_volume": 8455.54141, "trades": 50, "taker_buy_volume": 371.08, "taker_buy_quote": 123.16586}, {"ts": 1774636560000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1040.92, "quote_volume": 343.57912, "trades": 4, "taker_buy_volume": 75.52, "taker_buy_quote": 24.99712}, {"ts": 1774636620000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 2463.66, "quote_volume": 815.52567, "trades": 12, "taker_buy_volume": 54.21, "taker_buy_quote": 17.99772}, {"ts": 1774636680000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 36336.96, "quote_volume": 11994.50103, "trades": 88, "taker_buy_volume": 7146.11, "taker_buy_quote": 2360.96138}, {"ts": 1774636740000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 4407.09, "quote_volume": 1452.22814, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636800000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6093.99, "quote_volume": 2000.50026, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636860000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3279.61, "quote_volume": 1077.92102, "trades": 13, "taker_buy_volume": 1616.89, "taker_buy_quote": 531.95681}, {"ts": 1774636920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 571.87, "quote_volume": 188.14523, "trades": 5, "taker_buy_volume": 571.87, "taker_buy_quote": 188.14523}, {"ts": 1774636980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1527.34, "quote_volume": 502.49486, "trades": 4, "taker_buy_volume": 1205.97, "taker_buy_quote": 396.76413}, {"ts": 1774637040000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1163.78, "quote_volume": 384.28322, "trades": 6, "taker_buy_volume": 1163.78, "taker_buy_quote": 384.28322}, {"ts": 1774637100000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 887.19, "quote_volume": 293.63462, "trades": 3, "taker_buy_volume": 861.92, "taker_buy_quote": 285.29552}, {"ts": 1774637160000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 8672.23, "quote_volume": 2863.21926, "trades": 15, "taker_buy_volume": 617.96, "taker_buy_quote": 204.54476}, {"ts": 1774637220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 800.98, "quote_volume": 264.3234, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637280000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 15929.22, "quote_volume": 5234.19459, "trades": 27, "taker_buy_volume": 1397.88, "taker_buy_quote": 459.90252}, {"ts": 1774637340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2538.93, "quote_volume": 832.76904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637400000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 16505.65, "quote_volume": 5424.93713, "trades": 85, "taker_buy_volume": 9231.8, "taker_buy_quote": 3037.2298}, {"ts": 1774637460000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 52088.92, "quote_volume": 17042.22464, "trades": 99, "taker_buy_volume": 5611.41, "taker_buy_quote": 1840.59374}, {"ts": 1774637520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 45.57, "quote_volume": 14.99253, "trades": 1, "taker_buy_volume": 45.57, "taker_buy_quote": 14.99253}, {"ts": 1774637580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2468.35, "quote_volume": 812.08715, "trades": 20, "taker_buy_volume": 1478.12, "taker_buy_quote": 486.30148}, {"ts": 1774637640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 808.1, "quote_volume": 265.8649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1226.51, "quote_volume": 404.7483, "trades": 12, "taker_buy_volume": 590.4, "taker_buy_quote": 194.832}, {"ts": 1774637760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 461.45, "quote_volume": 152.2785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637880000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1795.66, "quote_volume": 593.96508, "trades": 6, "taker_buy_volume": 1397.28, "taker_buy_quote": 462.49968}, {"ts": 1774637940000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 99196.19, "quote_volume": 32650.20545, "trades": 110, "taker_buy_volume": 20107.04, "taker_buy_quote": 6616.40912}, {"ts": 1774638000000, "open": 0.329, "high": 0.329, "low": 0.325, "close": 0.326, "volume": 67475.65, "quote_volume": 21999.98442, "trades": 163, "taker_buy_volume": 24254.82, "taker_buy_quote": 7888.88878}, {"ts": 1774638060000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 14100.89, "quote_volume": 4574.1098, "trades": 42, "taker_buy_volume": 10333.9, "taker_buy_quote": 3352.661}, {"ts": 1774638120000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 31496.78, "quote_volume": 10229.00734, "trades": 101, "taker_buy_volume": 27913.48, "taker_buy_quote": 9067.99402}, {"ts": 1774638180000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1505.88, "quote_volume": 490.03743, "trades": 6, "taker_buy_volume": 626.43, "taker_buy_quote": 204.21618}, {"ts": 1774638240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 68.68, "quote_volume": 22.38968, "trades": 2, "taker_buy_volume": 68.68, "taker_buy_quote": 22.38968}, {"ts": 1774638300000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 10848.59, "quote_volume": 3535.84844, "trades": 34, "taker_buy_volume": 1474.77, "taker_buy_quote": 480.77502}, {"ts": 1774638360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 601.04, "quote_volume": 195.93904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 603.8, "quote_volume": 196.8388, "trades": 2, "taker_buy_volume": 603.8, "taker_buy_quote": 196.8388}, {"ts": 1774638480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7451.32, "quote_volume": 2429.13032, "trades": 53, "taker_buy_volume": 6983.06, "taker_buy_quote": 2276.47756}, {"ts": 1774638540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 769.26, "quote_volume": 250.77876, "trades": 6, "taker_buy_volume": 107.36, "taker_buy_quote": 34.99936}, {"ts": 1774638600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7157.83, "quote_volume": 2326.29475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 25772.16, "quote_volume": 8375.952, "trades": 63, "taker_buy_volume": 4560.73, "taker_buy_quote": 1482.23725}, {"ts": 1774638780000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1901.35, "quote_volume": 617.85047, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2649.67, "quote_volume": 861.14275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1105.3, "quote_volume": 358.1172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638960000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 1984.77, "quote_volume": 643.46718, "trades": 2, "taker_buy_volume": 401.7, "taker_buy_quote": 130.5525}, {"ts": 1774639020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 905.47, "quote_volume": 294.27775, "trades": 3, "taker_buy_volume": 886.8, "taker_buy_quote": 288.21}, {"ts": 1774639080000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3075.57, "quote_volume": 999.58796, "trades": 9, "taker_buy_volume": 2403.3, "taker_buy_quote": 781.10021}, {"ts": 1774639140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 263.05, "quote_volume": 85.49125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639260000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 533.48, "quote_volume": 173.11352, "trades": 3, "taker_buy_volume": 266.0, "taker_buy_quote": 86.45}, {"ts": 1774639320000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 6158.52, "quote_volume": 2001.26213, "trades": 12, "taker_buy_volume": 2845.95, "taker_buy_quote": 924.93375}, {"ts": 1774639380000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1838.46, "quote_volume": 595.67775, "trades": 6, "taker_buy_volume": 16.71, "taker_buy_quote": 5.43075}, {"ts": 1774639440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 31.87, "quote_volume": 10.32588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639500000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 51360.33, "quote_volume": 16594.74819, "trades": 45, "taker_buy_volume": 4495.72, "taker_buy_quote": 1451.57066}, {"ts": 1774639560000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1360.33, "quote_volume": 437.97353, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639620000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 13138.08, "quote_volume": 4234.62126, "trades": 12, "taker_buy_volume": 12595.97, "taker_buy_quote": 4060.06184}, {"ts": 1774639680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 19.2, "quote_volume": 6.2016, "trades": 1, "taker_buy_volume": 19.2, "taker_buy_quote": 6.2016}, {"ts": 1774639740000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2337.4, "quote_volume": 756.68623, "trades": 6, "taker_buy_volume": 2337.4, "taker_buy_quote": 756.68623}, {"ts": 1774639800000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 1272.82, "quote_volume": 412.51153, "trades": 11, "taker_buy_volume": 768.43, "taker_buy_quote": 249.13531}, {"ts": 1774639860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639920000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 12769.95, "quote_volume": 4134.53543, "trades": 37, "taker_buy_volume": 88.28, "taker_buy_quote": 28.6581}, {"ts": 1774639980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2025.09, "quote_volume": 654.10407, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6882.31, "quote_volume": 2229.86844, "trades": 22, "taker_buy_volume": 6669.31, "taker_buy_quote": 2160.85644}, {"ts": 1774640160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 35.46, "quote_volume": 11.5245, "trades": 1, "taker_buy_volume": 35.46, "taker_buy_quote": 11.5245}, {"ts": 1774640220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 806.84, "quote_volume": 261.41616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 19744.71, "quote_volume": 6397.28604, "trades": 69, "taker_buy_volume": 7581.3, "taker_buy_quote": 2456.3412}, {"ts": 1774640340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 128.54, "quote_volume": 41.64696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3598.65, "quote_volume": 1165.9626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 7380.45, "quote_volume": 2391.2658, "trades": 33, "taker_buy_volume": 7380.45, "taker_buy_quote": 2391.2658}, {"ts": 1774640580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640700000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 13128.94, "quote_volume": 4263.47498, "trades": 22, "taker_buy_volume": 10148.42, "taker_buy_quote": 3297.7865}, {"ts": 1774640760000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 346.58, "quote_volume": 112.44577, "trades": 8, "taker_buy_volume": 153.85, "taker_buy_quote": 50.00125}, {"ts": 1774640820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 37.18, "quote_volume": 12.04632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 71.86, "quote_volume": 23.3545, "trades": 2, "taker_buy_volume": 71.86, "taker_buy_quote": 23.3545}, {"ts": 1774640940000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 660.57, "quote_volume": 214.64665, "trades": 14, "taker_buy_volume": 621.97, "taker_buy_quote": 202.14025}, {"ts": 1774641000000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2132.97, "quote_volume": 692.92917, "trades": 19, "taker_buy_volume": 1846.89, "taker_buy_quote": 600.23925}, {"ts": 1774641060000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3494.57, "quote_volume": 1136.17525, "trades": 7, "taker_buy_volume": 440.0, "taker_buy_quote": 143.44}, {"ts": 1774641120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641240000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1144.3, "quote_volume": 371.8333, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1468.58, "quote_volume": 477.2885, "trades": 2, "taker_buy_volume": 1468.58, "taker_buy_quote": 477.2885}, {"ts": 1774641360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641480000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2883.13, "quote_volume": 940.75531, "trades": 10, "taker_buy_volume": 2883.13, "taker_buy_quote": 940.75531}, {"ts": 1774641540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1357.7, "quote_volume": 443.9679, "trades": 6, "taker_buy_volume": 1357.7, "taker_buy_quote": 443.9679}, {"ts": 1774641600000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 9747.94, "quote_volume": 3190.92955, "trades": 14, "taker_buy_volume": 9698.75, "taker_buy_quote": 3174.84442}, {"ts": 1774641660000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 5849.63, "quote_volume": 1923.86088, "trades": 23, "taker_buy_volume": 4403.78, "taker_buy_quote": 1449.05923}, {"ts": 1774641720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 35.0, "quote_volume": 11.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17.06, "quote_volume": 5.61274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641840000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 45.79, "quote_volume": 15.04946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641900000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 47.09, "quote_volume": 15.47692, "trades": 2, "taker_buy_volume": 15.7, "taker_buy_quote": 5.181}, {"ts": 1774641960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1630.89, "quote_volume": 536.56281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 231.25, "quote_volume": 75.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 602.89, "quote_volume": 197.74792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642200000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1460.67, "quote_volume": 480.8513, "trades": 2, "taker_buy_volume": 1460.67, "taker_buy_quote": 480.8513}, {"ts": 1774642260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1580.41, "quote_volume": 521.5353, "trades": 2, "taker_buy_volume": 1580.41, "taker_buy_quote": 521.5353}, {"ts": 1774642320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 7176.19, "quote_volume": 2368.1427, "trades": 5, "taker_buy_volume": 5633.62, "taker_buy_quote": 1859.0946}, {"ts": 1774642380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 16.72, "quote_volume": 5.5176, "trades": 1, "taker_buy_volume": 16.72, "taker_buy_quote": 5.5176}, {"ts": 1774642440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642500000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 4289.7, "quote_volume": 1411.14559, "trades": 8, "taker_buy_volume": 1467.92, "taker_buy_quote": 482.94568}, {"ts": 1774642560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 41.2, "quote_volume": 13.596, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 13.596}, {"ts": 1774642620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 477.67, "quote_volume": 157.15343, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 148.05}, {"ts": 1774642680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4095.6, "quote_volume": 1347.4524, "trades": 4, "taker_buy_volume": 2149.92, "taker_buy_quote": 707.32368}, {"ts": 1774642740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642800000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 9575.17, "quote_volume": 3162.69714, "trades": 35, "taker_buy_volume": 9575.17, "taker_buy_quote": 3162.69714}, {"ts": 1774642860000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 7381.78, "quote_volume": 2441.91044, "trades": 16, "taker_buy_volume": 5923.04, "taker_buy_quote": 1960.52624}, {"ts": 1774642920000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 304.16, "quote_volume": 100.80231, "trades": 3, "taker_buy_volume": 125.35, "taker_buy_quote": 41.6162}, {"ts": 1774642980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 6946.2, "quote_volume": 2299.1922, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643040000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 5954.47, "quote_volume": 1969.46892, "trades": 40, "taker_buy_volume": 4302.88, "taker_buy_quote": 1424.44422}, {"ts": 1774643100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1906.23, "quote_volume": 630.96213, "trades": 20, "taker_buy_volume": 1239.96, "taker_buy_quote": 410.42676}, {"ts": 1774643160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 6345.7, "quote_volume": 2100.4267, "trades": 5, "taker_buy_volume": 1654.54, "taker_buy_quote": 547.65274}, {"ts": 1774643340000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 2963.57, "quote_volume": 978.02934, "trades": 5, "taker_buy_volume": 18.07, "taker_buy_quote": 5.99924}, {"ts": 1774643400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1490.81, "quote_volume": 491.9673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 710.47, "quote_volume": 233.74463, "trades": 5, "taker_buy_volume": 551.5, "taker_buy_quote": 181.4435}, {"ts": 1774643580000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 2898.54, "quote_volume": 953.41585, "trades": 23, "taker_buy_volume": 2540.95, "taker_buy_quote": 836.12633}, {"ts": 1774643640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2377.0, "quote_volume": 784.41, "trades": 7, "taker_buy_volume": 980.98, "taker_buy_quote": 323.7234}, {"ts": 1774643700000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 3040.18, "quote_volume": 1002.99991, "trades": 7, "taker_buy_volume": 26.87, "taker_buy_quote": 8.8671}, {"ts": 1774643760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2447.42, "quote_volume": 807.6486, "trades": 4, "taker_buy_volume": 2386.82, "taker_buy_quote": 787.6506}, {"ts": 1774643820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2112.06, "quote_volume": 699.09186, "trades": 4, "taker_buy_volume": 2112.06, "taker_buy_quote": 699.09186}, {"ts": 1774643940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1540.18, "quote_volume": 509.79958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 54.23, "quote_volume": 17.95013, "trades": 1, "taker_buy_volume": 54.23, "taker_buy_quote": 17.95013}, {"ts": 1774644060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.08, "quote_volume": 9.9264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 612.16, "quote_volume": 202.62496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3726.15, "quote_volume": 1233.35565, "trades": 8, "taker_buy_volume": 2605.37, "taker_buy_quote": 862.37747}, {"ts": 1774644300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3276.33, "quote_volume": 1084.46523, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 572.96, "quote_volume": 189.64976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 22.79, "quote_volume": 7.54349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1773.13, "quote_volume": 586.90603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644660000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 13283.23, "quote_volume": 4407.97725, "trades": 38, "taker_buy_volume": 4570.6, "taker_buy_quote": 1517.4392}, {"ts": 1774644720000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1524.31, "quote_volume": 506.49756, "trades": 12, "taker_buy_volume": 1470.42, "taker_buy_quote": 488.60608}, {"ts": 1774644780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1320.54, "quote_volume": 441.06036, "trades": 10, "taker_buy_volume": 162.64, "taker_buy_quote": 54.32176}, {"ts": 1774644840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1267.33, "quote_volume": 424.55555, "trades": 10, "taker_buy_volume": 1267.33, "taker_buy_quote": 424.55555}, {"ts": 1774644900000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1442.63, "quote_volume": 482.71642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 92.81, "quote_volume": 30.99854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 316.93, "quote_volume": 106.17155, "trades": 1, "taker_buy_volume": 316.93, "taker_buy_quote": 106.17155}, {"ts": 1774645080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5538.35, "quote_volume": 1855.34725, "trades": 12, "taker_buy_volume": 4343.2, "taker_buy_quote": 1454.972}, {"ts": 1774645140000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 3098.52, "quote_volume": 1038.09528, "trades": 11, "taker_buy_volume": 148.8, "taker_buy_quote": 49.9968}, {"ts": 1774645200000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 6156.02, "quote_volume": 2062.3585, "trades": 7, "taker_buy_volume": 5732.55, "taker_buy_quote": 1920.49605}, {"ts": 1774645260000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 18372.49, "quote_volume": 6158.79889, "trades": 35, "taker_buy_volume": 7785.38, "taker_buy_quote": 2608.37963}, {"ts": 1774645320000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 43122.71, "quote_volume": 14397.81891, "trades": 104, "taker_buy_volume": 15694.84, "taker_buy_quote": 5247.21926}, {"ts": 1774645380000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1379.74, "quote_volume": 462.1756, "trades": 12, "taker_buy_volume": 1024.44, "taker_buy_quote": 343.1874}, {"ts": 1774645440000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 6898.05, "quote_volume": 2310.81681, "trades": 23, "taker_buy_volume": 6671.11, "taker_buy_quote": 2234.82185}, {"ts": 1774645500000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 8277.5, "quote_volume": 2763.85106, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645560000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 7327.25, "quote_volume": 2448.76304, "trades": 8, "taker_buy_volume": 7267.37, "taker_buy_quote": 2428.76312}, {"ts": 1774645620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 106.01, "quote_volume": 35.51335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645680000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 2435.69, "quote_volume": 818.84494, "trades": 14, "taker_buy_volume": 1819.56, "taker_buy_quote": 612.41196}, {"ts": 1774645740000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 19945.23, "quote_volume": 6692.17029, "trades": 154, "taker_buy_volume": 3936.08, "taker_buy_quote": 1320.33899}, {"ts": 1774645800000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 3981.91, "quote_volume": 1333.90991, "trades": 23, "taker_buy_volume": 2942.57, "taker_buy_quote": 985.76095}, {"ts": 1774645860000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2309.33, "quote_volume": 774.35965, "trades": 5, "taker_buy_volume": 2309.33, "taker_buy_quote": 774.35965}, {"ts": 1774645920000, "open": 0.336, "high": 0.342, "low": 0.336, "close": 0.341, "volume": 213937.9, "quote_volume": 72451.46951, "trades": 300, "taker_buy_volume": 200656.37, "taker_buy_quote": 67945.32125}, {"ts": 1774645980000, "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.34, "volume": 20928.34, "quote_volume": 7110.99099, "trades": 108, "taker_buy_volume": 7393.96, "taker_buy_quote": 2517.13903}, {"ts": 1774646040000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 7933.16, "quote_volume": 2686.32918, "trades": 82, "taker_buy_volume": 3863.13, "taker_buy_quote": 1309.74054}, {"ts": 1774646100000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 2630.81, "quote_volume": 890.20023, "trades": 29, "taker_buy_volume": 1012.53, "taker_buy_quote": 343.22159}, {"ts": 1774646160000, "open": 0.338, "high": 0.341, "low": 0.338, "close": 0.34, "volume": 23889.8, "quote_volume": 8114.82058, "trades": 135, "taker_buy_volume": 22839.21, "taker_buy_quote": 7757.61998}, {"ts": 1774646220000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 22388.5, "quote_volume": 7614.27953, "trades": 73, "taker_buy_volume": 12050.8, "taker_buy_quote": 4099.98563}, {"ts": 1774646280000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2918.15, "quote_volume": 990.99377, "trades": 10, "taker_buy_volume": 1740.92, "taker_buy_quote": 591.9128}, {"ts": 1774646340000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 9291.25, "quote_volume": 3158.33807, "trades": 66, "taker_buy_volume": 6361.97, "taker_buy_quote": 2163.0698}, {"ts": 1774646400000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 76735.64, "quote_volume": 25997.41203, "trades": 101, "taker_buy_volume": 12275.39, "taker_buy_quote": 4149.08182}, {"ts": 1774646460000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 6494.82, "quote_volume": 2191.93135, "trades": 19, "taker_buy_volume": 1878.94, "taker_buy_quote": 633.20278}, {"ts": 1774646520000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 12003.4, "quote_volume": 4056.08618, "trades": 71, "taker_buy_volume": 10700.14, "taker_buy_quote": 3616.64732}, {"ts": 1774646580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1353.5, "quote_volume": 457.483, "trades": 42, "taker_buy_volume": 1353.5, "taker_buy_quote": 457.483}, {"ts": 1774646640000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1513.47, "quote_volume": 511.93232, "trades": 37, "taker_buy_volume": 1245.66, "taker_buy_quote": 421.41254}, {"ts": 1774646700000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 7279.05, "quote_volume": 2466.74424, "trades": 10, "taker_buy_volume": 6425.34, "taker_buy_quote": 2178.19026}, {"ts": 1774646760000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 4100.83, "quote_volume": 1386.1293, "trades": 66, "taker_buy_volume": 140.06, "taker_buy_quote": 47.38904}, {"ts": 1774646820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 162.54, "quote_volume": 54.93852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646880000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 2627.99, "quote_volume": 887.54409, "trades": 3, "taker_buy_volume": 59.99, "taker_buy_quote": 20.33661}, {"ts": 1774646940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 458.62, "quote_volume": 154.55494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 518.07, "quote_volume": 174.58959, "trades": 3, "taker_buy_volume": 518.07, "taker_buy_quote": 174.58959}, {"ts": 1774647060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 50.0, "quote_volume": 16.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647120000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 13200.73, "quote_volume": 4476.45813, "trades": 83, "taker_buy_volume": 12962.96, "taker_buy_quote": 4395.90038}, {"ts": 1774647180000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4711.94, "quote_volume": 1597.26931, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 116.16, "quote_volume": 39.26208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647300000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1638.92, "quote_volume": 556.17102, "trades": 27, "taker_buy_volume": 1109.64, "taker_buy_quote": 376.7451}, {"ts": 1774647360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3012.32, "quote_volume": 1021.17648, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 8547.36, "quote_volume": 2897.55504, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647480000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 3217.19, "quote_volume": 1093.0206, "trades": 35, "taker_buy_volume": 2219.19, "taker_buy_quote": 754.5246}, {"ts": 1774647540000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 316.65, "quote_volume": 107.57579, "trades": 3, "taker_buy_volume": 231.44, "taker_buy_quote": 78.6896}, {"ts": 1774647600000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 3278.46, "quote_volume": 1114.61721, "trades": 64, "taker_buy_volume": 3219.27, "taker_buy_quote": 1094.5518}, {"ts": 1774647660000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1573.67, "quote_volume": 534.34223, "trades": 30, "taker_buy_volume": 868.1, "taker_buy_quote": 295.154}, {"ts": 1774647720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 20.48, "quote_volume": 6.94272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647780000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 7423.02, "quote_volume": 2525.02236, "trades": 75, "taker_buy_volume": 5731.8, "taker_buy_quote": 1950.00756}, {"ts": 1774647840000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 2742.02, "quote_volume": 934.89658, "trades": 49, "taker_buy_volume": 1983.73, "taker_buy_quote": 676.47866}, {"ts": 1774647900000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 45512.7, "quote_volume": 15575.41741, "trades": 114, "taker_buy_volume": 31063.91, "taker_buy_quote": 10635.12283}, {"ts": 1774647960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 25314.64, "quote_volume": 8682.92152, "trades": 41, "taker_buy_volume": 23873.62, "taker_buy_quote": 8188.65166}, {"ts": 1774648020000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 6710.02, "quote_volume": 2305.35728, "trades": 14, "taker_buy_volume": 3820.42, "taker_buy_quote": 1314.22448}, {"ts": 1774648080000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 8956.41, "quote_volume": 3088.13567, "trades": 39, "taker_buy_volume": 8863.35, "taker_buy_quote": 3056.18703}, {"ts": 1774648140000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2028.31, "quote_volume": 697.07248, "trades": 19, "taker_buy_volume": 702.22, "taker_buy_quote": 241.56368}, {"ts": 1774648200000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2654.85, "quote_volume": 912.80996, "trades": 9, "taker_buy_volume": 2196.41, "taker_buy_quote": 755.56504}, {"ts": 1774648260000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 21981.59, "quote_volume": 7561.66696, "trades": 47, "taker_buy_volume": 21981.59, "taker_buy_quote": 7561.66696}, {"ts": 1774648320000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 6918.5, "quote_volume": 2386.8825, "trades": 2, "taker_buy_volume": 6918.5, "taker_buy_quote": 2386.8825}, {"ts": 1774648380000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 14474.12, "quote_volume": 4993.49527, "trades": 32, "taker_buy_volume": 14397.99, "taker_buy_quote": 4967.30655}, {"ts": 1774648440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 623.04, "quote_volume": 214.9488, "trades": 3, "taker_buy_volume": 623.04, "taker_buy_quote": 214.9488}, {"ts": 1774648500000, "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 22555.94, "quote_volume": 7781.8397, "trades": 28, "taker_buy_volume": 19046.79, "taker_buy_quote": 6571.20035}, {"ts": 1774648560000, "open": 0.344, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 51863.08, "quote_volume": 17932.66099, "trades": 75, "taker_buy_volume": 48735.96, "taker_buy_quote": 16853.9635}, {"ts": 1774648620000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 12468.19, "quote_volume": 4295.6367, "trades": 41, "taker_buy_volume": 1239.91, "taker_buy_quote": 426.5899}, {"ts": 1774648680000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 243.67, "quote_volume": 83.62915, "trades": 4, "taker_buy_volume": 50.34, "taker_buy_quote": 17.31696}, {"ts": 1774648740000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 3231.73, "quote_volume": 1108.77006, "trades": 21, "taker_buy_volume": 286.67, "taker_buy_quote": 98.61448}, {"ts": 1774648800000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 25665.12, "quote_volume": 8828.82668, "trades": 45, "taker_buy_volume": 17864.34, "taker_buy_quote": 6145.35836}, {"ts": 1774648860000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 10926.12, "quote_volume": 3762.90928, "trades": 41, "taker_buy_volume": 5901.69, "taker_buy_quote": 2034.50536}, {"ts": 1774648920000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 16780.13, "quote_volume": 5783.85198, "trades": 25, "taker_buy_volume": 16673.73, "taker_buy_quote": 5747.25038}, {"ts": 1774648980000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 23933.44, "quote_volume": 8279.54715, "trades": 9, "taker_buy_volume": 2510.35, "taker_buy_quote": 868.5811}, {"ts": 1774649040000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 51199.97, "quote_volume": 17743.60611, "trades": 87, "taker_buy_volume": 49796.61, "taker_buy_quote": 17256.71686}, {"ts": 1774649100000, "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 17164.37, "quote_volume": 5956.84327, "trades": 40, "taker_buy_volume": 11744.0, "taker_buy_quote": 4075.98952}, {"ts": 1774649160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4759.43, "quote_volume": 1651.52221, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649220000, "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 49464.05, "quote_volume": 17214.90718, "trades": 106, "taker_buy_volume": 31921.66, "taker_buy_quote": 11114.53885}, {"ts": 1774649280000, "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 21922.18, "quote_volume": 7648.64935, "trades": 43, "taker_buy_volume": 18710.57, "taker_buy_quote": 6529.98893}, {"ts": 1774649340000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 14348.01, "quote_volume": 5011.3863, "trades": 54, "taker_buy_volume": 14118.22, "taker_buy_quote": 4931.18959}, {"ts": 1774649400000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 10411.91, "quote_volume": 3642.11124, "trades": 19, "taker_buy_volume": 8354.65, "taker_buy_quote": 2924.1275}, {"ts": 1774649460000, "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.351, "volume": 71461.68, "quote_volume": 25086.75704, "trades": 106, "taker_buy_volume": 60894.82, "taker_buy_quote": 21360.80025}, {"ts": 1774649520000, "open": 0.352, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 49386.75, "quote_volume": 17412.87568, "trades": 100, "taker_buy_volume": 49260.0, "taker_buy_quote": 17368.18283}, {"ts": 1774649580000, "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 61032.68, "quote_volume": 21654.34467, "trades": 128, "taker_buy_volume": 23201.19, "taker_buy_quote": 8234.69602}, {"ts": 1774649640000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 15039.89, "quote_volume": 5337.88537, "trades": 61, "taker_buy_volume": 11971.77, "taker_buy_quote": 4250.4913}, {"ts": 1774649700000, "open": 0.355, "high": 0.358, "low": 0.354, "close": 0.355, "volume": 47601.83, "quote_volume": 16909.20649, "trades": 105, "taker_buy_volume": 35090.83, "taker_buy_quote": 12470.42994}, {"ts": 1774649760000, "open": 0.355, "high": 0.359, "low": 0.355, "close": 0.358, "volume": 30408.03, "quote_volume": 10850.86394, "trades": 96, "taker_buy_volume": 20530.4, "taker_buy_quote": 7331.4147}, {"ts": 1774649820000, "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 18148.1, "quote_volume": 6486.45008, "trades": 43, "taker_buy_volume": 10968.37, "taker_buy_quote": 3925.14678}, {"ts": 1774649880000, "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 61685.34, "quote_volume": 21916.18814, "trades": 77, "taker_buy_volume": 16145.38, "taker_buy_quote": 5733.38054}, {"ts": 1774649940000, "open": 0.354, "high": 0.354, "low": 0.349, "close": 0.35, "volume": 32430.89, "quote_volume": 11376.44317, "trades": 60, "taker_buy_volume": 4381.27, "taker_buy_quote": 1533.48723}, {"ts": 1774650000000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 23031.48, "quote_volume": 8057.45531, "trades": 26, "taker_buy_volume": 15497.62, "taker_buy_quote": 5428.13817}, {"ts": 1774650060000, "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 18093.53, "quote_volume": 6350.0362, "trades": 42, "taker_buy_volume": 12037.71, "taker_buy_quote": 4227.30628}, {"ts": 1774650120000, "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.352, "volume": 5542.22, "quote_volume": 1957.41443, "trades": 9, "taker_buy_volume": 2655.4, "taker_buy_quote": 938.41797}, {"ts": 1774650180000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 5592.15, "quote_volume": 1968.60973, "trades": 7, "taker_buy_volume": 1055.75, "taker_buy_quote": 371.79693}, {"ts": 1774650240000, "open": 0.352, "high": 0.358, "low": 0.352, "close": 0.356, "volume": 49446.64, "quote_volume": 17517.6339, "trades": 86, "taker_buy_volume": 31506.21, "taker_buy_quote": 11147.20754}, {"ts": 1774650300000, "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.36, "volume": 27121.06, "quote_volume": 9712.12156, "trades": 86, "taker_buy_volume": 15818.48, "taker_buy_quote": 5667.39452}, {"ts": 1774650360000, "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.361, "volume": 67822.83, "quote_volume": 24453.25126, "trades": 108, "taker_buy_volume": 50466.75, "taker_buy_quote": 18204.69129}, {"ts": 1774650420000, "open": 0.362, "high": 0.363, "low": 0.358, "close": 0.358, "volume": 24985.89, "quote_volume": 8984.64064, "trades": 58, "taker_buy_volume": 3728.98, "taker_buy_quote": 1348.83536}, {"ts": 1774650480000, "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.359, "volume": 13279.5, "quote_volume": 4769.8385, "trades": 29, "taker_buy_volume": 10219.09, "taker_buy_quote": 3673.73351}, {"ts": 1774650540000, "open": 0.359, "high": 0.362, "low": 0.359, "close": 0.361, "volume": 11268.11, "quote_volume": 4067.56327, "trades": 40, "taker_buy_volume": 8032.09, "taker_buy_quote": 2899.96785}, {"ts": 1774650600000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 18661.4, "quote_volume": 6700.82813, "trades": 31, "taker_buy_volume": 1698.03, "taker_buy_quote": 611.2908}, {"ts": 1774650660000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 9714.32, "quote_volume": 3499.61649, "trades": 24, "taker_buy_volume": 7508.16, "taker_buy_quote": 2705.25673}, {"ts": 1774650720000, "open": 0.36, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 38515.59, "quote_volume": 13857.43364, "trades": 115, "taker_buy_volume": 2932.52, "taker_buy_quote": 1057.84627}, {"ts": 1774650780000, "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.361, "volume": 44474.32, "quote_volume": 16013.79131, "trades": 98, "taker_buy_volume": 34685.74, "taker_buy_quote": 12492.93045}, {"ts": 1774650840000, "open": 0.361, "high": 0.361, "low": 0.355, "close": 0.356, "volume": 20287.15, "quote_volume": 7269.0618, "trades": 49, "taker_buy_volume": 1630.52, "taker_buy_quote": 581.77977}, {"ts": 1774650900000, "open": 0.356, "high": 0.357, "low": 0.352, "close": 0.357, "volume": 92846.62, "quote_volume": 32932.17247, "trades": 142, "taker_buy_volume": 38380.71, "taker_buy_quote": 13621.77825}, {"ts": 1774650960000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 17980.2, "quote_volume": 6415.01566, "trades": 71, "taker_buy_volume": 7417.61, "taker_buy_quote": 2650.10682}, {"ts": 1774651020000, "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 8765.06, "quote_volume": 3119.52644, "trades": 21, "taker_buy_volume": 693.21, "taker_buy_quote": 247.13773}, {"ts": 1774651080000, "open": 0.357, "high": 0.357, "low": 0.352, "close": 0.354, "volume": 24293.54, "quote_volume": 8615.05413, "trades": 54, "taker_buy_volume": 8168.0, "taker_buy_quote": 2898.19662}, {"ts": 1774651140000, "open": 0.352, "high": 0.355, "low": 0.352, "close": 0.355, "volume": 11549.14, "quote_volume": 4086.51924, "trades": 15, "taker_buy_volume": 10564.44, "taker_buy_quote": 3739.82584}, {"ts": 1774651200000, "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 2884.24, "quote_volume": 1019.00376, "trades": 13, "taker_buy_volume": 56.4, "taker_buy_quote": 19.99376}, {"ts": 1774651260000, "open": 0.352, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 40612.99, "quote_volume": 14315.23376, "trades": 38, "taker_buy_volume": 27286.51, "taker_buy_quote": 9626.00573}, {"ts": 1774651320000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 818.28, "quote_volume": 288.53317, "trades": 6, "taker_buy_volume": 28.24, "taker_buy_quote": 9.99696}, {"ts": 1774651380000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 4940.4, "quote_volume": 1743.54284, "trades": 8, "taker_buy_volume": 342.83, "taker_buy_quote": 121.36182}, {"ts": 1774651440000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 12906.3, "quote_volume": 4565.04791, "trades": 22, "taker_buy_volume": 9124.01, "taker_buy_quote": 3229.89954}, {"ts": 1774651500000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 15050.72, "quote_volume": 5297.83018, "trades": 21, "taker_buy_volume": 10779.28, "taker_buy_quote": 3795.41299}, {"ts": 1774651560000, "open": 0.353, "high": 0.356, "low": 0.353, "close": 0.355, "volume": 18629.64, "quote_volume": 6599.46905, "trades": 34, "taker_buy_volume": 16183.4, "taker_buy_quote": 5731.05385}, {"ts": 1774651620000, "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 1902.19, "quote_volume": 676.98321, "trades": 11, "taker_buy_volume": 1565.71, "taker_buy_quote": 557.53281}, {"ts": 1774651680000, "open": 0.357, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 63725.19, "quote_volume": 22716.50918, "trades": 61, "taker_buy_volume": 48032.42, "taker_buy_quote": 17137.02357}, {"ts": 1774651740000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 12749.25, "quote_volume": 4520.89595, "trades": 30, "taker_buy_volume": 5594.08, "taker_buy_quote": 1986.52066}, {"ts": 1774651800000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 4742.32, "quote_volume": 1672.40372, "trades": 19, "taker_buy_volume": 2131.45, "taker_buy_quote": 750.90669}, {"ts": 1774651860000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 9778.6, "quote_volume": 3435.1173, "trades": 20, "taker_buy_volume": 62.53, "taker_buy_quote": 22.07309}, {"ts": 1774651920000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 305.11, "quote_volume": 107.37741, "trades": 2, "taker_buy_volume": 283.8, "taker_buy_quote": 99.8976}, {"ts": 1774651980000, "open": 0.352, "high": 0.354, "low": 0.351, "close": 0.353, "volume": 15107.56, "quote_volume": 5326.10407, "trades": 27, "taker_buy_volume": 10448.17, "taker_buy_quote": 3685.99752}, {"ts": 1774652040000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 6561.55, "quote_volume": 2313.21443, "trades": 17, "taker_buy_volume": 167.25, "taker_buy_quote": 59.03925}, {"ts": 1774652100000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 16817.95, "quote_volume": 5906.73416, "trades": 28, "taker_buy_volume": 7881.67, "taker_buy_quote": 2768.20856}, {"ts": 1774652160000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 3279.01, "quote_volume": 1154.38172, "trades": 9, "taker_buy_volume": 170.2, "taker_buy_quote": 60.0806}, {"ts": 1774652220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 4660.19, "quote_volume": 1640.38688, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652280000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 9153.25, "quote_volume": 3232.28525, "trades": 25, "taker_buy_volume": 8044.02, "taker_buy_quote": 2840.18143}, {"ts": 1774652340000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 3813.59, "quote_volume": 1349.10102, "trades": 8, "taker_buy_volume": 2903.75, "taker_buy_quote": 1027.9275}, {"ts": 1774652400000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 4469.04, "quote_volume": 1585.06366, "trades": 10, "taker_buy_volume": 3733.64, "taker_buy_quote": 1324.73206}, {"ts": 1774652460000, "open": 0.353, "high": 0.356, "low": 0.353, "close": 0.355, "volume": 10423.64, "quote_volume": 3693.89041, "trades": 27, "taker_buy_volume": 5252.9, "taker_buy_quote": 1863.66619}, {"ts": 1774652520000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 22836.87, "quote_volume": 8101.04264, "trades": 48, "taker_buy_volume": 2981.65, "taker_buy_quote": 1058.51825}, {"ts": 1774652580000, "open": 0.353, "high": 0.354, "low": 0.35, "close": 0.351, "volume": 31237.39, "quote_volume": 10977.24248, "trades": 43, "taker_buy_volume": 10440.67, "taker_buy_quote": 3674.74741}, {"ts": 1774652640000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 8461.69, "quote_volume": 2971.65394, "trades": 16, "taker_buy_volume": 2063.4, "taker_buy_quote": 725.8893}, {"ts": 1774652700000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 11964.73, "quote_volume": 4202.81225, "trades": 21, "taker_buy_volume": 5806.26, "taker_buy_quote": 2041.5025}, {"ts": 1774652760000, "open": 0.351, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 6769.61, "quote_volume": 2386.55153, "trades": 13, "taker_buy_volume": 6514.52, "taker_buy_quote": 2296.56086}, {"ts": 1774652820000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 43988.04, "quote_volume": 15617.81784, "trades": 38, "taker_buy_volume": 40953.65, "taker_buy_quote": 14540.60939}, {"ts": 1774652880000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 8523.76, "quote_volume": 3024.14735, "trades": 20, "taker_buy_volume": 1282.81, "taker_buy_quote": 455.5681}, {"ts": 1774652940000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 7511.0, "quote_volume": 2660.75471, "trades": 19, "taker_buy_volume": 118.98, "taker_buy_quote": 42.2379}, {"ts": 1774653000000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 8599.26, "quote_volume": 3038.04051, "trades": 24, "taker_buy_volume": 5950.83, "taker_buy_quote": 2103.14472}, {"ts": 1774653060000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 6561.69, "quote_volume": 2324.28012, "trades": 16, "taker_buy_volume": 4508.59, "taker_buy_quote": 1596.05826}, {"ts": 1774653120000, "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 544.65, "quote_volume": 192.47966, "trades": 7, "taker_buy_volume": 166.4, "taker_buy_quote": 58.93394}, {"ts": 1774653180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1362.77, "quote_volume": 482.42058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653240000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 26284.87, "quote_volume": 9347.99112, "trades": 37, "taker_buy_volume": 18114.55, "taker_buy_quote": 6444.43594}, {"ts": 1774653300000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2756.1, "quote_volume": 981.1716, "trades": 8, "taker_buy_volume": 2756.1, "taker_buy_quote": 981.1716}, {"ts": 1774653360000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 14109.28, "quote_volume": 5028.86049, "trades": 25, "taker_buy_volume": 11455.18, "taker_buy_quote": 4084.00089}, {"ts": 1774653420000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 3729.11, "quote_volume": 1330.57222, "trades": 6, "taker_buy_volume": 28.96, "taker_buy_quote": 10.33872}, {"ts": 1774653480000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2142.2, "quote_volume": 762.6232, "trades": 6, "taker_buy_volume": 1714.7, "taker_buy_quote": 610.4332}, {"ts": 1774653540000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 2804.82, "quote_volume": 998.18918, "trades": 11, "taker_buy_volume": 2478.08, "taker_buy_quote": 882.19648}, {"ts": 1774653600000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653660000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 419.83, "quote_volume": 149.84649, "trades": 5, "taker_buy_volume": 405.61, "taker_buy_quote": 144.78417}, {"ts": 1774653720000, "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 8159.39, "quote_volume": 2922.09035, "trades": 24, "taker_buy_volume": 8059.86, "taker_buy_quote": 2886.51577}, {"ts": 1774653780000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 10941.64, "quote_volume": 3927.74298, "trades": 19, "taker_buy_volume": 5530.66, "taker_buy_quote": 1985.50694}, {"ts": 1774653840000, "open": 0.359, "high": 0.363, "low": 0.359, "close": 0.361, "volume": 32186.35, "quote_volume": 11627.54331, "trades": 62, "taker_buy_volume": 30211.36, "taker_buy_quote": 10914.29121}, {"ts": 1774653900000, "open": 0.362, "high": 0.364, "low": 0.361, "close": 0.364, "volume": 11647.57, "quote_volume": 4221.27923, "trades": 44, "taker_buy_volume": 10785.23, "taker_buy_quote": 3909.86817}, {"ts": 1774653960000, "open": 0.364, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 28401.77, "quote_volume": 10354.73285, "trades": 59, "taker_buy_volume": 23163.55, "taker_buy_quote": 8444.69282}, {"ts": 1774654020000, "open": 0.364, "high": 0.366, "low": 0.363, "close": 0.363, "volume": 26600.36, "quote_volume": 9697.21121, "trades": 71, "taker_buy_volume": 8218.28, "taker_buy_quote": 3000.82129}, {"ts": 1774654080000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 8799.54, "quote_volume": 3194.18308, "trades": 13, "taker_buy_volume": 4946.67, "taker_buy_quote": 1795.68663}, {"ts": 1774654140000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 10851.57, "quote_volume": 3952.73161, "trades": 21, "taker_buy_volume": 5263.93, "taker_buy_quote": 1918.86944}, {"ts": 1774654200000, "open": 0.364, "high": 0.369, "low": 0.364, "close": 0.368, "volume": 53951.87, "quote_volume": 19767.56799, "trades": 84, "taker_buy_volume": 44301.66, "taker_buy_quote": 16235.37814}, {"ts": 1774654260000, "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.369, "volume": 18318.3, "quote_volume": 6729.71645, "trades": 29, "taker_buy_volume": 5941.84, "taker_buy_quote": 2189.14912}, {"ts": 1774654320000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.369, "volume": 33871.46, "quote_volume": 12484.84061, "trades": 55, "taker_buy_volume": 18902.73, "taker_buy_quote": 6970.38633}, {"ts": 1774654380000, "open": 0.369, "high": 0.37, "low": 0.366, "close": 0.368, "volume": 66059.71, "quote_volume": 24337.37065, "trades": 60, "taker_buy_volume": 20006.69, "taker_buy_quote": 7364.34461}, {"ts": 1774654440000, "open": 0.367, "high": 0.37, "low": 0.364, "close": 0.37, "volume": 53207.8, "quote_volume": 19536.86533, "trades": 88, "taker_buy_volume": 36151.63, "taker_buy_quote": 13300.87869}, {"ts": 1774654500000, "open": 0.37, "high": 0.37, "low": 0.366, "close": 0.366, "volume": 42264.32, "quote_volume": 15530.55471, "trades": 60, "taker_buy_volume": 6068.26, "taker_buy_quote": 2238.30256}, {"ts": 1774654560000, "open": 0.366, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 24992.76, "quote_volume": 9122.00393, "trades": 53, "taker_buy_volume": 12929.96, "taker_buy_quote": 4723.50096}, {"ts": 1774654620000, "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.366, "volume": 9228.95, "quote_volume": 3377.04588, "trades": 28, "taker_buy_volume": 7343.2, "taker_buy_quote": 2688.54786}, {"ts": 1774654680000, "open": 0.366, "high": 0.366, "low": 0.36, "close": 0.361, "volume": 30362.66, "quote_volume": 10966.88749, "trades": 66, "taker_buy_volume": 15520.15, "taker_buy_quote": 5604.23699}, {"ts": 1774654740000, "open": 0.361, "high": 0.361, "low": 0.349, "close": 0.354, "volume": 136224.27, "quote_volume": 48418.46628, "trades": 240, "taker_buy_volume": 28816.24, "taker_buy_quote": 10277.69741}, {"ts": 1774654800000, "open": 0.354, "high": 0.358, "low": 0.352, "close": 0.355, "volume": 43433.69, "quote_volume": 15428.24088, "trades": 76, "taker_buy_volume": 27399.2, "taker_buy_quote": 9731.45822}, {"ts": 1774654860000, "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.36, "volume": 8939.76, "quote_volume": 3192.75053, "trades": 27, "taker_buy_volume": 8869.6, "taker_buy_quote": 3167.75957}, {"ts": 1774654920000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 7240.02, "quote_volume": 2599.41166, "trades": 16, "taker_buy_volume": 500.3, "taker_buy_quote": 179.86614}, {"ts": 1774654980000, "open": 0.358, "high": 0.362, "low": 0.358, "close": 0.362, "volume": 61249.06, "quote_volume": 22064.43615, "trades": 84, "taker_buy_volume": 27105.78, "taker_buy_quote": 9753.37409}, {"ts": 1774655040000, "open": 0.362, "high": 0.362, "low": 0.36, "close": 0.361, "volume": 8458.06, "quote_volume": 3052.02122, "trades": 16, "taker_buy_volume": 6517.64, "taker_buy_quote": 2353.47002}, {"ts": 1774655100000, "open": 0.361, "high": 0.364, "low": 0.361, "close": 0.364, "volume": 19706.82, "quote_volume": 7164.65107, "trades": 22, "taker_buy_volume": 11748.98, "taker_buy_quote": 4268.80323}, {"ts": 1774655160000, "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 3169.25, "quote_volume": 1147.2685, "trades": 6, "taker_buy_volume": 191.7, "taker_buy_quote": 69.3954}, {"ts": 1774655220000, "open": 0.363, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 28536.63, "quote_volume": 10404.48397, "trades": 64, "taker_buy_volume": 23586.15, "taker_buy_quote": 8598.37287}, {"ts": 1774655280000, "open": 0.365, "high": 0.369, "low": 0.364, "close": 0.368, "volume": 52293.08, "quote_volume": 19241.01078, "trades": 107, "taker_buy_volume": 34076.68, "taker_buy_quote": 12541.56487}, {"ts": 1774655340000, "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 53953.62, "quote_volume": 19868.1404, "trades": 68, "taker_buy_volume": 16436.28, "taker_buy_quote": 6060.33339}, {"ts": 1774655400000, "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 34744.7, "quote_volume": 12717.90166, "trades": 60, "taker_buy_volume": 16672.34, "taker_buy_quote": 6114.35937}, {"ts": 1774655460000, "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 10201.43, "quote_volume": 3734.19137, "trades": 33, "taker_buy_volume": 8509.08, "taker_buy_quote": 3116.7119}, {"ts": 1774655520000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 14920.43, "quote_volume": 5472.18945, "trades": 24, "taker_buy_volume": 11450.97, "taker_buy_quote": 4202.47779}, {"ts": 1774655580000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 16979.03, "quote_volume": 6185.87402, "trades": 33, "taker_buy_volume": 7997.62, "taker_buy_quote": 2914.60941}, {"ts": 1774655640000, "open": 0.365, "high": 0.368, "low": 0.365, "close": 0.366, "volume": 32011.72, "quote_volume": 11749.41988, "trades": 59, "taker_buy_volume": 13265.97, "taker_buy_quote": 4865.88086}, {"ts": 1774655700000, "open": 0.366, "high": 0.367, "low": 0.363, "close": 0.364, "volume": 14877.59, "quote_volume": 5424.73344, "trades": 28, "taker_buy_volume": 6864.04, "taker_buy_quote": 2501.65329}, {"ts": 1774655760000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 19216.51, "quote_volume": 6956.89879, "trades": 37, "taker_buy_volume": 8719.69, "taker_buy_quote": 3156.79326}, {"ts": 1774655820000, "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 18822.18, "quote_volume": 6813.57916, "trades": 12, "taker_buy_volume": 14685.87, "taker_buy_quote": 5316.28494}, {"ts": 1774655880000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 10404.47, "quote_volume": 3770.63393, "trades": 15, "taker_buy_volume": 4909.01, "taker_buy_quote": 1781.27741}, {"ts": 1774655940000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 5832.05, "quote_volume": 2120.27654, "trades": 19, "taker_buy_volume": 2352.17, "taker_buy_quote": 856.58664}, {"ts": 1774656000000, "open": 0.364, "high": 0.367, "low": 0.363, "close": 0.366, "volume": 22663.26, "quote_volume": 8305.40085, "trades": 41, "taker_buy_volume": 12908.64, "taker_buy_quote": 4736.48682}, {"ts": 1774656060000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 8756.27, "quote_volume": 3203.05583, "trades": 23, "taker_buy_volume": 4044.97, "taker_buy_quote": 1480.37205}, {"ts": 1774656120000, "open": 0.366, "high": 0.369, "low": 0.366, "close": 0.367, "volume": 35829.9, "quote_volume": 13175.23922, "trades": 61, "taker_buy_volume": 16825.92, "taker_buy_quote": 6196.65622}, {"ts": 1774656180000, "open": 0.368, "high": 0.368, "low": 0.362, "close": 0.362, "volume": 35462.77, "quote_volume": 12901.23427, "trades": 65, "taker_buy_volume": 13067.64, "taker_buy_quote": 4758.41514}, {"ts": 1774656240000, "open": 0.362, "high": 0.367, "low": 0.362, "close": 0.367, "volume": 10217.23, "quote_volume": 3717.02085, "trades": 23, "taker_buy_volume": 8584.48, "taker_buy_quote": 3124.40757}, {"ts": 1774656300000, "open": 0.365, "high": 0.368, "low": 0.365, "close": 0.367, "volume": 5091.1, "quote_volume": 1868.031, "trades": 20, "taker_buy_volume": 4865.81, "taker_buy_quote": 1785.59229}, {"ts": 1774656360000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 15205.46, "quote_volume": 5554.93449, "trades": 17, "taker_buy_volume": 624.5, "taker_buy_quote": 227.97652}, {"ts": 1774656420000, "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 2277.19, "quote_volume": 833.53905, "trades": 7, "taker_buy_volume": 2228.23, "taker_buy_quote": 815.66841}, {"ts": 1774656480000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 19585.61, "quote_volume": 7216.02531, "trades": 44, "taker_buy_volume": 3594.22, "taker_buy_quote": 1324.75442}, {"ts": 1774656540000, "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.37, "volume": 66935.16, "quote_volume": 24729.8738, "trades": 64, "taker_buy_volume": 48948.57, "taker_buy_quote": 18099.28469}, {"ts": 1774656600000, "open": 0.371, "high": 0.379, "low": 0.369, "close": 0.379, "volume": 52169.0, "quote_volume": 19557.30293, "trades": 104, "taker_buy_volume": 37560.01, "taker_buy_quote": 14071.38213}, {"ts": 1774656660000, "open": 0.378, "high": 0.379, "low": 0.374, "close": 0.377, "volume": 52729.49, "quote_volume": 19862.43083, "trades": 86, "taker_buy_volume": 32573.33, "taker_buy_quote": 12275.80215}, {"ts": 1774656720000, "open": 0.376, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 45361.58, "quote_volume": 17082.15343, "trades": 88, "taker_buy_volume": 19146.71, "taker_buy_quote": 7215.16562}, {"ts": 1774656780000, "open": 0.376, "high": 0.38, "low": 0.376, "close": 0.38, "volume": 40220.04, "quote_volume": 15213.57512, "trades": 73, "taker_buy_volume": 20877.77, "taker_buy_quote": 7897.65061}, {"ts": 1774656840000, "open": 0.379, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 39759.9, "quote_volume": 15154.92562, "trades": 96, "taker_buy_volume": 26630.8, "taker_buy_quote": 10147.92456}, {"ts": 1774656900000, "open": 0.381, "high": 0.382, "low": 0.377, "close": 0.378, "volume": 76752.45, "quote_volume": 29066.42496, "trades": 85, "taker_buy_volume": 24729.09, "taker_buy_quote": 9366.62693}, {"ts": 1774656960000, "open": 0.379, "high": 0.38, "low": 0.376, "close": 0.379, "volume": 24535.67, "quote_volume": 9286.28323, "trades": 53, "taker_buy_volume": 8056.9, "taker_buy_quote": 3047.5324}, {"ts": 1774657020000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 25952.68, "quote_volume": 9825.86504, "trades": 50, "taker_buy_volume": 7334.66, "taker_buy_quote": 2778.51916}, {"ts": 1774657080000, "open": 0.38, "high": 0.383, "low": 0.377, "close": 0.378, "volume": 84319.94, "quote_volume": 31958.29811, "trades": 124, "taker_buy_volume": 43332.52, "taker_buy_quote": 16444.7717}, {"ts": 1774657140000, "open": 0.377, "high": 0.377, "low": 0.373, "close": 0.376, "volume": 22953.13, "quote_volume": 8600.21043, "trades": 71, "taker_buy_volume": 13154.27, "taker_buy_quote": 4930.31118}, {"ts": 1774657200000, "open": 0.376, "high": 0.377, "low": 0.372, "close": 0.373, "volume": 32794.0, "quote_volume": 12263.2019, "trades": 62, "taker_buy_volume": 10929.22, "taker_buy_quote": 4085.36762}, {"ts": 1774657260000, "open": 0.372, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 47228.24, "quote_volume": 17547.30959, "trades": 81, "taker_buy_volume": 19265.03, "taker_buy_quote": 7157.57698}, {"ts": 1774657320000, "open": 0.372, "high": 0.375, "low": 0.372, "close": 0.372, "volume": 14734.6, "quote_volume": 5500.35154, "trades": 42, "taker_buy_volume": 7433.37, "taker_buy_quote": 2781.73226}, {"ts": 1774657380000, "open": 0.373, "high": 0.373, "low": 0.368, "close": 0.371, "volume": 46982.92, "quote_volume": 17367.39326, "trades": 81, "taker_buy_volume": 26652.58, "taker_buy_quote": 9853.37266}, {"ts": 1774657440000, "open": 0.371, "high": 0.373, "low": 0.369, "close": 0.373, "volume": 13072.76, "quote_volume": 4844.86779, "trades": 37, "taker_buy_volume": 10091.06, "taker_buy_quote": 3742.61513}, {"ts": 1774657500000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 9037.46, "quote_volume": 3354.8709, "trades": 15, "taker_buy_volume": 1192.05, "taker_buy_quote": 443.1025}, {"ts": 1774657560000, "open": 0.37, "high": 0.371, "low": 0.366, "close": 0.367, "volume": 31198.26, "quote_volume": 11489.22532, "trades": 36, "taker_buy_volume": 1614.58, "taker_buy_quote": 593.46829}, {"ts": 1774657620000, "open": 0.366, "high": 0.367, "low": 0.363, "close": 0.366, "volume": 35334.61, "quote_volume": 12889.68074, "trades": 69, "taker_buy_volume": 18497.42, "taker_buy_quote": 6753.77805}, {"ts": 1774657680000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 5777.74, "quote_volume": 2120.65507, "trades": 17, "taker_buy_volume": 5777.74, "taker_buy_quote": 2120.65507}, {"ts": 1774657740000, "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.368, "volume": 5341.77, "quote_volume": 1965.22315, "trades": 14, "taker_buy_volume": 4195.42, "taker_buy_quote": 1543.94109}, {"ts": 1774657800000, "open": 0.368, "high": 0.368, "low": 0.36, "close": 0.361, "volume": 67083.2, "quote_volume": 24255.81415, "trades": 137, "taker_buy_volume": 28231.11, "taker_buy_quote": 10200.30265}, {"ts": 1774657860000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 20557.9, "quote_volume": 7441.47664, "trades": 31, "taker_buy_volume": 6837.33, "taker_buy_quote": 2475.11346}, {"ts": 1774657920000, "open": 0.362, "high": 0.364, "low": 0.361, "close": 0.361, "volume": 17830.92, "quote_volume": 6460.71589, "trades": 31, "taker_buy_volume": 7397.17, "taker_buy_quote": 2682.91256}, {"ts": 1774657980000, "open": 0.36, "high": 0.362, "low": 0.357, "close": 0.357, "volume": 94852.63, "quote_volume": 34015.53576, "trades": 111, "taker_buy_volume": 21802.94, "taker_buy_quote": 7822.33735}, {"ts": 1774658040000, "open": 0.357, "high": 0.358, "low": 0.354, "close": 0.354, "volume": 20220.95, "quote_volume": 7183.77603, "trades": 39, "taker_buy_volume": 7133.81, "taker_buy_quote": 2536.129}, {"ts": 1774658100000, "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 28735.67, "quote_volume": 10204.13293, "trades": 43, "taker_buy_volume": 12668.95, "taker_buy_quote": 4505.37774}, {"ts": 1774658160000, "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.355, "volume": 23918.89, "quote_volume": 8524.55684, "trades": 43, "taker_buy_volume": 10053.13, "taker_buy_quote": 3582.60945}, {"ts": 1774658220000, "open": 0.355, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 42681.22, "quote_volume": 15253.78856, "trades": 40, "taker_buy_volume": 13926.26, "taker_buy_quote": 4980.09364}, {"ts": 1774658280000, "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 14032.05, "quote_volume": 5012.15343, "trades": 21, "taker_buy_volume": 9014.62, "taker_buy_quote": 3221.18458}, {"ts": 1774658340000, "open": 0.357, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 24135.17, "quote_volume": 8659.24448, "trades": 30, "taker_buy_volume": 9179.64, "taker_buy_quote": 3290.51533}, {"ts": 1774658400000, "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.359, "volume": 21607.78, "quote_volume": 7779.89082, "trades": 26, "taker_buy_volume": 8663.02, "taker_buy_quote": 3117.08098}, {"ts": 1774658460000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 5703.55, "quote_volume": 2047.44684, "trades": 13, "taker_buy_volume": 3970.34, "taker_buy_quote": 1425.40278}, {"ts": 1774658520000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 13890.81, "quote_volume": 5012.08235, "trades": 20, "taker_buy_volume": 8346.8, "taker_buy_quote": 3011.55266}, {"ts": 1774658580000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 15001.89, "quote_volume": 5400.8622, "trades": 22, "taker_buy_volume": 4087.4, "taker_buy_quote": 1472.71361}, {"ts": 1774658640000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 11865.27, "quote_volume": 4276.70334, "trades": 22, "taker_buy_volume": 4795.45, "taker_buy_quote": 1729.77569}, {"ts": 1774658700000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 2272.4, "quote_volume": 815.93087, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658760000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 6085.44, "quote_volume": 2175.51268, "trades": 25, "taker_buy_volume": 1015.52, "taker_buy_quote": 363.55616}, {"ts": 1774658820000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 4242.62, "quote_volume": 1522.04975, "trades": 11, "taker_buy_volume": 2925.79, "taker_buy_quote": 1050.35861}, {"ts": 1774658880000, "open": 0.358, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 11415.29, "quote_volume": 4109.47541, "trades": 19, "taker_buy_volume": 11387.52, "taker_buy_quote": 4099.47821}, {"ts": 1774658940000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 9935.67, "quote_volume": 3593.61319, "trades": 33, "taker_buy_volume": 7472.71, "taker_buy_quote": 2703.11373}, {"ts": 1774659000000, "open": 0.361, "high": 0.363, "low": 0.36, "close": 0.36, "volume": 14705.15, "quote_volume": 5325.96388, "trades": 39, "taker_buy_volume": 10032.28, "taker_buy_quote": 3636.76676}, {"ts": 1774659060000, "open": 0.361, "high": 0.361, "low": 0.357, "close": 0.357, "volume": 16844.1, "quote_volume": 6044.94166, "trades": 30, "taker_buy_volume": 6348.98, "taker_buy_quote": 2286.03106}, {"ts": 1774659120000, "open": 0.357, "high": 0.358, "low": 0.354, "close": 0.354, "volume": 33233.42, "quote_volume": 11821.53036, "trades": 56, "taker_buy_volume": 16423.81, "taker_buy_quote": 5842.73697}, {"ts": 1774659180000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4231.29, "quote_volume": 1497.92561, "trades": 8, "taker_buy_volume": 48.95, "taker_buy_quote": 17.37725}, {"ts": 1774659240000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.356, "volume": 10815.43, "quote_volume": 3842.96653, "trades": 20, "taker_buy_volume": 8680.19, "taker_buy_quote": 3085.65027}, {"ts": 1774659300000, "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 13099.77, "quote_volume": 4653.46363, "trades": 25, "taker_buy_volume": 4019.32, "taker_buy_quote": 1430.42353}, {"ts": 1774659360000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 13061.94, "quote_volume": 4613.90755, "trades": 27, "taker_buy_volume": 40.18, "taker_buy_quote": 14.18354}, {"ts": 1774659420000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 19673.37, "quote_volume": 6908.00664, "trades": 28, "taker_buy_volume": 95.55, "taker_buy_quote": 33.6336}, {"ts": 1774659480000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 17359.15, "quote_volume": 6093.30534, "trades": 32, "taker_buy_volume": 8837.04, "taker_buy_quote": 3105.99445}, {"ts": 1774659540000, "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 21277.22, "quote_volume": 7452.40419, "trades": 35, "taker_buy_volume": 4356.77, "taker_buy_quote": 1531.97288}, {"ts": 1774659600000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 14929.42, "quote_volume": 5220.03791, "trades": 47, "taker_buy_volume": 3972.74, "taker_buy_quote": 1394.38294}, {"ts": 1774659660000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 27305.98, "quote_volume": 9494.43329, "trades": 56, "taker_buy_volume": 2554.43, "taker_buy_quote": 891.49607}, {"ts": 1774659720000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 3251.47, "quote_volume": 1131.8182, "trades": 11, "taker_buy_volume": 1851.02, "taker_buy_quote": 644.4616}, {"ts": 1774659780000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 4957.91, "quote_volume": 1732.89681, "trades": 17, "taker_buy_volume": 2614.87, "taker_buy_quote": 915.17585}, {"ts": 1774659840000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 2303.6, "quote_volume": 801.52101, "trades": 14, "taker_buy_volume": 1610.84, "taker_buy_quote": 560.57232}, {"ts": 1774659900000, "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 5347.09, "quote_volume": 1855.22165, "trades": 16, "taker_buy_volume": 89.17, "taker_buy_quote": 30.99648}, {"ts": 1774659960000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 10411.35, "quote_volume": 3604.02441, "trades": 20, "taker_buy_volume": 9317.36, "taker_buy_quote": 3225.50387}, {"ts": 1774660020000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 15180.65, "quote_volume": 5238.97643, "trades": 26, "taker_buy_volume": 1363.17, "taker_buy_quote": 471.65682}, {"ts": 1774660080000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 1596.75, "quote_volume": 553.59793, "trades": 4, "taker_buy_volume": 1573.34, "taker_buy_quote": 545.52148}, {"ts": 1774660140000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 13411.84, "quote_volume": 4644.67973, "trades": 20, "taker_buy_volume": 3199.07, "taker_buy_quote": 1107.4464}, {"ts": 1774660200000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 7979.6, "quote_volume": 2768.82459, "trades": 9, "taker_buy_volume": 7882.99, "taker_buy_quote": 2735.39753}, {"ts": 1774660260000, "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 9275.73, "quote_volume": 3218.15073, "trades": 22, "taker_buy_volume": 5408.53, "taker_buy_quote": 1876.8461}, {"ts": 1774660320000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 29333.71, "quote_volume": 10150.37244, "trades": 30, "taker_buy_volume": 908.78, "taker_buy_quote": 315.34666}, {"ts": 1774660380000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 16044.27, "quote_volume": 5520.12837, "trades": 28, "taker_buy_volume": 2829.8, "taker_buy_quote": 973.4512}, {"ts": 1774660440000, "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 36833.54, "quote_volume": 12640.0948, "trades": 51, "taker_buy_volume": 10458.38, "taker_buy_quote": 3591.651}, {"ts": 1774660500000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 3683.38, "quote_volume": 1268.71918, "trades": 17, "taker_buy_volume": 1664.42, "taker_buy_quote": 574.2249}, {"ts": 1774660560000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 6136.89, "quote_volume": 2114.76909, "trades": 15, "taker_buy_volume": 2539.48, "taker_buy_quote": 876.1206}, {"ts": 1774660620000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 4628.1, "quote_volume": 1592.08089, "trades": 12, "taker_buy_volume": 1451.29, "taker_buy_quote": 499.25825}, {"ts": 1774660680000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 6546.21, "quote_volume": 2251.93712, "trades": 15, "taker_buy_volume": 1819.88, "taker_buy_quote": 626.0796}, {"ts": 1774660740000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 5550.93, "quote_volume": 1901.52955, "trades": 19, "taker_buy_volume": 1505.43, "taker_buy_quote": 516.45896}, {"ts": 1774660800000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 6708.33, "quote_volume": 2299.90567, "trades": 15, "taker_buy_volume": 5554.6, "taker_buy_quote": 1905.33001}, {"ts": 1774660860000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 1200.19, "quote_volume": 411.77351, "trades": 10, "taker_buy_volume": 108.34, "taker_buy_quote": 37.26896}, {"ts": 1774660920000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 656.89, "quote_volume": 225.28034, "trades": 6, "taker_buy_volume": 458.43, "taker_buy_quote": 157.24149}, {"ts": 1774660980000, "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 50718.17, "quote_volume": 17289.29581, "trades": 97, "taker_buy_volume": 11289.65, "taker_buy_quote": 3867.00985}, {"ts": 1774661040000, "open": 0.341, "high": 0.341, "low": 0.337, "close": 0.34, "volume": 26594.57, "quote_volume": 9010.43442, "trades": 66, "taker_buy_volume": 19637.85, "taker_buy_quote": 6657.16522}, {"ts": 1774661100000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 14397.72, "quote_volume": 4882.18691, "trades": 29, "taker_buy_volume": 6941.55, "taker_buy_quote": 2354.54528}, {"ts": 1774661160000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 14234.19, "quote_volume": 4851.55268, "trades": 21, "taker_buy_volume": 5529.33, "taker_buy_quote": 1883.19542}, {"ts": 1774661220000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 9608.32, "quote_volume": 3276.89151, "trades": 25, "taker_buy_volume": 3683.28, "taker_buy_quote": 1256.45287}, {"ts": 1774661280000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 7929.02, "quote_volume": 2695.99868, "trades": 15, "taker_buy_volume": 146.62, "taker_buy_quote": 49.99742}, {"ts": 1774661340000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5125.61, "quote_volume": 1747.19627, "trades": 8, "taker_buy_volume": 5110.91, "taker_buy_quote": 1742.19827}, {"ts": 1774661400000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 6993.7, "quote_volume": 2376.81817, "trades": 16, "taker_buy_volume": 5953.87, "taker_buy_quote": 2024.3158}, {"ts": 1774661460000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5764.48, "quote_volume": 1963.02265, "trades": 18, "taker_buy_volume": 3237.05, "taker_buy_quote": 1102.26336}, {"ts": 1774661520000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 6886.75, "quote_volume": 2347.94299, "trades": 13, "taker_buy_volume": 2030.86, "taker_buy_quote": 692.59381}, {"ts": 1774661580000, "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.343, "volume": 41600.79, "quote_volume": 14223.62243, "trades": 59, "taker_buy_volume": 23707.19, "taker_buy_quote": 8110.29019}, {"ts": 1774661640000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1032.88, "quote_volume": 353.18888, "trades": 6, "taker_buy_volume": 414.6, "taker_buy_quote": 141.7932}, {"ts": 1774661700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3693.97, "quote_volume": 1259.70605, "trades": 9, "taker_buy_volume": 62.28, "taker_buy_quote": 21.29976}, {"ts": 1774661760000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 2739.29, "quote_volume": 932.30211, "trades": 19, "taker_buy_volume": 943.51, "taker_buy_quote": 321.73691}, {"ts": 1774661820000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 9023.11, "quote_volume": 3061.1409, "trades": 14, "taker_buy_volume": 7255.19, "taker_buy_quote": 2461.88541}, {"ts": 1774661880000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 35518.71, "quote_volume": 11981.53858, "trades": 36, "taker_buy_volume": 3866.82, "taker_buy_quote": 1307.02395}, {"ts": 1774661940000, "open": 0.338, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 28135.51, "quote_volume": 9445.45757, "trades": 77, "taker_buy_volume": 11764.17, "taker_buy_quote": 3952.76112}, {"ts": 1774662000000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6963.75, "quote_volume": 2341.06925, "trades": 15, "taker_buy_volume": 3084.39, "taker_buy_quote": 1037.60429}, {"ts": 1774662060000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1414.26, "quote_volume": 477.37197, "trades": 6, "taker_buy_volume": 1309.65, "taker_buy_quote": 442.1184}, {"ts": 1774662120000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4561.8, "quote_volume": 1536.04931, "trades": 6, "taker_buy_volume": 3051.1, "taker_buy_quote": 1028.2207}, {"ts": 1774662180000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 8885.66, "quote_volume": 2993.60276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 448.59, "quote_volume": 151.17483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 661.59, "quote_volume": 222.95583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662360000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 19663.27, "quote_volume": 6632.9169, "trades": 28, "taker_buy_volume": 10719.74, "taker_buy_quote": 3618.94729}, {"ts": 1774662420000, "open": 0.338, "high": 0.342, "low": 0.338, "close": 0.342, "volume": 21428.37, "quote_volume": 7286.17926, "trades": 31, "taker_buy_volume": 18406.78, "taker_buy_quote": 6255.81707}, {"ts": 1774662480000, "open": 0.342, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 76679.8, "quote_volume": 26172.71683, "trades": 160, "taker_buy_volume": 54598.71, "taker_buy_quote": 18619.22182}, {"ts": 1774662540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 11810.85, "quote_volume": 4027.49985, "trades": 20, "taker_buy_volume": 9152.45, "taker_buy_quote": 3120.98545}, {"ts": 1774662600000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 3504.1, "quote_volume": 1194.85168, "trades": 10, "taker_buy_volume": 3218.27, "taker_buy_quote": 1097.4607}, {"ts": 1774662660000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 43816.64, "quote_volume": 14958.26132, "trades": 56, "taker_buy_volume": 28876.88, "taker_buy_quote": 9861.16279}, {"ts": 1774662720000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 4521.29, "quote_volume": 1553.16256, "trades": 10, "taker_buy_volume": 4503.49, "taker_buy_quote": 1547.05716}, {"ts": 1774662780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3904.8, "quote_volume": 1339.3464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662840000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 108.0, "quote_volume": 37.044, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 37.044}, {"ts": 1774662900000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 552.75, "quote_volume": 190.35608, "trades": 7, "taker_buy_volume": 463.84, "taker_buy_quote": 159.77104}, {"ts": 1774662960000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 3243.84, "quote_volume": 1116.49534, "trades": 11, "taker_buy_volume": 614.38, "taker_buy_quote": 211.9611}, {"ts": 1774663020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3410.55, "quote_volume": 1169.81865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663080000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2058.08, "quote_volume": 705.95184, "trades": 6, "taker_buy_volume": 1729.4, "taker_buy_quote": 593.2146}, {"ts": 1774663140000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 8522.56, "quote_volume": 2934.47266, "trades": 11, "taker_buy_volume": 8522.56, "taker_buy_quote": 2934.47266}, {"ts": 1774663200000, "open": 0.344, "high": 0.348, "low": 0.344, "close": 0.346, "volume": 16566.05, "quote_volume": 5737.23213, "trades": 33, "taker_buy_volume": 9661.41, "taker_buy_quote": 3345.29813}, {"ts": 1774663260000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 7093.23, "quote_volume": 2461.60938, "trades": 20, "taker_buy_volume": 4054.05, "taker_buy_quote": 1407.01392}, {"ts": 1774663320000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.35, "volume": 34347.58, "quote_volume": 11980.55965, "trades": 43, "taker_buy_volume": 24461.31, "taker_buy_quote": 8536.02677}, {"ts": 1774663380000, "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.348, "volume": 27407.86, "quote_volume": 9538.12562, "trades": 46, "taker_buy_volume": 12502.57, "taker_buy_quote": 4356.24653}, {"ts": 1774663440000, "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.344, "volume": 15896.56, "quote_volume": 5481.93817, "trades": 30, "taker_buy_volume": 6285.98, "taker_buy_quote": 2169.34138}, {"ts": 1774663500000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 9681.54, "quote_volume": 3319.56723, "trades": 16, "taker_buy_volume": 17.49, "taker_buy_quote": 5.99907}, {"ts": 1774663560000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 22725.76, "quote_volume": 7784.25615, "trades": 42, "taker_buy_volume": 10743.46, "taker_buy_quote": 3685.39057}, {"ts": 1774663620000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 18470.12, "quote_volume": 6314.12218, "trades": 21, "taker_buy_volume": 3171.44, "taker_buy_quote": 1081.61089}, {"ts": 1774663680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 7547.05, "quote_volume": 2573.54405, "trades": 5, "taker_buy_volume": 4537.65, "taker_buy_quote": 1547.33865}, {"ts": 1774663740000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 10490.16, "quote_volume": 3579.51725, "trades": 10, "taker_buy_volume": 7033.52, "taker_buy_quote": 2400.74201}, {"ts": 1774663800000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 1640.34, "quote_volume": 563.32228, "trades": 10, "taker_buy_volume": 1256.34, "taker_buy_quote": 431.61028}, {"ts": 1774663860000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 18386.24, "quote_volume": 6318.28121, "trades": 31, "taker_buy_volume": 619.18, "taker_buy_quote": 212.99792}, {"ts": 1774663920000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8543.39, "quote_volume": 2923.25092, "trades": 11, "taker_buy_volume": 6484.83, "taker_buy_quote": 2217.81186}, {"ts": 1774663980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 514.67, "quote_volume": 176.01714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664040000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3811.41, "quote_volume": 1302.64554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664160000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 6788.17, "quote_volume": 2329.41755, "trades": 12, "taker_buy_volume": 6186.75, "taker_buy_quote": 2122.64209}, {"ts": 1774664220000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 28226.22, "quote_volume": 9691.57188, "trades": 25, "taker_buy_volume": 1990.6, "taker_buy_quote": 680.7852}, {"ts": 1774664280000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 6086.26, "quote_volume": 2074.99355, "trades": 10, "taker_buy_volume": 97.72, "taker_buy_quote": 33.32252}, {"ts": 1774664340000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 757.56, "quote_volume": 258.11598, "trades": 8, "taker_buy_volume": 545.58, "taker_buy_quote": 186.04278}, {"ts": 1774664400000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 30225.79, "quote_volume": 10309.52717, "trades": 21, "taker_buy_volume": 30209.78, "taker_buy_quote": 10304.06776}, {"ts": 1774664460000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 6130.03, "quote_volume": 2090.53023, "trades": 10, "taker_buy_volume": 190.0, "taker_buy_quote": 64.98}, {"ts": 1774664520000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 21431.46, "quote_volume": 7325.67615, "trades": 25, "taker_buy_volume": 15733.51, "taker_buy_quote": 5376.97725}, {"ts": 1774664580000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 882.14, "quote_volume": 302.62833, "trades": 8, "taker_buy_volume": 882.14, "taker_buy_quote": 302.62833}, {"ts": 1774664640000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 773.72, "quote_volume": 265.88625, "trades": 8, "taker_buy_volume": 519.75, "taker_buy_quote": 178.794}, {"ts": 1774664700000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 3242.5, "quote_volume": 1114.33513, "trades": 5, "taker_buy_volume": 3189.21, "taker_buy_quote": 1096.05666}, {"ts": 1774664760000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 326.47, "quote_volume": 112.30568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664820000, "open": 0.345, "high": 0.345, "low": 0.338, "close": 0.34, "volume": 83406.23, "quote_volume": 28397.37391, "trades": 113, "taker_buy_volume": 7323.18, "taker_buy_quote": 2483.93591}, {"ts": 1774664880000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 6075.69, "quote_volume": 2058.92157, "trades": 12, "taker_buy_volume": 2947.03, "taker_buy_quote": 999.06081}, {"ts": 1774664940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 11345.2, "quote_volume": 3846.0228, "trades": 15, "taker_buy_volume": 8046.14, "taker_buy_quote": 2727.64146}, {"ts": 1774665000000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 18348.92, "quote_volume": 6215.96485, "trades": 17, "taker_buy_volume": 669.12, "taker_buy_quote": 226.83168}, {"ts": 1774665060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3449.09, "quote_volume": 1165.79242, "trades": 7, "taker_buy_volume": 3449.09, "taker_buy_quote": 1165.79242}, {"ts": 1774665120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 583.52, "quote_volume": 197.81328, "trades": 2, "taker_buy_volume": 583.52, "taker_buy_quote": 197.81328}, {"ts": 1774665180000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1373.05, "quote_volume": 465.61569, "trades": 5, "taker_buy_volume": 929.13, "taker_buy_quote": 315.12681}, {"ts": 1774665240000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2324.68, "quote_volume": 790.73867, "trades": 13, "taker_buy_volume": 1602.48, "taker_buy_quote": 545.19067}, {"ts": 1774665300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 302.16, "quote_volume": 102.7344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665360000, "open": 0.34, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 61022.79, "quote_volume": 20666.83203, "trades": 69, "taker_buy_volume": 13871.39, "taker_buy_quote": 4683.65133}, {"ts": 1774665420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3265.69, "quote_volume": 1100.53753, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665480000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 12081.62, "quote_volume": 4086.97146, "trades": 24, "taker_buy_volume": 11013.74, "taker_buy_quote": 3726.02802}, {"ts": 1774665540000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 7832.75, "quote_volume": 2646.9817, "trades": 11, "taker_buy_volume": 7307.6, "taker_buy_quote": 2469.9688}, {"ts": 1774665600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 386.92, "quote_volume": 130.77896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3148.74, "quote_volume": 1064.27412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665720000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 27655.64, "quote_volume": 9333.14727, "trades": 24, "taker_buy_volume": 11008.04, "taker_buy_quote": 3713.20489}, {"ts": 1774665780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 123.78, "quote_volume": 41.83764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665840000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 41843.23, "quote_volume": 14102.71938, "trades": 40, "taker_buy_volume": 7500.81, "taker_buy_quote": 2527.79072}, {"ts": 1774665900000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 33.89, "quote_volume": 11.43868, "trades": 2, "taker_buy_volume": 17.75, "taker_buy_quote": 5.9995}, {"ts": 1774665960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3186.96, "quote_volume": 1074.00552, "trades": 8, "taker_buy_volume": 2386.72, "taker_buy_quote": 804.32464}, {"ts": 1774666020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 473.26, "quote_volume": 159.96188, "trades": 3, "taker_buy_volume": 473.26, "taker_buy_quote": 159.96188}, {"ts": 1774666080000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 386.57, "quote_volume": 130.75925, "trades": 5, "taker_buy_volume": 386.57, "taker_buy_quote": 130.75925}, {"ts": 1774666140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 272.7, "quote_volume": 92.1726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666260000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 3579.7, "quote_volume": 1213.60565, "trades": 7, "taker_buy_volume": 87.35, "taker_buy_quote": 29.699}, {"ts": 1774666320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 7121.57, "quote_volume": 2428.45537, "trades": 10, "taker_buy_volume": 4260.71, "taker_buy_quote": 1452.90211}, {"ts": 1774666380000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 20492.97, "quote_volume": 7019.60823, "trades": 29, "taker_buy_volume": 17942.71, "taker_buy_quote": 6145.90684}, {"ts": 1774666440000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 8692.61, "quote_volume": 2967.09472, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2037.96, "quote_volume": 694.94436, "trades": 5, "taker_buy_volume": 1822.83, "taker_buy_quote": 621.58503}, {"ts": 1774666560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 841.89, "quote_volume": 287.92638, "trades": 2, "taker_buy_volume": 841.89, "taker_buy_quote": 287.92638}, {"ts": 1774666620000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 5229.19, "quote_volume": 1784.11255, "trades": 8, "taker_buy_volume": 958.76, "taker_buy_quote": 327.89592}, {"ts": 1774666680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 20.81, "quote_volume": 7.09621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 5977.86, "quote_volume": 2044.42812, "trades": 4, "taker_buy_volume": 5977.86, "taker_buy_quote": 2044.42812}, {"ts": 1774666860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 281.01, "quote_volume": 96.38643, "trades": 3, "taker_buy_volume": 281.01, "taker_buy_quote": 96.38643}, {"ts": 1774666920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 447.55, "quote_volume": 153.50965, "trades": 3, "taker_buy_volume": 447.55, "taker_buy_quote": 153.50965}, {"ts": 1774666980000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 18361.21, "quote_volume": 6261.13137, "trades": 35, "taker_buy_volume": 60.42, "taker_buy_quote": 20.60322}, {"ts": 1774667040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4253.17, "quote_volume": 1446.0778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667100000, "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.338, "volume": 40407.88, "quote_volume": 13730.28166, "trades": 53, "taker_buy_volume": 12291.7, "taker_buy_quote": 4176.55294}, {"ts": 1774667160000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 9827.7, "quote_volume": 3323.18955, "trades": 22, "taker_buy_volume": 6789.88, "taker_buy_quote": 2296.40639}, {"ts": 1774667220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 76.17, "quote_volume": 25.74546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1870.28, "quote_volume": 632.15464, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1099.85, "quote_volume": 372.84915, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 561.76, "quote_volume": 190.43664, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2083.39, "quote_volume": 706.26921, "trades": 29, "taker_buy_volume": 454.39, "taker_buy_quote": 154.03821}, {"ts": 1774667520000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 5722.34, "quote_volume": 1943.16971, "trades": 6, "taker_buy_volume": 3296.45, "taker_buy_quote": 1120.793}, {"ts": 1774667580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 156.5, "quote_volume": 53.0535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667700000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 5175.18, "quote_volume": 1752.43595, "trades": 12, "taker_buy_volume": 3225.11, "taker_buy_quote": 1093.31229}, {"ts": 1774667760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6924.81, "quote_volume": 2340.58578, "trades": 29, "taker_buy_volume": 2177.16, "taker_buy_quote": 735.88008}, {"ts": 1774667820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 62.88, "quote_volume": 21.25344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667880000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 7018.58, "quote_volume": 2372.30899, "trades": 65, "taker_buy_volume": 4193.46, "taker_buy_quote": 1417.41843}, {"ts": 1774667940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668000000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 3627.89, "quote_volume": 1229.49409, "trades": 12, "taker_buy_volume": 3267.27, "taker_buy_quote": 1107.60453}, {"ts": 1774668060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668120000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6832.0, "quote_volume": 2313.4825, "trades": 57, "taker_buy_volume": 2549.26, "taker_buy_quote": 864.19914}, {"ts": 1774668180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 4155.92, "quote_volume": 1408.83596, "trades": 4, "taker_buy_volume": 4135.0, "taker_buy_quote": 1401.765}, {"ts": 1774668360000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1289.04, "quote_volume": 436.69452, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 338.661}, {"ts": 1774668420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3522.56, "quote_volume": 1194.14784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1874.27, "quote_volume": 633.50326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6543.23, "quote_volume": 2211.61174, "trades": 26, "taker_buy_volume": 18.1, "taker_buy_quote": 6.1178}, {"ts": 1774668600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 298.14, "quote_volume": 100.47318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1049.04, "quote_volume": 354.57552, "trades": 2, "taker_buy_volume": 1049.04, "taker_buy_quote": 354.57552}, {"ts": 1774668720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 820.88, "quote_volume": 277.45744, "trades": 4, "taker_buy_volume": 287.13, "taker_buy_quote": 97.04994}, {"ts": 1774668780000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 13204.9, "quote_volume": 4453.23091, "trades": 88, "taker_buy_volume": 6817.65, "taker_buy_quote": 2300.24835}, {"ts": 1774668840000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 5597.25, "quote_volume": 1886.291, "trades": 29, "taker_buy_volume": 111.25, "taker_buy_quote": 37.509}, {"ts": 1774668900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4762.46, "quote_volume": 1604.94902, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2347.04, "quote_volume": 788.60544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669020000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 81.97, "quote_volume": 27.64164, "trades": 3, "taker_buy_volume": 17.75, "taker_buy_quote": 5.9995}, {"ts": 1774669080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 112.28, "quote_volume": 37.83836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 771.86, "quote_volume": 260.11682, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669200000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 645.89, "quote_volume": 217.61502, "trades": 10, "taker_buy_volume": 34.04, "taker_buy_quote": 11.47148}, {"ts": 1774669260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1637.58, "quote_volume": 551.86446, "trades": 39, "taker_buy_volume": 85.92, "taker_buy_quote": 28.95504}, {"ts": 1774669320000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 144.11, "quote_volume": 48.58201, "trades": 3, "taker_buy_volume": 16.94, "taker_buy_quote": 5.72572}, {"ts": 1774669380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 203.71, "quote_volume": 68.65027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1461.01, "quote_volume": 492.36037, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2700.3, "quote_volume": 910.0011, "trades": 2, "taker_buy_volume": 2700.3, "taker_buy_quote": 910.0011}, {"ts": 1774669560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1527.29, "quote_volume": 514.69673, "trades": 8, "taker_buy_volume": 454.39, "taker_buy_quote": 153.12943}, {"ts": 1774669620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1549.02, "quote_volume": 522.01974, "trades": 5, "taker_buy_volume": 1209.85, "taker_buy_quote": 407.71945}, {"ts": 1774669680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669740000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 535.0, "quote_volume": 180.6187, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 35.58, "quote_volume": 12.02604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 753.14, "quote_volume": 255.31446, "trades": 10, "taker_buy_volume": 454.39, "taker_buy_quote": 154.03821}, {"ts": 1774669920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3511.28, "quote_volume": 1190.32392, "trades": 9, "taker_buy_volume": 583.23, "taker_buy_quote": 197.71497}, {"ts": 1774669980000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 12904.56, "quote_volume": 4385.56364, "trades": 71, "taker_buy_volume": 8862.53, "taker_buy_quote": 3011.27344}, {"ts": 1774670040000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 12265.64, "quote_volume": 4178.56352, "trades": 40, "taker_buy_volume": 9426.03, "taker_buy_quote": 3210.37151}, {"ts": 1774670100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5568.0, "quote_volume": 1893.12, "trades": 48, "taker_buy_volume": 61.9, "taker_buy_quote": 21.046}, {"ts": 1774670160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 578.94, "quote_volume": 196.8396, "trades": 1, "taker_buy_volume": 578.94, "taker_buy_quote": 196.8396}, {"ts": 1774670220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 317.71, "quote_volume": 107.70369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670340000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 95.9, "quote_volume": 32.53022, "trades": 2, "taker_buy_volume": 20.12, "taker_buy_quote": 6.8408}, {"ts": 1774670400000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 8274.75, "quote_volume": 2812.7001, "trades": 72, "taker_buy_volume": 3912.08, "taker_buy_quote": 1330.1072}, {"ts": 1774670460000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 8536.67, "quote_volume": 2902.56828, "trades": 41, "taker_buy_volume": 8109.17, "taker_buy_quote": 2757.21828}, {"ts": 1774670520000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 27665.66, "quote_volume": 9428.54959, "trades": 44, "taker_buy_volume": 10866.41, "taker_buy_quote": 3702.64515}, {"ts": 1774670580000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 6836.33, "quote_volume": 2324.23366, "trades": 61, "taker_buy_volume": 427.5, "taker_buy_quote": 145.35}, {"ts": 1774670640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 140.91, "quote_volume": 47.76849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 29.45, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 29.45, "taker_buy_quote": 10.013}, {"ts": 1774670760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1922.75, "quote_volume": 653.735, "trades": 6, "taker_buy_volume": 1790.75, "taker_buy_quote": 608.855}, {"ts": 1774670820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 958.27, "quote_volume": 326.77007, "trades": 14, "taker_buy_volume": 442.6, "taker_buy_quote": 150.9266}, {"ts": 1774670880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 49.01, "quote_volume": 16.71241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670940000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1445.0, "quote_volume": 491.7904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671000000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2446.34, "quote_volume": 834.1843, "trades": 12, "taker_buy_volume": 2146.5, "taker_buy_quote": 731.9565}, {"ts": 1774671060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6305.05, "quote_volume": 2150.02205, "trades": 6, "taker_buy_volume": 6305.05, "taker_buy_quote": 2150.02205}, {"ts": 1774671120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4725.71, "quote_volume": 1611.46711, "trades": 16, "taker_buy_volume": 427.5, "taker_buy_quote": 145.7775}, {"ts": 1774671180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671300000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 13276.79, "quote_volume": 4516.92154, "trades": 130, "taker_buy_volume": 5367.1, "taker_buy_quote": 1827.28794}, {"ts": 1774671360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1223.41, "quote_volume": 418.40622, "trades": 9, "taker_buy_volume": 605.62, "taker_buy_quote": 207.12204}, {"ts": 1774671420000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1932.34, "quote_volume": 661.87223, "trades": 16, "taker_buy_volume": 1087.17, "taker_buy_quote": 372.82409}, {"ts": 1774671480000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 17324.64, "quote_volume": 5942.08301, "trades": 31, "taker_buy_volume": 14087.23, "taker_buy_quote": 4831.91989}, {"ts": 1774671540000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 10079.16, "quote_volume": 3462.67584, "trades": 50, "taker_buy_volume": 7048.8, "taker_buy_quote": 2423.13975}, {"ts": 1774671600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 10764.23, "quote_volume": 3702.89512, "trades": 18, "taker_buy_volume": 7527.84, "taker_buy_quote": 2589.57696}, {"ts": 1774671660000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 10287.58, "quote_volume": 3530.35953, "trades": 35, "taker_buy_volume": 1198.29, "taker_buy_quote": 411.01347}, {"ts": 1774671720000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 4567.96, "quote_volume": 1571.05397, "trades": 14, "taker_buy_volume": 4093.59, "taker_buy_quote": 1408.13306}, {"ts": 1774671780000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 5959.62, "quote_volume": 2044.40788, "trades": 7, "taker_buy_volume": 3124.22, "taker_buy_quote": 1071.86568}, {"ts": 1774671840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1471.09, "quote_volume": 506.05496, "trades": 2, "taker_buy_volume": 1471.09, "taker_buy_quote": 506.05496}, {"ts": 1774671900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 5391.3, "quote_volume": 1849.2159, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671960000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 8462.16, "quote_volume": 2897.60012, "trades": 19, "taker_buy_volume": 635.3, "taker_buy_quote": 217.8674}, {"ts": 1774672020000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2022.45, "quote_volume": 689.67149, "trades": 14, "taker_buy_volume": 1952.34, "taker_buy_quote": 665.76398}, {"ts": 1774672080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672140000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 3498.26, "quote_volume": 1197.81518, "trades": 14, "taker_buy_volume": 3180.32, "taker_buy_quote": 1089.0797}, {"ts": 1774672200000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 361.9, "quote_volume": 124.1317, "trades": 5, "taker_buy_volume": 361.9, "taker_buy_quote": 124.1317}, {"ts": 1774672260000, "open": 0.344, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 16117.71, "quote_volume": 5523.18228, "trades": 41, "taker_buy_volume": 8588.4, "taker_buy_quote": 2944.42646}, {"ts": 1774672320000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 8389.34, "quote_volume": 2867.45198, "trades": 24, "taker_buy_volume": 3928.34, "taker_buy_quote": 1343.49228}, {"ts": 1774672380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2673.31, "quote_volume": 911.59871, "trades": 26, "taker_buy_volume": 29.02, "taker_buy_quote": 9.89582}, {"ts": 1774672440000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 14008.66, "quote_volume": 4758.46294, "trades": 53, "taker_buy_volume": 6370.74, "taker_buy_quote": 2166.78552}, {"ts": 1774672500000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 4579.25, "quote_volume": 1556.42826, "trades": 9, "taker_buy_volume": 4062.51, "taker_buy_quote": 1381.2534}, {"ts": 1774672560000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 124.86, "quote_volume": 42.53738, "trades": 3, "taker_buy_volume": 104.92, "taker_buy_quote": 35.77772}, {"ts": 1774672620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7133.55, "quote_volume": 2425.407, "trades": 14, "taker_buy_volume": 3084.36, "taker_buy_quote": 1048.6824}, {"ts": 1774672680000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1685.14, "quote_volume": 574.45974, "trades": 9, "taker_buy_volume": 1339.14, "taker_buy_quote": 456.64674}, {"ts": 1774672740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4182.65, "quote_volume": 1422.101, "trades": 13, "taker_buy_volume": 404.1, "taker_buy_quote": 137.394}, {"ts": 1774672800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1858.89, "quote_volume": 632.0226, "trades": 4, "taker_buy_volume": 1358.57, "taker_buy_quote": 461.9138}, {"ts": 1774672860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 583.17, "quote_volume": 198.2778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672920000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3608.23, "quote_volume": 1227.44996, "trades": 44, "taker_buy_volume": 651.76, "taker_buy_quote": 222.25016}, {"ts": 1774672980000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 4588.02, "quote_volume": 1563.23145, "trades": 45, "taker_buy_volume": 1930.2, "taker_buy_quote": 658.1982}, {"ts": 1774673040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1242.18, "quote_volume": 424.82556, "trades": 2, "taker_buy_volume": 1242.18, "taker_buy_quote": 424.82556}, {"ts": 1774673100000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3892.99, "quote_volume": 1331.22758, "trades": 17, "taker_buy_volume": 1740.81, "taker_buy_quote": 595.35702}, {"ts": 1774673160000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 4407.63, "quote_volume": 1500.02079, "trades": 9, "taker_buy_volume": 2276.67, "taker_buy_quote": 774.9873}, {"ts": 1774673220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 39.44, "quote_volume": 13.44904, "trades": 1, "taker_buy_volume": 39.44, "taker_buy_quote": 13.44904}, {"ts": 1774673280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 345.24, "quote_volume": 117.3816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2154.74, "quote_volume": 733.43985, "trades": 5, "taker_buy_volume": 828.25, "taker_buy_quote": 282.43325}, {"ts": 1774673400000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 36533.83, "quote_volume": 12398.47646, "trades": 96, "taker_buy_volume": 7184.26, "taker_buy_quote": 2440.3753}, {"ts": 1774673460000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 32706.24, "quote_volume": 11059.70748, "trades": 53, "taker_buy_volume": 5514.95, "taker_buy_quote": 1864.0767}, {"ts": 1774673520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7410.4, "quote_volume": 2497.3048, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673580000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 14401.16, "quote_volume": 4855.64932, "trades": 49, "taker_buy_volume": 11353.95, "taker_buy_quote": 3828.73955}, {"ts": 1774673640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2929.75, "quote_volume": 990.2555, "trades": 3, "taker_buy_volume": 2929.75, "taker_buy_quote": 990.2555}, {"ts": 1774673700000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 2674.73, "quote_volume": 902.92264, "trades": 9, "taker_buy_volume": 433.22, "taker_buy_quote": 146.42836}, {"ts": 1774673760000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 6198.46, "quote_volume": 2088.26668, "trades": 28, "taker_buy_volume": 17.8, "taker_buy_quote": 5.9986}, {"ts": 1774673820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1214.68, "quote_volume": 408.13248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 6789.44, "quote_volume": 2281.25184, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673940000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 6892.38, "quote_volume": 2309.53786, "trades": 16, "taker_buy_volume": 590.56, "taker_buy_quote": 198.42816}, {"ts": 1774674000000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 15406.95, "quote_volume": 5176.30563, "trades": 42, "taker_buy_volume": 5516.16, "taker_buy_quote": 1853.42976}, {"ts": 1774674060000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 18704.89, "quote_volume": 6275.55862, "trades": 26, "taker_buy_volume": 10927.53, "taker_buy_quote": 3671.65008}, {"ts": 1774674120000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 8645.55, "quote_volume": 2900.61403, "trades": 10, "taker_buy_volume": 654.43, "taker_buy_quote": 219.90628}, {"ts": 1774674180000, "open": 0.335, "high": 0.336, "low": 0.33, "close": 0.33, "volume": 70831.57, "quote_volume": 23512.35868, "trades": 296, "taker_buy_volume": 24971.91, "taker_buy_quote": 8283.92513}, {"ts": 1774674240000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 30341.73, "quote_volume": 10072.63168, "trades": 67, "taker_buy_volume": 12774.39, "taker_buy_quote": 4241.38027}, {"ts": 1774674300000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 6539.8, "quote_volume": 2170.67133, "trades": 14, "taker_buy_volume": 4392.46, "taker_buy_quote": 1458.29672}, {"ts": 1774674360000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 3612.88, "quote_volume": 1199.50535, "trades": 7, "taker_buy_volume": 3541.56, "taker_buy_quote": 1175.89843}, {"ts": 1774674420000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1699.0, "quote_volume": 566.40215, "trades": 17, "taker_buy_volume": 1473.7, "taker_buy_quote": 491.37725}, {"ts": 1774674480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 38.2, "quote_volume": 12.7588, "trades": 2, "taker_buy_volume": 38.2, "taker_buy_quote": 12.7588}, {"ts": 1774674540000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 14253.58, "quote_volume": 4767.14281, "trades": 22, "taker_buy_volume": 4103.47, "taker_buy_quote": 1374.66245}, {"ts": 1774674600000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 8580.2, "quote_volume": 2862.07484, "trades": 43, "taker_buy_volume": 26.14, "taker_buy_quote": 8.7569}, {"ts": 1774674660000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 14719.65, "quote_volume": 4901.73548, "trades": 80, "taker_buy_volume": 1324.93, "taker_buy_quote": 441.29372}, {"ts": 1774674720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6882.02, "quote_volume": 2298.59468, "trades": 45, "taker_buy_volume": 3407.33, "taker_buy_quote": 1138.04822}, {"ts": 1774674780000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 6192.44, "quote_volume": 2062.17092, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674840000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 6299.66, "quote_volume": 2100.29031, "trades": 52, "taker_buy_volume": 5447.4, "taker_buy_quote": 1816.48773}, {"ts": 1774674900000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 1629.54, "quote_volume": 543.20614, "trades": 6, "taker_buy_volume": 498.41, "taker_buy_quote": 166.53985}, {"ts": 1774674960000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 779.63, "quote_volume": 260.9994, "trades": 4, "taker_buy_volume": 602.98, "taker_buy_quote": 201.9983}, {"ts": 1774675020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 454.6, "quote_volume": 152.291, "trades": 4, "taker_buy_volume": 310.7, "taker_buy_quote": 104.0845}, {"ts": 1774675080000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 259.83, "quote_volume": 87.01316, "trades": 3, "taker_buy_volume": 229.94, "taker_buy_quote": 77.0299}, {"ts": 1774675140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5395.13, "quote_volume": 1801.97342, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 714.31, "quote_volume": 238.57954, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675260000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 11863.79, "quote_volume": 3966.17452, "trades": 81, "taker_buy_volume": 1308.04, "taker_buy_quote": 437.17486}, {"ts": 1774675320000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 2845.93, "quote_volume": 950.60068, "trades": 33, "taker_buy_volume": 260.51, "taker_buy_quote": 87.27085}, {"ts": 1774675380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7198.94, "quote_volume": 2404.44596, "trades": 61, "taker_buy_volume": 5974.64, "taker_buy_quote": 1995.52976}, {"ts": 1774675440000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 11605.4, "quote_volume": 3876.39701, "trades": 50, "taker_buy_volume": 8246.03, "taker_buy_quote": 2754.36743}, {"ts": 1774675500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3317.95, "quote_volume": 1108.1953, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675560000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 15258.63, "quote_volume": 5082.73928, "trades": 31, "taker_buy_volume": 944.49, "taker_buy_quote": 315.03216}, {"ts": 1774675620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1368.74, "quote_volume": 455.79042, "trades": 7, "taker_buy_volume": 1130.24, "taker_buy_quote": 376.36992}, {"ts": 1774675680000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 280.78, "quote_volume": 93.71109, "trades": 2, "taker_buy_volume": 211.35, "taker_buy_quote": 70.5909}, {"ts": 1774675740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 262.27, "quote_volume": 87.33591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 664.22, "quote_volume": 221.18526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3144.85, "quote_volume": 1047.23505, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675920000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 28151.83, "quote_volume": 9396.73287, "trades": 137, "taker_buy_volume": 19575.1, "taker_buy_quote": 6532.71612}, {"ts": 1774675980000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 4182.79, "quote_volume": 1396.31646, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 591.1, "quote_volume": 196.8363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 152.68, "quote_volume": 50.84244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12300.89, "quote_volume": 4096.19637, "trades": 83, "taker_buy_volume": 2332.73, "taker_buy_quote": 776.79909}, {"ts": 1774676220000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 4741.43, "quote_volume": 1580.91359, "trades": 38, "taker_buy_volume": 4663.11, "taker_buy_quote": 1554.83303}, {"ts": 1774676280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1325.39, "quote_volume": 442.68026, "trades": 4, "taker_buy_volume": 1325.39, "taker_buy_quote": 442.68026}, {"ts": 1774676340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 405.3, "quote_volume": 135.3702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676400000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 3961.83, "quote_volume": 1327.63626, "trades": 20, "taker_buy_volume": 3532.52, "taker_buy_quote": 1183.43341}, {"ts": 1774676460000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 5083.17, "quote_volume": 1705.26043, "trades": 12, "taker_buy_volume": 2309.86, "taker_buy_quote": 776.20158}, {"ts": 1774676520000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2519.36, "quote_volume": 851.52772, "trades": 18, "taker_buy_volume": 2091.86, "taker_buy_quote": 707.03272}, {"ts": 1774676580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 7382.98, "quote_volume": 2495.44724, "trades": 20, "taker_buy_volume": 4846.27, "taker_buy_quote": 1638.03926}, {"ts": 1774676640000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 5206.45, "quote_volume": 1763.99855, "trades": 22, "taker_buy_volume": 3498.53, "taker_buy_quote": 1186.00167}, {"ts": 1774676700000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 1427.89, "quote_volume": 483.7816, "trades": 10, "taker_buy_volume": 461.42, "taker_buy_quote": 156.46969}, {"ts": 1774676760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 12236.01, "quote_volume": 4148.00739, "trades": 45, "taker_buy_volume": 4996.77, "taker_buy_quote": 1693.90503}, {"ts": 1774676820000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 11237.5, "quote_volume": 3806.28678, "trades": 11, "taker_buy_volume": 29.48, "taker_buy_quote": 9.99372}, {"ts": 1774676880000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 7050.26, "quote_volume": 2383.86188, "trades": 63, "taker_buy_volume": 5315.89, "taker_buy_quote": 1797.77082}, {"ts": 1774676940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3642.24, "quote_volume": 1231.07712, "trades": 31, "taker_buy_volume": 3642.24, "taker_buy_quote": 1231.07712}, {"ts": 1774677000000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1487.82, "quote_volume": 502.68316, "trades": 8, "taker_buy_volume": 14.79, "taker_buy_quote": 4.99902}, {"ts": 1774677060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1165.58, "quote_volume": 393.96604, "trades": 2, "taker_buy_volume": 1165.58, "taker_buy_quote": 393.96604}, {"ts": 1774677120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2256.5, "quote_volume": 762.697, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1107.27, "quote_volume": 374.54211, "trades": 7, "taker_buy_volume": 439.71, "taker_buy_quote": 148.90683}, {"ts": 1774677240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1259.67, "quote_volume": 427.02813, "trades": 7, "taker_buy_volume": 1259.67, "taker_buy_quote": 427.02813}, {"ts": 1774677300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677360000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 2079.9, "quote_volume": 702.84928, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677420000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 786.14, "quote_volume": 265.68149, "trades": 12, "taker_buy_volume": 752.31, "taker_buy_quote": 254.28078}, {"ts": 1774677480000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 4437.98, "quote_volume": 1497.05906, "trades": 35, "taker_buy_volume": 2471.19, "taker_buy_quote": 834.25083}, {"ts": 1774677540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 515.2, "quote_volume": 173.6224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677600000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 2775.54, "quote_volume": 938.64751, "trades": 10, "taker_buy_volume": 2511.54, "taker_buy_quote": 849.52151}, {"ts": 1774677660000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2901.71, "quote_volume": 982.93751, "trades": 17, "taker_buy_volume": 2721.71, "taker_buy_quote": 921.95551}, {"ts": 1774677720000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 985.89, "quote_volume": 334.17098, "trades": 5, "taker_buy_volume": 940.16, "taker_buy_quote": 318.71424}, {"ts": 1774677780000, "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 2774.1, "quote_volume": 938.57709, "trades": 12, "taker_buy_volume": 987.53, "taker_buy_quote": 335.44233}, {"ts": 1774677840000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 13044.91, "quote_volume": 4409.13368, "trades": 94, "taker_buy_volume": 4061.5, "taker_buy_quote": 1373.26522}, {"ts": 1774677900000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2023.68, "quote_volume": 685.62662, "trades": 12, "taker_buy_volume": 2023.68, "taker_buy_quote": 685.62662}, {"ts": 1774677960000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1030.6, "quote_volume": 349.31528, "trades": 4, "taker_buy_volume": 972.48, "taker_buy_quote": 329.67072}, {"ts": 1774678020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1186.93, "quote_volume": 402.36927, "trades": 4, "taker_buy_volume": 1186.93, "taker_buy_quote": 402.36927}, {"ts": 1774678080000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 4409.76, "quote_volume": 1495.7309, "trades": 10, "taker_buy_volume": 1091.69, "taker_buy_quote": 370.90517}, {"ts": 1774678140000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 9467.96, "quote_volume": 3205.70749, "trades": 51, "taker_buy_volume": 5537.01, "taker_buy_quote": 1877.04639}, {"ts": 1774678200000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 7642.54, "quote_volume": 2591.53552, "trades": 61, "taker_buy_volume": 4629.86, "taker_buy_quote": 1570.237}, {"ts": 1774678260000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5783.04, "quote_volume": 1968.29765, "trades": 50, "taker_buy_volume": 5409.7, "taker_buy_quote": 1841.36205}, {"ts": 1774678320000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 4739.99, "quote_volume": 1617.08127, "trades": 16, "taker_buy_volume": 1583.85, "taker_buy_quote": 540.83753}, {"ts": 1774678380000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 10084.05, "quote_volume": 3439.47596, "trades": 66, "taker_buy_volume": 4068.46, "taker_buy_quote": 1388.88127}, {"ts": 1774678440000, "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 8638.99, "quote_volume": 2939.55595, "trades": 22, "taker_buy_volume": 1396.7, "taker_buy_quote": 476.33984}, {"ts": 1774678500000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 5171.07, "quote_volume": 1759.22684, "trades": 24, "taker_buy_volume": 5171.07, "taker_buy_quote": 1759.22684}, {"ts": 1774678560000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 6124.01, "quote_volume": 2080.74211, "trades": 11, "taker_buy_volume": 1457.01, "taker_buy_quote": 496.56493}, {"ts": 1774678620000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8338.93, "quote_volume": 2835.0582, "trades": 50, "taker_buy_volume": 7305.93, "taker_buy_quote": 2484.0162}, {"ts": 1774678680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2365.16, "quote_volume": 806.51956, "trades": 40, "taker_buy_volume": 2365.16, "taker_buy_quote": 806.51956}, {"ts": 1774678740000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 11353.98, "quote_volume": 3871.55768, "trades": 92, "taker_buy_volume": 2873.06, "taker_buy_quote": 979.71346}, {"ts": 1774678800000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1917.68, "quote_volume": 653.77181, "trades": 11, "taker_buy_volume": 1760.61, "taker_buy_quote": 600.36801}, {"ts": 1774678860000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 22688.2, "quote_volume": 7763.12697, "trades": 66, "taker_buy_volume": 22258.96, "taker_buy_quote": 7616.32689}, {"ts": 1774678920000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2604.98, "quote_volume": 892.2979, "trades": 5, "taker_buy_volume": 1394.74, "taker_buy_quote": 478.39582}, {"ts": 1774678980000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 11876.31, "quote_volume": 4064.15281, "trades": 75, "taker_buy_volume": 3482.55, "taker_buy_quote": 1193.48689}, {"ts": 1774679040000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 3709.66, "quote_volume": 1269.6914, "trades": 52, "taker_buy_volume": 3568.46, "taker_buy_quote": 1221.401}, {"ts": 1774679100000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 5906.25, "quote_volume": 2024.91962, "trades": 39, "taker_buy_volume": 4587.64, "taker_buy_quote": 1573.56052}, {"ts": 1774679160000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 4518.63, "quote_volume": 1551.19068, "trades": 20, "taker_buy_volume": 1789.99, "taker_buy_quote": 615.26716}, {"ts": 1774679220000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 2988.59, "quote_volume": 1027.59564, "trades": 31, "taker_buy_volume": 2102.03, "taker_buy_quote": 723.50556}, {"ts": 1774679280000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 18070.92, "quote_volume": 6210.24991, "trades": 89, "taker_buy_volume": 11613.26, "taker_buy_quote": 3995.27253}, {"ts": 1774679340000, "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 37920.61, "quote_volume": 13084.26357, "trades": 146, "taker_buy_volume": 25079.54, "taker_buy_quote": 8664.03067}, {"ts": 1774679400000, "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 41894.49, "quote_volume": 14388.443, "trades": 110, "taker_buy_volume": 27405.0, "taker_buy_quote": 9415.03132}, {"ts": 1774679460000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 19862.92, "quote_volume": 6791.05598, "trades": 43, "taker_buy_volume": 1457.72, "taker_buy_quote": 499.99796}, {"ts": 1774679520000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 17489.78, "quote_volume": 5975.52386, "trades": 29, "taker_buy_volume": 6911.25, "taker_buy_quote": 2366.98841}, {"ts": 1774679580000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 939.19, "quote_volume": 321.09893, "trades": 13, "taker_buy_volume": 835.14, "taker_buy_quote": 285.61788}, {"ts": 1774679640000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1170.19, "quote_volume": 400.23226, "trades": 17, "taker_buy_volume": 792.38, "taker_buy_quote": 271.02124}, {"ts": 1774679700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 10319.07, "quote_volume": 3528.35614, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679760000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 5873.54, "quote_volume": 2009.57564, "trades": 19, "taker_buy_volume": 397.46, "taker_buy_quote": 136.32878}, {"ts": 1774679820000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 3857.24, "quote_volume": 1323.22018, "trades": 27, "taker_buy_volume": 3766.8, "taker_buy_quote": 1292.2897}, {"ts": 1774679880000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 7079.69, "quote_volume": 2435.60408, "trades": 28, "taker_buy_volume": 5796.12, "taker_buy_quote": 1994.056}, {"ts": 1774679940000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 10911.77, "quote_volume": 3755.81322, "trades": 31, "taker_buy_volume": 3515.54, "taker_buy_quote": 1211.5101}, {"ts": 1774680000000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1434.29, "quote_volume": 494.79915, "trades": 17, "taker_buy_volume": 1434.29, "taker_buy_quote": 494.79915}, {"ts": 1774680060000, "open": 0.344, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 110994.01, "quote_volume": 37986.20147, "trades": 184, "taker_buy_volume": 17005.91, "taker_buy_quote": 5811.76532}, {"ts": 1774680120000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 52990.16, "quote_volume": 18026.67839, "trades": 47, "taker_buy_volume": 27424.94, "taker_buy_quote": 9333.2572}, {"ts": 1774680180000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 13464.22, "quote_volume": 4596.63374, "trades": 74, "taker_buy_volume": 12559.4, "taker_buy_quote": 4287.23677}, {"ts": 1774680240000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5645.23, "quote_volume": 1923.47269, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 174.2, "quote_volume": 59.4022, "trades": 6, "taker_buy_volume": 174.2, "taker_buy_quote": 59.4022}, {"ts": 1774680360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1551.63, "quote_volume": 529.10583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680420000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3984.49, "quote_volume": 1360.73338, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680480000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 9524.28, "quote_volume": 3251.91596, "trades": 35, "taker_buy_volume": 4136.48, "taker_buy_quote": 1414.67616}, {"ts": 1774680540000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 10858.49, "quote_volume": 3720.89387, "trades": 24, "taker_buy_volume": 3804.15, "taker_buy_quote": 1304.82345}, {"ts": 1774680600000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1844.2, "quote_volume": 630.73821, "trades": 9, "taker_buy_volume": 94.71, "taker_buy_quote": 32.41263}, {"ts": 1774680660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 187.92, "quote_volume": 64.26864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680720000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2583.57, "quote_volume": 884.08125, "trades": 13, "taker_buy_volume": 500.31, "taker_buy_quote": 171.60633}, {"ts": 1774680780000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 6959.03, "quote_volume": 2388.84729, "trades": 35, "taker_buy_volume": 6472.13, "taker_buy_quote": 2221.84059}, {"ts": 1774680840000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 9810.67, "quote_volume": 3371.49221, "trades": 22, "taker_buy_volume": 3932.6, "taker_buy_quote": 1352.8144}, {"ts": 1774680900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 882.17, "quote_volume": 303.46648, "trades": 6, "taker_buy_volume": 882.17, "taker_buy_quote": 303.46648}, {"ts": 1774680960000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2926.82, "quote_volume": 1003.89926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681020000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 25302.66, "quote_volume": 8728.94886, "trades": 38, "taker_buy_volume": 24899.01, "taker_buy_quote": 8589.79771}, {"ts": 1774681080000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 10573.34, "quote_volume": 3642.23682, "trades": 85, "taker_buy_volume": 2058.47, "taker_buy_quote": 710.17215}, {"ts": 1774681140000, "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 2490.75, "quote_volume": 860.0152, "trades": 18, "taker_buy_volume": 1449.37, "taker_buy_quote": 500.78308}, {"ts": 1774681200000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 6210.58, "quote_volume": 2142.49084, "trades": 11, "taker_buy_volume": 6051.32, "taker_buy_quote": 2087.7054}, {"ts": 1774681260000, "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 3925.79, "quote_volume": 1358.69708, "trades": 15, "taker_buy_volume": 2917.15, "taker_buy_quote": 1010.55691}, {"ts": 1774681320000, "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 33393.37, "quote_volume": 11611.90783, "trades": 87, "taker_buy_volume": 28094.4, "taker_buy_quote": 9770.24496}, {"ts": 1774681380000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 15765.77, "quote_volume": 5472.82502, "trades": 34, "taker_buy_volume": 3495.48, "taker_buy_quote": 1215.03439}, {"ts": 1774681440000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1751.68, "quote_volume": 608.34951, "trades": 9, "taker_buy_volume": 516.55, "taker_buy_quote": 179.7594}, {"ts": 1774681500000, "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.344, "volume": 1005.39, "quote_volume": 346.46368, "trades": 11, "taker_buy_volume": 150.9, "taker_buy_quote": 52.3623}, {"ts": 1774681560000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 1742.27, "quote_volume": 601.13903, "trades": 10, "taker_buy_volume": 1457.23, "taker_buy_quote": 502.80023}, {"ts": 1774681620000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 4857.43, "quote_volume": 1685.06981, "trades": 18, "taker_buy_volume": 4857.43, "taker_buy_quote": 1685.06981}, {"ts": 1774681680000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 8465.87, "quote_volume": 2928.23506, "trades": 65, "taker_buy_volume": 155.96, "taker_buy_quote": 53.96216}, {"ts": 1774681740000, "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 6304.77, "quote_volume": 2168.52717, "trades": 22, "taker_buy_volume": 144.92, "taker_buy_quote": 49.9974}, {"ts": 1774681800000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 3724.56, "quote_volume": 1277.13494, "trades": 41, "taker_buy_volume": 1815.96, "taker_buy_quote": 622.87428}, {"ts": 1774681860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 684.54, "quote_volume": 234.79722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681920000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 3466.46, "quote_volume": 1188.53476, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681980000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 1289.23, "quote_volume": 440.83121, "trades": 14, "taker_buy_volume": 233.1, "taker_buy_quote": 79.9533}, {"ts": 1774682040000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1076.27, "quote_volume": 368.2726, "trades": 6, "taker_buy_volume": 188.26, "taker_buy_quote": 64.57318}, {"ts": 1774682100000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1138.15, "quote_volume": 389.00705, "trades": 12, "taker_buy_volume": 642.6, "taker_buy_quote": 219.7692}, {"ts": 1774682160000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3373.26, "quote_volume": 1152.97982, "trades": 9, "taker_buy_volume": 2396.96, "taker_buy_quote": 819.76032}, {"ts": 1774682220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 9961.34, "quote_volume": 3396.81694, "trades": 36, "taker_buy_volume": 2330.3, "taker_buy_quote": 794.6323}, {"ts": 1774682280000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 12142.11, "quote_volume": 4157.06665, "trades": 27, "taker_buy_volume": 10916.12, "taker_buy_quote": 3738.50434}, {"ts": 1774682340000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 3343.63, "quote_volume": 1142.81343, "trades": 56, "taker_buy_volume": 454.91, "taker_buy_quote": 155.62295}, {"ts": 1774682400000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3822.73, "quote_volume": 1307.31374, "trades": 26, "taker_buy_volume": 3005.2, "taker_buy_quote": 1027.7784}, {"ts": 1774682460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 5135.82, "quote_volume": 1761.58626, "trades": 16, "taker_buy_volume": 4474.42, "taker_buy_quote": 1534.72606}, {"ts": 1774682520000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8634.88, "quote_volume": 2961.46047, "trades": 65, "taker_buy_volume": 457.5, "taker_buy_quote": 156.9225}, {"ts": 1774682580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 894.44, "quote_volume": 305.89848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 585.34, "quote_volume": 200.18628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 9183.88, "quote_volume": 3140.88696, "trades": 40, "taker_buy_volume": 855.0, "taker_buy_quote": 292.41}, {"ts": 1774682760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4185.95, "quote_volume": 1427.40895, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682820000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 9406.65, "quote_volume": 3220.78798, "trades": 39, "taker_buy_volume": 8464.06, "taker_buy_quote": 2898.60927}, {"ts": 1774682880000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3704.36, "quote_volume": 1266.67053, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2550.51, "quote_volume": 869.72391, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683000000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 7731.85, "quote_volume": 2646.04099, "trades": 31, "taker_buy_volume": 7118.23, "taker_buy_quote": 2436.24101}, {"ts": 1774683060000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 20361.27, "quote_volume": 6935.31325, "trades": 106, "taker_buy_volume": 117.3, "taker_buy_quote": 39.9993}, {"ts": 1774683120000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 9631.74, "quote_volume": 3286.96651, "trades": 20, "taker_buy_volume": 8946.01, "taker_buy_quote": 3053.13258}, {"ts": 1774683180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 365.19, "quote_volume": 124.1646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1228.54, "quote_volume": 417.7036, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683300000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 5329.37, "quote_volume": 1812.62932, "trades": 30, "taker_buy_volume": 791.77, "taker_buy_quote": 269.99357}, {"ts": 1774683360000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1549.29, "quote_volume": 527.69701, "trades": 21, "taker_buy_volume": 938.41, "taker_buy_quote": 319.99781}, {"ts": 1774683420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 641.37, "quote_volume": 218.0658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683480000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1338.06, "quote_volume": 454.96839, "trades": 7, "taker_buy_volume": 27.99, "taker_buy_quote": 9.54459}, {"ts": 1774683540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1717.56, "quote_volume": 583.9704, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683600000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 2449.12, "quote_volume": 832.55095, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683660000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 7909.26, "quote_volume": 2691.88613, "trades": 16, "taker_buy_volume": 7269.64, "taker_buy_quote": 2474.7376}, {"ts": 1774683720000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8995.26, "quote_volume": 3056.31881, "trades": 55, "taker_buy_volume": 16.6, "taker_buy_quote": 5.644}, {"ts": 1774683780000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 17065.66, "quote_volume": 5801.94423, "trades": 108, "taker_buy_volume": 3997.01, "taker_buy_quote": 1358.9834}, {"ts": 1774683840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 684.69, "quote_volume": 232.10991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1062.71, "quote_volume": 360.25869, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683960000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 9026.93, "quote_volume": 3071.43648, "trades": 29, "taker_buy_volume": 6393.35, "taker_buy_quote": 2176.3499}, {"ts": 1774684020000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 666.67, "quote_volume": 226.04913, "trades": 4, "taker_buy_volume": 24.0, "taker_buy_quote": 8.184}, {"ts": 1774684080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 433.18, "quote_volume": 146.84802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684140000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 3781.35, "quote_volume": 1285.09962, "trades": 22, "taker_buy_volume": 2229.03, "taker_buy_quote": 757.8702}, {"ts": 1774684200000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6160.53, "quote_volume": 2087.54096, "trades": 18, "taker_buy_volume": 73.73, "taker_buy_quote": 24.99447}, {"ts": 1774684260000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 957.12, "quote_volume": 324.18854, "trades": 9, "taker_buy_volume": 14.7, "taker_buy_quote": 4.998}, {"ts": 1774684320000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1301.98, "quote_volume": 441.19485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 800.5, "quote_volume": 270.569, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684440000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 3295.0, "quote_volume": 1115.49752, "trades": 12, "taker_buy_volume": 1626.42, "taker_buy_quote": 551.51748}, {"ts": 1774684500000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 3640.81, "quote_volume": 1232.67024, "trades": 28, "taker_buy_volume": 1584.59, "taker_buy_quote": 537.17606}, {"ts": 1774684560000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1049.21, "quote_volume": 355.43148, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684620000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 4283.53, "quote_volume": 1451.7816, "trades": 17, "taker_buy_volume": 3749.09, "taker_buy_quote": 1270.94151}, {"ts": 1774684680000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2912.4, "quote_volume": 987.1056, "trades": 9, "taker_buy_volume": 1781.3, "taker_buy_quote": 603.8607}, {"ts": 1774684740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 638.92, "quote_volume": 216.59388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684800000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 3769.65, "quote_volume": 1277.55885, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 395.9, "quote_volume": 133.8142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684920000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 3290.42, "quote_volume": 1115.13888, "trades": 6, "taker_buy_volume": 2878.13, "taker_buy_quote": 975.68607}, {"ts": 1774684980000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 7747.99, "quote_volume": 2626.48217, "trades": 72, "taker_buy_volume": 2284.42, "taker_buy_quote": 774.41838}, {"ts": 1774685040000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 5169.65, "quote_volume": 1753.38991, "trades": 9, "taker_buy_volume": 4756.28, "taker_buy_quote": 1613.40207}, {"ts": 1774685100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4027.02, "quote_volume": 1365.15978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5984.31, "quote_volume": 2028.68109, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 619.69, "quote_volume": 210.07491, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685280000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 4911.08, "quote_volume": 1663.54826, "trades": 27, "taker_buy_volume": 2216.78, "taker_buy_quote": 751.59893}, {"ts": 1774685340000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 6412.04, "quote_volume": 2179.55554, "trades": 16, "taker_buy_volume": 5343.28, "taker_buy_quote": 1816.7152}, {"ts": 1774685400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4029.14, "quote_volume": 1365.87846, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685460000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 7076.1, "quote_volume": 2397.4868, "trades": 39, "taker_buy_volume": 2619.72, "taker_buy_quote": 888.08508}, {"ts": 1774685520000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 16769.71, "quote_volume": 5667.55957, "trades": 35, "taker_buy_volume": 9996.72, "taker_buy_quote": 3383.97175}, {"ts": 1774685580000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 3944.59, "quote_volume": 1332.56931, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 59738.43, "quote_volume": 20131.85091, "trades": 90, "taker_buy_volume": 23285.47, "taker_buy_quote": 7847.20339}, {"ts": 1774685700000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 14417.11, "quote_volume": 4858.58637, "trades": 33, "taker_buy_volume": 20.3, "taker_buy_quote": 6.8614}, {"ts": 1774685760000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1250.72, "quote_volume": 421.50743, "trades": 10, "taker_buy_volume": 14.79, "taker_buy_quote": 4.99902}, {"ts": 1774685820000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 32896.27, "quote_volume": 11056.29774, "trades": 109, "taker_buy_volume": 14581.43, "taker_buy_quote": 4902.5115}, {"ts": 1774685880000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6693.05, "quote_volume": 2251.75866, "trades": 28, "taker_buy_volume": 3748.86, "taker_buy_quote": 1262.51082}, {"ts": 1774685940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1375.67, "quote_volume": 462.22512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686000000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 3859.05, "quote_volume": 1295.83483, "trades": 27, "taker_buy_volume": 238.76, "taker_buy_quote": 80.22336}, {"ts": 1774686060000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 6710.98, "quote_volume": 2254.5959, "trades": 37, "taker_buy_volume": 2686.37, "taker_buy_quote": 902.82164}, {"ts": 1774686120000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 917.24, "quote_volume": 307.6987, "trades": 15, "taker_buy_volume": 423.3, "taker_buy_quote": 142.2288}, {"ts": 1774686180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1859.9, "quote_volume": 623.0665, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686240000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 14390.29, "quote_volume": 4830.86967, "trades": 34, "taker_buy_volume": 13899.69, "taker_buy_quote": 4666.51867}, {"ts": 1774686300000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 5016.42, "quote_volume": 1688.47784, "trades": 12, "taker_buy_volume": 4226.28, "taker_buy_quote": 1422.9908}, {"ts": 1774686360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 745.42, "quote_volume": 250.46112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 954.08, "quote_volume": 320.57088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 9036.71, "quote_volume": 3036.33456, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3204.18, "quote_volume": 1076.60448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686600000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 8040.2, "quote_volume": 2710.36169, "trades": 14, "taker_buy_volume": 7458.47, "taker_buy_quote": 2514.59243}, {"ts": 1774686660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 854.17, "quote_volume": 287.85529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686720000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 4804.49, "quote_volume": 1618.06063, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686780000, "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 26943.55, "quote_volume": 9015.88663, "trades": 83, "taker_buy_volume": 3994.17, "taker_buy_quote": 1334.05278}, {"ts": 1774686840000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 15622.15, "quote_volume": 5203.19718, "trades": 50, "taker_buy_volume": 4055.61, "taker_buy_quote": 1351.53936}, {"ts": 1774686900000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 12272.91, "quote_volume": 4090.00934, "trades": 63, "taker_buy_volume": 3130.31, "taker_buy_quote": 1045.52354}, {"ts": 1774686960000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 8171.55, "quote_volume": 2720.2588, "trades": 22, "taker_buy_volume": 2649.29, "taker_buy_quote": 882.48499}, {"ts": 1774687020000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 8923.85, "quote_volume": 2972.07507, "trades": 21, "taker_buy_volume": 4014.12, "taker_buy_quote": 1337.51056}, {"ts": 1774687080000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3852.13, "quote_volume": 1279.53779, "trades": 5, "taker_buy_volume": 630.63, "taker_buy_quote": 209.99979}, {"ts": 1774687140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 13649.97, "quote_volume": 4531.79004, "trades": 51, "taker_buy_volume": 125.38, "taker_buy_quote": 41.62616}, {"ts": 1774687200000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 7948.57, "quote_volume": 2638.12391, "trades": 33, "taker_buy_volume": 4444.33, "taker_buy_quote": 1475.7843}, {"ts": 1774687260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7506.57, "quote_volume": 2484.67467, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687320000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 47402.02, "quote_volume": 15665.05829, "trades": 112, "taker_buy_volume": 4552.82, "taker_buy_quote": 1511.50603}, {"ts": 1774687380000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2806.9, "quote_volume": 928.25225, "trades": 11, "taker_buy_volume": 1975.25, "taker_buy_quote": 653.80775}, {"ts": 1774687440000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 8166.09, "quote_volume": 2704.86787, "trades": 33, "taker_buy_volume": 4994.34, "taker_buy_quote": 1655.654}, {"ts": 1774687500000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 8703.69, "quote_volume": 2883.67082, "trades": 60, "taker_buy_volume": 2749.43, "taker_buy_quote": 912.81076}, {"ts": 1774687560000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 3821.36, "quote_volume": 1267.69029, "trades": 19, "taker_buy_volume": 2820.13, "taker_buy_quote": 936.28316}, {"ts": 1774687620000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 9032.41, "quote_volume": 2994.64736, "trades": 46, "taker_buy_volume": 4919.65, "taker_buy_quote": 1633.3238}, {"ts": 1774687680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 703.25, "quote_volume": 232.77575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687740000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 11429.77, "quote_volume": 3780.20887, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 0.33, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 69623.17, "quote_volume": 22867.31674, "trades": 227, "taker_buy_volume": 27990.57, "taker_buy_quote": 9195.0212}, {"ts": 1774687860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5336.4, "quote_volume": 1755.6756, "trades": 12, "taker_buy_volume": 4265.34, "taker_buy_quote": 1403.29686}, {"ts": 1774687920000, "open": 0.329, "high": 0.329, "low": 0.326, "close": 0.326, "volume": 14005.59, "quote_volume": 4596.95205, "trades": 60, "taker_buy_volume": 1544.15, "taker_buy_quote": 506.4608}, {"ts": 1774687980000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 5112.18, "quote_volume": 1672.81652, "trades": 63, "taker_buy_volume": 3970.3, "taker_buy_quote": 1299.42176}, {"ts": 1774688040000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 7828.56, "quote_volume": 2566.19478, "trades": 14, "taker_buy_volume": 6255.66, "taker_buy_quote": 2051.85648}, {"ts": 1774688100000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 4925.12, "quote_volume": 1612.26633, "trades": 13, "taker_buy_volume": 722.38, "taker_buy_quote": 236.99452}, {"ts": 1774688160000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3512.15, "quote_volume": 1148.03238, "trades": 7, "taker_buy_volume": 3071.48, "taker_buy_quote": 1004.37396}, {"ts": 1774688220000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1727.98, "quote_volume": 563.37148, "trades": 14, "taker_buy_volume": 50.0, "taker_buy_quote": 16.35}, {"ts": 1774688280000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 10091.27, "quote_volume": 3289.77321, "trades": 27, "taker_buy_volume": 1893.41, "taker_buy_quote": 617.27085}, {"ts": 1774688340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 612.35, "quote_volume": 199.6261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688400000, "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 12362.93, "quote_volume": 4050.43848, "trades": 75, "taker_buy_volume": 11624.81, "taker_buy_quote": 3809.35501}, {"ts": 1774688460000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 40106.28, "quote_volume": 13114.46602, "trades": 48, "taker_buy_volume": 61.16, "taker_buy_quote": 20.06048}, {"ts": 1774688520000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 7144.71, "quote_volume": 2321.17896, "trades": 44, "taker_buy_volume": 396.06, "taker_buy_quote": 129.09586}, {"ts": 1774688580000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 4394.15, "quote_volume": 1424.35998, "trades": 11, "taker_buy_volume": 655.38, "taker_buy_quote": 212.9985}, {"ts": 1774688640000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 15532.49, "quote_volume": 5049.87626, "trades": 93, "taker_buy_volume": 11298.71, "taker_buy_quote": 3674.98316}, {"ts": 1774688700000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 12063.39, "quote_volume": 3922.77501, "trades": 18, "taker_buy_volume": 10383.65, "taker_buy_quote": 3376.85951}, {"ts": 1774688760000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 14383.01, "quote_volume": 4664.75379, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688820000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 1653.78, "quote_volume": 535.58359, "trades": 13, "taker_buy_volume": 83.07, "taker_buy_quote": 26.99775}, {"ts": 1774688880000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 60350.98, "quote_volume": 19504.70751, "trades": 137, "taker_buy_volume": 20468.04, "taker_buy_quote": 6620.70976}, {"ts": 1774688940000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 9765.16, "quote_volume": 3172.57303, "trades": 40, "taker_buy_volume": 8661.19, "taker_buy_quote": 2814.88675}, {"ts": 1774689000000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 16101.52, "quote_volume": 5234.67871, "trades": 65, "taker_buy_volume": 5389.39, "taker_buy_quote": 1753.23646}, {"ts": 1774689060000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 29730.64, "quote_volume": 9642.9022, "trades": 71, "taker_buy_volume": 23025.23, "taker_buy_quote": 7470.34936}, {"ts": 1774689120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 929.37, "quote_volume": 301.11588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689180000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 16984.87, "quote_volume": 5502.72524, "trades": 27, "taker_buy_volume": 8901.35, "taker_buy_quote": 2884.0374}, {"ts": 1774689240000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 79136.37, "quote_volume": 25641.61154, "trades": 50, "taker_buy_volume": 77789.53, "taker_buy_quote": 25206.58222}, {"ts": 1774689300000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 25479.03, "quote_volume": 8279.30245, "trades": 52, "taker_buy_volume": 24096.73, "taker_buy_quote": 7831.43725}, {"ts": 1774689360000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 32328.2, "quote_volume": 10504.08168, "trades": 116, "taker_buy_volume": 29744.88, "taker_buy_quote": 9667.086}, {"ts": 1774689420000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 30730.62, "quote_volume": 9989.13957, "trades": 58, "taker_buy_volume": 19871.59, "taker_buy_quote": 6460.67225}, {"ts": 1774689480000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 4177.9, "quote_volume": 1355.61561, "trades": 11, "taker_buy_volume": 1610.24, "taker_buy_quote": 523.328}, {"ts": 1774689540000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 4993.51, "quote_volume": 1617.91262, "trades": 28, "taker_buy_volume": 15.38, "taker_buy_quote": 4.9985}, {"ts": 1774689600000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3290.08, "quote_volume": 1068.07324, "trades": 34, "taker_buy_volume": 2087.32, "taker_buy_quote": 678.379}, {"ts": 1774689660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1221.27, "quote_volume": 395.69148, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689720000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 12656.78, "quote_volume": 4100.40499, "trades": 86, "taker_buy_volume": 1924.45, "taker_buy_quote": 623.5218}, {"ts": 1774689780000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 4962.62, "quote_volume": 1605.89408, "trades": 12, "taker_buy_volume": 2967.82, "taker_buy_quote": 961.57368}, {"ts": 1774689840000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 4509.86, "quote_volume": 1460.30715, "trades": 23, "taker_buy_volume": 647.15, "taker_buy_quote": 209.6766}, {"ts": 1774689900000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4366.48, "quote_volume": 1414.71567, "trades": 7, "taker_buy_volume": 4342.63, "taker_buy_quote": 1407.01212}, {"ts": 1774689960000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 7631.2, "quote_volume": 2472.6236, "trades": 7, "taker_buy_volume": 2094.47, "taker_buy_quote": 678.87308}, {"ts": 1774690020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4206.2, "quote_volume": 1367.015, "trades": 64, "taker_buy_volume": 3778.7, "taker_buy_quote": 1228.0775}, {"ts": 1774690080000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5255.49, "quote_volume": 1707.47029, "trades": 10, "taker_buy_volume": 4691.53, "taker_buy_quote": 1524.74725}, {"ts": 1774690140000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2414.08, "quote_volume": 784.3721, "trades": 6, "taker_buy_volume": 1782.68, "taker_buy_quote": 579.371}, {"ts": 1774690200000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 23180.57, "quote_volume": 7555.51891, "trades": 17, "taker_buy_volume": 21833.66, "taker_buy_quote": 7117.77316}, {"ts": 1774690260000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1970.95, "quote_volume": 642.34236, "trades": 8, "taker_buy_volume": 1030.68, "taker_buy_quote": 336.00168}, {"ts": 1774690320000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 10379.58, "quote_volume": 3392.31077, "trades": 11, "taker_buy_volume": 10379.58, "taker_buy_quote": 3392.31077}, {"ts": 1774690380000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 15617.04, "quote_volume": 5092.09805, "trades": 77, "taker_buy_volume": 7726.55, "taker_buy_quote": 2519.79831}, {"ts": 1774690440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 17318.02, "quote_volume": 5645.67452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1136.52, "quote_volume": 370.50552, "trades": 5, "taker_buy_volume": 1107.83, "taker_buy_quote": 361.15258}, {"ts": 1774690620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 6365.49, "quote_volume": 2075.14974, "trades": 59, "taker_buy_volume": 6107.99, "taker_buy_quote": 1991.20474}, {"ts": 1774690680000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1097.63, "quote_volume": 358.59726, "trades": 4, "taker_buy_volume": 798.88, "taker_buy_quote": 261.20476}, {"ts": 1774690740000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1807.94, "quote_volume": 589.96734, "trades": 6, "taker_buy_volume": 578.9, "taker_buy_quote": 189.3003}, {"ts": 1774690800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2906.34, "quote_volume": 947.46684, "trades": 11, "taker_buy_volume": 58.6, "taker_buy_quote": 19.1036}, {"ts": 1774690860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 137.61, "quote_volume": 44.99847, "trades": 1, "taker_buy_volume": 137.61, "taker_buy_quote": 44.99847}, {"ts": 1774690920000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4318.63, "quote_volume": 1411.68927, "trades": 9, "taker_buy_volume": 3815.89, "taker_buy_quote": 1247.79603}, {"ts": 1774690980000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 5674.54, "quote_volume": 1855.76638, "trades": 4, "taker_buy_volume": 5643.96, "taker_buy_quote": 1845.76672}, {"ts": 1774691040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2742.88, "quote_volume": 896.92176, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 214.06, "quote_volume": 69.99762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 15853.12, "quote_volume": 5183.97024, "trades": 10, "taker_buy_volume": 3291.05, "taker_buy_quote": 1076.17335}, {"ts": 1774691220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691340000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 6762.94, "quote_volume": 2218.10734, "trades": 52, "taker_buy_volume": 6350.4, "taker_buy_quote": 2082.9312}, {"ts": 1774691400000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 432.87, "quote_volume": 142.25773, "trades": 4, "taker_buy_volume": 432.87, "taker_buy_quote": 142.25773}, {"ts": 1774691460000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1561.11, "quote_volume": 513.96491, "trades": 27, "taker_buy_volume": 1561.11, "taker_buy_quote": 513.96491}, {"ts": 1774691520000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 943.43, "quote_volume": 310.34954, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 68.54, "quote_volume": 22.54966, "trades": 1, "taker_buy_volume": 68.54, "taker_buy_quote": 22.54966}, {"ts": 1774691640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 7926.34, "quote_volume": 2599.83952, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691700000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 5742.43, "quote_volume": 1883.53992, "trades": 21, "taker_buy_volume": 22.88, "taker_buy_quote": 7.52752}, {"ts": 1774691760000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 3705.29, "quote_volume": 1217.06458, "trades": 10, "taker_buy_volume": 3154.19, "taker_buy_quote": 1036.30378}, {"ts": 1774691820000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 23395.97, "quote_volume": 7694.8552, "trades": 32, "taker_buy_volume": 16283.0, "taker_buy_quote": 5359.0667}, {"ts": 1774691880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 107.24, "quote_volume": 35.28196, "trades": 1, "taker_buy_volume": 107.24, "taker_buy_quote": 35.28196}, {"ts": 1774692000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692060000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 11416.33, "quote_volume": 3756.61729, "trades": 17, "taker_buy_volume": 6686.12, "taker_buy_quote": 2200.3782}, {"ts": 1774692120000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 60287.18, "quote_volume": 19922.9542, "trades": 124, "taker_buy_volume": 49779.52, "taker_buy_quote": 16455.4264}, {"ts": 1774692180000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 527.65, "quote_volume": 174.14262, "trades": 4, "taker_buy_volume": 527.65, "taker_buy_quote": 174.14262}, {"ts": 1774692240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692300000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 9952.15, "quote_volume": 3293.28593, "trades": 30, "taker_buy_volume": 6912.0, "taker_buy_quote": 2287.872}, {"ts": 1774692360000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2409.69, "quote_volume": 795.32309, "trades": 7, "taker_buy_volume": 125.39, "taker_buy_quote": 41.50409}, {"ts": 1774692420000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 21225.63, "quote_volume": 7004.31233, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692480000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 26699.06, "quote_volume": 8781.29494, "trades": 91, "taker_buy_volume": 7801.2, "taker_buy_quote": 2566.5948}, {"ts": 1774692540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9444.63, "quote_volume": 3116.7279, "trades": 79, "taker_buy_volume": 5302.51, "taker_buy_quote": 1749.8283}, {"ts": 1774692600000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1021.57, "quote_volume": 337.69073, "trades": 4, "taker_buy_volume": 594.07, "taker_buy_quote": 196.61573}, {"ts": 1774692660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 23.55, "quote_volume": 7.7715, "trades": 1, "taker_buy_volume": 23.55, "taker_buy_quote": 7.7715}, {"ts": 1774692720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1271.3, "quote_volume": 419.529, "trades": 2, "taker_buy_volume": 1271.3, "taker_buy_quote": 419.529}, {"ts": 1774692780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 7144.32, "quote_volume": 2357.6256, "trades": 68, "taker_buy_volume": 2973.05, "taker_buy_quote": 981.1065}, {"ts": 1774692840000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1350.78, "quote_volume": 445.82018, "trades": 26, "taker_buy_volume": 923.28, "taker_buy_quote": 304.74518}, {"ts": 1774692900000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 16673.46, "quote_volume": 5490.73386, "trades": 25, "taker_buy_volume": 397.09, "taker_buy_quote": 131.06095}, {"ts": 1774692960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 7213.82, "quote_volume": 2373.34678, "trades": 30, "taker_buy_volume": 1697.04, "taker_buy_quote": 558.32616}, {"ts": 1774693020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1573.38, "quote_volume": 517.64202, "trades": 7, "taker_buy_volume": 1145.88, "taker_buy_quote": 376.99452}, {"ts": 1774693080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693140000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 465.9, "quote_volume": 152.94314, "trades": 5, "taker_buy_volume": 127.94, "taker_buy_quote": 42.09226}, {"ts": 1774693200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 11904.99, "quote_volume": 3916.74171, "trades": 53, "taker_buy_volume": 7873.02, "taker_buy_quote": 2590.22358}, {"ts": 1774693260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 144.96, "quote_volume": 47.69184, "trades": 2, "taker_buy_volume": 22.83, "taker_buy_quote": 7.51107}, {"ts": 1774693380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 797.96, "quote_volume": 261.73088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693500000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 19902.13, "quote_volume": 6526.92274, "trades": 90, "taker_buy_volume": 7684.26, "taker_buy_quote": 2520.43728}, {"ts": 1774693560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1050.96, "quote_volume": 344.71488, "trades": 6, "taker_buy_volume": 1050.96, "taker_buy_quote": 344.71488}, {"ts": 1774693620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 36969.81, "quote_volume": 12089.12787, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693740000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 7950.83, "quote_volume": 2599.64919, "trades": 14, "taker_buy_volume": 2633.0, "taker_buy_quote": 860.991}, {"ts": 1774693800000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 29139.97, "quote_volume": 9518.11059, "trades": 85, "taker_buy_volume": 13061.45, "taker_buy_quote": 4269.41127}, {"ts": 1774693860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 891.92, "quote_volume": 290.76592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694100000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 774.96, "quote_volume": 253.81791, "trades": 5, "taker_buy_volume": 405.99, "taker_buy_quote": 133.16472}, {"ts": 1774694160000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4119.7, "quote_volume": 1347.24695, "trades": 5, "taker_buy_volume": 105.05, "taker_buy_quote": 34.4564}, {"ts": 1774694220000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 35211.79, "quote_volume": 11583.61284, "trades": 17, "taker_buy_volume": 9662.36, "taker_buy_quote": 3177.94763}, {"ts": 1774694280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 816.53, "quote_volume": 267.82184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3723.8, "quote_volume": 1221.4064, "trades": 11, "taker_buy_volume": 197.5, "taker_buy_quote": 64.78}, {"ts": 1774694400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3538.6, "quote_volume": 1160.6608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2400.11, "quote_volume": 787.23608, "trades": 27, "taker_buy_volume": 873.3, "taker_buy_quote": 286.4424}, {"ts": 1774694520000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 6836.82, "quote_volume": 2242.41372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694760000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2424.28, "quote_volume": 794.78224, "trades": 4, "taker_buy_volume": 2042.68, "taker_buy_quote": 669.99904}, {"ts": 1774694820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4085.77, "quote_volume": 1340.13256, "trades": 3, "taker_buy_volume": 4085.77, "taker_buy_quote": 1340.13256}, {"ts": 1774694880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 470.19, "quote_volume": 154.22232, "trades": 7, "taker_buy_volume": 282.79, "taker_buy_quote": 92.75512}, {"ts": 1774694940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 956.56, "quote_volume": 312.79512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695060000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 7767.03, "quote_volume": 2546.03337, "trades": 6, "taker_buy_volume": 2983.79, "taker_buy_quote": 978.68312}, {"ts": 1774695120000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4809.96, "quote_volume": 1577.40009, "trades": 6, "taker_buy_volume": 4543.17, "taker_buy_quote": 1490.15976}, {"ts": 1774695180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 82.77, "quote_volume": 27.06579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695300000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 5411.56, "quote_volume": 1774.82621, "trades": 15, "taker_buy_volume": 3342.43, "taker_buy_quote": 1096.31704}, {"ts": 1774695360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1038.72, "quote_volume": 339.66144, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 22.9, "quote_volume": 7.5112, "trades": 1, "taker_buy_volume": 22.9, "taker_buy_quote": 7.5112}, {"ts": 1774695480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2251.57, "quote_volume": 738.51496, "trades": 3, "taker_buy_volume": 2251.57, "taker_buy_quote": 738.51496}, {"ts": 1774695600000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1378.91, "quote_volume": 452.10915, "trades": 4, "taker_buy_volume": 1205.58, "taker_buy_quote": 395.43024}, {"ts": 1774695660000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 5728.34, "quote_volume": 1873.3675, "trades": 44, "taker_buy_volume": 200.32, "taker_buy_quote": 65.70496}, {"ts": 1774695720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2828.23, "quote_volume": 927.65944, "trades": 5, "taker_buy_volume": 2267.66, "taker_buy_quote": 743.79248}, {"ts": 1774695780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3126.19, "quote_volume": 1025.39032, "trades": 8, "taker_buy_volume": 243.8, "taker_buy_quote": 79.9664}, {"ts": 1774695840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 106.11, "quote_volume": 34.80408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695900000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 11448.5, "quote_volume": 3768.02523, "trades": 83, "taker_buy_volume": 9563.58, "taker_buy_quote": 3147.45905}, {"ts": 1774695960000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 399.26, "quote_volume": 131.9159, "trades": 12, "taker_buy_volume": 160.1, "taker_buy_quote": 52.9931}, {"ts": 1774696020000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 25799.37, "quote_volume": 8543.57603, "trades": 140, "taker_buy_volume": 21716.37, "taker_buy_quote": 7196.16757}, {"ts": 1774696080000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 21090.9, "quote_volume": 6975.96325, "trades": 41, "taker_buy_volume": 18.12, "taker_buy_quote": 5.99772}, {"ts": 1774696140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 434.27, "quote_volume": 142.87483, "trades": 3, "taker_buy_volume": 417.04, "taker_buy_quote": 137.20616}, {"ts": 1774696200000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 7215.26, "quote_volume": 2377.32477, "trades": 57, "taker_buy_volume": 7047.88, "taker_buy_quote": 2322.25675}, {"ts": 1774696260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 169.54, "quote_volume": 55.77866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 153.91, "quote_volume": 50.7903, "trades": 2, "taker_buy_volume": 153.91, "taker_buy_quote": 50.7903}, {"ts": 1774696620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5037.9, "quote_volume": 1657.4691, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696680000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 4447.65, "quote_volume": 1463.71585, "trades": 29, "taker_buy_volume": 3045.04, "taker_buy_quote": 1002.25716}, {"ts": 1774696740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30.44, "quote_volume": 10.01476, "trades": 1, "taker_buy_volume": 30.44, "taker_buy_quote": 10.01476}, {"ts": 1774696800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2172.3, "quote_volume": 714.6867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 763.39, "quote_volume": 251.15531, "trades": 8, "taker_buy_volume": 22.76, "taker_buy_quote": 7.48804}, {"ts": 1774696920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1080.91, "quote_volume": 355.61939, "trades": 5, "taker_buy_volume": 473.96, "taker_buy_quote": 155.93284}, {"ts": 1774696980000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 254.23, "quote_volume": 83.79864, "trades": 4, "taker_buy_volume": 156.97, "taker_buy_quote": 51.8001}, {"ts": 1774697040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 451.92, "quote_volume": 149.1336, "trades": 2, "taker_buy_volume": 451.92, "taker_buy_quote": 149.1336}, {"ts": 1774697100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697160000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3991.71, "quote_volume": 1313.42409, "trades": 5, "taker_buy_volume": 151.5, "taker_buy_quote": 49.995}, {"ts": 1774697220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 473.96, "quote_volume": 155.93284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 91.76, "quote_volume": 30.09728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 134.28, "quote_volume": 44.04384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2824.9, "quote_volume": 926.41039, "trades": 16, "taker_buy_volume": 18.29, "taker_buy_quote": 5.99912}, {"ts": 1774697460000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 9600.69, "quote_volume": 3155.19254, "trades": 56, "taker_buy_volume": 9463.01, "taker_buy_quote": 3110.0335}, {"ts": 1774697520000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 2930.29, "quote_volume": 964.28749, "trades": 36, "taker_buy_volume": 2899.81, "taker_buy_quote": 954.29005}, {"ts": 1774697580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1097.7, "quote_volume": 362.241, "trades": 27, "taker_buy_volume": 1097.7, "taker_buy_quote": 362.241}, {"ts": 1774697640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1033.04, "quote_volume": 340.9032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4137.66, "quote_volume": 1365.4278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2807.14, "quote_volume": 926.3562, "trades": 22, "taker_buy_volume": 2807.14, "taker_buy_quote": 926.3562}, {"ts": 1774697880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 123.68, "quote_volume": 40.69072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698060000, "open": 0.329, "high": 0.329, "low": 0.326, "close": 0.326, "volume": 95118.01, "quote_volume": 31168.64617, "trades": 128, "taker_buy_volume": 348.0, "taker_buy_quote": 114.144}, {"ts": 1774698120000, "open": 0.326, "high": 0.326, "low": 0.323, "close": 0.325, "volume": 105211.33, "quote_volume": 34155.53046, "trades": 161, "taker_buy_volume": 17577.57, "taker_buy_quote": 5698.81329}, {"ts": 1774698180000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 6864.93, "quote_volume": 2243.24058, "trades": 12, "taker_buy_volume": 6795.25, "taker_buy_quote": 2220.5249}, {"ts": 1774698240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 378.82, "quote_volume": 123.49532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7268.72, "quote_volume": 2369.60272, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4649.68, "quote_volume": 1511.146, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5770.7, "quote_volume": 1881.2482, "trades": 7, "taker_buy_volume": 5311.27, "taker_buy_quote": 1731.47402}, {"ts": 1774698480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 26.0, "quote_volume": 8.476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3337.92, "quote_volume": 1088.16192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698600000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 19980.94, "quote_volume": 6533.10651, "trades": 73, "taker_buy_volume": 6528.38, "taker_buy_quote": 2134.16876}, {"ts": 1774698660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 6462.98, "quote_volume": 2106.93148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5381.22, "quote_volume": 1754.27772, "trades": 26, "taker_buy_volume": 1477.15, "taker_buy_quote": 481.5509}, {"ts": 1774698840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 377.2, "quote_volume": 122.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1164.3, "quote_volume": 379.5618, "trades": 1, "taker_buy_volume": 1164.3, "taker_buy_quote": 379.5618}, {"ts": 1774698960000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 39139.65, "quote_volume": 12689.08242, "trades": 105, "taker_buy_volume": 606.07, "taker_buy_quote": 196.97275}, {"ts": 1774699020000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 80843.28, "quote_volume": 26145.13793, "trades": 178, "taker_buy_volume": 30222.78, "taker_buy_quote": 9784.3122}, {"ts": 1774699080000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 27940.34, "quote_volume": 9045.02284, "trades": 69, "taker_buy_volume": 12037.4, "taker_buy_quote": 3902.5948}, {"ts": 1774699140000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 440.48, "quote_volume": 142.69484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699200000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 648.1, "quote_volume": 209.9544, "trades": 2, "taker_buy_volume": 618.1, "taker_buy_quote": 200.2644}, {"ts": 1774699260000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 6724.71, "quote_volume": 2173.31833, "trades": 29, "taker_buy_volume": 4159.22, "taker_buy_quote": 1344.66506}, {"ts": 1774699320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3008.39, "quote_volume": 974.71836, "trades": 7, "taker_buy_volume": 3008.39, "taker_buy_quote": 974.71836}, {"ts": 1774699380000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 587.57, "quote_volume": 190.34533, "trades": 3, "taker_buy_volume": 560.22, "taker_buy_quote": 181.51128}, {"ts": 1774699440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 685.18, "quote_volume": 221.99832, "trades": 2, "taker_buy_volume": 685.18, "taker_buy_quote": 221.99832}, {"ts": 1774699500000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 28815.62, "quote_volume": 9284.53343, "trades": 162, "taker_buy_volume": 1863.31, "taker_buy_quote": 601.84913}, {"ts": 1774699560000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1630.07, "quote_volume": 526.54735, "trades": 15, "taker_buy_volume": 695.86, "taker_buy_quote": 224.79752}, {"ts": 1774699620000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3384.17, "quote_volume": 1094.32147, "trades": 7, "taker_buy_volume": 1234.56, "taker_buy_quote": 399.99744}, {"ts": 1774699680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 210.49, "quote_volume": 67.98827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699740000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 12737.97, "quote_volume": 4114.33721, "trades": 68, "taker_buy_volume": 9339.16, "taker_buy_quote": 3016.54868}, {"ts": 1774699800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2262.92, "quote_volume": 730.92316, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5610.5, "quote_volume": 1817.802, "trades": 5, "taker_buy_volume": 5610.5, "taker_buy_quote": 1817.802}, {"ts": 1774699920000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1380.64, "quote_volume": 447.6277, "trades": 10, "taker_buy_volume": 300.34, "taker_buy_quote": 97.6105}, {"ts": 1774699980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3292.79, "quote_volume": 1066.86396, "trades": 4, "taker_buy_volume": 3292.79, "taker_buy_quote": 1066.86396}, {"ts": 1774700040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 517.85, "quote_volume": 167.7834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1710.0, "quote_volume": 554.04, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4933.74, "quote_volume": 1598.53176, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 104.0, "quote_volume": 33.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700280000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 2118.56, "quote_volume": 685.84474, "trades": 7, "taker_buy_volume": 125.02, "taker_buy_quote": 40.52656}, {"ts": 1774700340000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 4874.12, "quote_volume": 1578.61436, "trades": 6, "taker_buy_volume": 4273.6, "taker_buy_quote": 1384.6464}, {"ts": 1774700400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 615.38, "quote_volume": 199.9985, "trades": 1, "taker_buy_volume": 615.38, "taker_buy_quote": 199.9985}, {"ts": 1774700460000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 4896.09, "quote_volume": 1586.43381, "trades": 11, "taker_buy_volume": 100.65, "taker_buy_quote": 32.71125}, {"ts": 1774700520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 278.83, "quote_volume": 90.34092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 57.43, "quote_volume": 18.60732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 59.25, "quote_volume": 19.197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 528.41, "quote_volume": 171.20484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2672.01, "quote_volume": 865.73124, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700880000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 833.44, "quote_volume": 270.01357, "trades": 7, "taker_buy_volume": 382.21, "taker_buy_quote": 123.83604}, {"ts": 1774700940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1363.17, "quote_volume": 443.03025, "trades": 4, "taker_buy_volume": 1363.17, "taker_buy_quote": 443.03025}, {"ts": 1774701060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 8180.3, "quote_volume": 2658.5975, "trades": 17, "taker_buy_volume": 7489.42, "taker_buy_quote": 2434.0615}, {"ts": 1774701120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701180000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 48513.03, "quote_volume": 15677.16499, "trades": 68, "taker_buy_volume": 22901.82, "taker_buy_quote": 7397.28786}, {"ts": 1774701240000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1592.99, "quote_volume": 515.82807, "trades": 3, "taker_buy_volume": 1292.3, "taker_buy_quote": 418.7052}, {"ts": 1774701300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3752.57, "quote_volume": 1212.08011, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701420000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 74.11, "quote_volume": 23.88301, "trades": 4, "taker_buy_volume": 19.59, "taker_buy_quote": 6.32757}, {"ts": 1774701480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 62.53, "quote_volume": 20.13466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2174.08, "quote_volume": 700.05376, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701780000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1338.97, "quote_volume": 429.90224, "trades": 4, "taker_buy_volume": 92.87, "taker_buy_quote": 29.90414}, {"ts": 1774701840000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 38.2, "quote_volume": 12.3004, "trades": 2, "taker_buy_volume": 38.2, "taker_buy_quote": 12.3004}, {"ts": 1774701900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2727.67, "quote_volume": 875.58207, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1770.8, "quote_volume": 570.1976, "trades": 3, "taker_buy_volume": 1770.8, "taker_buy_quote": 570.1976}, {"ts": 1774702080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 52.64, "quote_volume": 16.95008, "trades": 1, "taker_buy_volume": 52.64, "taker_buy_quote": 16.95008}, {"ts": 1774702140000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 5452.69, "quote_volume": 1750.46876, "trades": 53, "taker_buy_volume": 155.27, "taker_buy_quote": 49.99694}, {"ts": 1774702200000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 5097.2, "quote_volume": 1636.22121, "trades": 9, "taker_buy_volume": 1302.84, "taker_buy_quote": 418.23165}, {"ts": 1774702260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1063.47, "quote_volume": 341.37387, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 45.0, "quote_volume": 14.49, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 14.49}, {"ts": 1774702380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2948.92, "quote_volume": 946.60332, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 15.52, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 15.52, "taker_buy_quote": 4.99744}, {"ts": 1774702500000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 36603.94, "quote_volume": 11786.45034, "trades": 16, "taker_buy_volume": 29742.49, "taker_buy_quote": 9577.08178}, {"ts": 1774702560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 19.88, "quote_volume": 6.42124, "trades": 1, "taker_buy_volume": 19.88, "taker_buy_quote": 6.42124}, {"ts": 1774702620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 709.12, "quote_volume": 229.04576, "trades": 2, "taker_buy_volume": 709.12, "taker_buy_quote": 229.04576}, {"ts": 1774702680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1547.98, "quote_volume": 499.99754, "trades": 3, "taker_buy_volume": 1547.98, "taker_buy_quote": 499.99754}, {"ts": 1774702740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3281.58, "quote_volume": 1059.95034, "trades": 48, "taker_buy_volume": 3281.58, "taker_buy_quote": 1059.95034}, {"ts": 1774702800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 646.82, "quote_volume": 208.92286, "trades": 2, "taker_buy_volume": 646.82, "taker_buy_quote": 208.92286}, {"ts": 1774702860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5447.42, "quote_volume": 1759.51666, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 37.46, "quote_volume": 12.06212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 63.63, "quote_volume": 20.48886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 363.43, "quote_volume": 117.02446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 7477.05, "quote_volume": 2407.6101, "trades": 21, "taker_buy_volume": 3566.65, "taker_buy_quote": 1148.4613}, {"ts": 1774703280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 19.38, "quote_volume": 6.24036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 6046.12, "quote_volume": 1946.85064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 15.47, "quote_volume": 4.99681, "trades": 1, "taker_buy_volume": 15.47, "taker_buy_quote": 4.99681}, {"ts": 1774703460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 497.53, "quote_volume": 160.70219, "trades": 3, "taker_buy_volume": 497.53, "taker_buy_quote": 160.70219}, {"ts": 1774703520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 7210.7, "quote_volume": 2329.0561, "trades": 16, "taker_buy_volume": 6424.87, "taker_buy_quote": 2075.23301}, {"ts": 1774703580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 46.21, "quote_volume": 14.92583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2538.06, "quote_volume": 819.79338, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703700000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 292.3, "quote_volume": 94.44156, "trades": 2, "taker_buy_volume": 28.66, "taker_buy_quote": 9.28584}, {"ts": 1774703760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 619.19, "quote_volume": 199.99837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.86, "quote_volume": 9.99864, "trades": 1, "taker_buy_volume": 30.86, "taker_buy_quote": 9.99864}, {"ts": 1774704000000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 995.17, "quote_volume": 322.39586, "trades": 4, "taker_buy_volume": 955.95, "taker_buy_quote": 309.7278}, {"ts": 1774704060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704120000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4843.53, "quote_volume": 1564.52191, "trades": 60, "taker_buy_volume": 61.72, "taker_buy_quote": 19.99728}, {"ts": 1774704180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2746.91, "quote_volume": 889.99884, "trades": 3, "taker_buy_volume": 2746.91, "taker_buy_quote": 889.99884}, {"ts": 1774704360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3599.56, "quote_volume": 1166.25744, "trades": 7, "taker_buy_volume": 3046.96, "taker_buy_quote": 987.21504}, {"ts": 1774704420000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 11303.57, "quote_volume": 3671.08322, "trades": 65, "taker_buy_volume": 10943.62, "taker_buy_quote": 3554.81937}, {"ts": 1774704480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1770.51, "quote_volume": 575.41575, "trades": 15, "taker_buy_volume": 427.5, "taker_buy_quote": 138.9375}, {"ts": 1774704540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2765.54, "quote_volume": 898.8005, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 15.45, "quote_volume": 5.02125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704720000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 5638.48, "quote_volume": 1834.56683, "trades": 19, "taker_buy_volume": 2060.83, "taker_buy_quote": 671.83058}, {"ts": 1774704780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704900000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1852.55, "quote_volume": 602.58488, "trades": 8, "taker_buy_volume": 506.13, "taker_buy_quote": 164.99838}, {"ts": 1774704960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 915.45, "quote_volume": 297.52125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 11048.03, "quote_volume": 3590.60975, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 9760.41, "quote_volume": 3172.13325, "trades": 10, "taker_buy_volume": 9281.81, "taker_buy_quote": 3016.58825}, {"ts": 1774705200000, "open": 0.325, "high": 0.329, "low": 0.325, "close": 0.327, "volume": 87219.06, "quote_volume": 28569.70541, "trades": 98, "taker_buy_volume": 57465.68, "taker_buy_quote": 18802.67936}, {"ts": 1774705260000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 21532.74, "quote_volume": 7046.18265, "trades": 39, "taker_buy_volume": 16609.01, "taker_buy_quote": 5435.53584}, {"ts": 1774705320000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4557.08, "quote_volume": 1494.34508, "trades": 9, "taker_buy_volume": 4179.92, "taker_buy_quote": 1371.01376}, {"ts": 1774705380000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 7390.09, "quote_volume": 2420.67329, "trades": 4, "taker_buy_volume": 4113.86, "taker_buy_quote": 1349.34608}, {"ts": 1774705440000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 5231.07, "quote_volume": 1712.95291, "trades": 3, "taker_buy_volume": 2393.02, "taker_buy_quote": 784.91056}, {"ts": 1774705500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 58877.78, "quote_volume": 19253.03406, "trades": 117, "taker_buy_volume": 10386.22, "taker_buy_quote": 3396.29394}, {"ts": 1774705560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705620000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1953.21, "quote_volume": 638.897, "trades": 3, "taker_buy_volume": 1953.21, "taker_buy_quote": 638.897}, {"ts": 1774705680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4867.27, "quote_volume": 1591.59729, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 426.05, "quote_volume": 139.31835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705800000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 521.35, "quote_volume": 170.4486, "trades": 5, "taker_buy_volume": 488.5, "taker_buy_quote": 159.7395}, {"ts": 1774705860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 908.18, "quote_volume": 296.06668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4675.43, "quote_volume": 1528.86561, "trades": 13, "taker_buy_volume": 4675.43, "taker_buy_quote": 1528.86561}, {"ts": 1774706040000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2324.3, "quote_volume": 760.02648, "trades": 9, "taker_buy_volume": 1718.63, "taker_buy_quote": 561.99201}, {"ts": 1774706100000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1049.53, "quote_volume": 343.78784, "trades": 7, "taker_buy_volume": 1049.53, "taker_buy_quote": 343.78784}, {"ts": 1774706160000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1398.22, "quote_volume": 457.24257, "trades": 5, "taker_buy_volume": 24.63, "taker_buy_quote": 8.07864}, {"ts": 1774706220000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 332.32, "quote_volume": 108.84806, "trades": 2, "taker_buy_volume": 179.42, "taker_buy_quote": 58.84976}, {"ts": 1774706280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706340000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 6777.83, "quote_volume": 2223.14792, "trades": 8, "taker_buy_volume": 6777.83, "taker_buy_quote": 2223.14792}, {"ts": 1774706400000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 14598.77, "quote_volume": 4799.14905, "trades": 67, "taker_buy_volume": 10752.49, "taker_buy_quote": 3537.56921}, {"ts": 1774706460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 171.16, "quote_volume": 56.14048, "trades": 2, "taker_buy_volume": 171.16, "taker_buy_quote": 56.14048}, {"ts": 1774706520000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 65420.64, "quote_volume": 21392.52649, "trades": 23, "taker_buy_volume": 5763.36, "taker_buy_quote": 1884.61872}, {"ts": 1774706580000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4475.12, "quote_volume": 1464.02726, "trades": 8, "taker_buy_volume": 4385.52, "taker_buy_quote": 1434.72806}, {"ts": 1774706640000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 5660.68, "quote_volume": 1851.49042, "trades": 13, "taker_buy_volume": 3789.86, "taker_buy_quote": 1240.01142}, {"ts": 1774706700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 180.65, "quote_volume": 59.07255, "trades": 2, "taker_buy_volume": 180.65, "taker_buy_quote": 59.07255}, {"ts": 1774706760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1010.74, "quote_volume": 330.51198, "trades": 5, "taker_buy_volume": 1010.74, "taker_buy_quote": 330.51198}, {"ts": 1774706820000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4209.06, "quote_volume": 1375.65421, "trades": 7, "taker_buy_volume": 3500.65, "taker_buy_quote": 1144.71255}, {"ts": 1774706880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 757.78, "quote_volume": 247.79406, "trades": 1, "taker_buy_volume": 757.78, "taker_buy_quote": 247.79406}, {"ts": 1774706940000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 814.56, "quote_volume": 265.61947, "trades": 6, "taker_buy_volume": 72.91, "taker_buy_quote": 23.84157}, {"ts": 1774707000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 105.15, "quote_volume": 34.38405, "trades": 1, "taker_buy_volume": 105.15, "taker_buy_quote": 34.38405}, {"ts": 1774707120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 454.39, "quote_volume": 148.58553, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 148.58553}, {"ts": 1774707360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 16.03, "quote_volume": 5.22578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 22.97, "quote_volume": 7.51119, "trades": 1, "taker_buy_volume": 22.97, "taker_buy_quote": 7.51119}, {"ts": 1774707540000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 33567.81, "quote_volume": 10985.21521, "trades": 45, "taker_buy_volume": 28105.02, "taker_buy_quote": 9194.51125}, {"ts": 1774707600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 15833.27, "quote_volume": 5177.47929, "trades": 12, "taker_buy_volume": 15833.27, "taker_buy_quote": 5177.47929}, {"ts": 1774707660000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 5812.8, "quote_volume": 1895.95803, "trades": 22, "taker_buy_volume": 89.26, "taker_buy_quote": 29.09876}, {"ts": 1774707720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 790.6, "quote_volume": 257.7356, "trades": 2, "taker_buy_volume": 790.6, "taker_buy_quote": 257.7356}, {"ts": 1774707780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 766.87, "quote_volume": 249.99962, "trades": 2, "taker_buy_volume": 766.87, "taker_buy_quote": 249.99962}, {"ts": 1774707840000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1841.64, "quote_volume": 599.81482, "trades": 7, "taker_buy_volume": 1047.19, "taker_buy_quote": 341.38394}, {"ts": 1774707900000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 20940.88, "quote_volume": 6798.71259, "trades": 133, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 20082.7, "quote_volume": 6506.7948, "trades": 28, "taker_buy_volume": 15274.22, "taker_buy_quote": 4948.84728}, {"ts": 1774708020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 368.29, "quote_volume": 119.32596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6754.69, "quote_volume": 2188.51956, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708140000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5509.04, "quote_volume": 1790.19548, "trades": 12, "taker_buy_volume": 5266.52, "taker_buy_quote": 1711.619}, {"ts": 1774708200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 39.0, "quote_volume": 12.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2966.73, "quote_volume": 961.22052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2561.76, "quote_volume": 832.572, "trades": 9, "taker_buy_volume": 2561.76, "taker_buy_quote": 832.572}, {"ts": 1774708380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1394.05, "quote_volume": 453.06625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708620000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 117.76, "quote_volume": 38.247, "trades": 2, "taker_buy_volume": 92.76, "taker_buy_quote": 30.147}, {"ts": 1774708680000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 318.53, "quote_volume": 103.25415, "trades": 7, "taker_buy_volume": 50.43, "taker_buy_quote": 16.38975}, {"ts": 1774708740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 14261.22, "quote_volume": 4620.63528, "trades": 12, "taker_buy_volume": 5262.54, "taker_buy_quote": 1705.06296}, {"ts": 1774708800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 153.21, "quote_volume": 49.64004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708860000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 19398.68, "quote_volume": 6270.78571, "trades": 39, "taker_buy_volume": 500.68, "taker_buy_quote": 162.22032}, {"ts": 1774708920000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 682.83, "quote_volume": 221.00848, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 147.22236}, {"ts": 1774708980000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1872.73, "quote_volume": 605.80057, "trades": 6, "taker_buy_volume": 908.78, "taker_buy_quote": 294.44472}, {"ts": 1774709040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 211.54, "quote_volume": 68.32742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709160000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1144.28, "quote_volume": 370.68399, "trades": 5, "taker_buy_volume": 1081.55, "taker_buy_quote": 350.4222}, {"ts": 1774709220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 46.18, "quote_volume": 14.96232, "trades": 2, "taker_buy_volume": 46.18, "taker_buy_quote": 14.96232}, {"ts": 1774709280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2510.79, "quote_volume": 813.49596, "trades": 5, "taker_buy_volume": 2510.79, "taker_buy_quote": 813.49596}, {"ts": 1774709400000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 460.48, "quote_volume": 149.45582, "trades": 4, "taker_buy_volume": 409.27, "taker_buy_quote": 132.89442}, {"ts": 1774709460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3314.57, "quote_volume": 1073.92068, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 21.4, "quote_volume": 6.9336, "trades": 1, "taker_buy_volume": 21.4, "taker_buy_quote": 6.9336}, {"ts": 1774709580000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 17939.27, "quote_volume": 5794.39971, "trades": 77, "taker_buy_volume": 7349.9, "taker_buy_quote": 2374.0332}, {"ts": 1774709640000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 5692.14, "quote_volume": 1838.4773, "trades": 64, "taker_buy_volume": 20.1, "taker_buy_quote": 6.4923}, {"ts": 1774709700000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 8775.1, "quote_volume": 2833.82208, "trades": 18, "taker_buy_volume": 7873.58, "taker_buy_quote": 2543.16634}, {"ts": 1774709760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 180.0, "quote_volume": 57.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3267.38, "quote_volume": 1055.36374, "trades": 3, "taker_buy_volume": 3267.38, "taker_buy_quote": 1055.36374}, {"ts": 1774709880000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 3905.14, "quote_volume": 1264.60258, "trades": 9, "taker_buy_volume": 3242.36, "taker_buy_quote": 1050.52464}, {"ts": 1774709940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4492.53, "quote_volume": 1455.57972, "trades": 20, "taker_buy_volume": 454.39, "taker_buy_quote": 147.22236}, {"ts": 1774710000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10021.34, "quote_volume": 3246.91416, "trades": 18, "taker_buy_volume": 5884.36, "taker_buy_quote": 1906.53264}, {"ts": 1774710060000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2347.49, "quote_volume": 760.43506, "trades": 11, "taker_buy_volume": 2195.79, "taker_buy_quote": 711.43596}, {"ts": 1774710120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 481.28, "quote_volume": 155.93472, "trades": 1, "taker_buy_volume": 481.28, "taker_buy_quote": 155.93472}, {"ts": 1774710180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 306.37, "quote_volume": 99.57025, "trades": 5, "taker_buy_volume": 306.37, "taker_buy_quote": 99.57025}, {"ts": 1774710240000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2086.95, "quote_volume": 677.65314, "trades": 8, "taker_buy_volume": 603.16, "taker_buy_quote": 196.027}, {"ts": 1774710300000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 530.49, "quote_volume": 172.37876, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 162.5}, {"ts": 1774710360000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 9129.15, "quote_volume": 2959.43685, "trades": 41, "taker_buy_volume": 2469.44, "taker_buy_quote": 801.745}, {"ts": 1774710420000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 6181.58, "quote_volume": 2002.51992, "trades": 10, "taker_buy_volume": 5328.88, "taker_buy_quote": 1726.55712}, {"ts": 1774710480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 427.5, "quote_volume": 138.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 90.52, "quote_volume": 29.23796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710600000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1288.75, "quote_volume": 416.31799, "trades": 4, "taker_buy_volume": 51.74, "taker_buy_quote": 16.76376}, {"ts": 1774710660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 482.03, "quote_volume": 155.69569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 38.73, "quote_volume": 12.50979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 24.91, "quote_volume": 8.04593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710960000, "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 153282.63, "quote_volume": 49184.77942, "trades": 204, "taker_buy_volume": 41820.74, "taker_buy_quote": 13423.96364}, {"ts": 1774711020000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 19485.15, "quote_volume": 6254.84146, "trades": 22, "taker_buy_volume": 15365.4, "taker_buy_quote": 4932.40171}, {"ts": 1774711080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 6870.33, "quote_volume": 2212.24626, "trades": 17, "taker_buy_volume": 6333.72, "taker_buy_quote": 2039.45784}, {"ts": 1774711140000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 617.68, "quote_volume": 199.02787, "trades": 2, "taker_buy_volume": 134.91, "taker_buy_quote": 43.57593}, {"ts": 1774711200000, "open": 0.322, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 5467.05, "quote_volume": 1771.4462, "trades": 29, "taker_buy_volume": 4184.83, "taker_buy_quote": 1356.31048}, {"ts": 1774711260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 427.5, "quote_volume": 138.51, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 138.51}, {"ts": 1774711320000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 16878.69, "quote_volume": 5453.24691, "trades": 73, "taker_buy_volume": 1488.24, "taker_buy_quote": 482.14835}, {"ts": 1774711380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1199.58, "quote_volume": 386.26476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711440000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 9295.07, "quote_volume": 3002.30761, "trades": 15, "taker_buy_volume": 4220.4, "taker_buy_quote": 1363.1892}, {"ts": 1774711500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 9358.53, "quote_volume": 3022.80519, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711560000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3651.52, "quote_volume": 1176.7578, "trades": 15, "taker_buy_volume": 499.26, "taker_buy_quote": 161.26098}, {"ts": 1774711620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 7834.9, "quote_volume": 2530.6727, "trades": 14, "taker_buy_volume": 1675.59, "taker_buy_quote": 541.21557}, {"ts": 1774711680000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 45509.78, "quote_volume": 14761.54616, "trades": 39, "taker_buy_volume": 27182.16, "taker_buy_quote": 8823.39728}, {"ts": 1774711740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 244.29, "quote_volume": 79.14996, "trades": 4, "taker_buy_volume": 244.29, "taker_buy_quote": 79.14996}, {"ts": 1774711800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711860000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 8017.19, "quote_volume": 2597.7688, "trades": 32, "taker_buy_volume": 4012.8, "taker_buy_quote": 1300.34644}, {"ts": 1774711920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2746.9, "quote_volume": 889.9956, "trades": 24, "taker_buy_volume": 2746.9, "taker_buy_quote": 889.9956}, {"ts": 1774711980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5084.94, "quote_volume": 1647.52056, "trades": 9, "taker_buy_volume": 4979.54, "taker_buy_quote": 1613.37096}, {"ts": 1774712100000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 8040.27, "quote_volume": 2600.50675, "trades": 16, "taker_buy_volume": 686.55, "taker_buy_quote": 222.4422}, {"ts": 1774712160000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 7212.74, "quote_volume": 2329.69329, "trades": 14, "taker_buy_volume": 7191.01, "taker_buy_quote": 2322.69623}, {"ts": 1774712220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3764.07, "quote_volume": 1212.03054, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 20.07, "quote_volume": 6.46254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 192.08, "quote_volume": 61.84976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3350.91, "quote_volume": 1082.34393, "trades": 8, "taker_buy_volume": 3350.91, "taker_buy_quote": 1082.34393}, {"ts": 1774712580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 27.11, "quote_volume": 8.75653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 302.15, "quote_volume": 97.8966, "trades": 3, "taker_buy_volume": 302.15, "taker_buy_quote": 97.8966}, {"ts": 1774712700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 277.77, "quote_volume": 89.71971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2032.47, "quote_volume": 656.48781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2812.99, "quote_volume": 908.59577, "trades": 1, "taker_buy_volume": 2812.99, "taker_buy_quote": 908.59577}, {"ts": 1774713000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2648.68, "quote_volume": 855.52364, "trades": 12, "taker_buy_volume": 2548.78, "taker_buy_quote": 823.25594}, {"ts": 1774713060000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 12331.97, "quote_volume": 3996.85916, "trades": 71, "taker_buy_volume": 11711.81, "taker_buy_quote": 3795.92732}, {"ts": 1774713120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713180000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 94.65, "quote_volume": 30.63486, "trades": 2, "taker_buy_volume": 62.91, "taker_buy_quote": 20.38284}, {"ts": 1774713240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 56.26, "quote_volume": 18.22824, "trades": 1, "taker_buy_volume": 56.26, "taker_buy_quote": 18.22824}, {"ts": 1774713300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1526.08, "quote_volume": 494.44992, "trades": 2, "taker_buy_volume": 1526.08, "taker_buy_quote": 494.44992}, {"ts": 1774713420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713540000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 888.81, "quote_volume": 287.17604, "trades": 3, "taker_buy_volume": 90.41, "taker_buy_quote": 29.29284}, {"ts": 1774713600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 102.57, "quote_volume": 33.13011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3620.6, "quote_volume": 1169.4538, "trades": 5, "taker_buy_volume": 313.97, "taker_buy_quote": 101.41231}, {"ts": 1774713720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5237.37, "quote_volume": 1691.67051, "trades": 3, "taker_buy_volume": 5237.37, "taker_buy_quote": 1691.67051}, {"ts": 1774713780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3332.8, "quote_volume": 1076.4944, "trades": 10, "taker_buy_volume": 601.42, "taker_buy_quote": 194.25866}, {"ts": 1774713840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3086.58, "quote_volume": 996.96534, "trades": 4, "taker_buy_volume": 3086.58, "taker_buy_quote": 996.96534}, {"ts": 1774713900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5444.28, "quote_volume": 1758.50244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713960000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4534.35, "quote_volume": 1464.84387, "trades": 7, "taker_buy_volume": 248.82, "taker_buy_quote": 80.61768}, {"ts": 1774714020000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 7464.88, "quote_volume": 2411.26092, "trades": 60, "taker_buy_volume": 4651.89, "taker_buy_quote": 1502.66515}, {"ts": 1774714080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2812.99, "quote_volume": 908.59577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 482.78, "quote_volume": 155.93794, "trades": 3, "taker_buy_volume": 482.78, "taker_buy_quote": 155.93794}, {"ts": 1774714200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 15.77, "quote_volume": 5.07794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714260000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 7448.48, "quote_volume": 2406.16768, "trades": 7, "taker_buy_volume": 7448.48, "taker_buy_quote": 2406.16768}, {"ts": 1774714320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 18.51, "quote_volume": 5.99724, "trades": 1, "taker_buy_volume": 18.51, "taker_buy_quote": 5.99724}, {"ts": 1774714380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714440000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 91.69, "quote_volume": 29.64433, "trades": 3, "taker_buy_volume": 28.46, "taker_buy_quote": 9.22104}, {"ts": 1774714500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 428.49, "quote_volume": 138.40227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 728.32, "quote_volume": 235.24736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 925.92, "quote_volume": 299.99808, "trades": 2, "taker_buy_volume": 925.92, "taker_buy_quote": 299.99808}, {"ts": 1774714740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5740.26, "quote_volume": 1859.84424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714800000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 3547.71, "quote_volume": 1149.12424, "trades": 5, "taker_buy_volume": 3184.49, "taker_buy_quote": 1031.77476}, {"ts": 1774714860000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 11586.36, "quote_volume": 3754.00784, "trades": 36, "taker_buy_volume": 1862.45, "taker_buy_quote": 603.461}, {"ts": 1774714920000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 6940.87, "quote_volume": 2255.5841, "trades": 10, "taker_buy_volume": 6742.22, "taker_buy_quote": 2191.2215}, {"ts": 1774714980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715040000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 8471.83, "quote_volume": 2744.85406, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715160000, "open": 0.324, "high": 0.329, "low": 0.324, "close": 0.327, "volume": 97996.9, "quote_volume": 32031.57393, "trades": 283, "taker_buy_volume": 71219.31, "taker_buy_quote": 23265.47758}, {"ts": 1774715220000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 57354.52, "quote_volume": 18755.87097, "trades": 143, "taker_buy_volume": 18614.09, "taker_buy_quote": 6087.75036}, {"ts": 1774715280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6476.57, "quote_volume": 2117.83839, "trades": 61, "taker_buy_volume": 5300.03, "taker_buy_quote": 1733.10981}, {"ts": 1774715340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715400000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 483.12, "quote_volume": 157.69452, "trades": 7, "taker_buy_volume": 197.4, "taker_buy_quote": 64.5498}, {"ts": 1774715460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 75.83, "quote_volume": 24.79641, "trades": 2, "taker_buy_volume": 75.83, "taker_buy_quote": 24.79641}, {"ts": 1774715520000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 329.3, "quote_volume": 107.59193, "trades": 2, "taker_buy_volume": 240.13, "taker_buy_quote": 78.52251}, {"ts": 1774715580000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 805.26, "quote_volume": 263.07989, "trades": 2, "taker_buy_volume": 565.13, "taker_buy_quote": 184.79751}, {"ts": 1774715640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 482.54, "quote_volume": 157.79058, "trades": 2, "taker_buy_volume": 482.54, "taker_buy_quote": 157.79058}, {"ts": 1774715700000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 245.28, "quote_volume": 80.08179, "trades": 5, "taker_buy_volume": 120.51, "taker_buy_quote": 39.40677}, {"ts": 1774715760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3296.7, "quote_volume": 1074.7242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1167.53, "quote_volume": 380.61478, "trades": 5, "taker_buy_volume": 427.5, "taker_buy_quote": 139.365}, {"ts": 1774715940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 342.63, "quote_volume": 111.69738, "trades": 3, "taker_buy_volume": 30.66, "taker_buy_quote": 9.99516}, {"ts": 1774716000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 170.23, "quote_volume": 55.49498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716060000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 271.44, "quote_volume": 88.52002, "trades": 2, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1774716120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 240.13, "quote_volume": 78.52251, "trades": 1, "taker_buy_volume": 240.13, "taker_buy_quote": 78.52251}, {"ts": 1774716180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 150.84, "quote_volume": 49.32468, "trades": 1, "taker_buy_volume": 150.84, "taker_buy_quote": 49.32468}, {"ts": 1774716240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 61.68, "quote_volume": 20.10768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1716.41, "quote_volume": 561.26607, "trades": 1, "taker_buy_volume": 1716.41, "taker_buy_quote": 561.26607}, {"ts": 1774716540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4520.24, "quote_volume": 1478.11848, "trades": 5, "taker_buy_volume": 4520.24, "taker_buy_quote": 1478.11848}, {"ts": 1774716600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 150.0, "quote_volume": 49.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 406.95, "quote_volume": 133.07265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716720000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 4756.57, "quote_volume": 1553.57539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 925.0, "quote_volume": 301.55, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 738.11, "quote_volume": 240.62386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 240.13, "quote_volume": 78.28238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716960000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1064.67, "quote_volume": 346.92053, "trades": 6, "taker_buy_volume": 45.73, "taker_buy_quote": 14.90798}, {"ts": 1774717020000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 793.7, "quote_volume": 258.0434, "trades": 3, "taker_buy_volume": 90.9, "taker_buy_quote": 29.6334}, {"ts": 1774717080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 742.74, "quote_volume": 242.13324, "trades": 3, "taker_buy_volume": 742.74, "taker_buy_quote": 242.13324}, {"ts": 1774717140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 259.26, "quote_volume": 84.51876, "trades": 2, "taker_buy_volume": 259.26, "taker_buy_quote": 84.51876}, {"ts": 1774717200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717260000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 991.92, "quote_volume": 323.02303, "trades": 4, "taker_buy_volume": 649.03, "taker_buy_quote": 211.58378}, {"ts": 1774717320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 240.86, "quote_volume": 78.52036, "trades": 1, "taker_buy_volume": 240.86, "taker_buy_quote": 78.52036}, {"ts": 1774717380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 56.2, "quote_volume": 18.265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 18.4, "quote_volume": 5.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717500000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 12136.48, "quote_volume": 3943.05152, "trades": 66, "taker_buy_volume": 2316.21, "taker_buy_quote": 752.76825}, {"ts": 1774717560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 6817.33, "quote_volume": 2215.63225, "trades": 16, "taker_buy_volume": 5769.42, "taker_buy_quote": 1875.0615}, {"ts": 1774717620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 241.6, "quote_volume": 78.52, "trades": 1, "taker_buy_volume": 241.6, "taker_buy_quote": 78.52}, {"ts": 1774717680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 761.42, "quote_volume": 247.4615, "trades": 4, "taker_buy_volume": 761.42, "taker_buy_quote": 247.4615}, {"ts": 1774717740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 241.6, "quote_volume": 78.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717800000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 324.55, "quote_volume": 105.45634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 586.24, "quote_volume": 189.94176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718040000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1085.08, "quote_volume": 352.62503, "trades": 8, "taker_buy_volume": 1059.11, "taker_buy_quote": 344.21075}, {"ts": 1774718100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3122.61, "quote_volume": 1014.84825, "trades": 4, "taker_buy_volume": 3122.61, "taker_buy_quote": 1014.84825}, {"ts": 1774718160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 96.58, "quote_volume": 31.3885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 286.87, "quote_volume": 93.51962, "trades": 2, "taker_buy_volume": 286.87, "taker_buy_quote": 93.51962}, {"ts": 1774718520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7267.65, "quote_volume": 2369.2539, "trades": 36, "taker_buy_volume": 7267.65, "taker_buy_quote": 2369.2539}, {"ts": 1774718640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 88.23, "quote_volume": 28.76298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3063.99, "quote_volume": 998.86074, "trades": 58, "taker_buy_volume": 3063.99, "taker_buy_quote": 998.86074}, {"ts": 1774718940000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 8492.44, "quote_volume": 2777.379, "trades": 34, "taker_buy_volume": 1903.38, "taker_buy_quote": 622.75638}, {"ts": 1774719000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 427.5, "quote_volume": 139.7925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3595.97, "quote_volume": 1172.28622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1120.24, "quote_volume": 365.19824, "trades": 4, "taker_buy_volume": 162.86, "taker_buy_quote": 53.09236}, {"ts": 1774719180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7534.42, "quote_volume": 2456.22092, "trades": 4, "taker_buy_volume": 7534.42, "taker_buy_quote": 2456.22092}, {"ts": 1774719300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2920.46, "quote_volume": 949.1495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4738.1, "quote_volume": 1544.6206, "trades": 2, "taker_buy_volume": 4738.1, "taker_buy_quote": 1544.6206}, {"ts": 1774719480000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 81.03, "quote_volume": 26.47405, "trades": 2, "taker_buy_volume": 58.27, "taker_buy_quote": 19.05429}, {"ts": 1774719540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2160.26, "quote_volume": 706.40502, "trades": 1, "taker_buy_volume": 2160.26, "taker_buy_quote": 706.40502}, {"ts": 1774719660000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 10659.22, "quote_volume": 3495.49791, "trades": 67, "taker_buy_volume": 10360.47, "taker_buy_quote": 3397.80666}, {"ts": 1774719720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 22841.01, "quote_volume": 7491.85128, "trades": 46, "taker_buy_volume": 8581.57, "taker_buy_quote": 2814.75496}, {"ts": 1774719780000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 9237.15, "quote_volume": 3018.79599, "trades": 62, "taker_buy_volume": 958.94, "taker_buy_quote": 314.53232}, {"ts": 1774719840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 20.15, "quote_volume": 6.5689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 392.52, "quote_volume": 128.35404, "trades": 1, "taker_buy_volume": 392.52, "taker_buy_quote": 128.35404}, {"ts": 1774720200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6652.02, "quote_volume": 2175.21054, "trades": 5, "taker_buy_volume": 6652.02, "taker_buy_quote": 2175.21054}, {"ts": 1774720320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1425.27, "quote_volume": 466.06329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720440000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 4524.32, "quote_volume": 1479.40198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 25.2, "quote_volume": 8.2656, "trades": 1, "taker_buy_volume": 25.2, "taker_buy_quote": 8.2656}, {"ts": 1774720560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1696.42, "quote_volume": 556.42576, "trades": 4, "taker_buy_volume": 1696.42, "taker_buy_quote": 556.42576}, {"ts": 1774720680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3499.94, "quote_volume": 1147.98032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 101.57, "quote_volume": 33.31496, "trades": 1, "taker_buy_volume": 101.57, "taker_buy_quote": 33.31496}, {"ts": 1774720860000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 3226.6, "quote_volume": 1054.67606, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1248.8, "quote_volume": 407.1088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 158.42, "quote_volume": 51.80334, "trades": 2, "taker_buy_volume": 158.42, "taker_buy_quote": 51.80334}, {"ts": 1774721040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3424.62, "quote_volume": 1119.85074, "trades": 7, "taker_buy_volume": 2997.12, "taker_buy_quote": 980.05824}, {"ts": 1774721100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5592.69, "quote_volume": 1828.80963, "trades": 4, "taker_buy_volume": 5592.69, "taker_buy_quote": 1828.80963}, {"ts": 1774721160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721220000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 85.84, "quote_volume": 28.00098, "trades": 3, "taker_buy_volume": 17.14, "taker_buy_quote": 5.60478}, {"ts": 1774721280000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 68.0, "quote_volume": 22.20053, "trades": 2, "taker_buy_volume": 32.53, "taker_buy_quote": 10.63731}, {"ts": 1774721340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.58, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1774721400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.67, "quote_volume": 10.02909, "trades": 1, "taker_buy_volume": 30.67, "taker_buy_quote": 10.02909}, {"ts": 1774721460000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 364.31, "quote_volume": 119.15787, "trades": 2, "taker_buy_volume": 28.5, "taker_buy_quote": 9.348}, {"ts": 1774721520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721580000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 846.75, "quote_volume": 276.93657, "trades": 4, "taker_buy_volume": 49.32, "taker_buy_quote": 16.17696}, {"ts": 1774721640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6961.48, "quote_volume": 2276.40396, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 893.68, "quote_volume": 291.33968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 32.27, "quote_volume": 10.55229, "trades": 1, "taker_buy_volume": 32.27, "taker_buy_quote": 10.55229}, {"ts": 1774722000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722120000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 6382.97, "quote_volume": 2075.19486, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7131.29, "quote_volume": 2317.66925, "trades": 59, "taker_buy_volume": 3463.15, "taker_buy_quote": 1125.52375}, {"ts": 1774722240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 477.61, "quote_volume": 155.22325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722300000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 6872.71, "quote_volume": 2226.81957, "trades": 59, "taker_buy_volume": 61.53, "taker_buy_quote": 19.99725}, {"ts": 1774722360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2698.51, "quote_volume": 874.31724, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4202.93, "quote_volume": 1365.95225, "trades": 2, "taker_buy_volume": 4202.93, "taker_buy_quote": 1365.95225}, {"ts": 1774722540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2517.34, "quote_volume": 818.1355, "trades": 16, "taker_buy_volume": 458.12, "taker_buy_quote": 148.889}, {"ts": 1774722600000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3838.59, "quote_volume": 1243.73574, "trades": 4, "taker_buy_volume": 32.58, "taker_buy_quote": 10.5885}, {"ts": 1774722660000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 788.08, "quote_volume": 255.56007, "trades": 9, "taker_buy_volume": 222.15, "taker_buy_quote": 72.19875}, {"ts": 1774722720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 22420.93, "quote_volume": 7264.38132, "trades": 65, "taker_buy_volume": 11669.25, "taker_buy_quote": 3780.837}, {"ts": 1774722840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 32.57, "quote_volume": 10.55268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7916.78, "quote_volume": 2572.9535, "trades": 24, "taker_buy_volume": 5200.04, "taker_buy_quote": 1690.013}, {"ts": 1774723020000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 4697.2, "quote_volume": 1526.39645, "trades": 12, "taker_buy_volume": 1865.0, "taker_buy_quote": 606.125}, {"ts": 1774723080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 21.45, "quote_volume": 6.9498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 43.83, "quote_volume": 14.20092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723440000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 420.28, "quote_volume": 136.55649, "trades": 3, "taker_buy_volume": 385.77, "taker_buy_quote": 125.37525}, {"ts": 1774723500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 958.13, "quote_volume": 311.39225, "trades": 1, "taker_buy_volume": 958.13, "taker_buy_quote": 311.39225}, {"ts": 1774723560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 184.03, "quote_volume": 59.80975, "trades": 2, "taker_buy_volume": 184.03, "taker_buy_quote": 59.80975}, {"ts": 1774723680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723740000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2971.58, "quote_volume": 965.65345, "trades": 5, "taker_buy_volume": 2861.53, "taker_buy_quote": 929.99725}, {"ts": 1774723800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 156.76, "quote_volume": 50.947, "trades": 1, "taker_buy_volume": 156.76, "taker_buy_quote": 50.947}, {"ts": 1774723860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3683.92, "quote_volume": 1197.274, "trades": 11, "taker_buy_volume": 2725.15, "taker_buy_quote": 885.67375}, {"ts": 1774723920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 48.76, "quote_volume": 15.847, "trades": 1, "taker_buy_volume": 48.76, "taker_buy_quote": 15.847}, {"ts": 1774723980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 59.5, "quote_volume": 19.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 589.37, "quote_volume": 191.54525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 818.13, "quote_volume": 265.89225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3782.39, "quote_volume": 1229.27675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5094.88, "quote_volume": 1655.836, "trades": 3, "taker_buy_volume": 5094.88, "taker_buy_quote": 1655.836}, {"ts": 1774724280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724340000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3404.79, "quote_volume": 1106.38771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 189.33, "quote_volume": 61.53225, "trades": 2, "taker_buy_volume": 189.33, "taker_buy_quote": 61.53225}, {"ts": 1774724460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 401.29, "quote_volume": 130.01796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1149.52, "quote_volume": 372.44448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 865.81, "quote_volume": 281.38825, "trades": 2, "taker_buy_volume": 865.81, "taker_buy_quote": 281.38825}, {"ts": 1774724640000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 6931.75, "quote_volume": 2251.88367, "trades": 53, "taker_buy_volume": 5843.08, "taker_buy_quote": 1899.001}, {"ts": 1774724700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 34.74, "quote_volume": 11.25576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 587.1, "quote_volume": 190.2204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6085.12, "quote_volume": 1971.57888, "trades": 5, "taker_buy_volume": 1839.12, "taker_buy_quote": 595.87488}, {"ts": 1774725120000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 9628.6, "quote_volume": 3119.69768, "trades": 16, "taker_buy_volume": 3971.29, "taker_buy_quote": 1286.72924}, {"ts": 1774725180000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 12121.69, "quote_volume": 3931.72654, "trades": 53, "taker_buy_volume": 12035.79, "taker_buy_quote": 3903.98084}, {"ts": 1774725240000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 3492.42, "quote_volume": 1137.08965, "trades": 7, "taker_buy_volume": 2195.85, "taker_buy_quote": 715.73901}, {"ts": 1774725300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5209.54, "quote_volume": 1693.1005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4173.33, "quote_volume": 1356.33225, "trades": 57, "taker_buy_volume": 3415.47, "taker_buy_quote": 1110.02775}, {"ts": 1774725420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 275.16, "quote_volume": 89.70216, "trades": 2, "taker_buy_volume": 275.16, "taker_buy_quote": 89.70216}, {"ts": 1774725480000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 6595.14, "quote_volume": 2143.4415, "trades": 11, "taker_buy_volume": 21.0, "taker_buy_quote": 6.846}, {"ts": 1774725540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3695.78, "quote_volume": 1204.82428, "trades": 51, "taker_buy_volume": 3695.78, "taker_buy_quote": 1204.82428}, {"ts": 1774725660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725840000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 955.6, "quote_volume": 311.55535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 7181.12, "quote_volume": 2348.22624, "trades": 8, "taker_buy_volume": 6667.02, "taker_buy_quote": 2180.11554}, {"ts": 1774725960000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1791.93, "quote_volume": 585.86111, "trades": 37, "taker_buy_volume": 1691.93, "taker_buy_quote": 553.26111}, {"ts": 1774726020000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1223.07, "quote_volume": 399.74147, "trades": 5, "taker_buy_volume": 61.05, "taker_buy_quote": 19.96335}, {"ts": 1774726080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 351.09, "quote_volume": 115.15752, "trades": 1, "taker_buy_volume": 351.09, "taker_buy_quote": 115.15752}, {"ts": 1774726140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726200000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 17066.13, "quote_volume": 5565.11956, "trades": 28, "taker_buy_volume": 1059.48, "taker_buy_quote": 345.39048}, {"ts": 1774726260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7251.08, "quote_volume": 2363.85208, "trades": 58, "taker_buy_volume": 7251.08, "taker_buy_quote": 2363.85208}, {"ts": 1774726380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 959.6, "quote_volume": 312.8296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.52, "quote_volume": 49.87404, "trades": 1, "taker_buy_volume": 152.52, "taker_buy_quote": 49.87404}, {"ts": 1774726500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1006.32, "quote_volume": 329.06664, "trades": 1, "taker_buy_volume": 1006.32, "taker_buy_quote": 329.06664}, {"ts": 1774726560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 24.4, "quote_volume": 7.9788, "trades": 1, "taker_buy_volume": 24.4, "taker_buy_quote": 7.9788}, {"ts": 1774726620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3184.25, "quote_volume": 1038.0655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 43.89, "quote_volume": 14.26425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5070.32, "quote_volume": 1652.92432, "trades": 62, "taker_buy_volume": 4962.96, "taker_buy_quote": 1617.92496}, {"ts": 1774727040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 195.27, "quote_volume": 63.65802, "trades": 4, "taker_buy_volume": 195.27, "taker_buy_quote": 63.65802}, {"ts": 1774727160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 478.32, "quote_volume": 155.93232, "trades": 5, "taker_buy_volume": 478.32, "taker_buy_quote": 155.93232}, {"ts": 1774727220000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 497.23, "quote_volume": 162.07807, "trades": 14, "taker_buy_volume": 478.32, "taker_buy_quote": 155.93232}, {"ts": 1774727280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2251.96, "quote_volume": 731.887, "trades": 6, "taker_buy_volume": 360.82, "taker_buy_quote": 117.2665}, {"ts": 1774727340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 6588.68, "quote_volume": 2141.321, "trades": 6, "taker_buy_volume": 66.68, "taker_buy_quote": 21.671}, {"ts": 1774727400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 79.08, "quote_volume": 25.701, "trades": 1, "taker_buy_volume": 79.08, "taker_buy_quote": 25.701}, {"ts": 1774727460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727520000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1358.19, "quote_volume": 441.38573, "trades": 3, "taker_buy_volume": 1332.17, "taker_buy_quote": 432.95525}, {"ts": 1774727580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1009.08, "quote_volume": 327.951, "trades": 3, "taker_buy_volume": 1009.08, "taker_buy_quote": 327.951}, {"ts": 1774727640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2860.97, "quote_volume": 929.81525, "trades": 40, "taker_buy_volume": 2860.97, "taker_buy_quote": 929.81525}, {"ts": 1774727700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1878.65, "quote_volume": 610.56125, "trades": 4, "taker_buy_volume": 1778.48, "taker_buy_quote": 578.006}, {"ts": 1774727760000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 4784.44, "quote_volume": 1553.39431, "trades": 6, "taker_buy_volume": 3235.75, "taker_buy_quote": 1051.61875}, {"ts": 1774727820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1213.58, "quote_volume": 393.19992, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727880000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 496.01, "quote_volume": 160.80179, "trades": 15, "taker_buy_volume": 94.55, "taker_buy_quote": 30.72875}, {"ts": 1774727940000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 5528.97, "quote_volume": 1791.05368, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2995.39, "quote_volume": 967.51097, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 905.28, "quote_volume": 292.40544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1019.44, "quote_volume": 329.27912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 116.97, "quote_volume": 37.89828, "trades": 2, "taker_buy_volume": 116.97, "taker_buy_quote": 37.89828}, {"ts": 1774728240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 243.08, "quote_volume": 78.75792, "trades": 1, "taker_buy_volume": 243.08, "taker_buy_quote": 78.75792}, {"ts": 1774728300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1730.99, "quote_volume": 560.84076, "trades": 12, "taker_buy_volume": 1670.51, "taker_buy_quote": 541.24524}, {"ts": 1774728360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 679.81, "quote_volume": 220.25844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1569.92, "quote_volume": 508.65408, "trades": 5, "taker_buy_volume": 1569.92, "taker_buy_quote": 508.65408}, {"ts": 1774728480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 9959.68, "quote_volume": 3217.99522, "trades": 81, "taker_buy_volume": 3208.86, "taker_buy_quote": 1036.46178}, {"ts": 1774728540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 3116.28, "quote_volume": 1006.55844, "trades": 10, "taker_buy_volume": 3116.28, "taker_buy_quote": 1006.55844}, {"ts": 1774728600000, "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.322, "volume": 49477.06, "quote_volume": 15898.71109, "trades": 94, "taker_buy_volume": 4628.07, "taker_buy_quote": 1494.27735}, {"ts": 1774728660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 9991.53, "quote_volume": 3217.27266, "trades": 63, "taker_buy_volume": 5531.83, "taker_buy_quote": 1781.24926}, {"ts": 1774728720000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 28269.77, "quote_volume": 9114.69305, "trades": 173, "taker_buy_volume": 17226.15, "taker_buy_quote": 5552.69358}, {"ts": 1774728780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5996.15, "quote_volume": 1930.7603, "trades": 16, "taker_buy_volume": 427.5, "taker_buy_quote": 137.655}, {"ts": 1774728840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4541.17, "quote_volume": 1466.79791, "trades": 34, "taker_buy_volume": 4541.17, "taker_buy_quote": 1466.79791}, {"ts": 1774728900000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 4267.9, "quote_volume": 1381.19552, "trades": 8, "taker_buy_volume": 2663.82, "taker_buy_quote": 863.07768}, {"ts": 1774728960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3105.59, "quote_volume": 999.99998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4400.47, "quote_volume": 1416.95134, "trades": 68, "taker_buy_volume": 308.87, "taker_buy_quote": 99.45614}, {"ts": 1774729080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 576.27, "quote_volume": 185.55894, "trades": 5, "taker_buy_volume": 93.5, "taker_buy_quote": 30.107}, {"ts": 1774729140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1848.82, "quote_volume": 595.32004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2779.82, "quote_volume": 895.10204, "trades": 9, "taker_buy_volume": 688.9, "taker_buy_quote": 221.8258}, {"ts": 1774729260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 87.72, "quote_volume": 28.15812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1665.28, "quote_volume": 536.22016, "trades": 8, "taker_buy_volume": 1282.5, "taker_buy_quote": 412.965}, {"ts": 1774729560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5205.06, "quote_volume": 1676.02932, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2899.6, "quote_volume": 933.6712, "trades": 13, "taker_buy_volume": 346.39, "taker_buy_quote": 111.53758}, {"ts": 1774729800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729860000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 4619.3, "quote_volume": 1484.77137, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1420.72, "quote_volume": 457.47184, "trades": 1, "taker_buy_volume": 1420.72, "taker_buy_quote": 457.47184}, {"ts": 1774729980000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 17309.61, "quote_volume": 5556.8392, "trades": 79, "taker_buy_volume": 454.39, "taker_buy_quote": 146.31358}, {"ts": 1774730040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 714.27, "quote_volume": 229.99494, "trades": 3, "taker_buy_volume": 714.27, "taker_buy_quote": 229.99494}, {"ts": 1774730100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 507.59, "quote_volume": 162.93639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730220000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730280000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 23472.49, "quote_volume": 7516.61648, "trades": 45, "taker_buy_volume": 3750.06, "taker_buy_quote": 1200.07798}, {"ts": 1774730340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 153.6, "quote_volume": 49.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730460000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 553.05, "quote_volume": 177.52905, "trades": 5, "taker_buy_volume": 553.05, "taker_buy_quote": 177.52905}, {"ts": 1774730520000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 4927.64, "quote_volume": 1581.77244, "trades": 5, "taker_buy_volume": 4927.64, "taker_buy_quote": 1581.77244}, {"ts": 1774730580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730640000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 60.36, "quote_volume": 19.3979, "trades": 2, "taker_buy_volume": 22.34, "taker_buy_quote": 7.19348}, {"ts": 1774730700000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 325.46, "quote_volume": 105.02025, "trades": 5, "taker_buy_volume": 325.46, "taker_buy_quote": 105.02025}, {"ts": 1774730760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5068.96, "quote_volume": 1637.27408, "trades": 29, "taker_buy_volume": 5068.96, "taker_buy_quote": 1637.27408}, {"ts": 1774730820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 200.0, "quote_volume": 64.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 142.41, "quote_volume": 45.99843, "trades": 5, "taker_buy_volume": 142.41, "taker_buy_quote": 45.99843}, {"ts": 1774731000000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1434.18, "quote_volume": 463.14014, "trades": 19, "taker_buy_volume": 1334.18, "taker_buy_quote": 430.94014}, {"ts": 1774731060000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2504.65, "quote_volume": 808.948, "trades": 4, "taker_buy_volume": 2450.7, "taker_buy_quote": 791.5761}, {"ts": 1774731120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731180000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2043.75, "quote_volume": 660.03125, "trades": 6, "taker_buy_volume": 1516.25, "taker_buy_quote": 489.74875}, {"ts": 1774731240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 298.75, "quote_volume": 96.1975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 8551.52, "quote_volume": 2753.58944, "trades": 50, "taker_buy_volume": 3826.14, "taker_buy_quote": 1232.01708}, {"ts": 1774731420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 305.73, "quote_volume": 98.44506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731540000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 152.42, "quote_volume": 49.09471, "trades": 3, "taker_buy_volume": 15.47, "taker_buy_quote": 4.99681}, {"ts": 1774731600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731660000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2515.07, "quote_volume": 809.86801, "trades": 4, "taker_buy_volume": 15.47, "taker_buy_quote": 4.99681}, {"ts": 1774731720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 199.26, "quote_volume": 64.36098, "trades": 1, "taker_buy_volume": 199.26, "taker_buy_quote": 64.36098}, {"ts": 1774731780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1923.62, "quote_volume": 621.32926, "trades": 3, "taker_buy_volume": 1923.62, "taker_buy_quote": 621.32926}, {"ts": 1774731840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731960000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1860.68, "quote_volume": 599.13896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2777.59, "quote_volume": 894.38398, "trades": 27, "taker_buy_volume": 2777.59, "taker_buy_quote": 894.38398}, {"ts": 1774732080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2422.7, "quote_volume": 780.1094, "trades": 20, "taker_buy_volume": 2422.7, "taker_buy_quote": 780.1094}, {"ts": 1774732140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 530.9, "quote_volume": 170.4189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1365.75, "quote_volume": 439.7715, "trades": 2, "taker_buy_volume": 1365.75, "taker_buy_quote": 439.7715}, {"ts": 1774732260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 656.71, "quote_volume": 210.80391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 6835.27, "quote_volume": 2200.95694, "trades": 34, "taker_buy_volume": 6835.27, "taker_buy_quote": 2200.95694}, {"ts": 1774732380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 18.36, "quote_volume": 5.91192, "trades": 1, "taker_buy_volume": 18.36, "taker_buy_quote": 5.91192}, {"ts": 1774732440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 227.52, "quote_volume": 73.26144, "trades": 2, "taker_buy_volume": 227.52, "taker_buy_quote": 73.26144}, {"ts": 1774732560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 342.67, "quote_volume": 109.99707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732620000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 20366.09, "quote_volume": 6537.69086, "trades": 7, "taker_buy_volume": 175.97, "taker_buy_quote": 56.66234}, {"ts": 1774732680000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 5630.76, "quote_volume": 1804.48971, "trades": 26, "taker_buy_volume": 2646.51, "taker_buy_quote": 849.52971}, {"ts": 1774732740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 485.78, "quote_volume": 155.4496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732800000, "open": 0.32, "high": 0.32, "low": 0.316, "close": 0.318, "volume": 62529.69, "quote_volume": 19853.86692, "trades": 185, "taker_buy_volume": 30836.64, "taker_buy_quote": 9782.48322}, {"ts": 1774732860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2363.94, "quote_volume": 751.73292, "trades": 3, "taker_buy_volume": 37.72, "taker_buy_quote": 11.99496}, {"ts": 1774732920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3774.49, "quote_volume": 1200.28782, "trades": 44, "taker_buy_volume": 3774.49, "taker_buy_quote": 1200.28782}, {"ts": 1774732980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 487.31, "quote_volume": 154.96458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733100000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 12659.34, "quote_volume": 4035.8363, "trades": 62, "taker_buy_volume": 2456.42, "taker_buy_quote": 785.83769}, {"ts": 1774733160000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 8654.7, "quote_volume": 2752.53209, "trades": 61, "taker_buy_volume": 337.49, "taker_buy_quote": 107.65931}, {"ts": 1774733220000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 12727.16, "quote_volume": 4055.74168, "trades": 67, "taker_buy_volume": 8504.8, "taker_buy_quote": 2713.0312}, {"ts": 1774733280000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 510.91, "quote_volume": 163.00161, "trades": 2, "taker_buy_volume": 21.32, "taker_buy_quote": 6.8224}, {"ts": 1774733340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 174.38, "quote_volume": 55.8016, "trades": 1, "taker_buy_volume": 174.38, "taker_buy_quote": 55.8016}, {"ts": 1774733460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 6054.88, "quote_volume": 1931.50672, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 165.38, "quote_volume": 52.9216, "trades": 1, "taker_buy_volume": 165.38, "taker_buy_quote": 52.9216}, {"ts": 1774733640000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 494.36, "quote_volume": 157.57239, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 32.0}, {"ts": 1774733700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 943.39, "quote_volume": 299.99802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 906.76, "quote_volume": 288.34968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 591.52, "quote_volume": 188.10336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2276.92, "quote_volume": 724.06056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2845.54, "quote_volume": 904.88172, "trades": 6, "taker_buy_volume": 2665.84, "taker_buy_quote": 847.73712}, {"ts": 1774734060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 25.0, "quote_volume": 7.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734180000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 357.35, "quote_volume": 113.83742, "trades": 2, "taker_buy_volume": 200.12, "taker_buy_quote": 63.83828}, {"ts": 1774734240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 6794.74, "quote_volume": 2153.93258, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 20.05, "quote_volume": 6.3759, "trades": 1, "taker_buy_volume": 20.05, "taker_buy_quote": 6.3759}, {"ts": 1774734360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 43.12, "quote_volume": 13.75528, "trades": 3, "taker_buy_volume": 43.12, "taker_buy_quote": 13.75528}, {"ts": 1774734420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 148.81, "quote_volume": 47.32158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 621.21, "quote_volume": 197.54478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1705.98, "quote_volume": 542.50164, "trades": 5, "taker_buy_volume": 312.69, "taker_buy_quote": 99.43542}, {"ts": 1774734600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1607.85, "quote_volume": 511.2963, "trades": 4, "taker_buy_volume": 1607.85, "taker_buy_quote": 511.2963}, {"ts": 1774734660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 54.07, "quote_volume": 17.19426, "trades": 2, "taker_buy_volume": 54.07, "taker_buy_quote": 17.19426}, {"ts": 1774734720000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 31.34, "quote_volume": 9.99746, "trades": 1, "taker_buy_volume": 31.34, "taker_buy_quote": 9.99746}, {"ts": 1774734780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1990.41, "quote_volume": 630.95997, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734840000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 8699.21, "quote_volume": 2757.85866, "trades": 32, "taker_buy_volume": 209.09, "taker_buy_quote": 66.49062}, {"ts": 1774734900000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 9037.6, "quote_volume": 2881.09044, "trades": 19, "taker_buy_volume": 9037.6, "taker_buy_quote": 2881.09044}, {"ts": 1774734960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 4413.08, "quote_volume": 1403.35944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735020000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 76.81, "quote_volume": 24.45839, "trades": 3, "taker_buy_volume": 32.81, "taker_buy_quote": 10.46639}, {"ts": 1774735080000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3645.69, "quote_volume": 1157.15635, "trades": 6, "taker_buy_volume": 314.46, "taker_buy_quote": 99.99828}, {"ts": 1774735140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1617.63, "quote_volume": 512.78871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735200000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 15019.81, "quote_volume": 4772.6504, "trades": 80, "taker_buy_volume": 8719.24, "taker_buy_quote": 2772.54329}, {"ts": 1774735260000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 17286.97, "quote_volume": 5497.2878, "trades": 11, "taker_buy_volume": 31.34, "taker_buy_quote": 9.99746}, {"ts": 1774735320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 155.1, "quote_volume": 49.1667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735440000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 103.43, "quote_volume": 32.82505, "trades": 2, "taker_buy_volume": 37.74, "taker_buy_quote": 12.00132}, {"ts": 1774735500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 887.69, "quote_volume": 281.39773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735560000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 11310.53, "quote_volume": 3576.62127, "trades": 15, "taker_buy_volume": 109.42, "taker_buy_quote": 34.68614}, {"ts": 1774735620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735680000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 5608.88, "quote_volume": 1772.93048, "trades": 10, "taker_buy_volume": 524.4, "taker_buy_quote": 166.2348}, {"ts": 1774735740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735800000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 659.78, "quote_volume": 208.52023, "trades": 2, "taker_buy_volume": 29.75, "taker_buy_quote": 9.43075}, {"ts": 1774735860000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1615.11, "quote_volume": 511.71859, "trades": 19, "taker_buy_volume": 1343.83, "taker_buy_quote": 425.99411}, {"ts": 1774735920000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 286.64, "quote_volume": 90.84725, "trades": 10, "taker_buy_volume": 269.01, "taker_buy_quote": 85.27617}, {"ts": 1774735980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736040000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 62.84, "quote_volume": 19.89274, "trades": 2, "taker_buy_volume": 35.3, "taker_buy_quote": 11.1901}, {"ts": 1774736100000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 51801.91, "quote_volume": 16362.79231, "trades": 75, "taker_buy_volume": 25948.96, "taker_buy_quote": 8217.85967}, {"ts": 1774736160000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 478.66, "quote_volume": 151.28155, "trades": 3, "taker_buy_volume": 461.43, "taker_buy_quote": 145.83687}, {"ts": 1774736220000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 625.46, "quote_volume": 197.0428, "trades": 3, "taker_buy_volume": 22.9, "taker_buy_quote": 7.2364}, {"ts": 1774736280000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1155.67, "quote_volume": 364.73096, "trades": 5, "taker_buy_volume": 694.91, "taker_buy_quote": 219.59156}, {"ts": 1774736340000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1896.67, "quote_volume": 598.63428, "trades": 29, "taker_buy_volume": 1183.23, "taker_buy_quote": 373.90068}, {"ts": 1774736400000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 1670.9, "quote_volume": 525.38466, "trades": 18, "taker_buy_volume": 158.4, "taker_buy_quote": 50.0004}, {"ts": 1774736460000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 339.7, "quote_volume": 107.02448, "trades": 3, "taker_buy_volume": 18.98, "taker_buy_quote": 5.99768}, {"ts": 1774736520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1310.47, "quote_volume": 412.79805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1189.78, "quote_volume": 374.7807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 900.61, "quote_volume": 283.69215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1288.71, "quote_volume": 405.94365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736760000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1438.49, "quote_volume": 453.2408, "trades": 6, "taker_buy_volume": 116.45, "taker_buy_quote": 36.7982}, {"ts": 1774736820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1089.82, "quote_volume": 343.2933, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736880000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2691.45, "quote_volume": 849.18791, "trades": 8, "taker_buy_volume": 1381.16, "taker_buy_quote": 436.44656}, {"ts": 1774736940000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 5135.61, "quote_volume": 1622.56389, "trades": 53, "taker_buy_volume": 3871.69, "taker_buy_quote": 1224.42909}, {"ts": 1774737000000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3116.98, "quote_volume": 983.60257, "trades": 17, "taker_buy_volume": 1753.87, "taker_buy_quote": 554.22292}, {"ts": 1774737060000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1529.31, "quote_volume": 482.18611, "trades": 17, "taker_buy_volume": 453.46, "taker_buy_quote": 143.29336}, {"ts": 1774737120000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1402.29, "quote_volume": 441.99792, "trades": 13, "taker_buy_volume": 276.57, "taker_buy_quote": 87.39612}, {"ts": 1774737180000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2086.7, "quote_volume": 658.11038, "trades": 21, "taker_buy_volume": 799.88, "taker_buy_quote": 252.76208}, {"ts": 1774737240000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3727.19, "quote_volume": 1176.86922, "trades": 43, "taker_buy_volume": 2804.37, "taker_buy_quote": 886.18092}, {"ts": 1774737300000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1887.05, "quote_volume": 595.07856, "trades": 32, "taker_buy_volume": 657.81, "taker_buy_quote": 207.86796}, {"ts": 1774737360000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 5928.15, "quote_volume": 1873.53257, "trades": 50, "taker_buy_volume": 5825.83, "taker_buy_quote": 1841.30177}, {"ts": 1774737420000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 2203.34, "quote_volume": 694.34492, "trades": 17, "taker_buy_volume": 642.52, "taker_buy_quote": 202.87759}, {"ts": 1774737480000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 3206.85, "quote_volume": 1012.9774, "trades": 42, "taker_buy_volume": 2967.62, "taker_buy_quote": 937.76792}, {"ts": 1774737540000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 506.82, "quote_volume": 159.88188, "trades": 5, "taker_buy_volume": 233.58, "taker_buy_quote": 73.81128}, {"ts": 1774737600000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 757.91, "quote_volume": 239.14886, "trades": 5, "taker_buy_volume": 407.21, "taker_buy_quote": 128.67836}, {"ts": 1774737660000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 348.3, "quote_volume": 109.81507, "trades": 3, "taker_buy_volume": 100.57, "taker_buy_quote": 31.78012}, {"ts": 1774737720000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 546.19, "quote_volume": 172.30098, "trades": 4, "taker_buy_volume": 251.13, "taker_buy_quote": 79.35708}, {"ts": 1774737780000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 3726.31, "quote_volume": 1178.99817, "trades": 51, "taker_buy_volume": 3460.2, "taker_buy_quote": 1095.17352}, {"ts": 1774737840000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 868.95, "quote_volume": 274.9707, "trades": 7, "taker_buy_volume": 382.5, "taker_buy_quote": 121.2525}, {"ts": 1774737900000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 454.14, "quote_volume": 143.61556, "trades": 4, "taker_buy_volume": 107.32, "taker_buy_quote": 34.02044}, {"ts": 1774737960000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 451.82, "quote_volume": 142.97541, "trades": 4, "taker_buy_volume": 200.29, "taker_buy_quote": 63.49193}, {"ts": 1774738020000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 474.33, "quote_volume": 150.14655, "trades": 4, "taker_buy_volume": 258.27, "taker_buy_quote": 81.87159}, {"ts": 1774738080000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 2556.27, "quote_volume": 807.63892, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738140000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 505.67, "quote_volume": 159.42912, "trades": 5, "taker_buy_volume": 143.07, "taker_buy_quote": 45.21012}, {"ts": 1774738200000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1864.25, "quote_volume": 587.14346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738260000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 262.08, "quote_volume": 82.36358, "trades": 5, "taker_buy_volume": 70.46, "taker_buy_quote": 22.1949}, {"ts": 1774738320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 223.5, "quote_volume": 70.179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738380000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1406.15, "quote_volume": 442.75339, "trades": 5, "taker_buy_volume": 1222.29, "taker_buy_quote": 385.02135}, {"ts": 1774738440000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 380.75, "quote_volume": 119.68603, "trades": 4, "taker_buy_volume": 130.53, "taker_buy_quote": 41.11695}, {"ts": 1774738500000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 5797.17, "quote_volume": 1825.32679, "trades": 27, "taker_buy_volume": 5015.41, "taker_buy_quote": 1579.85415}, {"ts": 1774738560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2929.29, "quote_volume": 919.79706, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1168.36, "quote_volume": 367.11725, "trades": 12, "taker_buy_volume": 252.21, "taker_buy_quote": 79.44615}, {"ts": 1774738680000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 597.44, "quote_volume": 188.0825, "trades": 4, "taker_buy_volume": 486.34, "taker_buy_quote": 153.1971}, {"ts": 1774738740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 277.11, "quote_volume": 87.01254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 281.83, "quote_volume": 88.52001, "trades": 4, "taker_buy_volume": 25.39, "taker_buy_quote": 7.99785}, {"ts": 1774738860000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 14128.47, "quote_volume": 4434.38515, "trades": 66, "taker_buy_volume": 8286.93, "taker_buy_quote": 2602.09602}, {"ts": 1774738920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1025.12, "quote_volume": 320.86256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738980000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 239.17, "quote_volume": 74.89205, "trades": 3, "taker_buy_volume": 31.84, "taker_buy_quote": 9.99776}, {"ts": 1774739040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1799.7, "quote_volume": 563.3061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739100000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 5807.05, "quote_volume": 1817.4577, "trades": 49, "taker_buy_volume": 2976.66, "taker_buy_quote": 931.74552}, {"ts": 1774739160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3208.44, "quote_volume": 1007.45016, "trades": 5, "taker_buy_volume": 3208.44, "taker_buy_quote": 1007.45016}, {"ts": 1774739220000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 3668.48, "quote_volume": 1148.20964, "trades": 39, "taker_buy_volume": 3135.88, "taker_buy_quote": 981.53044}, {"ts": 1774739280000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4263.38, "quote_volume": 1336.12135, "trades": 18, "taker_buy_volume": 1923.47, "taker_buy_quote": 603.72952}, {"ts": 1774739340000, "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 15970.06, "quote_volume": 4982.64112, "trades": 41, "taker_buy_volume": 7558.41, "taker_buy_quote": 2361.72115}, {"ts": 1774739400000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 39143.21, "quote_volume": 12247.21709, "trades": 39, "taker_buy_volume": 16803.95, "taker_buy_quote": 5255.08435}, {"ts": 1774739460000, "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 4243.73, "quote_volume": 1324.73498, "trades": 29, "taker_buy_volume": 1725.84, "taker_buy_quote": 539.27194}, {"ts": 1774739520000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1857.22, "quote_volume": 579.72918, "trades": 4, "taker_buy_volume": 276.54, "taker_buy_quote": 86.55702}, {"ts": 1774739580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 31.94, "quote_volume": 9.99722, "trades": 1, "taker_buy_volume": 31.94, "taker_buy_quote": 9.99722}, {"ts": 1774739640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739760000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 2979.0, "quote_volume": 926.874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739820000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 37467.07, "quote_volume": 11645.48265, "trades": 51, "taker_buy_volume": 1240.37, "taker_buy_quote": 385.75507}, {"ts": 1774739880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 6171.69, "quote_volume": 1919.39559, "trades": 29, "taker_buy_volume": 6171.69, "taker_buy_quote": 1919.39559}, {"ts": 1774739940000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 13682.23, "quote_volume": 4261.96404, "trades": 74, "taker_buy_volume": 13492.23, "taker_buy_quote": 4203.01404}, {"ts": 1774740000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1145.1, "quote_volume": 356.1261, "trades": 26, "taker_buy_volume": 1145.1, "taker_buy_quote": 356.1261}, {"ts": 1774740060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 118.1, "quote_volume": 36.7291, "trades": 4, "taker_buy_volume": 118.1, "taker_buy_quote": 36.7291}, {"ts": 1774740120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3397.28, "quote_volume": 1056.55408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740180000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 5898.21, "quote_volume": 1833.90877, "trades": 15, "taker_buy_volume": 95.46, "taker_buy_quote": 29.78352}, {"ts": 1774740240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1009.01, "quote_volume": 313.80211, "trades": 3, "taker_buy_volume": 1009.01, "taker_buy_quote": 313.80211}, {"ts": 1774740300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 128.29, "quote_volume": 39.89819, "trades": 2, "taker_buy_volume": 128.29, "taker_buy_quote": 39.89819}, {"ts": 1774740360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 52.08, "quote_volume": 16.19688, "trades": 2, "taker_buy_volume": 52.08, "taker_buy_quote": 16.19688}, {"ts": 1774740420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 922.97, "quote_volume": 287.04367, "trades": 10, "taker_buy_volume": 922.97, "taker_buy_quote": 287.04367}, {"ts": 1774740540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 940.18, "quote_volume": 292.39598, "trades": 13, "taker_buy_volume": 940.18, "taker_buy_quote": 292.39598}, {"ts": 1774740660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2025.64, "quote_volume": 629.97404, "trades": 25, "taker_buy_volume": 2025.64, "taker_buy_quote": 629.97404}, {"ts": 1774740720000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 1731.34, "quote_volume": 538.42402, "trades": 31, "taker_buy_volume": 1708.62, "taker_buy_quote": 531.38082}, {"ts": 1774740780000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 2959.7, "quote_volume": 920.35407, "trades": 25, "taker_buy_volume": 2790.8, "taker_buy_quote": 867.9388}, {"ts": 1774740840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2427.45, "quote_volume": 754.93695, "trades": 28, "taker_buy_volume": 2024.95, "taker_buy_quote": 629.75945}, {"ts": 1774740900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 192.76, "quote_volume": 59.94836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740960000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1700.35, "quote_volume": 529.5064, "trades": 15, "taker_buy_volume": 697.55, "taker_buy_quote": 217.6356}, {"ts": 1774741020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3887.36, "quote_volume": 1212.85632, "trades": 19, "taker_buy_volume": 3887.36, "taker_buy_quote": 1212.85632}, {"ts": 1774741080000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 731.15, "quote_volume": 228.23574, "trades": 4, "taker_buy_volume": 116.94, "taker_buy_quote": 36.60222}, {"ts": 1774741140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 9693.79, "quote_volume": 3024.46248, "trades": 16, "taker_buy_volume": 3765.65, "taker_buy_quote": 1174.8828}, {"ts": 1774741200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 7694.02, "quote_volume": 2400.53424, "trades": 15, "taker_buy_volume": 2784.6, "taker_buy_quote": 868.7952}, {"ts": 1774741260000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 6708.48, "quote_volume": 2093.0104, "trades": 36, "taker_buy_volume": 4130.36, "taker_buy_quote": 1288.67232}, {"ts": 1774741320000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1064.82, "quote_volume": 333.22396, "trades": 2, "taker_buy_volume": 1064.82, "taker_buy_quote": 333.22396}, {"ts": 1774741380000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 11629.47, "quote_volume": 3640.00806, "trades": 45, "taker_buy_volume": 10220.0, "taker_buy_quote": 3198.86}, {"ts": 1774741440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 53.63, "quote_volume": 16.78619, "trades": 1, "taker_buy_volume": 53.63, "taker_buy_quote": 16.78619}, {"ts": 1774741500000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 5452.05, "quote_volume": 1701.81585, "trades": 17, "taker_buy_volume": 414.97, "taker_buy_quote": 129.88561}, {"ts": 1774741560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 6951.0, "quote_volume": 2175.663, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 128.22, "quote_volume": 40.13286, "trades": 1, "taker_buy_volume": 128.22, "taker_buy_quote": 40.13286}, {"ts": 1774741680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3157.92, "quote_volume": 985.27104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741740000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 256.01, "quote_volume": 79.77337, "trades": 2, "taker_buy_volume": 154.26, "taker_buy_quote": 48.12912}, {"ts": 1774741800000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 8382.36, "quote_volume": 2615.98819, "trades": 38, "taker_buy_volume": 7409.71, "taker_buy_quote": 2312.52139}, {"ts": 1774741860000, "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 4728.13, "quote_volume": 1473.25799, "trades": 15, "taker_buy_volume": 858.69, "taker_buy_quote": 268.76997}, {"ts": 1774741920000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 906.41, "quote_volume": 282.20313, "trades": 4, "taker_buy_volume": 309.62, "taker_buy_quote": 96.60144}, {"ts": 1774741980000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 2162.8, "quote_volume": 674.67753, "trades": 25, "taker_buy_volume": 2046.73, "taker_buy_quote": 638.57976}, {"ts": 1774742040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1322.96, "quote_volume": 412.76352, "trades": 4, "taker_buy_volume": 1322.96, "taker_buy_quote": 412.76352}, {"ts": 1774742100000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1190.2, "quote_volume": 371.3424, "trades": 4, "taker_buy_volume": 1190.2, "taker_buy_quote": 371.3424}, {"ts": 1774742160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4808.32, "quote_volume": 1500.19584, "trades": 29, "taker_buy_volume": 4098.93, "taker_buy_quote": 1278.86616}, {"ts": 1774742220000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 2487.54, "quote_volume": 773.70135, "trades": 6, "taker_buy_volume": 76.41, "taker_buy_quote": 23.83992}, {"ts": 1774742280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 47.85, "quote_volume": 14.9292, "trades": 2, "taker_buy_volume": 47.85, "taker_buy_quote": 14.9292}, {"ts": 1774742340000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 10532.54, "quote_volume": 3281.71635, "trades": 15, "taker_buy_volume": 811.43, "taker_buy_quote": 253.16616}, {"ts": 1774742400000, "open": 0.312, "high": 0.312, "low": 0.31, "close": 0.31, "volume": 8217.59, "quote_volume": 2557.00589, "trades": 19, "taker_buy_volume": 1789.79, "taker_buy_quote": 558.41448}, {"ts": 1774742460000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 4629.01, "quote_volume": 1437.95777, "trades": 13, "taker_buy_volume": 1605.22, "taker_buy_quote": 499.22342}, {"ts": 1774742520000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 6825.04, "quote_volume": 2128.96564, "trades": 5, "taker_buy_volume": 6378.2, "taker_buy_quote": 1989.9984}, {"ts": 1774742580000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3182.44, "quote_volume": 992.92128, "trades": 4, "taker_buy_volume": 3182.44, "taker_buy_quote": 992.92128}, {"ts": 1774742640000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 7483.87, "quote_volume": 2335.33329, "trades": 65, "taker_buy_volume": 5774.39, "taker_buy_quote": 1801.97553}, {"ts": 1774742700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742760000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 143.27, "quote_volume": 44.95114, "trades": 2, "taker_buy_volume": 107.63, "taker_buy_quote": 33.79582}, {"ts": 1774742820000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 2265.83, "quote_volume": 711.13163, "trades": 35, "taker_buy_volume": 1926.84, "taker_buy_quote": 605.02776}, {"ts": 1774742880000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 4911.45, "quote_volume": 1550.43992, "trades": 28, "taker_buy_volume": 4046.4, "taker_buy_quote": 1277.94917}, {"ts": 1774742940000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 9501.04, "quote_volume": 2989.18074, "trades": 11, "taker_buy_volume": 31.64, "taker_buy_quote": 9.99824}, {"ts": 1774743000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1209.47, "quote_volume": 380.98305, "trades": 3, "taker_buy_volume": 1146.13, "taker_buy_quote": 361.03095}, {"ts": 1774743060000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 15330.02, "quote_volume": 4828.8981, "trades": 19, "taker_buy_volume": 15271.82, "taker_buy_quote": 4810.6233}, {"ts": 1774743120000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 545.64, "quote_volume": 171.90824, "trades": 4, "taker_buy_volume": 524.34, "taker_buy_quote": 165.19874}, {"ts": 1774743180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 6629.62, "quote_volume": 2094.95992, "trades": 8, "taker_buy_volume": 6629.62, "taker_buy_quote": 2094.95992}, {"ts": 1774743240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1019.62, "quote_volume": 322.19992, "trades": 4, "taker_buy_volume": 1019.62, "taker_buy_quote": 322.19992}, {"ts": 1774743300000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 27183.26, "quote_volume": 8578.72692, "trades": 26, "taker_buy_volume": 16406.1, "taker_buy_quote": 5184.21495}, {"ts": 1774743360000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 4071.62, "quote_volume": 1278.54637, "trades": 15, "taker_buy_volume": 3822.24, "taker_buy_quote": 1200.24105}, {"ts": 1774743420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 317.46, "quote_volume": 99.9999, "trades": 2, "taker_buy_volume": 317.46, "taker_buy_quote": 99.9999}, {"ts": 1774743480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 11641.44, "quote_volume": 3667.0536, "trades": 4, "taker_buy_volume": 11641.44, "taker_buy_quote": 3667.0536}, {"ts": 1774743540000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3709.19, "quote_volume": 1164.68566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743600000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 366.34, "quote_volume": 114.69626, "trades": 3, "taker_buy_volume": 31.84, "taker_buy_quote": 9.99776}, {"ts": 1774743660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2954.51, "quote_volume": 924.76163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743780000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1137.08, "quote_volume": 354.8009, "trades": 4, "taker_buy_volume": 31.94, "taker_buy_quote": 9.99722}, {"ts": 1774743840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 8119.46, "quote_volume": 2541.39098, "trades": 12, "taker_buy_volume": 8061.82, "taker_buy_quote": 2523.34966}, {"ts": 1774743900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2857.42, "quote_volume": 894.37246, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 23454.49, "quote_volume": 7317.80088, "trades": 19, "taker_buy_volume": 11150.64, "taker_buy_quote": 3478.99968}, {"ts": 1774744080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 336.53, "quote_volume": 104.99736, "trades": 2, "taker_buy_volume": 336.53, "taker_buy_quote": 104.99736}, {"ts": 1774744140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 6191.23, "quote_volume": 1925.47253, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1513.51, "quote_volume": 470.70161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2494.25, "quote_volume": 775.71175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744320000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 13653.65, "quote_volume": 4243.87876, "trades": 17, "taker_buy_volume": 8924.33, "taker_buy_quote": 2775.46663}, {"ts": 1774744380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 5324.33, "quote_volume": 1655.86663, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 182.15, "quote_volume": 56.8308, "trades": 2, "taker_buy_volume": 182.15, "taker_buy_quote": 56.8308}, {"ts": 1774744620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 188.15, "quote_volume": 58.7028, "trades": 1, "taker_buy_volume": 188.15, "taker_buy_quote": 58.7028}, {"ts": 1774744740000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 28804.91, "quote_volume": 8999.06968, "trades": 16, "taker_buy_volume": 28227.91, "taker_buy_quote": 8818.46868}, {"ts": 1774744800000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 2403.93, "quote_volume": 753.06733, "trades": 8, "taker_buy_volume": 1042.24, "taker_buy_quote": 326.85836}, {"ts": 1774744860000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3297.99, "quote_volume": 1035.31721, "trades": 6, "taker_buy_volume": 3046.34, "taker_buy_quote": 956.55076}, {"ts": 1774744920000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 13439.38, "quote_volume": 4209.50847, "trades": 12, "taker_buy_volume": 13275.56, "taker_buy_quote": 4158.29663}, {"ts": 1774744980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 7821.21, "quote_volume": 2455.85994, "trades": 13, "taker_buy_volume": 3586.09, "taker_buy_quote": 1126.03226}, {"ts": 1774745100000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4348.63, "quote_volume": 1364.83321, "trades": 9, "taker_buy_volume": 59.02, "taker_buy_quote": 18.53228}, {"ts": 1774745160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 26129.7, "quote_volume": 8178.5961, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 294.27, "quote_volume": 92.10651, "trades": 2, "taker_buy_volume": 294.27, "taker_buy_quote": 92.10651}, {"ts": 1774745280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1790.87, "quote_volume": 560.54231, "trades": 7, "taker_buy_volume": 1790.87, "taker_buy_quote": 560.54231}, {"ts": 1774745340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 79.87, "quote_volume": 24.99931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745460000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745520000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 14474.75, "quote_volume": 4530.35666, "trades": 43, "taker_buy_volume": 3724.53, "taker_buy_quote": 1165.77789}, {"ts": 1774745580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 723.01, "quote_volume": 226.30213, "trades": 2, "taker_buy_volume": 475.34, "taker_buy_quote": 148.78142}, {"ts": 1774745640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4905.26, "quote_volume": 1535.34638, "trades": 12, "taker_buy_volume": 1857.79, "taker_buy_quote": 581.48827}, {"ts": 1774745700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1350.38, "quote_volume": 424.01932, "trades": 3, "taker_buy_volume": 1350.38, "taker_buy_quote": 424.01932}, {"ts": 1774745760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 111.04, "quote_volume": 34.9776, "trades": 1, "taker_buy_volume": 111.04, "taker_buy_quote": 34.9776}, {"ts": 1774745820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1238.92, "quote_volume": 390.2598, "trades": 4, "taker_buy_volume": 1024.92, "taker_buy_quote": 322.8498}, {"ts": 1774745880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2732.53, "quote_volume": 860.74695, "trades": 12, "taker_buy_volume": 2732.53, "taker_buy_quote": 860.74695}, {"ts": 1774745940000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 191.76, "quote_volume": 60.32363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746000000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 7650.29, "quote_volume": 2414.78759, "trades": 13, "taker_buy_volume": 3289.5, "taker_buy_quote": 1039.482}, {"ts": 1774746060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 61.76, "quote_volume": 19.51616, "trades": 2, "taker_buy_volume": 18.98, "taker_buy_quote": 5.99768}, {"ts": 1774746120000, "open": 0.316, "high": 0.319, "low": 0.315, "close": 0.317, "volume": 56824.32, "quote_volume": 18052.83516, "trades": 51, "taker_buy_volume": 53408.71, "taker_buy_quote": 16968.48197}, {"ts": 1774746180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4193.37, "quote_volume": 1329.29829, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 146.43, "quote_volume": 46.41831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746300000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 6550.9, "quote_volume": 2077.19936, "trades": 9, "taker_buy_volume": 4976.77, "taker_buy_quote": 1578.09048}, {"ts": 1774746360000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 631.43, "quote_volume": 200.62078, "trades": 6, "taker_buy_volume": 204.03, "taker_buy_quote": 64.88154}, {"ts": 1774746420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 271.96, "quote_volume": 86.21132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746480000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 790.36, "quote_volume": 250.75319, "trades": 5, "taker_buy_volume": 209.07, "taker_buy_quote": 66.48426}, {"ts": 1774746540000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5651.46, "quote_volume": 1790.92109, "trades": 10, "taker_buy_volume": 1175.35, "taker_buy_quote": 372.58595}, {"ts": 1774746600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 817.78, "quote_volume": 258.41848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 6468.27, "quote_volume": 2043.97332, "trades": 13, "taker_buy_volume": 5382.9, "taker_buy_quote": 1700.9964}, {"ts": 1774746720000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 3294.6, "quote_volume": 1040.97667, "trades": 7, "taker_buy_volume": 62.86, "taker_buy_quote": 19.86376}, {"ts": 1774746780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746840000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 7858.28, "quote_volume": 2477.12988, "trades": 11, "taker_buy_volume": 1590.02, "taker_buy_quote": 502.44632}, {"ts": 1774746900000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 280.24, "quote_volume": 88.30724, "trades": 3, "taker_buy_volume": 31.64, "taker_buy_quote": 9.99824}, {"ts": 1774746960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3218.6, "quote_volume": 1017.0776, "trades": 5, "taker_buy_volume": 3218.6, "taker_buy_quote": 1017.0776}, {"ts": 1774747020000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 8475.74, "quote_volume": 2685.9214, "trades": 21, "taker_buy_volume": 7587.56, "taker_buy_quote": 2405.25652}, {"ts": 1774747080000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 2936.35, "quote_volume": 930.68846, "trades": 3, "taker_buy_volume": 2801.86, "taker_buy_quote": 888.18962}, {"ts": 1774747140000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 7892.56, "quote_volume": 2502.84706, "trades": 11, "taker_buy_volume": 6090.34, "taker_buy_quote": 1931.54332}, {"ts": 1774747200000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 172.19, "quote_volume": 54.61567, "trades": 2, "taker_buy_volume": 31.44, "taker_buy_quote": 9.99792}, {"ts": 1774747260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 282.71, "quote_volume": 89.61907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 51.14, "quote_volume": 16.26252, "trades": 1, "taker_buy_volume": 51.14, "taker_buy_quote": 16.26252}, {"ts": 1774747380000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 9104.31, "quote_volume": 2892.11893, "trades": 10, "taker_buy_volume": 6052.66, "taker_buy_quote": 1924.74588}, {"ts": 1774747440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 840.32, "quote_volume": 266.38144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747500000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 8167.43, "quote_volume": 2588.97395, "trades": 8, "taker_buy_volume": 7911.6, "taker_buy_quote": 2507.99292}, {"ts": 1774747560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747620000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 379.04, "quote_volume": 120.31977, "trades": 3, "taker_buy_volume": 164.09, "taker_buy_quote": 52.18062}, {"ts": 1774747680000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1707.47, "quote_volume": 542.97546, "trades": 3, "taker_buy_volume": 1572.32, "taker_buy_quote": 499.99776}, {"ts": 1774747740000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 451.1, "quote_volume": 143.4498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747800000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 331.0, "quote_volume": 105.01341, "trades": 4, "taker_buy_volume": 86.41, "taker_buy_quote": 27.47838}, {"ts": 1774747860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1241.14, "quote_volume": 394.68252, "trades": 2, "taker_buy_volume": 1241.14, "taker_buy_quote": 394.68252}, {"ts": 1774747920000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3583.48, "quote_volume": 1139.86011, "trades": 3, "taker_buy_volume": 313.47, "taker_buy_quote": 99.99693}, {"ts": 1774747980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 491.13, "quote_volume": 156.17934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2174.2, "quote_volume": 693.5698, "trades": 14, "taker_buy_volume": 2124.2, "taker_buy_quote": 677.6198}, {"ts": 1774748220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 38.3, "quote_volume": 12.2177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748280000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 10798.75, "quote_volume": 3455.49958, "trades": 23, "taker_buy_volume": 7845.45, "taker_buy_quote": 2510.544}, {"ts": 1774748340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 17.2, "quote_volume": 5.504, "trades": 1, "taker_buy_volume": 17.2, "taker_buy_quote": 5.504}, {"ts": 1774748400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 27.09, "quote_volume": 8.64171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748460000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 34904.13, "quote_volume": 11132.11016, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 520.93, "quote_volume": 166.17667, "trades": 2, "taker_buy_volume": 520.93, "taker_buy_quote": 166.17667}, {"ts": 1774748580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 31.34, "quote_volume": 9.99746, "trades": 1, "taker_buy_volume": 31.34, "taker_buy_quote": 9.99746}, {"ts": 1774748640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2160.79, "quote_volume": 689.29201, "trades": 7, "taker_buy_volume": 2160.79, "taker_buy_quote": 689.29201}, {"ts": 1774748700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2977.77, "quote_volume": 949.90863, "trades": 5, "taker_buy_volume": 1051.65, "taker_buy_quote": 335.47635}, {"ts": 1774748940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 19.86, "quote_volume": 6.33534, "trades": 1, "taker_buy_volume": 19.86, "taker_buy_quote": 6.33534}, {"ts": 1774749000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 4082.06, "quote_volume": 1302.17714, "trades": 8, "taker_buy_volume": 4082.06, "taker_buy_quote": 1302.17714}, {"ts": 1774749060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 506.81, "quote_volume": 161.67239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 405.0, "quote_volume": 129.195, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 129.195}, {"ts": 1774749180000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2330.85, "quote_volume": 745.37849, "trades": 6, "taker_buy_volume": 1837.34, "taker_buy_quote": 587.9488}, {"ts": 1774749240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 27.45, "quote_volume": 8.75655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 36.49, "quote_volume": 11.6768, "trades": 1, "taker_buy_volume": 36.49, "taker_buy_quote": 11.6768}, {"ts": 1774749360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2044.71, "quote_volume": 652.26249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 591.11, "quote_volume": 189.1552, "trades": 1, "taker_buy_volume": 591.11, "taker_buy_quote": 189.1552}, {"ts": 1774749480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749540000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 283.28, "quote_volume": 90.6496, "trades": 1, "taker_buy_volume": 283.28, "taker_buy_quote": 90.6496}, {"ts": 1774749600000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 13470.51, "quote_volume": 4311.47517, "trades": 11, "taker_buy_volume": 8673.3, "taker_buy_quote": 2776.36797}, {"ts": 1774749660000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4874.02, "quote_volume": 1559.67051, "trades": 2, "taker_buy_volume": 4858.13, "taker_buy_quote": 1554.6016}, {"ts": 1774749720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 9408.77, "quote_volume": 3001.39763, "trades": 9, "taker_buy_volume": 1653.52, "taker_buy_quote": 527.47288}, {"ts": 1774749840000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 5922.23, "quote_volume": 1889.53512, "trades": 8, "taker_buy_volume": 717.41, "taker_buy_quote": 229.19754}, {"ts": 1774749900000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 570.2, "quote_volume": 182.258, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 116.544}, {"ts": 1774749960000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 184.93, "quote_volume": 58.87042, "trades": 5, "taker_buy_volume": 62.68, "taker_buy_quote": 19.99492}, {"ts": 1774750020000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 520.93, "quote_volume": 165.68708, "trades": 3, "taker_buy_volume": 31.34, "taker_buy_quote": 9.99746}, {"ts": 1774750080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 34.79, "quote_volume": 11.06322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750200000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 37.68, "quote_volume": 11.99791, "trades": 2, "taker_buy_volume": 15.67, "taker_buy_quote": 4.99873}, {"ts": 1774750260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1368.43, "quote_volume": 436.52917, "trades": 3, "taker_buy_volume": 1368.43, "taker_buy_quote": 436.52917}, {"ts": 1774750320000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 2655.48, "quote_volume": 847.08348, "trades": 7, "taker_buy_volume": 2080.22, "taker_buy_quote": 663.6058}, {"ts": 1774750380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 31.0, "quote_volume": 9.889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 58.73, "quote_volume": 18.7936, "trades": 1, "taker_buy_volume": 58.73, "taker_buy_quote": 18.7936}, {"ts": 1774750560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 21.94, "quote_volume": 6.99886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 26621.45, "quote_volume": 8518.864, "trades": 26, "taker_buy_volume": 22781.47, "taker_buy_quote": 7290.0704}, {"ts": 1774750740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 893.06, "quote_volume": 285.7792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750860000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 1367.38, "quote_volume": 437.99773, "trades": 3, "taker_buy_volume": 436.13, "taker_buy_quote": 139.99773}, {"ts": 1774750920000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1307.58, "quote_volume": 419.71446, "trades": 5, "taker_buy_volume": 1288.86, "taker_buy_quote": 413.72406}, {"ts": 1774750980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 691.47, "quote_volume": 221.2704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 29103.18, "quote_volume": 9313.0176, "trades": 27, "taker_buy_volume": 2501.83, "taker_buy_quote": 800.5856}, {"ts": 1774751160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2555.17, "quote_volume": 817.6544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5071.13, "quote_volume": 1622.7616, "trades": 12, "taker_buy_volume": 4808.12, "taker_buy_quote": 1538.5984}, {"ts": 1774751340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 35.04, "quote_volume": 11.2128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 578.68, "quote_volume": 185.1776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3383.16, "quote_volume": 1082.6112, "trades": 8, "taker_buy_volume": 3383.16, "taker_buy_quote": 1082.6112}, {"ts": 1774751580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1471.44, "quote_volume": 470.8608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 180.15, "quote_volume": 57.648, "trades": 3, "taker_buy_volume": 180.15, "taker_buy_quote": 57.648}, {"ts": 1774751700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 946.08, "quote_volume": 303.69168, "trades": 13, "taker_buy_volume": 946.08, "taker_buy_quote": 303.69168}, {"ts": 1774751940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 121.55, "quote_volume": 39.01755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 635.51, "quote_volume": 203.99871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1807.2, "quote_volume": 580.1112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2184.16, "quote_volume": 701.11536, "trades": 10, "taker_buy_volume": 1766.8, "taker_buy_quote": 567.1428}, {"ts": 1774752240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1765.3, "quote_volume": 566.6613, "trades": 5, "taker_buy_volume": 1360.3, "taker_buy_quote": 436.6563}, {"ts": 1774752300000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 1001.56, "quote_volume": 321.47076, "trades": 7, "taker_buy_volume": 971.56, "taker_buy_quote": 311.87076}, {"ts": 1774752360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 606.38, "quote_volume": 194.0416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752480000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 647.77, "quote_volume": 207.44763, "trades": 3, "taker_buy_volume": 161.23, "taker_buy_quote": 51.75483}, {"ts": 1774752540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 359.24, "quote_volume": 115.31604, "trades": 4, "taker_buy_volume": 359.24, "taker_buy_quote": 115.31604}, {"ts": 1774752600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 405.0, "quote_volume": 129.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752780000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 692.15, "quote_volume": 220.79585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752900000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1015.17, "quote_volume": 323.87828, "trades": 6, "taker_buy_volume": 39.05, "taker_buy_quote": 12.496}, {"ts": 1774752960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753020000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 7617.64, "quote_volume": 2439.22405, "trades": 12, "taker_buy_volume": 7617.64, "taker_buy_quote": 2439.22405}, {"ts": 1774753080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2103.68, "quote_volume": 673.1776, "trades": 11, "taker_buy_volume": 765.5, "taker_buy_quote": 244.96}, {"ts": 1774753140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 120.27, "quote_volume": 38.4864, "trades": 2, "taker_buy_volume": 120.27, "taker_buy_quote": 38.4864}, {"ts": 1774753200000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5594.67, "quote_volume": 1790.2944, "trades": 7, "taker_buy_volume": 312.63, "taker_buy_quote": 100.0416}, {"ts": 1774753260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 8407.2, "quote_volume": 2681.8968, "trades": 7, "taker_buy_volume": 3248.0, "taker_buy_quote": 1036.112}, {"ts": 1774753320000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2380.63, "quote_volume": 757.661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753380000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4254.47, "quote_volume": 1357.05625, "trades": 9, "taker_buy_volume": 4134.79, "taker_buy_quote": 1318.99801}, {"ts": 1774753440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 253.47, "quote_volume": 80.60346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753500000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 851.91, "quote_volume": 271.44409, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 129.195}, {"ts": 1774753560000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 12727.08, "quote_volume": 4071.55049, "trades": 17, "taker_buy_volume": 11611.97, "taker_buy_quote": 3715.8304}, {"ts": 1774753620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 81.98, "quote_volume": 26.15162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753680000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 763.5, "quote_volume": 244.19781, "trades": 7, "taker_buy_volume": 641.31, "taker_buy_quote": 205.2192}, {"ts": 1774753740000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 2013.67, "quote_volume": 644.84028, "trades": 10, "taker_buy_volume": 1771.82, "taker_buy_quote": 567.69013}, {"ts": 1774753800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5441.99, "quote_volume": 1741.4368, "trades": 18, "taker_buy_volume": 463.1, "taker_buy_quote": 148.192}, {"ts": 1774753860000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 177.61, "quote_volume": 56.65759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2520.58, "quote_volume": 804.06502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 119.87, "quote_volume": 38.23853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754040000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4590.41, "quote_volume": 1462.0603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754160000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 13620.12, "quote_volume": 4342.44284, "trades": 16, "taker_buy_volume": 3813.09, "taker_buy_quote": 1216.37571}, {"ts": 1774754220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 655.0, "quote_volume": 208.29, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 268.98, "quote_volume": 85.53564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 941.99, "quote_volume": 299.55282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754400000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 4180.54, "quote_volume": 1333.46843, "trades": 9, "taker_buy_volume": 4056.71, "taker_buy_quote": 1294.09049}, {"ts": 1774754460000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 931.94, "quote_volume": 297.17109, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754520000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 5558.3, "quote_volume": 1773.43943, "trades": 12, "taker_buy_volume": 4816.22, "taker_buy_quote": 1537.45799}, {"ts": 1774754580000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 4131.09, "quote_volume": 1317.68302, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 83.42, "quote_volume": 26.61098, "trades": 2, "taker_buy_volume": 83.42, "taker_buy_quote": 26.61098}, {"ts": 1774754700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 267.61, "quote_volume": 85.09998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 265.21, "quote_volume": 84.33678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754880000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 4576.31, "quote_volume": 1459.73779, "trades": 5, "taker_buy_volume": 4298.53, "taker_buy_quote": 1371.23107}, {"ts": 1774754940000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 145.18, "quote_volume": 46.34367, "trades": 2, "taker_buy_volume": 31.25, "taker_buy_quote": 10.0}, {"ts": 1774755000000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 223.5, "quote_volume": 71.35868, "trades": 4, "taker_buy_volume": 62.18, "taker_buy_quote": 19.8976}, {"ts": 1774755060000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 105.23, "quote_volume": 33.56837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 17.23, "quote_volume": 5.5136, "trades": 1, "taker_buy_volume": 17.23, "taker_buy_quote": 5.5136}, {"ts": 1774755180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755240000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755360000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 5071.94, "quote_volume": 1626.74178, "trades": 8, "taker_buy_volume": 3702.28, "taker_buy_quote": 1188.43188}, {"ts": 1774755420000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 4504.69, "quote_volume": 1443.3324, "trades": 6, "taker_buy_volume": 915.8, "taker_buy_quote": 294.8876}, {"ts": 1774755480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 43.93, "quote_volume": 14.14546, "trades": 1, "taker_buy_volume": 43.93, "taker_buy_quote": 14.14546}, {"ts": 1774755540000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 1109.58, "quote_volume": 356.66172, "trades": 6, "taker_buy_volume": 486.54, "taker_buy_quote": 156.66588}, {"ts": 1774755600000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2877.59, "quote_volume": 925.66909, "trades": 4, "taker_buy_volume": 1962.7, "taker_buy_quote": 631.9894}, {"ts": 1774755660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 21.8, "quote_volume": 6.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 23.09, "quote_volume": 7.43498, "trades": 1, "taker_buy_volume": 23.09, "taker_buy_quote": 7.43498}, {"ts": 1774755780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3355.26, "quote_volume": 1080.39372, "trades": 5, "taker_buy_volume": 3196.19, "taker_buy_quote": 1029.17318}, {"ts": 1774755840000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 9161.99, "quote_volume": 2944.65999, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 644.39, "quote_volume": 206.84919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 873.9, "quote_volume": 281.3958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5392.72, "quote_volume": 1736.45584, "trades": 9, "taker_buy_volume": 5392.72, "taker_buy_quote": 1736.45584}, {"ts": 1774756440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 101.52, "quote_volume": 32.58792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 16256.81, "quote_volume": 5218.43601, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 872.04, "quote_volume": 279.0528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 6838.1, "quote_volume": 2188.192, "trades": 90, "taker_buy_volume": 4481.9, "taker_buy_quote": 1434.208}, {"ts": 1774756860000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 41242.09, "quote_volume": 13159.94727, "trades": 34, "taker_buy_volume": 7535.98, "taker_buy_quote": 2403.97762}, {"ts": 1774756920000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 986.75, "quote_volume": 313.8175, "trades": 5, "taker_buy_volume": 31.0, "taker_buy_quote": 9.889}, {"ts": 1774756980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 223.48, "quote_volume": 71.06664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1012.77, "quote_volume": 322.06086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757100000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2031.06, "quote_volume": 645.52301, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757160000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 534.1, "quote_volume": 169.34525, "trades": 4, "taker_buy_volume": 35.55, "taker_buy_quote": 11.3049}, {"ts": 1774757220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757280000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1347.66, "quote_volume": 428.31011, "trades": 4, "taker_buy_volume": 1101.89, "taker_buy_quote": 350.40102}, {"ts": 1774757340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 138.63, "quote_volume": 43.94571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1330.83, "quote_volume": 421.87311, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 246.55, "quote_volume": 78.15635, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 130.02, "quote_volume": 41.21634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757580000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 3018.12, "quote_volume": 959.61133, "trades": 20, "taker_buy_volume": 2867.29, "taker_buy_quote": 911.79822}, {"ts": 1774757640000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1211.8, "quote_volume": 384.74524, "trades": 21, "taker_buy_volume": 604.64, "taker_buy_quote": 192.27552}, {"ts": 1774757700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1393.53, "quote_volume": 443.14254, "trades": 16, "taker_buy_volume": 586.92, "taker_buy_quote": 186.64056}, {"ts": 1774757760000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1790.45, "quote_volume": 569.07171, "trades": 25, "taker_buy_volume": 1200.26, "taker_buy_quote": 381.68268}, {"ts": 1774757820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 637.01, "quote_volume": 201.93217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757880000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 131.18, "quote_volume": 41.58406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 143.25, "quote_volume": 45.41025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758000000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1021.09, "quote_volume": 324.55729, "trades": 6, "taker_buy_volume": 725.53, "taker_buy_quote": 230.71854}, {"ts": 1774758060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 128.46, "quote_volume": 40.72182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 173.83, "quote_volume": 55.10411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758240000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 15858.97, "quote_volume": 5027.18687, "trades": 16, "taker_buy_volume": 33.2, "taker_buy_quote": 10.5244}, {"ts": 1774758300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1630.28, "quote_volume": 515.16848, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758360000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758420000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 131.54, "quote_volume": 41.59149, "trades": 5, "taker_buy_volume": 24.85, "taker_buy_quote": 7.87745}, {"ts": 1774758480000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 455.97, "quote_volume": 144.23655, "trades": 16, "taker_buy_volume": 150.03, "taker_buy_quote": 47.55951}, {"ts": 1774758540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 206.14, "quote_volume": 65.14024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758600000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 705.72, "quote_volume": 223.00752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 399.99, "quote_volume": 126.39684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 517.57, "quote_volume": 163.55212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4920.23, "quote_volume": 1554.79268, "trades": 7, "taker_buy_volume": 1477.29, "taker_buy_quote": 466.82364}, {"ts": 1774758840000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 19946.43, "quote_volume": 6291.96622, "trades": 25, "taker_buy_volume": 8531.62, "taker_buy_quote": 2695.99192}, {"ts": 1774758900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758960000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 26277.71, "quote_volume": 8275.47184, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759020000, "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 8195.16, "quote_volume": 2573.14199, "trades": 43, "taker_buy_volume": 741.01, "taker_buy_quote": 233.41815}, {"ts": 1774759080000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 417.33, "quote_volume": 131.42686, "trades": 2, "taker_buy_volume": 385.24, "taker_buy_quote": 121.3506}, {"ts": 1774759140000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 830.74, "quote_volume": 261.01743, "trades": 3, "taker_buy_volume": 165.07, "taker_buy_quote": 51.99705}, {"ts": 1774759200000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5588.41, "quote_volume": 1760.34915, "trades": 22, "taker_buy_volume": 4835.91, "taker_buy_quote": 1523.31165}, {"ts": 1774759260000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 2066.31, "quote_volume": 650.99115, "trades": 3, "taker_buy_volume": 2066.31, "taker_buy_quote": 650.99115}, {"ts": 1774759320000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1717.16, "quote_volume": 540.9054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759380000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 853.28, "quote_volume": 269.17098, "trades": 7, "taker_buy_volume": 853.28, "taker_buy_quote": 269.17098}, {"ts": 1774759440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3798.55, "quote_volume": 1196.54325, "trades": 25, "taker_buy_volume": 694.7, "taker_buy_quote": 218.8305}, {"ts": 1774759560000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 2222.7, "quote_volume": 699.82576, "trades": 5, "taker_buy_volume": 1811.03, "taker_buy_quote": 570.47445}, {"ts": 1774759620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1244.44, "quote_volume": 391.9986, "trades": 5, "taker_buy_volume": 1244.44, "taker_buy_quote": 391.9986}, {"ts": 1774759680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 454.47, "quote_volume": 143.15805, "trades": 8, "taker_buy_volume": 454.47, "taker_buy_quote": 143.15805}, {"ts": 1774759740000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760040000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 653.2, "quote_volume": 205.1048, "trades": 2, "taker_buy_volume": 653.2, "taker_buy_quote": 205.1048}, {"ts": 1774760100000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4235.75, "quote_volume": 1330.0255, "trades": 5, "taker_buy_volume": 4235.75, "taker_buy_quote": 1330.0255}, {"ts": 1774760160000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 315.77, "quote_volume": 99.15178, "trades": 1, "taker_buy_volume": 315.77, "taker_buy_quote": 99.15178}, {"ts": 1774760220000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760280000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760340000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 219.85, "quote_volume": 69.0329, "trades": 2, "taker_buy_volume": 219.85, "taker_buy_quote": 69.0329}, {"ts": 1774760400000, "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 11278.91, "quote_volume": 3523.55769, "trades": 24, "taker_buy_volume": 53.17, "taker_buy_quote": 16.64221}, {"ts": 1774760460000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1000.01, "quote_volume": 313.00313, "trades": 2, "taker_buy_volume": 1000.01, "taker_buy_quote": 313.00313}, {"ts": 1774760520000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760580000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 7776.63, "quote_volume": 2437.50063, "trades": 7, "taker_buy_volume": 7121.24, "taker_buy_quote": 2232.38099}, {"ts": 1774760640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760700000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 899.39, "quote_volume": 281.50907, "trades": 5, "taker_buy_volume": 899.39, "taker_buy_quote": 281.50907}, {"ts": 1774760760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 36.35, "quote_volume": 11.37755, "trades": 1, "taker_buy_volume": 36.35, "taker_buy_quote": 11.37755}, {"ts": 1774760820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760880000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 34.61, "quote_volume": 10.83293, "trades": 1, "taker_buy_volume": 34.61, "taker_buy_quote": 10.83293}, {"ts": 1774760940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 17.35, "quote_volume": 5.43055, "trades": 1, "taker_buy_volume": 17.35, "taker_buy_quote": 5.43055}, {"ts": 1774761000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 23.09, "quote_volume": 7.22717, "trades": 1, "taker_buy_volume": 23.09, "taker_buy_quote": 7.22717}, {"ts": 1774761060000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 6322.58, "quote_volume": 1972.6769, "trades": 8, "taker_buy_volume": 53.34, "taker_buy_quote": 16.67402}, {"ts": 1774761120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 94.05, "quote_volume": 29.3436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761180000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1002.48, "quote_volume": 312.77376, "trades": 4, "taker_buy_volume": 691.53, "taker_buy_quote": 215.75736}, {"ts": 1774761240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 8221.12, "quote_volume": 2564.98944, "trades": 8, "taker_buy_volume": 6165.64, "taker_buy_quote": 1923.67968}, {"ts": 1774761300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1025.44, "quote_volume": 319.93728, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 126.36}, {"ts": 1774761360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 441.76, "quote_volume": 137.38736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2248.07, "quote_volume": 701.39784, "trades": 6, "taker_buy_volume": 2135.91, "taker_buy_quote": 666.40392}, {"ts": 1774761540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 5920.14, "quote_volume": 1847.08368, "trades": 7, "taker_buy_volume": 48.07, "taker_buy_quote": 14.99784}, {"ts": 1774761660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 474.39, "quote_volume": 148.00968, "trades": 1, "taker_buy_volume": 474.39, "taker_buy_quote": 148.00968}, {"ts": 1774761720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1058.93, "quote_volume": 329.32723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1001.2, "quote_volume": 311.3732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761900000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 406.21, "quote_volume": 126.72061, "trades": 3, "taker_buy_volume": 389.3, "taker_buy_quote": 121.4616}, {"ts": 1774761960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4309.3, "quote_volume": 1340.1923, "trades": 8, "taker_buy_volume": 598.77, "taker_buy_quote": 186.21747}, {"ts": 1774762020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2895.11, "quote_volume": 900.37921, "trades": 2, "taker_buy_volume": 2895.11, "taker_buy_quote": 900.37921}, {"ts": 1774762080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2725.41, "quote_volume": 850.32792, "trades": 1, "taker_buy_volume": 2725.41, "taker_buy_quote": 850.32792}, {"ts": 1774762140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 21492.77, "quote_volume": 6705.74424, "trades": 7, "taker_buy_volume": 21492.77, "taker_buy_quote": 6705.74424}, {"ts": 1774762200000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 7396.42, "quote_volume": 2306.67484, "trades": 10, "taker_buy_volume": 1674.67, "taker_buy_quote": 522.49704}, {"ts": 1774762260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 519.47, "quote_volume": 162.07464, "trades": 3, "taker_buy_volume": 519.47, "taker_buy_quote": 162.07464}, {"ts": 1774762320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762380000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 5129.31, "quote_volume": 1606.83068, "trades": 9, "taker_buy_volume": 5129.31, "taker_buy_quote": 1606.83068}, {"ts": 1774762440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 305.68, "quote_volume": 95.98352, "trades": 2, "taker_buy_volume": 305.68, "taker_buy_quote": 95.98352}, {"ts": 1774762500000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2232.48, "quote_volume": 700.99872, "trades": 9, "taker_buy_volume": 2232.48, "taker_buy_quote": 700.99872}, {"ts": 1774762620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762680000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1539.1, "quote_volume": 481.55037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 5841.42, "quote_volume": 1828.36446, "trades": 14, "taker_buy_volume": 5841.42, "taker_buy_quote": 1828.36446}, {"ts": 1774762800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762860000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1574.81, "quote_volume": 492.65212, "trades": 7, "taker_buy_volume": 1311.4, "taker_buy_quote": 410.4682}, {"ts": 1774762920000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 12748.05, "quote_volume": 3977.57657, "trades": 9, "taker_buy_volume": 184.97, "taker_buy_quote": 57.89561}, {"ts": 1774762980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 244.26, "quote_volume": 75.96486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763040000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1126.54, "quote_volume": 351.23203, "trades": 11, "taker_buy_volume": 878.09, "taker_buy_quote": 273.96408}, {"ts": 1774763100000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 301.86, "quote_volume": 93.91051, "trades": 3, "taker_buy_volume": 32.05, "taker_buy_quote": 9.9996}, {"ts": 1774763160000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 3445.02, "quote_volume": 1071.30251, "trades": 17, "taker_buy_volume": 75.97, "taker_buy_quote": 23.67474}, {"ts": 1774763220000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 321.45, "quote_volume": 100.06452, "trades": 3, "taker_buy_volume": 93.57, "taker_buy_quote": 29.19384}, {"ts": 1774763280000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 715.87, "quote_volume": 222.65711, "trades": 7, "taker_buy_volume": 21.54, "taker_buy_quote": 6.72048}, {"ts": 1774763340000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 94.33, "quote_volume": 29.36462, "trades": 2, "taker_buy_volume": 27.99, "taker_buy_quote": 8.73288}, {"ts": 1774763400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4682.87, "quote_volume": 1461.05544, "trades": 4, "taker_buy_volume": 4682.87, "taker_buy_quote": 1461.05544}, {"ts": 1774763520000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1877.92, "quote_volume": 587.78896, "trades": 2, "taker_buy_volume": 1877.92, "taker_buy_quote": 587.78896}, {"ts": 1774763580000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4189.97, "quote_volume": 1311.55615, "trades": 12, "taker_buy_volume": 3316.7, "taker_buy_quote": 1038.22264}, {"ts": 1774763640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 499.0, "quote_volume": 156.187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763700000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 4743.85, "quote_volume": 1484.85689, "trades": 7, "taker_buy_volume": 1579.42, "taker_buy_quote": 494.3903}, {"ts": 1774763760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 32.46, "quote_volume": 10.19244, "trades": 1, "taker_buy_volume": 32.46, "taker_buy_quote": 10.19244}, {"ts": 1774763880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1844.91, "quote_volume": 579.30174, "trades": 9, "taker_buy_volume": 936.13, "taker_buy_quote": 293.94482}, {"ts": 1774763940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4202.01, "quote_volume": 1319.43114, "trades": 9, "taker_buy_volume": 538.58, "taker_buy_quote": 169.11412}, {"ts": 1774764000000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 8706.35, "quote_volume": 2721.35124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764060000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1546.03, "quote_volume": 482.76636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 86.96, "quote_volume": 27.21848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2358.0, "quote_volume": 740.412, "trades": 3, "taker_buy_volume": 2358.0, "taker_buy_quote": 740.412}, {"ts": 1774764240000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4560.52, "quote_volume": 1432.00328, "trades": 6, "taker_buy_volume": 2605.1, "taker_buy_quote": 818.0014}, {"ts": 1774764300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 441.84, "quote_volume": 138.73776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764360000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4653.66, "quote_volume": 1461.21305, "trades": 8, "taker_buy_volume": 4617.47, "taker_buy_quote": 1449.88558}, {"ts": 1774764420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1815.9, "quote_volume": 570.1926, "trades": 3, "taker_buy_volume": 1815.9, "taker_buy_quote": 570.1926}, {"ts": 1774764480000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1814.79, "quote_volume": 569.84406, "trades": 7, "taker_buy_volume": 939.41, "taker_buy_quote": 294.97474}, {"ts": 1774764540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 310.23, "quote_volume": 97.72245, "trades": 1, "taker_buy_volume": 310.23, "taker_buy_quote": 97.72245}, {"ts": 1774764600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 256.24, "quote_volume": 80.45936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764660000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764720000, "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 4123.35, "quote_volume": 1294.82896, "trades": 9, "taker_buy_volume": 116.94, "taker_buy_quote": 36.8361}, {"ts": 1774764780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764840000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 742.39, "quote_volume": 233.85285, "trades": 1, "taker_buy_volume": 742.39, "taker_buy_quote": 233.85285}, {"ts": 1774764900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 496.02, "quote_volume": 156.2463, "trades": 4, "taker_buy_volume": 496.02, "taker_buy_quote": 156.2463}, {"ts": 1774764960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1817.56, "quote_volume": 570.71384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1465.58, "quote_volume": 460.19212, "trades": 5, "taker_buy_volume": 810.0, "taker_buy_quote": 254.34}, {"ts": 1774765140000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1471.61, "quote_volume": 463.15215, "trades": 7, "taker_buy_volume": 1066.61, "taker_buy_quote": 335.98215}, {"ts": 1774765200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 495.24, "quote_volume": 155.50536, "trades": 4, "taker_buy_volume": 23.85, "taker_buy_quote": 7.4889}, {"ts": 1774765320000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 1520.28, "quote_volume": 477.94709, "trades": 7, "taker_buy_volume": 1520.28, "taker_buy_quote": 477.94709}, {"ts": 1774765380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 134.41, "quote_volume": 42.33915, "trades": 1, "taker_buy_volume": 134.41, "taker_buy_quote": 42.33915}, {"ts": 1774765440000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 975.33, "quote_volume": 306.25362, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765500000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 3000.46, "quote_volume": 943.32734, "trades": 9, "taker_buy_volume": 1182.9, "taker_buy_quote": 372.6135}, {"ts": 1774765560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 5224.56, "quote_volume": 1640.51184, "trades": 37, "taker_buy_volume": 59.79, "taker_buy_quote": 18.77406}, {"ts": 1774765800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2071.74, "quote_volume": 650.52636, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 898.73, "quote_volume": 281.30249, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 497.4, "quote_volume": 155.6862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766100000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 6832.89, "quote_volume": 2138.69457, "trades": 13, "taker_buy_volume": 2748.18, "taker_buy_quote": 860.18034}, {"ts": 1774766160000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 7534.04, "quote_volume": 2356.47585, "trades": 14, "taker_buy_volume": 5855.37, "taker_buy_quote": 1832.73081}, {"ts": 1774766220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2776.43, "quote_volume": 869.02259, "trades": 11, "taker_buy_volume": 2036.84, "taker_buy_quote": 637.53092}, {"ts": 1774766460000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 9630.67, "quote_volume": 3012.60327, "trades": 15, "taker_buy_volume": 6516.86, "taker_buy_quote": 2039.77718}, {"ts": 1774766520000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 765.51, "quote_volume": 239.60463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766580000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1290.22, "quote_volume": 405.12908, "trades": 3, "taker_buy_volume": 1290.22, "taker_buy_quote": 405.12908}, {"ts": 1774766760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 266.51, "quote_volume": 83.68414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767000000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 6371.26, "quote_volume": 1999.5267, "trades": 10, "taker_buy_volume": 303.41, "taker_buy_quote": 95.27074}, {"ts": 1774767060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1333.03, "quote_volume": 417.23839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767120000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 446.46, "quote_volume": 139.87808, "trades": 5, "taker_buy_volume": 136.1, "taker_buy_quote": 42.7354}, {"ts": 1774767180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1022.13, "quote_volume": 319.92669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767240000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 779.89, "quote_volume": 244.12794, "trades": 3, "taker_buy_volume": 22.37, "taker_buy_quote": 7.02418}, {"ts": 1774767300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 284.93, "quote_volume": 89.46802, "trades": 2, "taker_buy_volume": 284.93, "taker_buy_quote": 89.46802}, {"ts": 1774767360000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 689.84, "quote_volume": 215.91992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767420000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1536.84, "quote_volume": 482.56776, "trades": 4, "taker_buy_volume": 1536.84, "taker_buy_quote": 482.56776}, {"ts": 1774767480000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 564.2, "quote_volume": 177.1405, "trades": 4, "taker_buy_volume": 545.9, "taker_buy_quote": 171.4126}, {"ts": 1774767540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767600000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1364.73, "quote_volume": 427.52158, "trades": 6, "taker_buy_volume": 361.09, "taker_buy_quote": 113.38226}, {"ts": 1774767660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 567.22, "quote_volume": 177.53986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767720000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 818.38, "quote_volume": 255.42845, "trades": 3, "taker_buy_volume": 93.89, "taker_buy_quote": 29.38757}, {"ts": 1774767780000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 270.51, "quote_volume": 84.45731, "trades": 3, "taker_buy_volume": 58.19, "taker_buy_quote": 18.21347}, {"ts": 1774767840000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1288.0, "quote_volume": 401.856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 5901.6, "quote_volume": 1841.2992, "trades": 30, "taker_buy_volume": 5784.47, "taker_buy_quote": 1804.75464}, {"ts": 1774767960000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 2094.12, "quote_volume": 653.40149, "trades": 4, "taker_buy_volume": 36.05, "taker_buy_quote": 11.28365}, {"ts": 1774768020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 95.84, "quote_volume": 29.99792, "trades": 1, "taker_buy_volume": 95.84, "taker_buy_quote": 29.99792}, {"ts": 1774768080000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1973.32, "quote_volume": 616.74289, "trades": 7, "taker_buy_volume": 1067.05, "taker_buy_quote": 333.98665}, {"ts": 1774768140000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 832.69, "quote_volume": 259.9959, "trades": 4, "taker_buy_volume": 196.62, "taker_buy_quote": 61.54206}, {"ts": 1774768200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 18.93, "quote_volume": 5.92509, "trades": 1, "taker_buy_volume": 18.93, "taker_buy_quote": 5.92509}, {"ts": 1774768320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 31.87, "quote_volume": 9.97531, "trades": 1, "taker_buy_volume": 31.87, "taker_buy_quote": 9.97531}, {"ts": 1774768380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 656.86, "quote_volume": 205.59718, "trades": 6, "taker_buy_volume": 656.86, "taker_buy_quote": 205.59718}, {"ts": 1774768440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1115.8, "quote_volume": 349.2454, "trades": 3, "taker_buy_volume": 1115.8, "taker_buy_quote": 349.2454}, {"ts": 1774768500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 884.5, "quote_volume": 276.8485, "trades": 4, "taker_buy_volume": 852.61, "taker_buy_quote": 266.86693}, {"ts": 1774768560000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 3108.25, "quote_volume": 973.19126, "trades": 9, "taker_buy_volume": 3108.25, "taker_buy_quote": 973.19126}, {"ts": 1774768620000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 3012.04, "quote_volume": 943.51103, "trades": 20, "taker_buy_volume": 3012.04, "taker_buy_quote": 943.51103}, {"ts": 1774768680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 606.01, "quote_volume": 190.28714, "trades": 3, "taker_buy_volume": 606.01, "taker_buy_quote": 190.28714}, {"ts": 1774768740000, "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 2029.69, "quote_volume": 637.2494, "trades": 9, "taker_buy_volume": 1709.5, "taker_buy_quote": 537.02993}, {"ts": 1774768800000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 469.22, "quote_volume": 147.8043, "trades": 2, "taker_buy_volume": 469.22, "taker_buy_quote": 147.8043}, {"ts": 1774768860000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 640.64, "quote_volume": 201.7546, "trades": 6, "taker_buy_volume": 593.64, "taker_buy_quote": 186.9966}, {"ts": 1774768920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2400.23, "quote_volume": 756.07245, "trades": 9, "taker_buy_volume": 2400.23, "taker_buy_quote": 756.07245}, {"ts": 1774768980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1204.01, "quote_volume": 379.26315, "trades": 7, "taker_buy_volume": 1204.01, "taker_buy_quote": 379.26315}, {"ts": 1774769040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 821.81, "quote_volume": 258.87015, "trades": 5, "taker_buy_volume": 821.81, "taker_buy_quote": 258.87015}, {"ts": 1774769100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 322.11, "quote_volume": 101.46465, "trades": 1, "taker_buy_volume": 322.11, "taker_buy_quote": 101.46465}, {"ts": 1774769160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 537.9, "quote_volume": 169.4385, "trades": 2, "taker_buy_volume": 537.9, "taker_buy_quote": 169.4385}, {"ts": 1774769220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 709.53, "quote_volume": 223.50195, "trades": 3, "taker_buy_volume": 709.53, "taker_buy_quote": 223.50195}, {"ts": 1774769280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 825.65, "quote_volume": 260.07975, "trades": 3, "taker_buy_volume": 825.65, "taker_buy_quote": 260.07975}, {"ts": 1774769340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 668.97, "quote_volume": 210.72555, "trades": 3, "taker_buy_volume": 668.97, "taker_buy_quote": 210.72555}, {"ts": 1774769400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 228.55, "quote_volume": 71.99325, "trades": 2, "taker_buy_volume": 228.55, "taker_buy_quote": 71.99325}, {"ts": 1774769460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 595.54, "quote_volume": 187.5951, "trades": 3, "taker_buy_volume": 595.54, "taker_buy_quote": 187.5951}, {"ts": 1774769520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5612.08, "quote_volume": 1767.8052, "trades": 37, "taker_buy_volume": 2037.73, "taker_buy_quote": 641.88495}, {"ts": 1774769580000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 39833.34, "quote_volume": 12508.88604, "trades": 32, "taker_buy_volume": 4601.65, "taker_buy_quote": 1446.13538}, {"ts": 1774769640000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 639.79, "quote_volume": 201.07946, "trades": 3, "taker_buy_volume": 185.4, "taker_buy_quote": 58.401}, {"ts": 1774769700000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1512.66, "quote_volume": 476.4879, "trades": 3, "taker_buy_volume": 1512.66, "taker_buy_quote": 476.4879}, {"ts": 1774769760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 353.53, "quote_volume": 111.36195, "trades": 1, "taker_buy_volume": 353.53, "taker_buy_quote": 111.36195}, {"ts": 1774769820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 579.18, "quote_volume": 182.4417, "trades": 2, "taker_buy_volume": 579.18, "taker_buy_quote": 182.4417}, {"ts": 1774769880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 550.0, "quote_volume": 173.25, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 173.25}, {"ts": 1774769940000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 7638.44, "quote_volume": 2399.06273, "trades": 20, "taker_buy_volume": 592.57, "taker_buy_quote": 186.65955}, {"ts": 1774770000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 474.63, "quote_volume": 149.03382, "trades": 3, "taker_buy_volume": 474.63, "taker_buy_quote": 149.03382}, {"ts": 1774770060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 706.34, "quote_volume": 221.79076, "trades": 16, "taker_buy_volume": 706.34, "taker_buy_quote": 221.79076}, {"ts": 1774770120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 573.8, "quote_volume": 180.1732, "trades": 6, "taker_buy_volume": 573.8, "taker_buy_quote": 180.1732}, {"ts": 1774770180000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 353.27, "quote_volume": 110.92678, "trades": 1, "taker_buy_volume": 353.27, "taker_buy_quote": 110.92678}, {"ts": 1774770240000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 771.16, "quote_volume": 242.12506, "trades": 4, "taker_buy_volume": 751.98, "taker_buy_quote": 236.12172}, {"ts": 1774770300000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 333.57, "quote_volume": 104.74098, "trades": 2, "taker_buy_volume": 333.57, "taker_buy_quote": 104.74098}, {"ts": 1774770360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 710.0, "quote_volume": 222.94, "trades": 4, "taker_buy_volume": 710.0, "taker_buy_quote": 222.94}, {"ts": 1774770420000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 5659.94, "quote_volume": 1771.83572, "trades": 13, "taker_buy_volume": 1038.34, "taker_buy_quote": 325.27492}, {"ts": 1774770480000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 5865.0, "quote_volume": 1830.23415, "trades": 12, "taker_buy_volume": 354.15, "taker_buy_quote": 110.84895}, {"ts": 1774770540000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 703.64, "quote_volume": 220.23932, "trades": 4, "taker_buy_volume": 703.64, "taker_buy_quote": 220.23932}, {"ts": 1774770600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 452.04, "quote_volume": 141.48852, "trades": 5, "taker_buy_volume": 452.04, "taker_buy_quote": 141.48852}, {"ts": 1774770660000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 533.94, "quote_volume": 167.34894, "trades": 2, "taker_buy_volume": 379.83, "taker_buy_quote": 119.26662}, {"ts": 1774770720000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 3886.08, "quote_volume": 1213.13792, "trades": 5, "taker_buy_volume": 680.96, "taker_buy_quote": 213.14048}, {"ts": 1774770780000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1251.87, "quote_volume": 390.83889, "trades": 6, "taker_buy_volume": 255.45, "taker_buy_quote": 79.95585}, {"ts": 1774770840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 736.91, "quote_volume": 230.65283, "trades": 3, "taker_buy_volume": 736.91, "taker_buy_quote": 230.65283}, {"ts": 1774770900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 526.36, "quote_volume": 164.75068, "trades": 2, "taker_buy_volume": 526.36, "taker_buy_quote": 164.75068}, {"ts": 1774770960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2448.76, "quote_volume": 766.46188, "trades": 7, "taker_buy_volume": 2448.76, "taker_buy_quote": 766.46188}, {"ts": 1774771020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 292.73, "quote_volume": 91.62449, "trades": 2, "taker_buy_volume": 292.73, "taker_buy_quote": 91.62449}, {"ts": 1774771080000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 2238.45, "quote_volume": 700.61493, "trades": 18, "taker_buy_volume": 2218.53, "taker_buy_quote": 694.39989}, {"ts": 1774771140000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 635.13, "quote_volume": 198.60402, "trades": 4, "taker_buy_volume": 443.46, "taker_buy_quote": 138.80298}, {"ts": 1774771200000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 2660.53, "quote_volume": 830.53987, "trades": 6, "taker_buy_volume": 454.51, "taker_buy_quote": 142.26163}, {"ts": 1774771260000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 2148.05, "quote_volume": 670.62099, "trades": 11, "taker_buy_volume": 800.15, "taker_buy_quote": 250.07619}, {"ts": 1774771320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 595.19, "quote_volume": 185.69928, "trades": 4, "taker_buy_volume": 595.19, "taker_buy_quote": 185.69928}, {"ts": 1774771380000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 2387.35, "quote_volume": 743.82245, "trades": 11, "taker_buy_volume": 1356.6, "taker_buy_quote": 423.2592}, {"ts": 1774771440000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1380.24, "quote_volume": 431.01712, "trades": 5, "taker_buy_volume": 975.24, "taker_buy_quote": 304.65712}, {"ts": 1774771500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 500.35, "quote_volume": 156.60955, "trades": 2, "taker_buy_volume": 500.35, "taker_buy_quote": 156.60955}, {"ts": 1774771560000, "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 5572.11, "quote_volume": 1738.9766, "trades": 13, "taker_buy_volume": 527.28, "taker_buy_quote": 165.03864}, {"ts": 1774771620000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 2855.41, "quote_volume": 889.87568, "trades": 12, "taker_buy_volume": 1843.17, "taker_buy_quote": 575.06904}, {"ts": 1774771680000, "open": 0.312, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 70279.77, "quote_volume": 21813.40243, "trades": 63, "taker_buy_volume": 15259.38, "taker_buy_quote": 4744.33445}, {"ts": 1774771740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 482.29, "quote_volume": 149.5099, "trades": 3, "taker_buy_volume": 27.9, "taker_buy_quote": 8.649}, {"ts": 1774771800000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 864.02, "quote_volume": 267.16091, "trades": 3, "taker_buy_volume": 178.73, "taker_buy_quote": 55.4063}, {"ts": 1774771860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2143.18, "quote_volume": 664.3858, "trades": 5, "taker_buy_volume": 2143.18, "taker_buy_quote": 664.3858}, {"ts": 1774771920000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 42271.22, "quote_volume": 13062.00045, "trades": 15, "taker_buy_volume": 193.47, "taker_buy_quote": 59.9757}, {"ts": 1774771980000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 402.27, "quote_volume": 124.66797, "trades": 5, "taker_buy_volume": 366.54, "taker_buy_quote": 113.6274}, {"ts": 1774772040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 23986.99, "quote_volume": 7411.97991, "trades": 35, "taker_buy_volume": 5339.09, "taker_buy_quote": 1649.77881}, {"ts": 1774772160000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1794.02, "quote_volume": 554.40279, "trades": 9, "taker_buy_volume": 50.61, "taker_buy_quote": 15.6891}, {"ts": 1774772220000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 297.14, "quote_volume": 92.0773, "trades": 3, "taker_buy_volume": 261.04, "taker_buy_quote": 80.9224}, {"ts": 1774772280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772340000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 10412.48, "quote_volume": 3216.77328, "trades": 21, "taker_buy_volume": 810.0, "taker_buy_quote": 250.29}, {"ts": 1774772400000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 6327.93, "quote_volume": 1961.6583, "trades": 7, "taker_buy_volume": 6327.93, "taker_buy_quote": 1961.6583}, {"ts": 1774772460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1485.25, "quote_volume": 460.4275, "trades": 4, "taker_buy_volume": 1485.25, "taker_buy_quote": 460.4275}, {"ts": 1774772520000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1228.47, "quote_volume": 379.75218, "trades": 6, "taker_buy_volume": 154.95, "taker_buy_quote": 48.0345}, {"ts": 1774772580000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1486.72, "quote_volume": 460.82153, "trades": 4, "taker_buy_volume": 1425.05, "taker_buy_quote": 441.7655}, {"ts": 1774772640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772760000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 663.34, "quote_volume": 205.61143, "trades": 3, "taker_buy_volume": 639.37, "taker_buy_quote": 198.2047}, {"ts": 1774772820000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 94.09, "quote_volume": 29.10606, "trades": 2, "taker_buy_volume": 32.25, "taker_buy_quote": 9.9975}, {"ts": 1774772880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2771.6, "quote_volume": 859.196, "trades": 4, "taker_buy_volume": 2754.6, "taker_buy_quote": 853.926}, {"ts": 1774772940000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 1773.62, "quote_volume": 550.58978, "trades": 5, "taker_buy_volume": 767.58, "taker_buy_quote": 238.71738}, {"ts": 1774773000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 842.3, "quote_volume": 261.9553, "trades": 5, "taker_buy_volume": 842.3, "taker_buy_quote": 261.9553}, {"ts": 1774773060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3343.08, "quote_volume": 1039.69788, "trades": 7, "taker_buy_volume": 2988.15, "taker_buy_quote": 929.31465}, {"ts": 1774773120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 590.52, "quote_volume": 183.65172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 501.4, "quote_volume": 155.9354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 970.45, "quote_volume": 301.80995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773360000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 15299.24, "quote_volume": 4751.14707, "trades": 25, "taker_buy_volume": 376.94, "taker_buy_quote": 117.22834}, {"ts": 1774773420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 392.24, "quote_volume": 121.5944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773480000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 919.67, "quote_volume": 285.21851, "trades": 8, "taker_buy_volume": 120.81, "taker_buy_quote": 37.57191}, {"ts": 1774773540000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 632.13, "quote_volume": 196.00026, "trades": 4, "taker_buy_volume": 39.96, "taker_buy_quote": 12.42756}, {"ts": 1774773600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 336.28, "quote_volume": 104.2468, "trades": 4, "taker_buy_volume": 336.28, "taker_buy_quote": 104.2468}, {"ts": 1774773780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4341.16, "quote_volume": 1345.7596, "trades": 5, "taker_buy_volume": 4341.16, "taker_buy_quote": 1345.7596}, {"ts": 1774773840000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1902.98, "quote_volume": 589.51059, "trades": 8, "taker_buy_volume": 16.12, "taker_buy_quote": 4.9972}, {"ts": 1774773900000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 4276.16, "quote_volume": 1326.23845, "trades": 7, "taker_buy_volume": 4276.16, "taker_buy_quote": 1326.23845}, {"ts": 1774773960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774020000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 1165.69, "quote_volume": 362.46832, "trades": 3, "taker_buy_volume": 1104.42, "taker_buy_quote": 343.47462}, {"ts": 1774774080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1662.77, "quote_volume": 517.12147, "trades": 1, "taker_buy_volume": 1662.77, "taker_buy_quote": 517.12147}, {"ts": 1774774140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1037.22, "quote_volume": 321.5382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774200000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 580.39, "quote_volume": 180.48501, "trades": 2, "taker_buy_volume": 564.11, "taker_buy_quote": 175.43821}, {"ts": 1774774260000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4502.21, "quote_volume": 1400.18731, "trades": 7, "taker_buy_volume": 4502.21, "taker_buy_quote": 1400.18731}, {"ts": 1774774440000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 2089.14, "quote_volume": 650.65232, "trades": 6, "taker_buy_volume": 929.78, "taker_buy_quote": 290.09136}, {"ts": 1774774500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 17106.61, "quote_volume": 5320.15571, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 158.47, "quote_volume": 49.1257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2905.27, "quote_volume": 903.53897, "trades": 7, "taker_buy_volume": 1485.98, "taker_buy_quote": 462.13978}, {"ts": 1774774800000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 13143.3, "quote_volume": 4086.21035, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 61.88, "quote_volume": 19.1828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774920000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 35.45, "quote_volume": 11.02495, "trades": 1, "taker_buy_volume": 35.45, "taker_buy_quote": 11.02495}, {"ts": 1774774980000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 46.35, "quote_volume": 14.41485, "trades": 1, "taker_buy_volume": 46.35, "taker_buy_quote": 14.41485}, {"ts": 1774775040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 5216.72, "quote_volume": 1622.39992, "trades": 6, "taker_buy_volume": 5216.72, "taker_buy_quote": 1622.39992}, {"ts": 1774775100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 398.03, "quote_volume": 123.78733, "trades": 3, "taker_buy_volume": 398.03, "taker_buy_quote": 123.78733}, {"ts": 1774775160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775220000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 4882.67, "quote_volume": 1513.60355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3501.22, "quote_volume": 1085.3782, "trades": 4, "taker_buy_volume": 3358.43, "taker_buy_quote": 1041.1133}, {"ts": 1774775340000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775400000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 803.28, "quote_volume": 249.04984, "trades": 3, "taker_buy_volume": 33.04, "taker_buy_quote": 10.27544}, {"ts": 1774775460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775580000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 5211.5, "quote_volume": 1614.74128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 500.62, "quote_volume": 155.1922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 24.15, "quote_volume": 7.4865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 499.03, "quote_volume": 154.6993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 440.69, "quote_volume": 136.6139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 73.32, "quote_volume": 22.7292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 932.17, "quote_volume": 288.9727, "trades": 3, "taker_buy_volume": 932.17, "taker_buy_quote": 288.9727}, {"ts": 1774776120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776180000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 3609.37, "quote_volume": 1118.9218, "trades": 6, "taker_buy_volume": 17.1, "taker_buy_quote": 5.3181}, {"ts": 1774776240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 501.4, "quote_volume": 155.9354, "trades": 2, "taker_buy_volume": 501.4, "taker_buy_quote": 155.9354}, {"ts": 1774776420000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 527.33, "quote_volume": 163.99963, "trades": 2, "taker_buy_volume": 527.33, "taker_buy_quote": 163.99963}, {"ts": 1774776480000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 9982.98, "quote_volume": 3104.70678, "trades": 9, "taker_buy_volume": 9950.98, "taker_buy_quote": 3094.75478}, {"ts": 1774776540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 501.4, "quote_volume": 155.9354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1043.45, "quote_volume": 324.51295, "trades": 4, "taker_buy_volume": 322.68, "taker_buy_quote": 100.35348}, {"ts": 1774776720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4375.76, "quote_volume": 1360.86136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776840000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 6483.18, "quote_volume": 2013.06831, "trades": 4, "taker_buy_volume": 3282.51, "taker_buy_quote": 1020.86061}, {"ts": 1774776900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 98.15, "quote_volume": 30.4265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1018.05, "quote_volume": 315.5955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777560000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 8114.1, "quote_volume": 2523.37424, "trades": 25, "taker_buy_volume": 6478.88, "taker_buy_quote": 2014.93168}, {"ts": 1774777620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777860000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 1184.84, "quote_volume": 367.94348, "trades": 4, "taker_buy_volume": 643.08, "taker_buy_quote": 199.99788}, {"ts": 1774777920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2419.5, "quote_volume": 750.045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1453.34, "quote_volume": 450.5354, "trades": 7, "taker_buy_volume": 78.68, "taker_buy_quote": 24.3908}, {"ts": 1774778100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778220000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 57.9, "quote_volume": 17.92485, "trades": 3, "taker_buy_volume": 33.75, "taker_buy_quote": 10.4625}, {"ts": 1774778280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778340000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2926.16, "quote_volume": 906.48678, "trades": 4, "taker_buy_volume": 2303.34, "taker_buy_quote": 714.0354}, {"ts": 1774778400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 4694.41, "quote_volume": 1450.57269, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3783.55, "quote_volume": 1169.11695, "trades": 6, "taker_buy_volume": 3763.43, "taker_buy_quote": 1162.89987}, {"ts": 1774778520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1002.84, "quote_volume": 309.87756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 46.08, "quote_volume": 14.23872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 128.5, "quote_volume": 39.7065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 97.91, "quote_volume": 30.25419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 919.41, "quote_volume": 284.09769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778820000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 23765.97, "quote_volume": 7324.45779, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778880000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1064.24, "quote_volume": 328.80379, "trades": 5, "taker_buy_volume": 1017.87, "taker_buy_quote": 314.52183}, {"ts": 1774778940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 200.88, "quote_volume": 61.87104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1074.61, "quote_volume": 330.97988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779060000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 5013.44, "quote_volume": 1548.74701, "trades": 7, "taker_buy_volume": 4607.49, "taker_buy_quote": 1423.71441}, {"ts": 1774779120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779240000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 875.82, "quote_volume": 270.43721, "trades": 4, "taker_buy_volume": 684.65, "taker_buy_quote": 211.55685}, {"ts": 1774779300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 405.11, "quote_volume": 124.77388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 9657.66, "quote_volume": 2974.55928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 20210.66, "quote_volume": 6224.88328, "trades": 19, "taker_buy_volume": 4105.73, "taker_buy_quote": 1264.56484}, {"ts": 1774779480000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 4981.08, "quote_volume": 1534.49874, "trades": 4, "taker_buy_volume": 731.1, "taker_buy_quote": 225.5049}, {"ts": 1774779540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1097.51, "quote_volume": 339.13059, "trades": 2, "taker_buy_volume": 1097.51, "taker_buy_quote": 339.13059}, {"ts": 1774779600000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 1827.69, "quote_volume": 563.0823, "trades": 4, "taker_buy_volume": 153.78, "taker_buy_quote": 47.51802}, {"ts": 1774779660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 28.68, "quote_volume": 8.86212, "trades": 1, "taker_buy_volume": 28.68, "taker_buy_quote": 8.86212}, {"ts": 1774779720000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 7410.02, "quote_volume": 2282.23952, "trades": 18, "taker_buy_volume": 1438.99, "taker_buy_quote": 443.20892}, {"ts": 1774779780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779840000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 6903.94, "quote_volume": 2119.52581, "trades": 25, "taker_buy_volume": 16.23, "taker_buy_quote": 4.99884}, {"ts": 1774779900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 10453.63, "quote_volume": 3209.26441, "trades": 8, "taker_buy_volume": 164.92, "taker_buy_quote": 50.63044}, {"ts": 1774779960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 164.04, "quote_volume": 50.36028, "trades": 2, "taker_buy_volume": 164.04, "taker_buy_quote": 50.36028}, {"ts": 1774780020000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 3201.16, "quote_volume": 979.79165, "trades": 4, "taker_buy_volume": 236.69, "taker_buy_quote": 72.66383}, {"ts": 1774780080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 690.81, "quote_volume": 212.07867, "trades": 3, "taker_buy_volume": 690.81, "taker_buy_quote": 212.07867}, {"ts": 1774780140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 22021.02, "quote_volume": 6738.43212, "trades": 18, "taker_buy_volume": 14235.03, "taker_buy_quote": 4355.91918}, {"ts": 1774780200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2201.74, "quote_volume": 673.73244, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1185.48, "quote_volume": 362.75688, "trades": 9, "taker_buy_volume": 672.92, "taker_buy_quote": 205.91352}, {"ts": 1774780440000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 3707.01, "quote_volume": 1134.55339, "trades": 13, "taker_buy_volume": 3311.01, "taker_buy_quote": 1013.37739}, {"ts": 1774780500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 6506.64, "quote_volume": 1997.53848, "trades": 6, "taker_buy_volume": 6506.64, "taker_buy_quote": 1997.53848}, {"ts": 1774780560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1014.2, "quote_volume": 311.3594, "trades": 4, "taker_buy_volume": 1014.2, "taker_buy_quote": 311.3594}, {"ts": 1774780620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780680000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1449.24, "quote_volume": 443.69619, "trades": 5, "taker_buy_volume": 228.75, "taker_buy_quote": 70.22625}, {"ts": 1774780740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 112.0, "quote_volume": 34.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 4651.08, "quote_volume": 1427.88156, "trades": 4, "taker_buy_volume": 4651.08, "taker_buy_quote": 1427.88156}, {"ts": 1774780920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780980000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 64.24, "quote_volume": 19.72168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781040000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 4598.94, "quote_volume": 1417.54638, "trades": 5, "taker_buy_volume": 4598.94, "taker_buy_quote": 1417.54638}, {"ts": 1774781100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1568.23, "quote_volume": 484.58307, "trades": 3, "taker_buy_volume": 1568.23, "taker_buy_quote": 484.58307}, {"ts": 1774781160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 323.62, "quote_volume": 99.99858, "trades": 1, "taker_buy_volume": 323.62, "taker_buy_quote": 99.99858}, {"ts": 1774781220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 647.24, "quote_volume": 199.99716, "trades": 1, "taker_buy_volume": 647.24, "taker_buy_quote": 199.99716}, {"ts": 1774781280000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 708.91, "quote_volume": 219.02114, "trades": 3, "taker_buy_volume": 676.86, "taker_buy_quote": 209.14974}, {"ts": 1774781340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 503.83, "quote_volume": 155.68347, "trades": 2, "taker_buy_volume": 503.83, "taker_buy_quote": 155.68347}, {"ts": 1774781400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 182.94, "quote_volume": 56.7114, "trades": 2, "taker_buy_volume": 182.94, "taker_buy_quote": 56.7114}, {"ts": 1774781640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 857.55, "quote_volume": 265.8405, "trades": 8, "taker_buy_volume": 857.55, "taker_buy_quote": 265.8405}, {"ts": 1774781700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 5328.86, "quote_volume": 1646.61774, "trades": 13, "taker_buy_volume": 3668.96, "taker_buy_quote": 1133.70864}, {"ts": 1774781820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 731.84, "quote_volume": 226.13856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 284.24, "quote_volume": 87.54592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 565.31, "quote_volume": 174.11548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 184.29, "quote_volume": 56.76132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 133.23, "quote_volume": 41.03484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 54.4, "quote_volume": 16.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 810.0, "quote_volume": 250.29, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 250.29}, {"ts": 1774782300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 29.54, "quote_volume": 9.1574, "trades": 1, "taker_buy_volume": 29.54, "taker_buy_quote": 9.1574}, {"ts": 1774782360000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 543.35, "quote_volume": 168.21692, "trades": 4, "taker_buy_volume": 321.77, "taker_buy_quote": 99.7487}, {"ts": 1774782420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 24.31, "quote_volume": 7.5361, "trades": 1, "taker_buy_volume": 24.31, "taker_buy_quote": 7.5361}, {"ts": 1774782480000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 2796.11, "quote_volume": 868.51575, "trades": 6, "taker_buy_volume": 2761.5, "taker_buy_quote": 857.82126}, {"ts": 1774782540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 79.27, "quote_volume": 24.65297, "trades": 2, "taker_buy_volume": 79.27, "taker_buy_quote": 24.65297}, {"ts": 1774782600000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 760.85, "quote_volume": 236.3641, "trades": 5, "taker_buy_volume": 500.6, "taker_buy_quote": 155.6866}, {"ts": 1774782660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 572.68, "quote_volume": 178.10348, "trades": 8, "taker_buy_volume": 572.68, "taker_buy_quote": 178.10348}, {"ts": 1774782840000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 509.48, "quote_volume": 158.2739, "trades": 3, "taker_buy_volume": 335.1, "taker_buy_quote": 104.2161}, {"ts": 1774782900000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 705.16, "quote_volume": 218.6773, "trades": 4, "taker_buy_volume": 77.7, "taker_buy_quote": 24.1647}, {"ts": 1774782960000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 283.74, "quote_volume": 87.94304, "trades": 6, "taker_buy_volume": 51.31, "taker_buy_quote": 15.9061}, {"ts": 1774783020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783080000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 7527.57, "quote_volume": 2327.70798, "trades": 12, "taker_buy_volume": 2303.03, "taker_buy_quote": 713.32512}, {"ts": 1774783140000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2597.25, "quote_volume": 804.98342, "trades": 8, "taker_buy_volume": 2433.17, "taker_buy_quote": 754.2827}, {"ts": 1774783200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4642.1, "quote_volume": 1439.051, "trades": 3, "taker_buy_volume": 4642.1, "taker_buy_quote": 1439.051}, {"ts": 1774783260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4667.95, "quote_volume": 1447.0645, "trades": 1, "taker_buy_volume": 4667.95, "taker_buy_quote": 1447.0645}, {"ts": 1774783320000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 102.03, "quote_volume": 31.65419, "trades": 3, "taker_buy_volume": 24.89, "taker_buy_quote": 7.74079}, {"ts": 1774783380000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 2179.97, "quote_volume": 677.81173, "trades": 4, "taker_buy_volume": 2021.03, "taker_buy_quote": 628.54033}, {"ts": 1774783440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1066.6, "quote_volume": 331.7126, "trades": 4, "taker_buy_volume": 1042.19, "taker_buy_quote": 324.12109}, {"ts": 1774783500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3538.28, "quote_volume": 1100.40508, "trades": 6, "taker_buy_volume": 77.06, "taker_buy_quote": 23.96566}, {"ts": 1774783560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 159.34, "quote_volume": 49.3954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 871.69, "quote_volume": 270.2239, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3430.14, "quote_volume": 1063.3434, "trades": 7, "taker_buy_volume": 19.35, "taker_buy_quote": 5.9985}, {"ts": 1774783800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 485.65, "quote_volume": 150.5515, "trades": 3, "taker_buy_volume": 385.65, "taker_buy_quote": 119.5515}, {"ts": 1774783860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 95.0, "quote_volume": 29.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1239.23, "quote_volume": 385.40053, "trades": 6, "taker_buy_volume": 405.0, "taker_buy_quote": 125.955}, {"ts": 1774784100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3269.42, "quote_volume": 1016.78962, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 125.955}, {"ts": 1774784160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 173.55, "quote_volume": 54.1476, "trades": 1, "taker_buy_volume": 173.55, "taker_buy_quote": 54.1476}, {"ts": 1774784220000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 34410.72, "quote_volume": 10766.18372, "trades": 28, "taker_buy_volume": 34362.02, "taker_buy_quote": 10750.98932}, {"ts": 1774784280000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 7385.2, "quote_volume": 2309.45646, "trades": 12, "taker_buy_volume": 1886.46, "taker_buy_quote": 590.46198}, {"ts": 1774784340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4147.69, "quote_volume": 1294.07928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784400000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 6939.28, "quote_volume": 2160.68486, "trades": 12, "taker_buy_volume": 2768.76, "taker_buy_quote": 863.85312}, {"ts": 1774784460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784520000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 1986.92, "quote_volume": 619.76425, "trades": 5, "taker_buy_volume": 1832.13, "taker_buy_quote": 571.62456}, {"ts": 1774784580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784820000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 256.69, "quote_volume": 79.83059, "trades": 2, "taker_buy_volume": 6.48, "taker_buy_quote": 2.01528}, {"ts": 1774785060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 426.27, "quote_volume": 132.56997, "trades": 3, "taker_buy_volume": 426.27, "taker_buy_quote": 132.56997}, {"ts": 1774785240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 107.95, "quote_volume": 33.57245, "trades": 1, "taker_buy_volume": 107.95, "taker_buy_quote": 33.57245}, {"ts": 1774785300000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 3906.38, "quote_volume": 1212.97061, "trades": 7, "taker_buy_volume": 1992.81, "taker_buy_quote": 619.76391}, {"ts": 1774785360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 28.92, "quote_volume": 8.9652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 264.37, "quote_volume": 81.9547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785480000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 1061.74, "quote_volume": 329.41967, "trades": 3, "taker_buy_volume": 280.27, "taker_buy_quote": 87.16397}, {"ts": 1774785540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 100.0, "quote_volume": 31.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 31.1}, {"ts": 1774785600000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785660000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2777.49, "quote_volume": 863.79939, "trades": 5, "taker_buy_volume": 2777.49, "taker_buy_quote": 863.79939}, {"ts": 1774785720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 457.76, "quote_volume": 142.36336, "trades": 2, "taker_buy_volume": 457.76, "taker_buy_quote": 142.36336}, {"ts": 1774785780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2553.06, "quote_volume": 794.00166, "trades": 7, "taker_buy_volume": 2148.06, "taker_buy_quote": 668.04666}, {"ts": 1774785840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1266.89, "quote_volume": 394.00279, "trades": 2, "taker_buy_volume": 1266.89, "taker_buy_quote": 394.00279}, {"ts": 1774785900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785960000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 673.7, "quote_volume": 208.922, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 23.325}, {"ts": 1774786020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 20.5, "quote_volume": 6.3755, "trades": 1, "taker_buy_volume": 20.5, "taker_buy_quote": 6.3755}, {"ts": 1774786080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 30.49, "quote_volume": 9.4519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786320000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 871.79, "quote_volume": 270.46397, "trades": 6, "taker_buy_volume": 209.07, "taker_buy_quote": 65.02077}, {"ts": 1774786380000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 4811.3, "quote_volume": 1496.0756, "trades": 7, "taker_buy_volume": 4572.6, "taker_buy_quote": 1422.0786}, {"ts": 1774786440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 574.36, "quote_volume": 178.0516, "trades": 2, "taker_buy_volume": 24.31, "taker_buy_quote": 7.5361}, {"ts": 1774786500000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 761.79, "quote_volume": 235.79385, "trades": 5, "taker_buy_volume": 400.74, "taker_buy_quote": 124.2294}, {"ts": 1774786560000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 964.51, "quote_volume": 298.03359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 416.0, "quote_volume": 128.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786680000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 3519.38, "quote_volume": 1090.95577, "trades": 8, "taker_buy_volume": 2962.55, "taker_buy_quote": 918.3905}, {"ts": 1774786740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 770.74, "quote_volume": 238.15866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 128.3, "quote_volume": 39.6447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786860000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 8155.73, "quote_volume": 2520.10426, "trades": 13, "taker_buy_volume": 3436.99, "taker_buy_quote": 1062.02991}, {"ts": 1774786920000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1167.97, "quote_volume": 360.73676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 181.62, "quote_volume": 55.93896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 807.11, "quote_volume": 249.39699, "trades": 7, "taker_buy_volume": 454.39, "taker_buy_quote": 140.40651}, {"ts": 1774787100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1858.49, "quote_volume": 574.27341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 119.12, "quote_volume": 36.80808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787220000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 3585.27, "quote_volume": 1111.2809, "trades": 9, "taker_buy_volume": 2138.35, "taker_buy_quote": 662.8885}, {"ts": 1774787280000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 7299.37, "quote_volume": 2259.62722, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 431.67, "quote_volume": 133.38603, "trades": 7, "taker_buy_volume": 160.5, "taker_buy_quote": 49.5945}, {"ts": 1774787400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 544.97, "quote_volume": 168.39573, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 205.94, "quote_volume": 63.63546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787520000, "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 1398.61, "quote_volume": 434.53569, "trades": 7, "taker_buy_volume": 988.21, "taker_buy_quote": 307.33331}, {"ts": 1774787580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2221.56, "quote_volume": 690.90516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787640000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 4720.2, "quote_volume": 1467.44659, "trades": 9, "taker_buy_volume": 646.21, "taker_buy_quote": 200.97131}, {"ts": 1774787700000, "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 1982.93, "quote_volume": 616.73924, "trades": 8, "taker_buy_volume": 1847.91, "taker_buy_quote": 574.78965}, {"ts": 1774787760000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 13856.68, "quote_volume": 4322.64487, "trades": 13, "taker_buy_volume": 8957.4, "taker_buy_quote": 2794.7088}, {"ts": 1774787820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 423.22, "quote_volume": 132.04464, "trades": 2, "taker_buy_volume": 423.22, "taker_buy_quote": 132.04464}, {"ts": 1774787880000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 34.79, "quote_volume": 10.81969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 5429.23, "quote_volume": 1688.49053, "trades": 10, "taker_buy_volume": 226.18, "taker_buy_quote": 70.34198}, {"ts": 1774788000000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2286.25, "quote_volume": 709.16002, "trades": 2, "taker_buy_volume": 422.52, "taker_buy_quote": 131.40372}, {"ts": 1774788060000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 164.6, "quote_volume": 51.05196, "trades": 3, "taker_buy_volume": 25.96, "taker_buy_quote": 8.07356}, {"ts": 1774788120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 139.53, "quote_volume": 43.2543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 642.88, "quote_volume": 199.2928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788240000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 155.89, "quote_volume": 48.19051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 62.91, "quote_volume": 19.43919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788360000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 458.92, "quote_volume": 141.6, "trades": 5, "taker_buy_volume": 26.11, "taker_buy_quote": 8.06799}, {"ts": 1774788420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2849.97, "quote_volume": 877.79076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1972.6, "quote_volume": 607.5608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 282.45, "quote_volume": 86.9946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 190.99, "quote_volume": 58.82492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788660000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 3714.31, "quote_volume": 1147.50585, "trades": 8, "taker_buy_volume": 3357.17, "taker_buy_quote": 1037.36553}, {"ts": 1774788720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 136.76, "quote_volume": 42.12208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 180.31, "quote_volume": 55.53548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788840000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 331.65, "quote_volume": 102.1482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788900000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 3565.74, "quote_volume": 1101.68491, "trades": 6, "taker_buy_volume": 3436.99, "taker_buy_quote": 1062.02991}, {"ts": 1774788960000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1036.47, "quote_volume": 320.08054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3671.16, "quote_volume": 1134.38844, "trades": 10, "taker_buy_volume": 1627.28, "taker_buy_quote": 502.82952}, {"ts": 1774789080000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1955.38, "quote_volume": 604.08597, "trades": 9, "taker_buy_volume": 32.36, "taker_buy_quote": 9.99924}, {"ts": 1774789140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 162.51, "quote_volume": 50.05308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789200000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3683.74, "quote_volume": 1138.27566, "trades": 9, "taker_buy_volume": 3436.99, "taker_buy_quote": 1062.02991}, {"ts": 1774789260000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3226.89, "quote_volume": 997.10901, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789320000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1242.24, "quote_volume": 384.53926, "trades": 20, "taker_buy_volume": 687.1, "taker_buy_quote": 213.001}, {"ts": 1774789380000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 142.72, "quote_volume": 44.15525, "trades": 5, "taker_buy_volume": 54.77, "taker_buy_quote": 16.9787}, {"ts": 1774789440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 155.84, "quote_volume": 48.15456, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789500000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 5580.28, "quote_volume": 1730.2664, "trades": 7, "taker_buy_volume": 5400.92, "taker_buy_quote": 1674.6648}, {"ts": 1774789560000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 721.42, "quote_volume": 223.6402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789620000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 13348.39, "quote_volume": 4134.82443, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789680000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 11881.11, "quote_volume": 3671.26299, "trades": 90, "taker_buy_volume": 3436.99, "taker_buy_quote": 1062.02991}, {"ts": 1774789740000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 2947.34, "quote_volume": 910.84885, "trades": 4, "taker_buy_volume": 2947.34, "taker_buy_quote": 910.84885}, {"ts": 1774789800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1404.69, "quote_volume": 434.04921, "trades": 5, "taker_buy_volume": 1318.11, "taker_buy_quote": 407.29599}, {"ts": 1774789860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 418.82, "quote_volume": 129.41538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789920000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 11742.27, "quote_volume": 3646.92037, "trades": 8, "taker_buy_volume": 11742.27, "taker_buy_quote": 3646.92037}, {"ts": 1774789980000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 25822.82, "quote_volume": 8049.9741, "trades": 49, "taker_buy_volume": 4176.71, "taker_buy_quote": 1302.45699}, {"ts": 1774790040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 423.89, "quote_volume": 131.82979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790100000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 8222.13, "quote_volume": 2553.52063, "trades": 20, "taker_buy_volume": 1223.34, "taker_buy_quote": 380.45874}, {"ts": 1774790160000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 11031.61, "quote_volume": 3445.48424, "trades": 23, "taker_buy_volume": 10526.61, "taker_buy_quote": 3288.02424}, {"ts": 1774790220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790280000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 19043.44, "quote_volume": 5979.24319, "trades": 20, "taker_buy_volume": 19025.91, "taker_buy_quote": 5973.7563}, {"ts": 1774790340000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 5627.45, "quote_volume": 1761.37565, "trades": 7, "taker_buy_volume": 365.63, "taker_buy_quote": 114.44219}, {"ts": 1774790400000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 5163.97, "quote_volume": 1611.357, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 105.76, "quote_volume": 32.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790520000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 3541.66, "quote_volume": 1109.7988, "trades": 3, "taker_buy_volume": 3381.69, "taker_buy_quote": 1059.88816}, {"ts": 1774790580000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.314, "volume": 12801.49, "quote_volume": 4018.32064, "trades": 16, "taker_buy_volume": 11693.58, "taker_buy_quote": 3671.78412}, {"ts": 1774790640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790760000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 833.46, "quote_volume": 260.84952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 72.68, "quote_volume": 22.67616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790940000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1486.85, "quote_volume": 465.38405, "trades": 6, "taker_buy_volume": 1486.85, "taker_buy_quote": 465.38405}, {"ts": 1774791000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 405.0, "quote_volume": 126.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 110.45, "quote_volume": 34.4604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 46.8, "quote_volume": 14.6484, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 14.6484}, {"ts": 1774791180000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 15068.06, "quote_volume": 4719.56659, "trades": 18, "taker_buy_volume": 14949.95, "taker_buy_quote": 4682.64599}, {"ts": 1774791240000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 27957.24, "quote_volume": 8770.35573, "trades": 21, "taker_buy_volume": 9553.66, "taker_buy_quote": 2999.69919}, {"ts": 1774791300000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4718.12, "quote_volume": 1476.77156, "trades": 7, "taker_buy_volume": 4718.12, "taker_buy_quote": 1476.77156}, {"ts": 1774791360000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 5345.65, "quote_volume": 1675.09711, "trades": 5, "taker_buy_volume": 1908.66, "taker_buy_quote": 599.31924}, {"ts": 1774791420000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3873.58, "quote_volume": 1212.43054, "trades": 4, "taker_buy_volume": 31.59, "taker_buy_quote": 9.88767}, {"ts": 1774791480000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1983.38, "quote_volume": 620.7744, "trades": 10, "taker_buy_volume": 307.42, "taker_buy_quote": 96.22246}, {"ts": 1774791540000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 2914.26, "quote_volume": 911.99672, "trades": 6, "taker_buy_volume": 2747.6, "taker_buy_quote": 859.9988}, {"ts": 1774791600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2150.14, "quote_volume": 672.99382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 554.91, "quote_volume": 173.68683, "trades": 2, "taker_buy_volume": 554.91, "taker_buy_quote": 173.68683}, {"ts": 1774791780000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3841.99, "quote_volume": 1202.54287, "trades": 4, "taker_buy_volume": 3841.99, "taker_buy_quote": 1202.54287}, {"ts": 1774791900000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 6818.24, "quote_volume": 2127.69588, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791960000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 12556.82, "quote_volume": 3906.01677, "trades": 8, "taker_buy_volume": 845.75, "taker_buy_quote": 263.874}, {"ts": 1774792020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2996.24, "quote_volume": 934.82688, "trades": 3, "taker_buy_volume": 2996.24, "taker_buy_quote": 934.82688}, {"ts": 1774792080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 367.29, "quote_volume": 114.96177, "trades": 2, "taker_buy_volume": 367.29, "taker_buy_quote": 114.96177}, {"ts": 1774792140000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 4644.41, "quote_volume": 1449.49018, "trades": 8, "taker_buy_volume": 434.26, "taker_buy_quote": 135.92338}, {"ts": 1774792200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3501.65, "quote_volume": 1096.01645, "trades": 4, "taker_buy_volume": 3501.65, "taker_buy_quote": 1096.01645}, {"ts": 1774792260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 239.88, "quote_volume": 75.08244, "trades": 2, "taker_buy_volume": 239.88, "taker_buy_quote": 75.08244}, {"ts": 1774792320000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 3644.87, "quote_volume": 1141.16622, "trades": 4, "taker_buy_volume": 3644.87, "taker_buy_quote": 1141.16622}, {"ts": 1774792380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 283.65, "quote_volume": 89.0661, "trades": 2, "taker_buy_volume": 283.65, "taker_buy_quote": 89.0661}, {"ts": 1774792440000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 7353.7, "quote_volume": 2299.53681, "trades": 12, "taker_buy_volume": 307.01, "taker_buy_quote": 96.40114}, {"ts": 1774792500000, "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 8783.19, "quote_volume": 2737.2867, "trades": 19, "taker_buy_volume": 1506.65, "taker_buy_quote": 471.17645}, {"ts": 1774792560000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 7581.2, "quote_volume": 2365.71384, "trades": 8, "taker_buy_volume": 4254.46, "taker_buy_quote": 1327.77096}, {"ts": 1774792620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1122.91, "quote_volume": 350.34792, "trades": 5, "taker_buy_volume": 1122.91, "taker_buy_quote": 350.34792}, {"ts": 1774792680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 38.61, "quote_volume": 12.04632, "trades": 1, "taker_buy_volume": 38.61, "taker_buy_quote": 12.04632}, {"ts": 1774792740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 5682.32, "quote_volume": 1767.20152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792800000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 1106.55, "quote_volume": 343.19024, "trades": 7, "taker_buy_volume": 159.74, "taker_buy_quote": 49.67914}, {"ts": 1774792860000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 20052.01, "quote_volume": 6197.59192, "trades": 17, "taker_buy_volume": 671.43, "taker_buy_quote": 208.1433}, {"ts": 1774792920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792980000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 564.41, "quote_volume": 174.45384, "trades": 4, "taker_buy_volume": 51.15, "taker_buy_quote": 15.8565}, {"ts": 1774793040000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 6763.92, "quote_volume": 2084.26758, "trades": 11, "taker_buy_volume": 980.22, "taker_buy_quote": 302.88798}, {"ts": 1774793100000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1989.24, "quote_volume": 612.68592, "trades": 7, "taker_buy_volume": 372.21, "taker_buy_quote": 114.64068}, {"ts": 1774793160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 21.0, "quote_volume": 6.468, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 6.468}, {"ts": 1774793220000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 116.7, "quote_volume": 35.8756, "trades": 2, "taker_buy_volume": 48.7, "taker_buy_quote": 14.9996}, {"ts": 1774793280000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 138.36, "quote_volume": 42.54145, "trades": 3, "taker_buy_volume": 64.93, "taker_buy_quote": 19.99844}, {"ts": 1774793340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793400000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 9061.69, "quote_volume": 2791.67137, "trades": 17, "taker_buy_volume": 6943.84, "taker_buy_quote": 2139.37357}, {"ts": 1774793460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1614.84, "quote_volume": 498.98556, "trades": 9, "taker_buy_volume": 1614.84, "taker_buy_quote": 498.98556}, {"ts": 1774793520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 4280.02, "quote_volume": 1322.52618, "trades": 6, "taker_buy_volume": 405.0, "taker_buy_quote": 125.145}, {"ts": 1774793580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1249.13, "quote_volume": 385.98117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 909.57, "quote_volume": 281.05713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793700000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 750.91, "quote_volume": 232.75205, "trades": 2, "taker_buy_volume": 720.86, "taker_buy_quote": 223.4666}, {"ts": 1774793760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4516.12, "quote_volume": 1399.9972, "trades": 5, "taker_buy_volume": 4516.12, "taker_buy_quote": 1399.9972}, {"ts": 1774793820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 958.09, "quote_volume": 297.0079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793940000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 613.52, "quote_volume": 190.26272, "trades": 2, "taker_buy_volume": 71.52, "taker_buy_quote": 22.24272}, {"ts": 1774794000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2851.24, "quote_volume": 883.8844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5650.15, "quote_volume": 1751.5465, "trades": 10, "taker_buy_volume": 854.57, "taker_buy_quote": 264.9167}, {"ts": 1774794180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 658.51, "quote_volume": 204.1381, "trades": 1, "taker_buy_volume": 658.51, "taker_buy_quote": 204.1381}, {"ts": 1774794360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1132.66, "quote_volume": 351.1246, "trades": 1, "taker_buy_volume": 1132.66, "taker_buy_quote": 351.1246}, {"ts": 1774794420000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1849.0, "quote_volume": 571.47254, "trades": 7, "taker_buy_volume": 131.54, "taker_buy_quote": 40.7774}, {"ts": 1774794480000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 16.83, "quote_volume": 5.2173, "trades": 1, "taker_buy_volume": 16.83, "taker_buy_quote": 5.2173}, {"ts": 1774794660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2862.81, "quote_volume": 887.4711, "trades": 3, "taker_buy_volume": 2862.81, "taker_buy_quote": 887.4711}, {"ts": 1774794720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 500.0, "quote_volume": 155.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 8084.53, "quote_volume": 2506.2043, "trades": 9, "taker_buy_volume": 575.7, "taker_buy_quote": 178.467}, {"ts": 1774794900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 395.63, "quote_volume": 122.6453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795020000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 605.12, "quote_volume": 187.66236, "trades": 6, "taker_buy_volume": 75.16, "taker_buy_quote": 23.37476}, {"ts": 1774795080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 22.97, "quote_volume": 7.1207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 454.39, "quote_volume": 140.8609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795200000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 4153.96, "quote_volume": 1290.94303, "trades": 7, "taker_buy_volume": 3532.37, "taker_buy_quote": 1098.25013}, {"ts": 1774795260000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 989.24, "quote_volume": 306.69452, "trades": 3, "taker_buy_volume": 30.12, "taker_buy_quote": 9.36732}, {"ts": 1774795320000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 123.52, "quote_volume": 38.41472, "trades": 3, "taker_buy_volume": 123.52, "taker_buy_quote": 38.41472}, {"ts": 1774795380000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 160.37, "quote_volume": 49.87507, "trades": 1, "taker_buy_volume": 160.37, "taker_buy_quote": 49.87507}, {"ts": 1774795500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 477.45, "quote_volume": 148.0095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795560000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 810.0, "quote_volume": 251.1, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 251.1}, {"ts": 1774795620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 91.88, "quote_volume": 28.4828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 272.85, "quote_volume": 84.31065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 138.25, "quote_volume": 42.71925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 161.81, "quote_volume": 49.99929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 32.25, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 32.25, "taker_buy_quote": 9.9975}, {"ts": 1774796160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 7223.37, "quote_volume": 2239.2447, "trades": 9, "taker_buy_volume": 7223.37, "taker_buy_quote": 2239.2447}, {"ts": 1774796280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 34.3, "quote_volume": 10.6673, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 10.6673}, {"ts": 1774796400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 5040.9, "quote_volume": 1567.7199, "trades": 4, "taker_buy_volume": 5040.9, "taker_buy_quote": 1567.7199}, {"ts": 1774796460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 9379.29, "quote_volume": 2916.95919, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796520000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 56.63, "quote_volume": 17.64743, "trades": 2, "taker_buy_volume": 35.5, "taker_buy_quote": 11.076}, {"ts": 1774796580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 551.74, "quote_volume": 171.59114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 34.08, "quote_volume": 10.63296, "trades": 1, "taker_buy_volume": 34.08, "taker_buy_quote": 10.63296}, {"ts": 1774796700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1928.2, "quote_volume": 601.5984, "trades": 1, "taker_buy_volume": 1928.2, "taker_buy_quote": 601.5984}, {"ts": 1774796820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 11952.85, "quote_volume": 3729.2892, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797060000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797120000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 6160.24, "quote_volume": 1918.72696, "trades": 5, "taker_buy_volume": 2892.32, "taker_buy_quote": 902.40384}, {"ts": 1774797180000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 543.53, "quote_volume": 169.00285, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 4823.55, "quote_volume": 1500.12405, "trades": 2, "taker_buy_volume": 4823.55, "taker_buy_quote": 1500.12405}, {"ts": 1774797300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 922.39, "quote_volume": 286.86329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797360000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 15066.45, "quote_volume": 4704.5436, "trades": 11, "taker_buy_volume": 15017.75, "taker_buy_quote": 4689.3492}, {"ts": 1774797420000, "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 7513.94, "quote_volume": 2348.14917, "trades": 7, "taker_buy_volume": 53.95, "taker_buy_quote": 16.9403}, {"ts": 1774797480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3474.11, "quote_volume": 1083.92232, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 6144.28, "quote_volume": 1917.01536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4383.17, "quote_volume": 1367.54904, "trades": 8, "taker_buy_volume": 3963.54, "taker_buy_quote": 1236.62448}, {"ts": 1774797720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 232.2, "quote_volume": 72.4464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797780000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 96.2, "quote_volume": 30.07207, "trades": 2, "taker_buy_volume": 57.67, "taker_buy_quote": 18.05071}, {"ts": 1774797840000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797900000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 4158.2, "quote_volume": 1301.59613, "trades": 4, "taker_buy_volume": 3737.7, "taker_buy_quote": 1169.97963}, {"ts": 1774797960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798020000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 8819.55, "quote_volume": 2751.6996, "trades": 6, "taker_buy_volume": 3436.99, "taker_buy_quote": 1072.34088}, {"ts": 1774798080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1052.81, "quote_volume": 327.42391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 109.32, "quote_volume": 33.99852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3436.99, "quote_volume": 1072.34088, "trades": 1, "taker_buy_volume": 3436.99, "taker_buy_quote": 1072.34088}, {"ts": 1774798320000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3436.99, "quote_volume": 1072.34088, "trades": 1, "taker_buy_volume": 3436.99, "taker_buy_quote": 1072.34088}, {"ts": 1774798380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1385.22, "quote_volume": 433.57386, "trades": 2, "taker_buy_volume": 980.22, "taker_buy_quote": 306.80886}, {"ts": 1774798500000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 6094.79, "quote_volume": 1905.41647, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798560000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 814.51, "quote_volume": 254.12712, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 126.36}, {"ts": 1774798620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 163.1, "quote_volume": 50.8872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798680000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798740000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 18996.8, "quote_volume": 5912.49574, "trades": 16, "taker_buy_volume": 13451.15, "taker_buy_quote": 4187.79859}, {"ts": 1774798800000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2018.62, "quote_volume": 627.66283, "trades": 13, "taker_buy_volume": 1099.89, "taker_buy_quote": 342.06579}, {"ts": 1774798860000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 673.19, "quote_volume": 208.39514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 14198.52, "quote_volume": 4387.34268, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4303.44, "quote_volume": 1334.0664, "trades": 7, "taker_buy_volume": 4246.99, "taker_buy_quote": 1316.5669}, {"ts": 1774799040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1118.73, "quote_volume": 346.8063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799220000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 5096.14, "quote_volume": 1579.75956, "trades": 4, "taker_buy_volume": 4903.6, "taker_buy_quote": 1520.116}, {"ts": 1774799280000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 20.17, "quote_volume": 6.2527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799340000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 6523.62, "quote_volume": 2022.3222, "trades": 26, "taker_buy_volume": 1909.0, "taker_buy_quote": 591.79}, {"ts": 1774799400000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3729.39, "quote_volume": 1156.1109, "trades": 21, "taker_buy_volume": 2777.79, "taker_buy_quote": 861.1149}, {"ts": 1774799460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 423.88, "quote_volume": 131.4028, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799580000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 3582.29, "quote_volume": 1114.23749, "trades": 7, "taker_buy_volume": 3582.29, "taker_buy_quote": 1114.23749}, {"ts": 1774799640000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 152.7, "quote_volume": 47.6424, "trades": 3, "taker_buy_volume": 152.7, "taker_buy_quote": 47.6424}, {"ts": 1774799700000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 557.0, "quote_volume": 173.752, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 163.8}, {"ts": 1774799760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 100.74, "quote_volume": 31.43088, "trades": 1, "taker_buy_volume": 100.74, "taker_buy_quote": 31.43088}, {"ts": 1774799880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 32.31, "quote_volume": 10.08072, "trades": 1, "taker_buy_volume": 32.31, "taker_buy_quote": 10.08072}, {"ts": 1774799940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1408.35, "quote_volume": 439.4052, "trades": 4, "taker_buy_volume": 1003.35, "taker_buy_quote": 313.0452}, {"ts": 1774800000000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1698.17, "quote_volume": 529.82904, "trades": 3, "taker_buy_volume": 1644.52, "taker_buy_quote": 513.09024}, {"ts": 1774800060000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 638.97, "quote_volume": 199.99761, "trades": 2, "taker_buy_volume": 638.97, "taker_buy_quote": 199.99761}, {"ts": 1774800120000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 25.28, "quote_volume": 7.91264, "trades": 1, "taker_buy_volume": 25.28, "taker_buy_quote": 7.91264}, {"ts": 1774800180000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 369.44, "quote_volume": 115.63472, "trades": 2, "taker_buy_volume": 369.44, "taker_buy_quote": 115.63472}, {"ts": 1774800240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1277.95, "quote_volume": 399.99835, "trades": 3, "taker_buy_volume": 1277.95, "taker_buy_quote": 399.99835}, {"ts": 1774800300000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 3629.6, "quote_volume": 1138.29409, "trades": 9, "taker_buy_volume": 3258.75, "taker_buy_quote": 1022.21804}, {"ts": 1774800360000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 622.16, "quote_volume": 194.71392, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 187.8}, {"ts": 1774800420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800480000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 79.87, "quote_volume": 24.99931, "trades": 1, "taker_buy_volume": 79.87, "taker_buy_quote": 24.99931}, {"ts": 1774800540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2036.47, "quote_volume": 635.37864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 421.85, "quote_volume": 131.6172, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 126.36}, {"ts": 1774800660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 737.82, "quote_volume": 230.19984, "trades": 7, "taker_buy_volume": 737.82, "taker_buy_quote": 230.19984}, {"ts": 1774800720000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 105.9, "quote_volume": 32.9349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 8407.15, "quote_volume": 2614.62365, "trades": 21, "taker_buy_volume": 4658.29, "taker_buy_quote": 1448.72819}, {"ts": 1774800840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 645.16, "quote_volume": 199.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 18.66, "quote_volume": 5.7846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 322.29, "quote_volume": 99.9099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1142.67, "quote_volume": 354.2277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3479.29, "quote_volume": 1082.05919, "trades": 2, "taker_buy_volume": 3479.29, "taker_buy_quote": 1082.05919}, {"ts": 1774801140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 32.05, "quote_volume": 9.9996, "trades": 1, "taker_buy_volume": 32.05, "taker_buy_quote": 9.9996}, {"ts": 1774801200000, "open": 0.312, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 66829.24, "quote_volume": 20915.81316, "trades": 33, "taker_buy_volume": 66758.83, "taker_buy_quote": 20893.77483}, {"ts": 1774801260000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 1226.58, "quote_volume": 384.17426, "trades": 4, "taker_buy_volume": 254.72, "taker_buy_quote": 79.98208}, {"ts": 1774801320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3762.37, "quote_volume": 1177.62181, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2740.4, "quote_volume": 857.7452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1193.3, "quote_volume": 373.5029, "trades": 5, "taker_buy_volume": 60.5, "taker_buy_quote": 18.9365}, {"ts": 1774801500000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 30.39, "quote_volume": 9.51207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801560000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 376.59, "quote_volume": 118.24926, "trades": 4, "taker_buy_volume": 376.59, "taker_buy_quote": 118.24926}, {"ts": 1774801620000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801680000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 21589.49, "quote_volume": 6779.12575, "trades": 26, "taker_buy_volume": 20779.49, "taker_buy_quote": 6524.78575}, {"ts": 1774801740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 100.64, "quote_volume": 31.60096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801800000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 254.33, "quote_volume": 79.85962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3505.74, "quote_volume": 1104.3081, "trades": 11, "taker_buy_volume": 3407.5, "taker_buy_quote": 1073.3625}, {"ts": 1774801980000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 3941.14, "quote_volume": 1241.4591, "trades": 6, "taker_buy_volume": 3941.14, "taker_buy_quote": 1241.4591}, {"ts": 1774802040000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 439.94, "quote_volume": 138.1761, "trades": 2, "taker_buy_volume": 34.94, "taker_buy_quote": 11.0061}, {"ts": 1774802100000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 3801.76, "quote_volume": 1193.34764, "trades": 6, "taker_buy_volume": 3801.76, "taker_buy_quote": 1193.34764}, {"ts": 1774802160000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 5799.8, "quote_volume": 1820.8872, "trades": 14, "taker_buy_volume": 5549.8, "taker_buy_quote": 1742.6372}, {"ts": 1774802220000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 427.47, "quote_volume": 133.79811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802280000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 16.2, "quote_volume": 5.0706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802340000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3059.27, "quote_volume": 957.55151, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802400000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3841.99, "quote_volume": 1202.54287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802460000, "open": 0.313, "high": 0.313, "low": 0.31, "close": 0.31, "volume": 75681.89, "quote_volume": 23544.29418, "trades": 120, "taker_buy_volume": 15457.44, "taker_buy_quote": 4813.29908}, {"ts": 1774802520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 52.81, "quote_volume": 16.3711, "trades": 2, "taker_buy_volume": 52.81, "taker_buy_quote": 16.3711}, {"ts": 1774802580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1325.95, "quote_volume": 411.0445, "trades": 4, "taker_buy_volume": 1018.95, "taker_buy_quote": 315.8745}, {"ts": 1774802640000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 811.53, "quote_volume": 251.48004, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 140.8609}, {"ts": 1774802700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1370.99, "quote_volume": 423.63591, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3813.37, "quote_volume": 1182.1447, "trades": 9, "taker_buy_volume": 2296.72, "taker_buy_quote": 711.9832}, {"ts": 1774802820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2077.59, "quote_volume": 644.0529, "trades": 5, "taker_buy_volume": 1674.58, "taker_buy_quote": 519.1198}, {"ts": 1774802880000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 8988.36, "quote_volume": 2794.08326, "trades": 65, "taker_buy_volume": 924.14, "taker_buy_quote": 287.40754}, {"ts": 1774802940000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803060000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 775.69, "quote_volume": 240.47998, "trades": 3, "taker_buy_volume": 16.08, "taker_buy_quote": 5.00088}, {"ts": 1774803120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 454.39, "quote_volume": 141.31529, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 141.31529}, {"ts": 1774803300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1169.0, "quote_volume": 363.559, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 864.47, "quote_volume": 268.85017, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 277.13, "quote_volume": 86.46456, "trades": 1, "taker_buy_volume": 277.13, "taker_buy_quote": 86.46456}, {"ts": 1774803480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 20.13, "quote_volume": 6.28056, "trades": 1, "taker_buy_volume": 20.13, "taker_buy_quote": 6.28056}, {"ts": 1774803600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 5355.66, "quote_volume": 1670.96592, "trades": 16, "taker_buy_volume": 4512.67, "taker_buy_quote": 1407.95304}, {"ts": 1774803660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 16.06, "quote_volume": 5.01072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803780000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 26.0, "quote_volume": 8.112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803840000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 123.39, "quote_volume": 38.49768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 130.42, "quote_volume": 40.69104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 266.67, "quote_volume": 83.46771, "trades": 4, "taker_buy_volume": 166.67, "taker_buy_quote": 52.16771}, {"ts": 1774804080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 477.71, "quote_volume": 149.52323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804140000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 16.0, "quote_volume": 5.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804320000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 2918.7, "quote_volume": 913.7233, "trades": 51, "taker_buy_volume": 1107.9, "taker_buy_quote": 346.9429}, {"ts": 1774804380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 708.12, "quote_volume": 221.64156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804440000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 521.17, "quote_volume": 163.02621, "trades": 14, "taker_buy_volume": 421.17, "taker_buy_quote": 131.82621}, {"ts": 1774804500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804560000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 653.02, "quote_volume": 204.23567, "trades": 6, "taker_buy_volume": 88.43, "taker_buy_quote": 27.67859}, {"ts": 1774804620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804680000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 3378.94, "quote_volume": 1057.60822, "trades": 7, "taker_buy_volume": 3378.94, "taker_buy_quote": 1057.60822}, {"ts": 1774804740000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804800000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804860000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 2031.03, "quote_volume": 635.71239, "trades": 20, "taker_buy_volume": 1460.53, "taker_buy_quote": 457.14589}, {"ts": 1774804920000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 5685.59, "quote_volume": 1779.58967, "trades": 7, "taker_buy_volume": 3566.3, "taker_buy_quote": 1116.2519}, {"ts": 1774804980000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1784.12, "quote_volume": 558.37956, "trades": 21, "taker_buy_volume": 424.16, "taker_buy_quote": 132.76208}, {"ts": 1774805040000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 4447.07, "quote_volume": 1391.87255, "trades": 11, "taker_buy_volume": 1225.41, "taker_buy_quote": 383.55333}, {"ts": 1774805100000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 93.87, "quote_volume": 29.33131, "trades": 3, "taker_buy_volume": 43.87, "taker_buy_quote": 13.73131}, {"ts": 1774805160000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805220000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 2904.92, "quote_volume": 906.33504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805280000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805340000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805400000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805460000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805520000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 420.5, "quote_volume": 131.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805580000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 798.11, "quote_volume": 249.21514, "trades": 4, "taker_buy_volume": 204.82, "taker_buy_quote": 64.10866}, {"ts": 1774805640000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 330.7, "quote_volume": 103.5091, "trades": 1, "taker_buy_volume": 330.7, "taker_buy_quote": 103.5091}, {"ts": 1774805700000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 369.76, "quote_volume": 115.36512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805760000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805820000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4654.83, "quote_volume": 1452.30696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805880000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 9119.5, "quote_volume": 2845.284, "trades": 15, "taker_buy_volume": 5481.1, "taker_buy_quote": 1710.1032}, {"ts": 1774805940000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 547.96, "quote_volume": 170.96352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806000000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 4682.56, "quote_volume": 1459.55818, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806060000, "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 1877.21, "quote_volume": 587.2201, "trades": 6, "taker_buy_volume": 1652.8, "taker_buy_quote": 517.3264}, {"ts": 1774806120000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 589.38, "quote_volume": 184.01388, "trades": 4, "taker_buy_volume": 127.32, "taker_buy_quote": 39.85116}, {"ts": 1774806180000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1986.03, "quote_volume": 621.21536, "trades": 5, "taker_buy_volume": 1574.0, "taker_buy_quote": 492.662}, {"ts": 1774806240000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 288.62, "quote_volume": 90.33806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806300000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 7014.75, "quote_volume": 2194.73619, "trades": 13, "taker_buy_volume": 1444.77, "taker_buy_quote": 452.21301}, {"ts": 1774806360000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 970.21, "quote_volume": 302.95178, "trades": 4, "taker_buy_volume": 246.26, "taker_buy_quote": 77.07938}, {"ts": 1774806420000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 755.57, "quote_volume": 235.73784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806480000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 289.93, "quote_volume": 90.45816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806540000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 568.39, "quote_volume": 177.33768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806600000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 453.54, "quote_volume": 141.50448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806660000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 364.35, "quote_volume": 113.6772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806720000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 374.3, "quote_volume": 116.7816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806780000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 1629.84, "quote_volume": 509.08928, "trades": 10, "taker_buy_volume": 579.2, "taker_buy_quote": 181.2896}, {"ts": 1774806840000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 315.6, "quote_volume": 98.4672, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806900000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 556.34, "quote_volume": 173.57808, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806960000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 19141.84, "quote_volume": 5969.32408, "trades": 66, "taker_buy_volume": 13738.12, "taker_buy_quote": 4286.29344}, {"ts": 1774807020000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 519.92, "quote_volume": 162.24726, "trades": 13, "taker_buy_volume": 32.22, "taker_buy_quote": 10.08486}, {"ts": 1774807080000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 356.16, "quote_volume": 111.18626, "trades": 5, "taker_buy_volume": 64.34, "taker_buy_quote": 20.13842}, {"ts": 1774807140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 363.99, "quote_volume": 113.56488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807200000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 492.68, "quote_volume": 153.71616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 320.95, "quote_volume": 100.1364, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807320000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 685.97, "quote_volume": 214.10924, "trades": 22, "taker_buy_volume": 86.6, "taker_buy_quote": 27.1058}, {"ts": 1774807380000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 426.85, "quote_volume": 133.2184, "trades": 11, "taker_buy_volume": 41.2, "taker_buy_quote": 12.8956}, {"ts": 1774807440000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1288.86, "quote_volume": 401.84829, "trades": 23, "taker_buy_volume": 20.06, "taker_buy_quote": 6.25872}, {"ts": 1774807500000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 7901.84, "quote_volume": 2465.37408, "trades": 41, "taker_buy_volume": 3826.8, "taker_buy_quote": 1193.9616}, {"ts": 1774807560000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 12023.6, "quote_volume": 3751.1035, "trades": 120, "taker_buy_volume": 8235.77, "taker_buy_quote": 2569.56024}, {"ts": 1774807620000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 32.05, "quote_volume": 9.9996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807680000, "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 12469.11, "quote_volume": 3909.77233, "trades": 32, "taker_buy_volume": 9417.32, "taker_buy_quote": 2951.51027}, {"ts": 1774807740000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 492.22, "quote_volume": 154.55708, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 127.17}, {"ts": 1774807800000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 3321.0, "quote_volume": 1044.1521, "trades": 9, "taker_buy_volume": 2197.4, "taker_buy_quote": 691.3417}, {"ts": 1774807860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 429.34, "quote_volume": 135.2421, "trades": 1, "taker_buy_volume": 429.34, "taker_buy_quote": 135.2421}, {"ts": 1774807920000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 1000.0, "quote_volume": 314.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807980000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 418.48, "quote_volume": 131.40272, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808040000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 267.41, "quote_volume": 84.19612, "trades": 5, "taker_buy_volume": 229.38, "taker_buy_quote": 72.2547}, {"ts": 1774808100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 142.84, "quote_volume": 44.9946, "trades": 1, "taker_buy_volume": 142.84, "taker_buy_quote": 44.9946}, {"ts": 1774808160000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808220000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 209.27, "quote_volume": 65.92005, "trades": 1, "taker_buy_volume": 209.27, "taker_buy_quote": 65.92005}, {"ts": 1774808340000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808400000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 347.56, "quote_volume": 109.4814, "trades": 1, "taker_buy_volume": 347.56, "taker_buy_quote": 109.4814}, {"ts": 1774808460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 100.65, "quote_volume": 31.6041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808520000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3750.31, "quote_volume": 1177.59734, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 127.17}, {"ts": 1774808580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808760000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 4509.54, "quote_volume": 1415.99556, "trades": 3, "taker_buy_volume": 4509.54, "taker_buy_quote": 1415.99556}, {"ts": 1774808820000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 449.07, "quote_volume": 140.55891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2165.1, "quote_volume": 679.8414, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809000000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 3000.88, "quote_volume": 942.3184, "trades": 3, "taker_buy_volume": 2954.08, "taker_buy_quote": 927.6232}, {"ts": 1774809060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 82.92, "quote_volume": 26.03688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809120000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 40.29, "quote_volume": 12.69135, "trades": 1, "taker_buy_volume": 40.29, "taker_buy_quote": 12.69135}, {"ts": 1774809240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 15298.0, "quote_volume": 4818.87, "trades": 10, "taker_buy_volume": 15278.6, "taker_buy_quote": 4812.759}, {"ts": 1774809300000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809360000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 799.61, "quote_volume": 251.87715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 144.8, "quote_volume": 45.7568, "trades": 5, "taker_buy_volume": 144.8, "taker_buy_quote": 45.7568}, {"ts": 1774809480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 173.0, "quote_volume": 54.495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809540000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 858.48, "quote_volume": 271.47788, "trades": 5, "taker_buy_volume": 810.41, "taker_buy_quote": 256.28776}, {"ts": 1774809600000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 89.79, "quote_volume": 28.46343, "trades": 2, "taker_buy_volume": 89.79, "taker_buy_quote": 28.46343}, {"ts": 1774809720000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 697.09, "quote_volume": 221.10037, "trades": 15, "taker_buy_volume": 557.83, "taker_buy_quote": 177.09421}, {"ts": 1774809780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 500.0, "quote_volume": 158.0, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809840000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1600.92, "quote_volume": 506.34087, "trades": 6, "taker_buy_volume": 450.15, "taker_buy_quote": 142.69755}, {"ts": 1774809900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1410.1, "quote_volume": 447.0017, "trades": 13, "taker_buy_volume": 1410.1, "taker_buy_quote": 447.0017}, {"ts": 1774809960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 500.0, "quote_volume": 158.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 29.6, "quote_volume": 9.3832, "trades": 1, "taker_buy_volume": 29.6, "taker_buy_quote": 9.3832}, {"ts": 1774810140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2271.73, "quote_volume": 720.13841, "trades": 8, "taker_buy_volume": 1593.22, "taker_buy_quote": 505.05074}, {"ts": 1774810200000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2380.52, "quote_volume": 754.62484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2821.3, "quote_volume": 894.3521, "trades": 6, "taker_buy_volume": 405.0, "taker_buy_quote": 128.385}, {"ts": 1774810320000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 469.7, "quote_volume": 148.8949, "trades": 3, "taker_buy_volume": 469.7, "taker_buy_quote": 148.8949}, {"ts": 1774810380000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810500000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 1484.79, "quote_volume": 470.85173, "trades": 19, "taker_buy_volume": 1430.1, "taker_buy_quote": 453.56969}, {"ts": 1774810560000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 10734.32, "quote_volume": 3405.9642, "trades": 12, "taker_buy_volume": 6365.39, "taker_buy_quote": 2021.01339}, {"ts": 1774810620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 2654.03, "quote_volume": 841.32751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3059.03, "quote_volume": 969.71251, "trades": 3, "taker_buy_volume": 3059.03, "taker_buy_quote": 969.71251}, {"ts": 1774810740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 417.17, "quote_volume": 132.24289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810920000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 757.56, "quote_volume": 240.87254, "trades": 5, "taker_buy_volume": 62.3, "taker_buy_quote": 19.8114}, {"ts": 1774810980000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 5766.56, "quote_volume": 1827.99952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811160000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 4123.9, "quote_volume": 1306.708, "trades": 16, "taker_buy_volume": 1021.04, "taker_buy_quote": 323.70112}, {"ts": 1774811220000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 194.07, "quote_volume": 61.35627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.54, "quote_volume": 9.99818, "trades": 1, "taker_buy_volume": 31.54, "taker_buy_quote": 9.99818}, {"ts": 1774811340000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 32508.34, "quote_volume": 10261.11891, "trades": 91, "taker_buy_volume": 1712.43, "taker_buy_quote": 541.12788}, {"ts": 1774811400000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 567.02, "quote_volume": 178.65869, "trades": 19, "taker_buy_volume": 47.39, "taker_buy_quote": 14.97524}, {"ts": 1774811460000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811520000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1531.64, "quote_volume": 482.49824, "trades": 43, "taker_buy_volume": 31.64, "taker_buy_quote": 9.99824}, {"ts": 1774811580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811640000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 170.25, "quote_volume": 53.73552, "trades": 5, "taker_buy_volume": 106.77, "taker_buy_quote": 33.73932}, {"ts": 1774811700000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1812.94, "quote_volume": 573.00311, "trades": 22, "taker_buy_volume": 887.1, "taker_buy_quote": 280.43767}, {"ts": 1774811760000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1581.88, "quote_volume": 499.94005, "trades": 18, "taker_buy_volume": 1051.76, "taker_buy_quote": 332.42213}, {"ts": 1774811820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 95.25, "quote_volume": 30.19425, "trades": 1, "taker_buy_volume": 95.25, "taker_buy_quote": 30.19425}, {"ts": 1774811880000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 258.23, "quote_volume": 81.82727, "trades": 4, "taker_buy_volume": 226.59, "taker_buy_quote": 71.82903}, {"ts": 1774811940000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 228.04, "quote_volume": 72.25704, "trades": 3, "taker_buy_volume": 196.4, "taker_buy_quote": 62.2588}, {"ts": 1774812000000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 165.1, "quote_volume": 52.30506, "trades": 3, "taker_buy_volume": 133.46, "taker_buy_quote": 42.30682}, {"ts": 1774812060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 93.01, "quote_volume": 29.48417, "trades": 1, "taker_buy_volume": 93.01, "taker_buy_quote": 29.48417}, {"ts": 1774812120000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 2046.82, "quote_volume": 646.7319, "trades": 52, "taker_buy_volume": 242.02, "taker_buy_quote": 76.5188}, {"ts": 1774812180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4496.42, "quote_volume": 1420.86872, "trades": 44, "taker_buy_volume": 3032.42, "taker_buy_quote": 958.24472}, {"ts": 1774812240000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3607.82, "quote_volume": 1140.07112, "trades": 9, "taker_buy_volume": 3607.82, "taker_buy_quote": 1140.07112}, {"ts": 1774812300000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 112.58, "quote_volume": 35.57528, "trades": 1, "taker_buy_volume": 112.58, "taker_buy_quote": 35.57528}, {"ts": 1774812360000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 396.52, "quote_volume": 125.27844, "trades": 5, "taker_buy_volume": 374.64, "taker_buy_quote": 118.38624}, {"ts": 1774812420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 205.44, "quote_volume": 64.91904, "trades": 3, "taker_buy_volume": 205.44, "taker_buy_quote": 64.91904}, {"ts": 1774812480000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 403.06, "quote_volume": 127.02718, "trades": 4, "taker_buy_volume": 63.28, "taker_buy_quote": 19.99648}, {"ts": 1774812540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 10160.45, "quote_volume": 3200.54175, "trades": 66, "taker_buy_volume": 31.74, "taker_buy_quote": 9.9981}, {"ts": 1774812600000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 636.84, "quote_volume": 199.96776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812660000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 1872.52, "quote_volume": 587.98715, "trades": 5, "taker_buy_volume": 15.87, "taker_buy_quote": 4.99905}, {"ts": 1774812720000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 8601.44, "quote_volume": 2694.19624, "trades": 86, "taker_buy_volume": 15.92, "taker_buy_quote": 4.99888}, {"ts": 1774812780000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 75.49, "quote_volume": 23.66877, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 12.6856}, {"ts": 1774812840000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 5606.84, "quote_volume": 1757.80023, "trades": 9, "taker_buy_volume": 5606.84, "taker_buy_quote": 1757.80023}, {"ts": 1774812900000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1869.0, "quote_volume": 584.997, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812960000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 1597.92, "quote_volume": 498.55104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 31.94, "quote_volume": 9.99722, "trades": 1, "taker_buy_volume": 31.94, "taker_buy_quote": 9.99722}, {"ts": 1774813080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1124.53, "quote_volume": 351.97789, "trades": 2, "taker_buy_volume": 1124.53, "taker_buy_quote": 351.97789}, {"ts": 1774813140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 3083.89, "quote_volume": 962.17368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813200000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1727.9, "quote_volume": 540.8327, "trades": 4, "taker_buy_volume": 1727.9, "taker_buy_quote": 540.8327}, {"ts": 1774813260000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813320000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813380000, "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 5423.87, "quote_volume": 1693.70131, "trades": 58, "taker_buy_volume": 1510.18, "taker_buy_quote": 472.68634}, {"ts": 1774813440000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1672.1, "quote_volume": 520.0231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813500000, "open": 0.312, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 18117.52, "quote_volume": 5633.65602, "trades": 86, "taker_buy_volume": 13348.52, "taker_buy_quote": 4151.42177}, {"ts": 1774813560000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 8441.93, "quote_volume": 2625.27916, "trades": 44, "taker_buy_volume": 6960.04, "taker_buy_quote": 2164.57244}, {"ts": 1774813620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1019.71, "quote_volume": 316.1101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813800000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 8041.26, "quote_volume": 2495.3337, "trades": 21, "taker_buy_volume": 5870.3, "taker_buy_quote": 1822.3361}, {"ts": 1774813860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3231.66, "quote_volume": 1001.8146, "trades": 3, "taker_buy_volume": 2389.3, "taker_buy_quote": 740.683}, {"ts": 1774813920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 779.71, "quote_volume": 241.7101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1356.75, "quote_volume": 420.5925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814100000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 7073.23, "quote_volume": 2192.52485, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 422.54, "quote_volume": 130.9874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 34.12, "quote_volume": 10.61132, "trades": 1, "taker_buy_volume": 34.12, "taker_buy_quote": 10.61132}, {"ts": 1774814280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814400000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 4521.76, "quote_volume": 1405.937, "trades": 7, "taker_buy_volume": 1391.4, "taker_buy_quote": 432.7254}, {"ts": 1774814460000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 4399.09, "quote_volume": 1363.5801, "trades": 18, "taker_buy_volume": 1081.61, "taker_buy_quote": 335.2991}, {"ts": 1774814520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 102.06, "quote_volume": 31.74066, "trades": 2, "taker_buy_volume": 102.06, "taker_buy_quote": 31.74066}, {"ts": 1774814580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 58.81, "quote_volume": 18.28991, "trades": 1, "taker_buy_volume": 58.81, "taker_buy_quote": 18.28991}, {"ts": 1774814640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1220.73, "quote_volume": 378.4263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814760000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1065.34, "quote_volume": 330.19927, "trades": 15, "taker_buy_volume": 1009.21, "taker_buy_quote": 312.8551}, {"ts": 1774814820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 65.6, "quote_volume": 20.336, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 20.336}, {"ts": 1774814880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3724.23, "quote_volume": 1150.78707, "trades": 8, "taker_buy_volume": 2800.0, "taker_buy_quote": 865.2}, {"ts": 1774815000000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 4655.2, "quote_volume": 1439.515, "trades": 23, "taker_buy_volume": 4007.96, "taker_buy_quote": 1239.51784}, {"ts": 1774815060000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 4729.34, "quote_volume": 1464.82237, "trades": 45, "taker_buy_volume": 3456.31, "taker_buy_quote": 1071.4561}, {"ts": 1774815120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 516.09, "quote_volume": 159.9879, "trades": 1, "taker_buy_volume": 516.09, "taker_buy_quote": 159.9879}, {"ts": 1774815240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1056.89, "quote_volume": 327.6359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815480000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 9114.68, "quote_volume": 2825.35018, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 261.21, "quote_volume": 80.9751, "trades": 1, "taker_buy_volume": 261.21, "taker_buy_quote": 80.9751}, {"ts": 1774815600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4273.25, "quote_volume": 1324.7075, "trades": 25, "taker_buy_volume": 1323.49, "taker_buy_quote": 410.2819}, {"ts": 1774815660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1082.62, "quote_volume": 335.6122, "trades": 20, "taker_buy_volume": 1082.62, "taker_buy_quote": 335.6122}, {"ts": 1774815720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3719.25, "quote_volume": 1152.9675, "trades": 11, "taker_buy_volume": 3687.56, "taker_buy_quote": 1143.1436}, {"ts": 1774815780000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 647.24, "quote_volume": 201.29164, "trades": 2, "taker_buy_volume": 647.24, "taker_buy_quote": 201.29164}, {"ts": 1774815840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2945.02, "quote_volume": 915.90122, "trades": 2, "taker_buy_volume": 2945.02, "taker_buy_quote": 915.90122}, {"ts": 1774815960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816080000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 3240.08, "quote_volume": 1007.64386, "trades": 6, "taker_buy_volume": 3219.06, "taker_buy_quote": 1001.12766}, {"ts": 1774816140000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816200000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1929.26, "quote_volume": 599.99986, "trades": 9, "taker_buy_volume": 1929.26, "taker_buy_quote": 599.99986}, {"ts": 1774816260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 172.92, "quote_volume": 53.6052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4243.82, "quote_volume": 1315.5842, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1273.71, "quote_volume": 394.8501, "trades": 17, "taker_buy_volume": 1209.2, "taker_buy_quote": 374.852}, {"ts": 1774816440000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 3394.64, "quote_volume": 1052.3174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816500000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816560000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 3829.62, "quote_volume": 1182.53002, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816620000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 572.6, "quote_volume": 176.57494, "trades": 2, "taker_buy_volume": 214.14, "taker_buy_quote": 66.16926}, {"ts": 1774816680000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1081.62, "quote_volume": 334.1398, "trades": 6, "taker_buy_volume": 1000.84, "taker_buy_quote": 309.25956}, {"ts": 1774816740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 32.36, "quote_volume": 9.99924, "trades": 1, "taker_buy_volume": 32.36, "taker_buy_quote": 9.99924}, {"ts": 1774816800000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816860000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2412.6, "quote_volume": 743.0808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 151.23, "quote_volume": 46.73007, "trades": 1, "taker_buy_volume": 151.23, "taker_buy_quote": 46.73007}, {"ts": 1774817160000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 119.68, "quote_volume": 36.96473, "trades": 2, "taker_buy_volume": 103.29, "taker_buy_quote": 31.91661}, {"ts": 1774817220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817280000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817340000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 121.01, "quote_volume": 37.27108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 966.48, "quote_volume": 297.67584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 32.36, "quote_volume": 9.99924, "trades": 1, "taker_buy_volume": 32.36, "taker_buy_quote": 9.99924}, {"ts": 1774817520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 424.57, "quote_volume": 131.19213, "trades": 1, "taker_buy_volume": 424.57, "taker_buy_quote": 131.19213}, {"ts": 1774817580000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1048.56, "quote_volume": 324.03407, "trades": 4, "taker_buy_volume": 1023.85, "taker_buy_quote": 316.39868}, {"ts": 1774817640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3354.76, "quote_volume": 1036.62084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1700.35, "quote_volume": 525.40815, "trades": 11, "taker_buy_volume": 792.6, "taker_buy_quote": 244.9134}, {"ts": 1774817760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 849.14, "quote_volume": 262.38426, "trades": 4, "taker_buy_volume": 849.14, "taker_buy_quote": 262.38426}, {"ts": 1774817820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 100.0, "quote_volume": 31.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 31.0}, {"ts": 1774817880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 449.7, "quote_volume": 138.9573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 424.57, "quote_volume": 131.19213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818000000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818060000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3972.45, "quote_volume": 1231.4595, "trades": 6, "taker_buy_volume": 3972.45, "taker_buy_quote": 1231.4595}, {"ts": 1774818120000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 36.99, "quote_volume": 11.4669, "trades": 1, "taker_buy_volume": 36.99, "taker_buy_quote": 11.4669}, {"ts": 1774818180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 51.49, "quote_volume": 15.9619, "trades": 1, "taker_buy_volume": 51.49, "taker_buy_quote": 15.9619}, {"ts": 1774818240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1985.17, "quote_volume": 615.4027, "trades": 4, "taker_buy_volume": 1547.97, "taker_buy_quote": 479.8707}, {"ts": 1774818300000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 405.0, "quote_volume": 125.55, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 125.55}, {"ts": 1774818360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1009.77, "quote_volume": 313.0287, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 125.55}, {"ts": 1774818420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 11239.12, "quote_volume": 3484.1272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818600000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1149.8, "quote_volume": 356.25511, "trades": 3, "taker_buy_volume": 966.91, "taker_buy_quote": 299.7421}, {"ts": 1774818660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 329.98, "quote_volume": 102.2938, "trades": 1, "taker_buy_volume": 329.98, "taker_buy_quote": 102.2938}, {"ts": 1774818780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2619.78, "quote_volume": 812.1318, "trades": 2, "taker_buy_volume": 2619.78, "taker_buy_quote": 812.1318}, {"ts": 1774818840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1273.8, "quote_volume": 394.878, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818900000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 43.89, "quote_volume": 13.6059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 424.57, "quote_volume": 131.6167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3231.6, "quote_volume": 1001.796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2406.17, "quote_volume": 745.9127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 405.0, "quote_volume": 125.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819380000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 570.43, "quote_volume": 176.84937, "trades": 3, "taker_buy_volume": 16.07, "taker_buy_quote": 4.99777}, {"ts": 1774819440000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2377.09, "quote_volume": 739.23181, "trades": 2, "taker_buy_volume": 2333.91, "taker_buy_quote": 725.84601}, {"ts": 1774819500000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1144.83, "quote_volume": 356.04213, "trades": 1, "taker_buy_volume": 1144.83, "taker_buy_quote": 356.04213}, {"ts": 1774819560000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 2262.4, "quote_volume": 703.6064, "trades": 2, "taker_buy_volume": 2262.4, "taker_buy_quote": 703.6064}, {"ts": 1774819680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 423.2, "quote_volume": 131.6152, "trades": 1, "taker_buy_volume": 423.2, "taker_buy_quote": 131.6152}, {"ts": 1774819740000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 13386.47, "quote_volume": 4163.19217, "trades": 6, "taker_buy_volume": 12191.5, "taker_buy_quote": 3791.5565}, {"ts": 1774819800000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 1026.49, "quote_volume": 319.21251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819860000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 83.42, "quote_volume": 25.94362, "trades": 1, "taker_buy_volume": 83.42, "taker_buy_quote": 25.94362}, {"ts": 1774819920000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 126.55, "quote_volume": 39.4836, "trades": 2, "taker_buy_volume": 126.55, "taker_buy_quote": 39.4836}, {"ts": 1774819980000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820040000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 45.01, "quote_volume": 13.99811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820160000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820220000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820280000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 303.67, "quote_volume": 94.44137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820340000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820460000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820520000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 80.11, "quote_volume": 24.91421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820580000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820640000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1689.5, "quote_volume": 525.4345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820700000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820760000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 10618.4, "quote_volume": 3302.3224, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820820000, "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 42885.56, "quote_volume": 13271.64619, "trades": 131, "taker_buy_volume": 535.34, "taker_buy_quote": 165.45252}, {"ts": 1774820880000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1335.6, "quote_volume": 412.66833, "trades": 3, "taker_buy_volume": 1303.53, "taker_buy_quote": 402.79077}, {"ts": 1774820940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 2454.8, "quote_volume": 758.5332, "trades": 2, "taker_buy_volume": 2454.8, "taker_buy_quote": 758.5332}, {"ts": 1774821000000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 10128.26, "quote_volume": 3130.22799, "trades": 9, "taker_buy_volume": 10128.26, "taker_buy_quote": 3130.22799}, {"ts": 1774821060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 5242.65, "quote_volume": 1619.97885, "trades": 8, "taker_buy_volume": 1994.81, "taker_buy_quote": 616.39629}, {"ts": 1774821120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1114.45, "quote_volume": 344.36505, "trades": 2, "taker_buy_volume": 1114.45, "taker_buy_quote": 344.36505}, {"ts": 1774821180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 4953.74, "quote_volume": 1530.70566, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 16.57, "quote_volume": 5.12013, "trades": 1, "taker_buy_volume": 16.57, "taker_buy_quote": 5.12013}, {"ts": 1774821300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 908.78, "quote_volume": 280.81302, "trades": 1, "taker_buy_volume": 908.78, "taker_buy_quote": 280.81302}, {"ts": 1774821360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 1150.92, "quote_volume": 355.63428, "trades": 33, "taker_buy_volume": 39.82, "taker_buy_quote": 12.30438}, {"ts": 1774821420000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 194.93, "quote_volume": 60.39606, "trades": 3, "taker_buy_volume": 194.93, "taker_buy_quote": 60.39606}, {"ts": 1774821480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 22450.72, "quote_volume": 6914.82176, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821600000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 10489.6, "quote_volume": 3220.3072, "trades": 75, "taker_buy_volume": 99.62, "taker_buy_quote": 30.58334}, {"ts": 1774821660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821720000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 20025.59, "quote_volume": 6125.63346, "trades": 85, "taker_buy_volume": 697.39, "taker_buy_quote": 213.40134}, {"ts": 1774821780000, "open": 0.306, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 37769.66, "quote_volume": 11485.47364, "trades": 107, "taker_buy_volume": 11420.85, "taker_buy_quote": 3478.12753}, {"ts": 1774821840000, "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 485.65, "quote_volume": 148.10485, "trades": 4, "taker_buy_volume": 447.65, "taker_buy_quote": 136.55285}, {"ts": 1774821900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1145.48, "quote_volume": 349.3714, "trades": 5, "taker_buy_volume": 1145.48, "taker_buy_quote": 349.3714}, {"ts": 1774821960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 885.47, "quote_volume": 269.18288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 18080.01, "quote_volume": 5496.32304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822080000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 1812.94, "quote_volume": 552.67761, "trades": 25, "taker_buy_volume": 1543.85, "taker_buy_quote": 470.87425}, {"ts": 1774822140000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 6207.14, "quote_volume": 1887.02811, "trades": 4, "taker_buy_volume": 31.8, "taker_buy_quote": 9.699}, {"ts": 1774822200000, "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 10822.17, "quote_volume": 3290.0522, "trades": 2, "taker_buy_volume": 56.26, "taker_buy_quote": 17.21556}, {"ts": 1774822260000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 27476.35, "quote_volume": 8333.44843, "trades": 20, "taker_buy_volume": 468.87, "taker_buy_quote": 142.06761}, {"ts": 1774822320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 16087.26, "quote_volume": 4874.43978, "trades": 11, "taker_buy_volume": 16087.26, "taker_buy_quote": 4874.43978}, {"ts": 1774822380000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 45299.15, "quote_volume": 13729.16502, "trades": 14, "taker_buy_volume": 45159.15, "taker_buy_quote": 13686.74502}, {"ts": 1774822440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3667.42, "quote_volume": 1111.22826, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 577.64, "quote_volume": 175.02492, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822560000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 2592.79, "quote_volume": 786.27326, "trades": 3, "taker_buy_volume": 657.89, "taker_buy_quote": 199.99856}, {"ts": 1774822620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 444.95, "quote_volume": 135.2648, "trades": 3, "taker_buy_volume": 444.95, "taker_buy_quote": 135.2648}, {"ts": 1774822680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 22.38, "quote_volume": 6.78114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1797.13, "quote_volume": 546.32752, "trades": 26, "taker_buy_volume": 1797.13, "taker_buy_quote": 546.32752}, {"ts": 1774822800000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 179.68, "quote_volume": 54.49508, "trades": 6, "taker_buy_volume": 52.04, "taker_buy_quote": 15.82016}, {"ts": 1774822860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 2179.19, "quote_volume": 662.47376, "trades": 42, "taker_buy_volume": 2179.19, "taker_buy_quote": 662.47376}, {"ts": 1774822920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 98.3, "quote_volume": 29.7849, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822980000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 3150.63, "quote_volume": 957.57019, "trades": 36, "taker_buy_volume": 2929.3, "taker_buy_quote": 890.5072}, {"ts": 1774823040000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 6871.01, "quote_volume": 2092.98107, "trades": 6, "taker_buy_volume": 6871.01, "taker_buy_quote": 2092.98107}, {"ts": 1774823100000, "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 12678.34, "quote_volume": 3866.84378, "trades": 16, "taker_buy_volume": 12653.38, "taker_buy_quote": 3859.2809}, {"ts": 1774823160000, "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 25338.14, "quote_volume": 7723.24677, "trades": 44, "taker_buy_volume": 17250.67, "taker_buy_quote": 5261.50982}, {"ts": 1774823220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 121.22, "quote_volume": 36.9721, "trades": 2, "taker_buy_volume": 121.22, "taker_buy_quote": 36.9721}, {"ts": 1774823280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 3304.68, "quote_volume": 1007.9274, "trades": 5, "taker_buy_volume": 3304.68, "taker_buy_quote": 1007.9274}, {"ts": 1774823460000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 9306.15, "quote_volume": 2831.10074, "trades": 25, "taker_buy_volume": 2031.14, "taker_buy_quote": 619.4977}, {"ts": 1774823520000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 31920.06, "quote_volume": 9676.45156, "trades": 33, "taker_buy_volume": 531.01, "taker_buy_quote": 160.89603}, {"ts": 1774823580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 104.8, "quote_volume": 31.8592, "trades": 2, "taker_buy_volume": 104.8, "taker_buy_quote": 31.8592}, {"ts": 1774823640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 69.02, "quote_volume": 20.98208, "trades": 2, "taker_buy_volume": 69.02, "taker_buy_quote": 20.98208}, {"ts": 1774823700000, "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 970.51, "quote_volume": 293.2497, "trades": 6, "taker_buy_volume": 77.84, "taker_buy_quote": 23.66336}, {"ts": 1774823760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 52.36, "quote_volume": 15.91744, "trades": 1, "taker_buy_volume": 52.36, "taker_buy_quote": 15.91744}, {"ts": 1774823880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 52.54, "quote_volume": 15.91962, "trades": 2, "taker_buy_volume": 52.54, "taker_buy_quote": 15.91962}, {"ts": 1774823940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 105.08, "quote_volume": 31.83924, "trades": 2, "taker_buy_volume": 105.08, "taker_buy_quote": 31.83924}, {"ts": 1774824000000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 3327.65, "quote_volume": 1005.05538, "trades": 14, "taker_buy_volume": 105.08, "taker_buy_quote": 31.83924}, {"ts": 1774824060000, "open": 0.303, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 51383.15, "quote_volume": 15493.4293, "trades": 154, "taker_buy_volume": 24293.1, "taker_buy_quote": 7353.05861}, {"ts": 1774824120000, "open": 0.302, "high": 0.302, "low": 0.298, "close": 0.3, "volume": 54181.95, "quote_volume": 16237.93264, "trades": 177, "taker_buy_volume": 24376.13, "taker_buy_quote": 7310.96022}, {"ts": 1774824180000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 11483.18, "quote_volume": 3454.99481, "trades": 63, "taker_buy_volume": 10672.63, "taker_buy_quote": 3211.82981}, {"ts": 1774824240000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 193.24, "quote_volume": 58.02489, "trades": 6, "taker_buy_volume": 52.89, "taker_buy_quote": 15.91989}, {"ts": 1774824300000, "open": 0.3, "high": 0.301, "low": 0.294, "close": 0.295, "volume": 79247.65, "quote_volume": 23558.74578, "trades": 195, "taker_buy_volume": 18891.35, "taker_buy_quote": 5640.45412}, {"ts": 1774824360000, "open": 0.296, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 19853.04, "quote_volume": 5894.65294, "trades": 25, "taker_buy_volume": 17755.64, "taker_buy_quote": 5273.68786}, {"ts": 1774824420000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 4352.9, "quote_volume": 1292.61499, "trades": 12, "taker_buy_volume": 4097.67, "taker_buy_quote": 1217.00799}, {"ts": 1774824480000, "open": 0.298, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 7611.45, "quote_volume": 2261.76979, "trades": 16, "taker_buy_volume": 1354.72, "taker_buy_quote": 403.55476}, {"ts": 1774824540000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 8374.12, "quote_volume": 2482.14168, "trades": 14, "taker_buy_volume": 160.2, "taker_buy_quote": 47.5794}, {"ts": 1774824600000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 316.06, "quote_volume": 93.89937, "trades": 5, "taker_buy_volume": 29.55, "taker_buy_quote": 8.8059}, {"ts": 1774824660000, "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 4131.52, "quote_volume": 1227.64469, "trades": 16, "taker_buy_volume": 549.81, "taker_buy_quote": 163.87682}, {"ts": 1774824720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824780000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 2666.76, "quote_volume": 797.66452, "trades": 22, "taker_buy_volume": 2220.07, "taker_buy_quote": 664.10421}, {"ts": 1774824840000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 1267.06, "quote_volume": 380.21766, "trades": 11, "taker_buy_volume": 937.15, "taker_buy_quote": 281.24466}, {"ts": 1774824900000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 32202.49, "quote_volume": 9685.48543, "trades": 35, "taker_buy_volume": 24738.43, "taker_buy_quote": 7446.26743}, {"ts": 1774824960000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 3731.45, "quote_volume": 1127.14834, "trades": 20, "taker_buy_volume": 353.74, "taker_buy_quote": 107.07992}, {"ts": 1774825020000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 2118.81, "quote_volume": 639.48973, "trades": 16, "taker_buy_volume": 319.97, "taker_buy_quote": 96.63094}, {"ts": 1774825080000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 77.18, "quote_volume": 23.28379, "trades": 3, "taker_buy_volume": 52.61, "taker_buy_quote": 15.88822}, {"ts": 1774825140000, "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 5658.51, "quote_volume": 1701.56288, "trades": 14, "taker_buy_volume": 552.48, "taker_buy_quote": 166.37617}, {"ts": 1774825200000, "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 7766.53, "quote_volume": 2352.5022, "trades": 29, "taker_buy_volume": 7766.53, "taker_buy_quote": 2352.5022}, {"ts": 1774825260000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 10381.85, "quote_volume": 3154.03427, "trades": 13, "taker_buy_volume": 7022.09, "taker_buy_quote": 2134.71536}, {"ts": 1774825320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 959.07, "quote_volume": 290.59821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 55.4, "quote_volume": 16.7862, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 16.7862}, {"ts": 1774825440000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 5296.61, "quote_volume": 1604.90559, "trades": 7, "taker_buy_volume": 3497.9, "taker_buy_quote": 1059.89646}, {"ts": 1774825500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 447.78, "quote_volume": 135.67734, "trades": 1, "taker_buy_volume": 447.78, "taker_buy_quote": 135.67734}, {"ts": 1774825560000, "open": 0.303, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 14658.33, "quote_volume": 4416.12115, "trades": 9, "taker_buy_volume": 321.63, "taker_buy_quote": 97.39674}, {"ts": 1774825620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 4994.77, "quote_volume": 1508.42054, "trades": 10, "taker_buy_volume": 4544.77, "taker_buy_quote": 1372.52054}, {"ts": 1774825680000, "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 7304.78, "quote_volume": 2206.0522, "trades": 9, "taker_buy_volume": 3452.71, "taker_buy_quote": 1042.75142}, {"ts": 1774825740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825800000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 147.63, "quote_volume": 44.60731, "trades": 2, "taker_buy_volume": 23.05, "taker_buy_quote": 6.98415}, {"ts": 1774825860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825980000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1254.53, "quote_volume": 380.12259, "trades": 16, "taker_buy_volume": 1254.53, "taker_buy_quote": 380.12259}, {"ts": 1774826040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 554.65, "quote_volume": 168.05895, "trades": 1, "taker_buy_volume": 554.65, "taker_buy_quote": 168.05895}, {"ts": 1774826100000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826160000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 1508.84, "quote_volume": 457.13932, "trades": 3, "taker_buy_volume": 1469.64, "taker_buy_quote": 445.30092}, {"ts": 1774826220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 400.0, "quote_volume": 120.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2628.2, "quote_volume": 796.3446, "trades": 1, "taker_buy_volume": 2628.2, "taker_buy_quote": 796.3446}, {"ts": 1774826340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 26.93, "quote_volume": 8.15979, "trades": 1, "taker_buy_volume": 26.93, "taker_buy_quote": 8.15979}, {"ts": 1774826400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 19081.17, "quote_volume": 5781.59451, "trades": 12, "taker_buy_volume": 19081.17, "taker_buy_quote": 5781.59451}, {"ts": 1774826460000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 4478.51, "quote_volume": 1357.78937, "trades": 10, "taker_buy_volume": 4478.51, "taker_buy_quote": 1357.78937}, {"ts": 1774826520000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 834.46, "quote_volume": 253.62838, "trades": 4, "taker_buy_volume": 787.0, "taker_buy_quote": 239.248}, {"ts": 1774826580000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 8934.8, "quote_volume": 2701.79799, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 71.05, "quote_volume": 21.4571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826760000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 4626.44, "quote_volume": 1397.20138, "trades": 10, "taker_buy_volume": 4062.41, "taker_buy_quote": 1226.86432}, {"ts": 1774826820000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 5291.16, "quote_volume": 1599.54125, "trades": 20, "taker_buy_volume": 1610.93, "taker_buy_quote": 488.11179}, {"ts": 1774826880000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1891.46, "quote_volume": 571.22092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826940000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 8213.72, "quote_volume": 2480.54344, "trades": 11, "taker_buy_volume": 1008.3, "taker_buy_quote": 304.5066}, {"ts": 1774827000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 490.05, "quote_volume": 147.9951, "trades": 2, "taker_buy_volume": 490.05, "taker_buy_quote": 147.9951}, {"ts": 1774827060000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2246.64, "quote_volume": 678.48528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827120000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 955.83, "quote_volume": 288.66066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827300000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 332.22, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827360000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 7821.03, "quote_volume": 2354.08452, "trades": 7, "taker_buy_volume": 4277.71, "taker_buy_quote": 1287.59071}, {"ts": 1774827420000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827480000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 35.22, "quote_volume": 10.60122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827540000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827600000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 9213.03, "quote_volume": 2781.35212, "trades": 12, "taker_buy_volume": 8230.09, "taker_buy_quote": 2485.48718}, {"ts": 1774827660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827720000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 2492.48, "quote_volume": 754.78632, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 136.35}, {"ts": 1774827780000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 434.4, "quote_volume": 131.6232, "trades": 1, "taker_buy_volume": 434.4, "taker_buy_quote": 131.6232}, {"ts": 1774827840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 264.33, "quote_volume": 80.09199, "trades": 2, "taker_buy_volume": 264.33, "taker_buy_quote": 80.09199}, {"ts": 1774827900000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 6541.99, "quote_volume": 1982.22297, "trades": 4, "taker_buy_volume": 3164.28, "taker_buy_quote": 958.77684}, {"ts": 1774827960000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 4750.59, "quote_volume": 1439.42877, "trades": 8, "taker_buy_volume": 489.2, "taker_buy_quote": 148.2276}, {"ts": 1774828020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 24.0, "quote_volume": 7.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 7202.91, "quote_volume": 2182.48173, "trades": 6, "taker_buy_volume": 21.49, "taker_buy_quote": 6.51147}, {"ts": 1774828140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 8688.41, "quote_volume": 2632.58823, "trades": 7, "taker_buy_volume": 428.51, "taker_buy_quote": 129.83853}, {"ts": 1774828200000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 5313.65, "quote_volume": 1607.41038, "trades": 5, "taker_buy_volume": 2688.08, "taker_buy_quote": 814.48824}, {"ts": 1774828260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 299.68, "quote_volume": 90.80304, "trades": 1, "taker_buy_volume": 299.68, "taker_buy_quote": 90.80304}, {"ts": 1774828320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 66.02, "quote_volume": 19.93804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 434.4, "quote_volume": 131.1888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 264.06, "quote_volume": 79.74612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 6722.96, "quote_volume": 2037.05688, "trades": 19, "taker_buy_volume": 3345.25, "taker_buy_quote": 1013.61075}, {"ts": 1774828740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828920000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 54.74, "quote_volume": 16.58622, "trades": 1, "taker_buy_volume": 54.74, "taker_buy_quote": 16.58622}, {"ts": 1774828980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 426.55, "quote_volume": 128.8181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 10495.78, "quote_volume": 3169.72556, "trades": 5, "taker_buy_volume": 2025.13, "taker_buy_quote": 611.58926}, {"ts": 1774829100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 5972.72, "quote_volume": 1803.76144, "trades": 2, "taker_buy_volume": 5972.72, "taker_buy_quote": 1803.76144}, {"ts": 1774829160000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 4081.89, "quote_volume": 1232.73078, "trades": 5, "taker_buy_volume": 3646.77, "taker_buy_quote": 1101.32454}, {"ts": 1774829220000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1019.61, "quote_volume": 307.92222, "trades": 2, "taker_buy_volume": 1019.61, "taker_buy_quote": 307.92222}, {"ts": 1774829280000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 3238.79, "quote_volume": 978.39136, "trades": 6, "taker_buy_volume": 3084.88, "taker_buy_quote": 931.91054}, {"ts": 1774829340000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 1020.23, "quote_volume": 308.89081, "trades": 3, "taker_buy_volume": 781.35, "taker_buy_quote": 236.74905}, {"ts": 1774829400000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 4235.63, "quote_volume": 1283.36422, "trades": 11, "taker_buy_volume": 4203.96, "taker_buy_quote": 1273.79988}, {"ts": 1774829460000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 4873.03, "quote_volume": 1476.60045, "trades": 5, "taker_buy_volume": 506.04, "taker_buy_quote": 153.40248}, {"ts": 1774829520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829580000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 3707.05, "quote_volume": 1123.56549, "trades": 4, "taker_buy_volume": 3707.05, "taker_buy_quote": 1123.56549}, {"ts": 1774829640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 25.63, "quote_volume": 7.76589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829760000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 162.52, "quote_volume": 49.24356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829820000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 15557.59, "quote_volume": 4721.25818, "trades": 12, "taker_buy_volume": 3930.7, "taker_buy_quote": 1194.4828}, {"ts": 1774829880000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 1694.46, "quote_volume": 514.04664, "trades": 5, "taker_buy_volume": 625.26, "taker_buy_quote": 190.07904}, {"ts": 1774829940000, "open": 0.304, "high": 0.308, "low": 0.304, "close": 0.307, "volume": 54471.77, "quote_volume": 16644.36725, "trades": 81, "taker_buy_volume": 34208.84, "taker_buy_quote": 10450.74189}, {"ts": 1774830000000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 21657.11, "quote_volume": 6659.59691, "trades": 18, "taker_buy_volume": 3658.72, "taker_buy_quote": 1126.43576}, {"ts": 1774830060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 105.44, "quote_volume": 32.47552, "trades": 1, "taker_buy_volume": 105.44, "taker_buy_quote": 32.47552}, {"ts": 1774830120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830180000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 499.74, "quote_volume": 153.42018, "trades": 2, "taker_buy_volume": 499.74, "taker_buy_quote": 153.42018}, {"ts": 1774830240000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2025.47, "quote_volume": 619.79382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 7609.12, "quote_volume": 2328.39072, "trades": 18, "taker_buy_volume": 7609.12, "taker_buy_quote": 2328.39072}, {"ts": 1774830420000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 7468.84, "quote_volume": 2285.49761, "trades": 8, "taker_buy_volume": 2179.79, "taker_buy_quote": 667.04831}, {"ts": 1774830480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 32.63, "quote_volume": 9.98478, "trades": 1, "taker_buy_volume": 32.63, "taker_buy_quote": 9.98478}, {"ts": 1774830540000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 541.68, "quote_volume": 165.59069, "trades": 4, "taker_buy_volume": 378.29, "taker_buy_quote": 115.75674}, {"ts": 1774830600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 683.24, "quote_volume": 208.3882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830660000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 30523.33, "quote_volume": 9307.75165, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830780000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 30847.22, "quote_volume": 9377.28788, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830840000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 400.37, "quote_volume": 121.71248, "trades": 1, "taker_buy_volume": 400.37, "taker_buy_quote": 121.71248}, {"ts": 1774830900000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830960000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 315.4, "quote_volume": 95.74726, "trades": 4, "taker_buy_volume": 181.06, "taker_buy_quote": 55.04224}, {"ts": 1774831020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831080000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 13608.8, "quote_volume": 4123.43254, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831140000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 4519.45, "quote_volume": 1364.9069, "trades": 5, "taker_buy_volume": 33.0, "taker_buy_quote": 9.999}, {"ts": 1774831200000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 704.06, "quote_volume": 212.62612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3462.14, "quote_volume": 1045.56628, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831320000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 434.4, "quote_volume": 131.1888, "trades": 1, "taker_buy_volume": 434.4, "taker_buy_quote": 131.1888}, {"ts": 1774831380000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831440000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 5512.25, "quote_volume": 1664.6995, "trades": 8, "taker_buy_volume": 5512.25, "taker_buy_quote": 1664.6995}, {"ts": 1774831500000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 502.51, "quote_volume": 151.75802, "trades": 4, "taker_buy_volume": 502.51, "taker_buy_quote": 151.75802}, {"ts": 1774831560000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3325.2, "quote_volume": 1004.2104, "trades": 1, "taker_buy_volume": 3325.2, "taker_buy_quote": 1004.2104}, {"ts": 1774831620000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2611.33, "quote_volume": 791.23299, "trades": 4, "taker_buy_volume": 2611.33, "taker_buy_quote": 791.23299}, {"ts": 1774831740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 5663.57, "quote_volume": 1716.06171, "trades": 23, "taker_buy_volume": 5548.07, "taker_buy_quote": 1681.06521}, {"ts": 1774831800000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 23217.69, "quote_volume": 7054.76205, "trades": 26, "taker_buy_volume": 19801.98, "taker_buy_quote": 6019.80192}, {"ts": 1774831860000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 3499.93, "quote_volume": 1056.97886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831920000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 450.0, "quote_volume": 135.9, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 135.9}, {"ts": 1774831980000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832040000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 434.4, "quote_volume": 131.1888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 472.38, "quote_volume": 142.65876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 25.92, "quote_volume": 7.85376, "trades": 1, "taker_buy_volume": 25.92, "taker_buy_quote": 7.85376}, {"ts": 1774832220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2541.09, "quote_volume": 769.95027, "trades": 3, "taker_buy_volume": 2541.09, "taker_buy_quote": 769.95027}, {"ts": 1774832280000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1758.52, "quote_volume": 534.59008, "trades": 3, "taker_buy_volume": 1758.52, "taker_buy_quote": 534.59008}, {"ts": 1774832400000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 12815.04, "quote_volume": 3906.36328, "trades": 24, "taker_buy_volume": 12735.84, "taker_buy_quote": 3882.28648}, {"ts": 1774832460000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 7799.99, "quote_volume": 2383.42033, "trades": 9, "taker_buy_volume": 4423.38, "taker_buy_quote": 1353.55428}, {"ts": 1774832520000, "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 9755.41, "quote_volume": 2974.85529, "trades": 24, "taker_buy_volume": 4542.85, "taker_buy_quote": 1386.73439}, {"ts": 1774832580000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 147.29, "quote_volume": 45.05431, "trades": 2, "taker_buy_volume": 130.86, "taker_buy_quote": 40.04316}, {"ts": 1774832640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3449.31, "quote_volume": 1055.48886, "trades": 10, "taker_buy_volume": 71.6, "taker_buy_quote": 21.9096}, {"ts": 1774832700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 107.0, "quote_volume": 32.849, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 32.849}, {"ts": 1774832760000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1532.15, "quote_volume": 468.98685, "trades": 5, "taker_buy_volume": 428.56, "taker_buy_quote": 131.28831}, {"ts": 1774832820000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 7385.96, "quote_volume": 2261.73774, "trades": 30, "taker_buy_volume": 3061.18, "taker_buy_quote": 938.35506}, {"ts": 1774832880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832940000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 295.53, "quote_volume": 90.40862, "trades": 8, "taker_buy_volume": 271.97, "taker_buy_quote": 83.22282}, {"ts": 1774833000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 114.03, "quote_volume": 34.89318, "trades": 2, "taker_buy_volume": 114.03, "taker_buy_quote": 34.89318}, {"ts": 1774833060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 842.8, "quote_volume": 257.8968, "trades": 12, "taker_buy_volume": 392.8, "taker_buy_quote": 120.1968}, {"ts": 1774833120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 106.31, "quote_volume": 32.53086, "trades": 3, "taker_buy_volume": 106.31, "taker_buy_quote": 32.53086}, {"ts": 1774833180000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 7076.77, "quote_volume": 2158.65044, "trades": 20, "taker_buy_volume": 4364.9, "taker_buy_quote": 1331.53009}, {"ts": 1774833240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 487.44, "quote_volume": 149.15664, "trades": 4, "taker_buy_volume": 487.44, "taker_buy_quote": 149.15664}, {"ts": 1774833300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 102.02, "quote_volume": 31.21812, "trades": 1, "taker_buy_volume": 102.02, "taker_buy_quote": 31.21812}, {"ts": 1774833360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 142.71, "quote_volume": 43.52655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 135.59, "quote_volume": 41.49054, "trades": 1, "taker_buy_volume": 135.59, "taker_buy_quote": 41.49054}, {"ts": 1774833480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 128.12, "quote_volume": 39.20472, "trades": 1, "taker_buy_volume": 128.12, "taker_buy_quote": 39.20472}, {"ts": 1774833540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 414.42, "quote_volume": 126.81252, "trades": 4, "taker_buy_volume": 414.42, "taker_buy_quote": 126.81252}, {"ts": 1774833600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 432.28, "quote_volume": 132.27768, "trades": 2, "taker_buy_volume": 432.28, "taker_buy_quote": 132.27768}, {"ts": 1774833660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 600.73, "quote_volume": 183.82338, "trades": 7, "taker_buy_volume": 600.73, "taker_buy_quote": 183.82338}, {"ts": 1774833720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3511.97, "quote_volume": 1074.66282, "trades": 2, "taker_buy_volume": 134.26, "taker_buy_quote": 41.08356}, {"ts": 1774833780000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 109.72, "quote_volume": 33.68404, "trades": 1, "taker_buy_volume": 109.72, "taker_buy_quote": 33.68404}, {"ts": 1774833840000, "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 5595.74, "quote_volume": 1710.39839, "trades": 5, "taker_buy_volume": 278.47, "taker_buy_quote": 85.36307}, {"ts": 1774833900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 4210.13, "quote_volume": 1288.29978, "trades": 16, "taker_buy_volume": 4210.13, "taker_buy_quote": 1288.29978}, {"ts": 1774833960000, "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 1653.98, "quote_volume": 505.96506, "trades": 7, "taker_buy_volume": 944.74, "taker_buy_quote": 289.19686}, {"ts": 1774834020000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 15446.07, "quote_volume": 4749.29158, "trades": 21, "taker_buy_volume": 15446.07, "taker_buy_quote": 4749.29158}, {"ts": 1774834080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 147.93, "quote_volume": 45.56244, "trades": 4, "taker_buy_volume": 147.93, "taker_buy_quote": 45.56244}, {"ts": 1774834140000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 450.0, "quote_volume": 138.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834200000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 9563.21, "quote_volume": 2930.30187, "trades": 17, "taker_buy_volume": 131.9, "taker_buy_quote": 40.4933}, {"ts": 1774834260000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 2253.95, "quote_volume": 689.82967, "trades": 4, "taker_buy_volume": 120.97, "taker_buy_quote": 37.13779}, {"ts": 1774834320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 50.0, "quote_volume": 15.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834380000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 2836.79, "quote_volume": 867.31702, "trades": 14, "taker_buy_volume": 1393.17, "taker_buy_quote": 426.31002}, {"ts": 1774834440000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 2654.13, "quote_volume": 812.18853, "trades": 6, "taker_buy_volume": 1295.35, "taker_buy_quote": 396.40185}, {"ts": 1774834500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 107.19, "quote_volume": 32.80014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3537.06, "quote_volume": 1082.34036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 23.76, "quote_volume": 7.2468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834740000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 116.74, "quote_volume": 35.6057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 57.65, "quote_volume": 17.6409, "trades": 1, "taker_buy_volume": 57.65, "taker_buy_quote": 17.6409}, {"ts": 1774834860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 429.44, "quote_volume": 131.40864, "trades": 3, "taker_buy_volume": 429.44, "taker_buy_quote": 131.40864}, {"ts": 1774834920000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 69.31, "quote_volume": 21.13955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834980000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 6791.22, "quote_volume": 2078.11332, "trades": 4, "taker_buy_volume": 6791.22, "taker_buy_quote": 2078.11332}, {"ts": 1774835100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5218.07, "quote_volume": 1596.72942, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 275.4}, {"ts": 1774835160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1691.57, "quote_volume": 517.62042, "trades": 4, "taker_buy_volume": 841.16, "taker_buy_quote": 257.39496}, {"ts": 1774835220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 43.16, "quote_volume": 13.20696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3240.7, "quote_volume": 991.6542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 329.86, "quote_volume": 100.93716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3827.71, "quote_volume": 1171.27926, "trades": 4, "taker_buy_volume": 3827.71, "taker_buy_quote": 1171.27926}, {"ts": 1774835460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3879.92, "quote_volume": 1187.25552, "trades": 6, "taker_buy_volume": 32.51, "taker_buy_quote": 9.94806}, {"ts": 1774835520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3377.71, "quote_volume": 1033.57926, "trades": 1, "taker_buy_volume": 3377.71, "taker_buy_quote": 1033.57926}, {"ts": 1774835580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 539.58, "quote_volume": 165.11148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 597.24, "quote_volume": 182.75544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5816.02, "quote_volume": 1779.70212, "trades": 4, "taker_buy_volume": 3556.64, "taker_buy_quote": 1088.33184}, {"ts": 1774835760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 948.99, "quote_volume": 291.33993, "trades": 4, "taker_buy_volume": 948.99, "taker_buy_quote": 291.33993}, {"ts": 1774835820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 428.74, "quote_volume": 131.62318, "trades": 1, "taker_buy_volume": 428.74, "taker_buy_quote": 131.62318}, {"ts": 1774835880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 8142.66, "quote_volume": 2499.79662, "trades": 6, "taker_buy_volume": 8007.79, "taker_buy_quote": 2458.39153}, {"ts": 1774836000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 46.47, "quote_volume": 14.31276, "trades": 1, "taker_buy_volume": 46.47, "taker_buy_quote": 14.31276}, {"ts": 1774836180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836240000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 21357.69, "quote_volume": 6578.5731, "trades": 23, "taker_buy_volume": 5557.76, "taker_buy_quote": 1712.19466}, {"ts": 1774836300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 40.35, "quote_volume": 12.4278, "trades": 1, "taker_buy_volume": 40.35, "taker_buy_quote": 12.4278}, {"ts": 1774836360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1030.2, "quote_volume": 317.3016, "trades": 12, "taker_buy_volume": 1030.2, "taker_buy_quote": 317.3016}, {"ts": 1774836420000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 797.71, "quote_volume": 246.1054, "trades": 10, "taker_buy_volume": 261.12, "taker_buy_quote": 80.68608}, {"ts": 1774836480000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836540000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 628.19, "quote_volume": 194.11071, "trades": 7, "taker_buy_volume": 628.19, "taker_buy_quote": 194.11071}, {"ts": 1774836600000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 5520.66, "quote_volume": 1700.36328, "trades": 12, "taker_buy_volume": 791.6, "taker_buy_quote": 243.8128}, {"ts": 1774836780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836840000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 226.1, "quote_volume": 69.6388, "trades": 7, "taker_buy_volume": 226.1, "taker_buy_quote": 69.6388}, {"ts": 1774836900000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 473.41, "quote_volume": 145.81028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 32.57, "quote_volume": 10.03156, "trades": 1, "taker_buy_volume": 32.57, "taker_buy_quote": 10.03156}, {"ts": 1774837020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 426.64, "quote_volume": 131.40512, "trades": 1, "taker_buy_volume": 426.64, "taker_buy_quote": 131.40512}, {"ts": 1774837080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 226.78, "quote_volume": 69.62146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837140000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 7631.58, "quote_volume": 2350.40554, "trades": 15, "taker_buy_volume": 5429.37, "taker_buy_quote": 1672.24596}, {"ts": 1774837200000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 7199.98, "quote_volume": 2210.31278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 800.95, "quote_volume": 245.0907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 428.04, "quote_volume": 130.98024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837740000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1063.71, "quote_volume": 325.9314, "trades": 3, "taker_buy_volume": 436.14, "taker_buy_quote": 133.89498}, {"ts": 1774837800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 19.52, "quote_volume": 5.99264, "trades": 2, "taker_buy_volume": 19.52, "taker_buy_quote": 5.99264}, {"ts": 1774837860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 146.32, "quote_volume": 44.92024, "trades": 2, "taker_buy_volume": 146.32, "taker_buy_quote": 44.92024}, {"ts": 1774837980000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 645.83, "quote_volume": 197.3278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 16.52, "quote_volume": 5.0386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 56.23, "quote_volume": 17.15015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 505.0, "quote_volume": 154.53, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 154.53}, {"ts": 1774838220000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 2609.23, "quote_volume": 798.37418, "trades": 3, "taker_buy_volume": 2559.03, "taker_buy_quote": 783.06318}, {"ts": 1774838280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 133.29, "quote_volume": 40.65345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838400000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 173.48, "quote_volume": 52.93982, "trades": 2, "taker_buy_volume": 28.42, "taker_buy_quote": 8.69652}, {"ts": 1774838460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 32.67, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 32.67, "taker_buy_quote": 9.99702}, {"ts": 1774838520000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 14860.07, "quote_volume": 4537.79536, "trades": 33, "taker_buy_volume": 4124.01, "taker_buy_quote": 1261.94706}, {"ts": 1774838580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 912.05, "quote_volume": 279.99935, "trades": 1, "taker_buy_volume": 912.05, "taker_buy_quote": 279.99935}, {"ts": 1774838700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 7881.81, "quote_volume": 2419.71567, "trades": 8, "taker_buy_volume": 4054.1, "taker_buy_quote": 1244.6087}, {"ts": 1774838760000, "open": 0.306, "high": 0.308, "low": 0.306, "close": 0.308, "volume": 13774.7, "quote_volume": 4242.55124, "trades": 16, "taker_buy_volume": 4886.59, "taker_buy_quote": 1505.06972}, {"ts": 1774838820000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838880000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3377.71, "quote_volume": 1040.33468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3860.17, "quote_volume": 1188.93236, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 138.6}, {"ts": 1774839000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 354.15, "quote_volume": 109.0782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 780.57, "quote_volume": 239.63499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839120000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 84.06, "quote_volume": 25.89048, "trades": 1, "taker_buy_volume": 84.06, "taker_buy_quote": 25.89048}, {"ts": 1774839240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 24.39, "quote_volume": 7.51212, "trades": 1, "taker_buy_volume": 24.39, "taker_buy_quote": 7.51212}, {"ts": 1774839300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 33.75, "quote_volume": 10.395, "trades": 1, "taker_buy_volume": 33.75, "taker_buy_quote": 10.395}, {"ts": 1774839480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839720000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 473.72, "quote_volume": 145.71514, "trades": 4, "taker_buy_volume": 283.1, "taker_buy_quote": 87.1948}, {"ts": 1774839780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 208.25, "quote_volume": 64.141, "trades": 8, "taker_buy_volume": 208.25, "taker_buy_quote": 64.141}, {"ts": 1774839840000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 199.93, "quote_volume": 61.57844, "trades": 4, "taker_buy_volume": 199.93, "taker_buy_quote": 61.57844}, {"ts": 1774839900000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1739.93, "quote_volume": 535.89844, "trades": 10, "taker_buy_volume": 1739.93, "taker_buy_quote": 535.89844}, {"ts": 1774839960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840020000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 155.0, "quote_volume": 47.70185, "trades": 2, "taker_buy_volume": 116.85, "taker_buy_quote": 35.9898}, {"ts": 1774840080000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 5680.39, "quote_volume": 1744.09207, "trades": 6, "taker_buy_volume": 212.34, "taker_buy_quote": 65.40072}, {"ts": 1774840140000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1448.0, "quote_volume": 444.536, "trades": 3, "taker_buy_volume": 1448.0, "taker_buy_quote": 444.536}, {"ts": 1774840200000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 741.33, "quote_volume": 227.56619, "trades": 5, "taker_buy_volume": 719.21, "taker_buy_quote": 220.79747}, {"ts": 1774840260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2567.3, "quote_volume": 788.1611, "trades": 6, "taker_buy_volume": 2567.3, "taker_buy_quote": 788.1611}, {"ts": 1774840320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 262.25, "quote_volume": 80.51075, "trades": 2, "taker_buy_volume": 262.25, "taker_buy_quote": 80.51075}, {"ts": 1774840380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 232.25, "quote_volume": 71.30075, "trades": 2, "taker_buy_volume": 232.25, "taker_buy_quote": 71.30075}, {"ts": 1774840440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 271.24, "quote_volume": 83.27068, "trades": 2, "taker_buy_volume": 271.24, "taker_buy_quote": 83.27068}, {"ts": 1774840560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 665.15, "quote_volume": 204.20105, "trades": 2, "taker_buy_volume": 665.15, "taker_buy_quote": 204.20105}, {"ts": 1774840620000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 355.71, "quote_volume": 109.12017, "trades": 3, "taker_buy_volume": 272.91, "taker_buy_quote": 83.78337}, {"ts": 1774840680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 134.74, "quote_volume": 41.36518, "trades": 1, "taker_buy_volume": 134.74, "taker_buy_quote": 41.36518}, {"ts": 1774840740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 332.24, "quote_volume": 101.99768, "trades": 2, "taker_buy_volume": 332.24, "taker_buy_quote": 101.99768}, {"ts": 1774840800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 147.62, "quote_volume": 45.31934, "trades": 1, "taker_buy_volume": 147.62, "taker_buy_quote": 45.31934}, {"ts": 1774840860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 124.98, "quote_volume": 38.36886, "trades": 1, "taker_buy_volume": 124.98, "taker_buy_quote": 38.36886}, {"ts": 1774840920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 131.98, "quote_volume": 40.51786, "trades": 1, "taker_buy_volume": 131.98, "taker_buy_quote": 40.51786}, {"ts": 1774840980000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 588.57, "quote_volume": 180.24819, "trades": 4, "taker_buy_volume": 145.77, "taker_buy_quote": 44.75139}, {"ts": 1774841040000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1149.78, "quote_volume": 352.23969, "trades": 5, "taker_buy_volume": 407.01, "taker_buy_quote": 124.95207}, {"ts": 1774841100000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1219.1, "quote_volume": 373.28331, "trades": 3, "taker_buy_volume": 238.71, "taker_buy_quote": 73.28397}, {"ts": 1774841160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 126.1, "quote_volume": 38.7127, "trades": 1, "taker_buy_volume": 126.1, "taker_buy_quote": 38.7127}, {"ts": 1774841220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 326.79, "quote_volume": 99.99774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841280000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 5709.06, "quote_volume": 1747.09389, "trades": 14, "taker_buy_volume": 4301.62, "taker_buy_quote": 1316.41725}, {"ts": 1774841340000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 5230.88, "quote_volume": 1603.66364, "trades": 6, "taker_buy_volume": 5230.88, "taker_buy_quote": 1603.66364}, {"ts": 1774841400000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 149.57, "quote_volume": 45.88705, "trades": 2, "taker_buy_volume": 118.63, "taker_buy_quote": 36.41941}, {"ts": 1774841460000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 103.68, "quote_volume": 31.82976, "trades": 1, "taker_buy_volume": 103.68, "taker_buy_quote": 31.82976}, {"ts": 1774841520000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1429.63, "quote_volume": 437.92527, "trades": 4, "taker_buy_volume": 458.49, "taker_buy_quote": 140.75643}, {"ts": 1774841580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 44.79, "quote_volume": 13.75053, "trades": 1, "taker_buy_volume": 44.79, "taker_buy_quote": 13.75053}, {"ts": 1774841640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841700000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841820000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1204.87, "quote_volume": 369.89509, "trades": 3, "taker_buy_volume": 1204.87, "taker_buy_quote": 369.89509}, {"ts": 1774841880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 288.89, "quote_volume": 88.68923, "trades": 3, "taker_buy_volume": 288.89, "taker_buy_quote": 88.68923}, {"ts": 1774842000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 13477.32, "quote_volume": 4124.05992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 19.85, "quote_volume": 6.05425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 4475.19, "quote_volume": 1364.93295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 16.33, "quote_volume": 4.99698, "trades": 1, "taker_buy_volume": 16.33, "taker_buy_quote": 4.99698}, {"ts": 1774842360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 105.03, "quote_volume": 32.03415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 20.74, "quote_volume": 6.3257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842660000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 18379.79, "quote_volume": 5598.34678, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 274.5}, {"ts": 1774842720000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 676.58, "quote_volume": 206.3569, "trades": 3, "taker_buy_volume": 676.58, "taker_buy_quote": 206.3569}, {"ts": 1774842780000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 19676.93, "quote_volume": 5995.88491, "trades": 25, "taker_buy_volume": 7036.21, "taker_buy_quote": 2146.04405}, {"ts": 1774842840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 510.9, "quote_volume": 155.8245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 7315.46, "quote_volume": 2231.2153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842960000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3197.94, "quote_volume": 972.17376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843080000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 224.33, "quote_volume": 68.30958, "trades": 3, "taker_buy_volume": 113.26, "taker_buy_quote": 34.5443}, {"ts": 1774843140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 56.7, "quote_volume": 17.2368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 62.4, "quote_volume": 18.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 131.57, "quote_volume": 39.99728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 153.55, "quote_volume": 46.83275, "trades": 2, "taker_buy_volume": 153.55, "taker_buy_quote": 46.83275}, {"ts": 1774843380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 249.57, "quote_volume": 76.36842, "trades": 3, "taker_buy_volume": 249.57, "taker_buy_quote": 76.36842}, {"ts": 1774843440000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 588.26, "quote_volume": 180.00756, "trades": 5, "taker_buy_volume": 588.26, "taker_buy_quote": 180.00756}, {"ts": 1774843500000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 143.62, "quote_volume": 43.94772, "trades": 1, "taker_buy_volume": 143.62, "taker_buy_quote": 43.94772}, {"ts": 1774843560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843620000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 4622.45, "quote_volume": 1414.4697, "trades": 5, "taker_buy_volume": 4622.45, "taker_buy_quote": 1414.4697}, {"ts": 1774843680000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 119.45, "quote_volume": 36.5517, "trades": 1, "taker_buy_volume": 119.45, "taker_buy_quote": 36.5517}, {"ts": 1774843740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 103.69, "quote_volume": 31.72914, "trades": 1, "taker_buy_volume": 103.69, "taker_buy_quote": 31.72914}, {"ts": 1774843800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2094.46, "quote_volume": 640.90476, "trades": 4, "taker_buy_volume": 2094.46, "taker_buy_quote": 640.90476}, {"ts": 1774843860000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 1231.73, "quote_volume": 375.78004, "trades": 3, "taker_buy_volume": 102.39, "taker_buy_quote": 31.33134}, {"ts": 1774843920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 103.58, "quote_volume": 31.69548, "trades": 1, "taker_buy_volume": 103.58, "taker_buy_quote": 31.69548}, {"ts": 1774843980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844040000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1312.65, "quote_volume": 401.77296, "trades": 5, "taker_buy_volume": 1312.65, "taker_buy_quote": 401.77296}, {"ts": 1774844100000, "open": 0.307, "high": 0.31, "low": 0.306, "close": 0.309, "volume": 89039.32, "quote_volume": 27455.08731, "trades": 85, "taker_buy_volume": 85194.43, "taker_buy_quote": 26267.6225}, {"ts": 1774844160000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 462.98, "quote_volume": 143.41115, "trades": 3, "taker_buy_volume": 462.98, "taker_buy_quote": 143.41115}, {"ts": 1774844220000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 2305.13, "quote_volume": 710.6318, "trades": 8, "taker_buy_volume": 911.5, "taker_buy_quote": 281.39376}, {"ts": 1774844280000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 902.37, "quote_volume": 278.63561, "trades": 5, "taker_buy_volume": 705.65, "taker_buy_quote": 218.04585}, {"ts": 1774844340000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1491.18, "quote_volume": 460.12527, "trades": 7, "taker_buy_volume": 841.83, "taker_buy_quote": 260.12547}, {"ts": 1774844400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 869.02, "quote_volume": 268.52718, "trades": 7, "taker_buy_volume": 869.02, "taker_buy_quote": 268.52718}, {"ts": 1774844460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 384.73, "quote_volume": 118.88157, "trades": 7, "taker_buy_volume": 384.73, "taker_buy_quote": 118.88157}, {"ts": 1774844520000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 465.11, "quote_volume": 143.61408, "trades": 6, "taker_buy_volume": 360.2, "taker_buy_quote": 111.3018}, {"ts": 1774844580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 220.82, "quote_volume": 68.23338, "trades": 5, "taker_buy_volume": 220.82, "taker_buy_quote": 68.23338}, {"ts": 1774844640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 461.58, "quote_volume": 142.62822, "trades": 7, "taker_buy_volume": 461.58, "taker_buy_quote": 142.62822}, {"ts": 1774844700000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 688.82, "quote_volume": 212.45598, "trades": 6, "taker_buy_volume": 299.42, "taker_buy_quote": 92.52078}, {"ts": 1774844760000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 7145.5, "quote_volume": 2201.02359, "trades": 10, "taker_buy_volume": 434.27, "taker_buy_quote": 133.96475}, {"ts": 1774844820000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 225.79, "quote_volume": 69.54379, "trades": 3, "taker_buy_volume": 225.79, "taker_buy_quote": 69.54379}, {"ts": 1774844880000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 778.14, "quote_volume": 239.96285, "trades": 7, "taker_buy_volume": 745.73, "taker_buy_quote": 229.98057}, {"ts": 1774844940000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 4191.06, "quote_volume": 1290.98767, "trades": 10, "taker_buy_volume": 395.76, "taker_buy_quote": 122.03527}, {"ts": 1774845000000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 471.39, "quote_volume": 145.16791, "trades": 6, "taker_buy_volume": 451.18, "taker_buy_quote": 138.96344}, {"ts": 1774845060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 377.25, "quote_volume": 116.193, "trades": 4, "taker_buy_volume": 377.25, "taker_buy_quote": 116.193}, {"ts": 1774845120000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 852.38, "quote_volume": 261.88158, "trades": 4, "taker_buy_volume": 200.92, "taker_buy_quote": 61.88336}, {"ts": 1774845180000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 223.56, "quote_volume": 68.81005, "trades": 3, "taker_buy_volume": 177.13, "taker_buy_quote": 54.55604}, {"ts": 1774845240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 222.22, "quote_volume": 68.44376, "trades": 2, "taker_buy_volume": 222.22, "taker_buy_quote": 68.44376}, {"ts": 1774845300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 182.46, "quote_volume": 56.19768, "trades": 2, "taker_buy_volume": 182.46, "taker_buy_quote": 56.19768}, {"ts": 1774845360000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 264.83, "quote_volume": 81.56764, "trades": 3, "taker_buy_volume": 264.83, "taker_buy_quote": 81.56764}, {"ts": 1774845420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 664.53, "quote_volume": 204.67524, "trades": 3, "taker_buy_volume": 664.53, "taker_buy_quote": 204.67524}, {"ts": 1774845480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 141.53, "quote_volume": 43.59124, "trades": 2, "taker_buy_volume": 141.53, "taker_buy_quote": 43.59124}, {"ts": 1774845540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 254.24, "quote_volume": 78.30592, "trades": 3, "taker_buy_volume": 254.24, "taker_buy_quote": 78.30592}, {"ts": 1774845600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 247.8, "quote_volume": 76.3224, "trades": 3, "taker_buy_volume": 247.8, "taker_buy_quote": 76.3224}, {"ts": 1774845660000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 234.27, "quote_volume": 72.15516, "trades": 2, "taker_buy_volume": 234.27, "taker_buy_quote": 72.15516}, {"ts": 1774845720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 277.22, "quote_volume": 85.38376, "trades": 3, "taker_buy_volume": 277.22, "taker_buy_quote": 85.38376}, {"ts": 1774845780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 186.47, "quote_volume": 57.43276, "trades": 2, "taker_buy_volume": 186.47, "taker_buy_quote": 57.43276}, {"ts": 1774845840000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 7586.22, "quote_volume": 2336.7733, "trades": 4, "taker_buy_volume": 7586.22, "taker_buy_quote": 2336.7733}, {"ts": 1774845900000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 450.38, "quote_volume": 138.92974, "trades": 5, "taker_buy_volume": 212.7, "taker_buy_quote": 65.7243}, {"ts": 1774845960000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 126.45, "quote_volume": 39.07305, "trades": 2, "taker_buy_volume": 126.45, "taker_buy_quote": 39.07305}, {"ts": 1774846020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 110.76, "quote_volume": 34.11408, "trades": 2, "taker_buy_volume": 110.76, "taker_buy_quote": 34.11408}, {"ts": 1774846080000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 346.09, "quote_volume": 106.57932, "trades": 4, "taker_buy_volume": 329.69, "taker_buy_quote": 101.54452}, {"ts": 1774846140000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 437.51, "quote_volume": 134.75308, "trades": 4, "taker_buy_volume": 437.51, "taker_buy_quote": 134.75308}, {"ts": 1774846200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 99.72, "quote_volume": 30.71376, "trades": 2, "taker_buy_volume": 99.72, "taker_buy_quote": 30.71376}, {"ts": 1774846260000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 331.69, "quote_volume": 101.96272, "trades": 3, "taker_buy_volume": 133.89, "taker_buy_quote": 41.23812}, {"ts": 1774846320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846380000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 6735.15, "quote_volume": 2067.58469, "trades": 15, "taker_buy_volume": 1265.92, "taker_buy_quote": 388.63744}, {"ts": 1774846440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 5285.41, "quote_volume": 1622.62087, "trades": 4, "taker_buy_volume": 2071.67, "taker_buy_quote": 636.00269}, {"ts": 1774846500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 17.06, "quote_volume": 5.23742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3284.96, "quote_volume": 1008.48272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3518.24, "quote_volume": 1080.09968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 20.48, "quote_volume": 6.28736, "trades": 1, "taker_buy_volume": 20.48, "taker_buy_quote": 6.28736}, {"ts": 1774846800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1142.76, "quote_volume": 350.82732, "trades": 4, "taker_buy_volume": 1142.76, "taker_buy_quote": 350.82732}, {"ts": 1774846860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 7955.12, "quote_volume": 2442.22184, "trades": 7, "taker_buy_volume": 7955.12, "taker_buy_quote": 2442.22184}, {"ts": 1774846920000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 8169.15, "quote_volume": 2511.22105, "trades": 11, "taker_buy_volume": 8112.15, "taker_buy_quote": 2493.72205}, {"ts": 1774846980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 2147.57, "quote_volume": 661.45156, "trades": 5, "taker_buy_volume": 2147.57, "taker_buy_quote": 661.45156}, {"ts": 1774847040000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 32.6, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 32.6, "taker_buy_quote": 10.0408}, {"ts": 1774847100000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 2763.29, "quote_volume": 851.07387, "trades": 9, "taker_buy_volume": 2743.84, "taker_buy_quote": 845.10272}, {"ts": 1774847160000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 136.86, "quote_volume": 42.15288, "trades": 2, "taker_buy_volume": 136.86, "taker_buy_quote": 42.15288}, {"ts": 1774847220000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 23.36, "quote_volume": 7.17152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847340000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 925.82, "quote_volume": 285.15256, "trades": 6, "taker_buy_volume": 925.82, "taker_buy_quote": 285.15256}, {"ts": 1774847400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 375.0, "quote_volume": 115.5, "trades": 4, "taker_buy_volume": 375.0, "taker_buy_quote": 115.5}, {"ts": 1774847460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 475.0, "quote_volume": 146.3, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 146.3}, {"ts": 1774847520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 612.35, "quote_volume": 188.6038, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 138.6}, {"ts": 1774847580000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 3520.23, "quote_volume": 1084.13994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 565.28, "quote_volume": 173.54096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847700000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 2184.8, "quote_volume": 670.75665, "trades": 4, "taker_buy_volume": 23.05, "taker_buy_quote": 7.0994}, {"ts": 1774847760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847820000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 4313.47, "quote_volume": 1324.2603, "trades": 10, "taker_buy_volume": 475.01, "taker_buy_quote": 145.85308}, {"ts": 1774847880000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 39.2, "quote_volume": 12.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848120000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 1621.51, "quote_volume": 498.03878, "trades": 5, "taker_buy_volume": 235.21, "taker_buy_quote": 72.44468}, {"ts": 1774848180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 157.86, "quote_volume": 48.62088, "trades": 1, "taker_buy_volume": 157.86, "taker_buy_quote": 48.62088}, {"ts": 1774848360000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 61.46, "quote_volume": 18.86822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848420000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848480000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 454.39, "quote_volume": 139.49773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848540000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 3240.7, "quote_volume": 995.05562, "trades": 5, "taker_buy_volume": 610.72, "taker_buy_quote": 187.65176}, {"ts": 1774848600000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 458.89, "quote_volume": 140.87923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 526.47, "quote_volume": 162.15276, "trades": 2, "taker_buy_volume": 526.47, "taker_buy_quote": 162.15276}, {"ts": 1774848780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 388.31, "quote_volume": 119.59948, "trades": 3, "taker_buy_volume": 388.31, "taker_buy_quote": 119.59948}, {"ts": 1774848840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 823.89, "quote_volume": 252.93423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1044.95, "quote_volume": 320.79965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 20.03, "quote_volume": 6.14921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849020000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849080000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849140000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1142.34, "quote_volume": 350.69838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849200000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 17945.94, "quote_volume": 5499.43585, "trades": 16, "taker_buy_volume": 3204.78, "taker_buy_quote": 983.86746}, {"ts": 1774849260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1646.1, "quote_volume": 505.3527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849440000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 22252.24, "quote_volume": 6853.68992, "trades": 10, "taker_buy_volume": 22252.24, "taker_buy_quote": 6853.68992}, {"ts": 1774849500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 5455.58, "quote_volume": 1680.31864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 9590.25, "quote_volume": 2953.797, "trades": 10, "taker_buy_volume": 9590.25, "taker_buy_quote": 2953.797}, {"ts": 1774849620000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 16445.66, "quote_volume": 5081.70894, "trades": 10, "taker_buy_volume": 16445.66, "taker_buy_quote": 5081.70894}, {"ts": 1774849680000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1893.4, "quote_volume": 583.7798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849740000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 240.69, "quote_volume": 74.13252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849800000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 13787.44, "quote_volume": 4256.74754, "trades": 7, "taker_buy_volume": 10216.02, "taker_buy_quote": 3156.75018}, {"ts": 1774849860000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 4698.09, "quote_volume": 1447.04573, "trades": 9, "taker_buy_volume": 34.01, "taker_buy_quote": 10.50909}, {"ts": 1774849920000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849980000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 28.93, "quote_volume": 8.93937, "trades": 1, "taker_buy_volume": 28.93, "taker_buy_quote": 8.93937}, {"ts": 1774850100000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 620.64, "quote_volume": 191.13712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850220000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 22.24, "quote_volume": 6.82768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850400000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 16.77, "quote_volume": 5.16516, "trades": 1, "taker_buy_volume": 16.77, "taker_buy_quote": 5.16516}, {"ts": 1774850460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850580000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 2500.73, "quote_volume": 767.82246, "trades": 7, "taker_buy_volume": 98.35, "taker_buy_quote": 30.2918}, {"ts": 1774850640000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 9360.76, "quote_volume": 2883.11408, "trades": 9, "taker_buy_volume": 9360.76, "taker_buy_quote": 2883.11408}, {"ts": 1774850700000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3187.0, "quote_volume": 981.596, "trades": 1, "taker_buy_volume": 3187.0, "taker_buy_quote": 981.596}, {"ts": 1774850760000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 450.0, "quote_volume": 138.6, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 138.6}, {"ts": 1774850820000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850880000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 5664.03, "quote_volume": 1744.66506, "trades": 7, "taker_buy_volume": 1547.61, "taker_buy_quote": 476.8077}, {"ts": 1774850940000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3112.13, "quote_volume": 958.53604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851000000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4882.12, "quote_volume": 1503.69296, "trades": 6, "taker_buy_volume": 1402.76, "taker_buy_quote": 432.05008}, {"ts": 1774851060000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 445.63, "quote_volume": 137.25404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851120000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851180000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851240000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851300000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 4380.85, "quote_volume": 1349.3018, "trades": 8, "taker_buy_volume": 3197.15, "taker_buy_quote": 984.7222}, {"ts": 1774851360000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 3952.89, "quote_volume": 1216.77545, "trades": 4, "taker_buy_volume": 3238.22, "taker_buy_quote": 997.37176}, {"ts": 1774851420000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851480000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 132.15, "quote_volume": 40.7022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851540000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 244.0, "quote_volume": 75.152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851600000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 676.79, "quote_volume": 207.77453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851660000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851720000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 19.5, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851840000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851900000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 7127.96, "quote_volume": 2195.41168, "trades": 62, "taker_buy_volume": 1806.75, "taker_buy_quote": 556.479}, {"ts": 1774851960000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 497.9, "quote_volume": 153.3532, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852020000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 3299.21, "quote_volume": 1016.15668, "trades": 5, "taker_buy_volume": 3299.21, "taker_buy_quote": 1016.15668}, {"ts": 1774852080000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852140000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 27534.82, "quote_volume": 8504.99438, "trades": 32, "taker_buy_volume": 27456.82, "taker_buy_quote": 8480.97038}, {"ts": 1774852200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852260000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 16.75, "quote_volume": 5.159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852320000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852380000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 41.61, "quote_volume": 12.85749, "trades": 1, "taker_buy_volume": 41.61, "taker_buy_quote": 12.85749}, {"ts": 1774852440000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852500000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 5505.4, "quote_volume": 1695.6632, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852560000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1307.48, "quote_volume": 402.70384, "trades": 9, "taker_buy_volume": 1307.48, "taker_buy_quote": 402.70384}, {"ts": 1774852620000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 22.79, "quote_volume": 6.99653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852800000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 15121.0, "quote_volume": 4638.954, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1624.98, "quote_volume": 497.24388, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3308.71, "quote_volume": 1012.46526, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853280000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1024.88, "quote_volume": 314.63816, "trades": 4, "taker_buy_volume": 1024.88, "taker_buy_quote": 314.63816}, {"ts": 1774853340000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 3488.9, "quote_volume": 1068.48929, "trades": 32, "taker_buy_volume": 885.89, "taker_buy_quote": 271.96823}, {"ts": 1774853400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5087.81, "quote_volume": 1556.86986, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853460000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 496.12, "quote_volume": 151.8808, "trades": 2, "taker_buy_volume": 68.08, "taker_buy_quote": 20.90056}, {"ts": 1774853520000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2070.46, "quote_volume": 635.63122, "trades": 1, "taker_buy_volume": 2070.46, "taker_buy_quote": 635.63122}, {"ts": 1774853580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3267.97, "quote_volume": 999.99882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 4133.5, "quote_volume": 1264.851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 247.17, "quote_volume": 75.63402, "trades": 1, "taker_buy_volume": 247.17, "taker_buy_quote": 75.63402}, {"ts": 1774853760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 211.13, "quote_volume": 64.39465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 400.0, "quote_volume": 122.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2365.86, "quote_volume": 721.5873, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 6085.33, "quote_volume": 1856.02565, "trades": 39, "taker_buy_volume": 4548.63, "taker_buy_quote": 1387.33215}, {"ts": 1774854060000, "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 3449.52, "quote_volume": 1054.79772, "trades": 9, "taker_buy_volume": 3213.12, "taker_buy_quote": 982.76472}, {"ts": 1774854120000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 608.86, "quote_volume": 185.74167, "trades": 4, "taker_buy_volume": 39.37, "taker_buy_quote": 12.04722}, {"ts": 1774854180000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 2234.85, "quote_volume": 681.62925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 58.49, "quote_volume": 17.89794, "trades": 1, "taker_buy_volume": 58.49, "taker_buy_quote": 17.89794}, {"ts": 1774854300000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 41.2, "quote_volume": 12.58233, "trades": 2, "taker_buy_volume": 16.33, "taker_buy_quote": 4.99698}, {"ts": 1774854360000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 65.24, "quote_volume": 19.93601, "trades": 2, "taker_buy_volume": 37.81, "taker_buy_quote": 11.56986}, {"ts": 1774854420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 33.43, "quote_volume": 10.19615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 34.66, "quote_volume": 10.60596, "trades": 1, "taker_buy_volume": 34.66, "taker_buy_quote": 10.60596}, {"ts": 1774854540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 52.1, "quote_volume": 15.8905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854960000, "open": 0.305, "high": 0.305, "low": 0.302, "close": 0.304, "volume": 59236.63, "quote_volume": 17993.3611, "trades": 83, "taker_buy_volume": 71.68, "taker_buy_quote": 21.79072}, {"ts": 1774855020000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855080000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 13283.91, "quote_volume": 4044.24624, "trades": 12, "taker_buy_volume": 13283.91, "taker_buy_quote": 4044.24624}, {"ts": 1774855140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 211.5, "quote_volume": 64.296, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 64.296}, {"ts": 1774855200000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 13883.06, "quote_volume": 4208.74518, "trades": 18, "taker_buy_volume": 13299.78, "taker_buy_quote": 4032.01134}, {"ts": 1774855260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2068.38, "quote_volume": 626.71914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 79.6, "quote_volume": 24.1188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855380000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 10395.16, "quote_volume": 3144.98132, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 16.93, "quote_volume": 5.12979, "trades": 1, "taker_buy_volume": 16.93, "taker_buy_quote": 5.12979}, {"ts": 1774855500000, "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 5490.5, "quote_volume": 1664.95051, "trades": 8, "taker_buy_volume": 5416.96, "taker_buy_quote": 1642.72078}, {"ts": 1774855560000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 8260.03, "quote_volume": 2510.94434, "trades": 50, "taker_buy_volume": 4794.14, "taker_buy_quote": 1457.41856}, {"ts": 1774855620000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1383.88, "quote_volume": 420.69952, "trades": 2, "taker_buy_volume": 1383.88, "taker_buy_quote": 420.69952}, {"ts": 1774855680000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 276.6, "quote_volume": 83.8098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855800000, "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 58888.81, "quote_volume": 17964.169, "trades": 87, "taker_buy_volume": 49221.77, "taker_buy_quote": 15009.34383}, {"ts": 1774855860000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 579.8, "quote_volume": 177.56986, "trades": 5, "taker_buy_volume": 151.06, "taker_buy_quote": 46.37542}, {"ts": 1774855920000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 17452.66, "quote_volume": 5357.88822, "trades": 46, "taker_buy_volume": 13937.27, "taker_buy_quote": 4278.74189}, {"ts": 1774855980000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 9176.84, "quote_volume": 2808.00456, "trades": 45, "taker_buy_volume": 42.46, "taker_buy_quote": 12.99276}, {"ts": 1774856040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1448.91, "quote_volume": 441.91755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 31.38, "quote_volume": 9.5709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1898.92, "quote_volume": 579.1706, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 428.74, "quote_volume": 130.7657, "trades": 1, "taker_buy_volume": 428.74, "taker_buy_quote": 130.7657}, {"ts": 1774856340000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856400000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 673.2, "quote_volume": 205.1684, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856460000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 54.87, "quote_volume": 16.70179, "trades": 2, "taker_buy_volume": 21.31, "taker_buy_quote": 6.49955}, {"ts": 1774856520000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 4627.05, "quote_volume": 1411.25025, "trades": 7, "taker_buy_volume": 4627.05, "taker_buy_quote": 1411.25025}, {"ts": 1774856580000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1066.26, "quote_volume": 324.14304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856760000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 4395.62, "quote_volume": 1337.25505, "trades": 61, "taker_buy_volume": 986.57, "taker_buy_quote": 300.90385}, {"ts": 1774856820000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3003.39, "quote_volume": 913.03056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 9013.43, "quote_volume": 2749.09615, "trades": 2, "taker_buy_volume": 9013.43, "taker_buy_quote": 2749.09615}, {"ts": 1774856940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2641.6, "quote_volume": 808.3296, "trades": 12, "taker_buy_volume": 2011.2, "taker_buy_quote": 615.4272}, {"ts": 1774857120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3537.89, "quote_volume": 1082.59434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 7128.02, "quote_volume": 2181.17412, "trades": 5, "taker_buy_volume": 4732.51, "taker_buy_quote": 1448.14806}, {"ts": 1774857240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1418.4, "quote_volume": 434.0304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 555.91, "quote_volume": 170.10846, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 280.32, "quote_volume": 85.77792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857720000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 53.12, "quote_volume": 16.30784, "trades": 2, "taker_buy_volume": 53.12, "taker_buy_quote": 16.30784}, {"ts": 1774857780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 116.52, "quote_volume": 35.65512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857840000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 450.0, "quote_volume": 138.15, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 138.15}, {"ts": 1774857900000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 2189.46, "quote_volume": 673.94536, "trades": 5, "taker_buy_volume": 1781.14, "taker_buy_quote": 548.59112}, {"ts": 1774857960000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 1322.62, "quote_volume": 407.33482, "trades": 5, "taker_buy_volume": 1290.48, "taker_buy_quote": 397.46784}, {"ts": 1774858020000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 3010.5, "quote_volume": 923.78623, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858140000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 42253.75, "quote_volume": 12902.83921, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858200000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 7116.34, "quote_volume": 2170.51406, "trades": 81, "taker_buy_volume": 3227.75, "taker_buy_quote": 984.49411}, {"ts": 1774858260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1779.35, "quote_volume": 542.70175, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858380000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 6631.81, "quote_volume": 2030.92556, "trades": 9, "taker_buy_volume": 6550.25, "taker_buy_quote": 2005.9682}, {"ts": 1774858440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 606.39, "quote_volume": 186.16173, "trades": 1, "taker_buy_volume": 606.39, "taker_buy_quote": 186.16173}, {"ts": 1774858500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 5298.53, "quote_volume": 1626.64871, "trades": 40, "taker_buy_volume": 5230.07, "taker_buy_quote": 1605.63149}, {"ts": 1774858560000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 16419.2, "quote_volume": 5037.26426, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 18.62, "quote_volume": 5.71634, "trades": 1, "taker_buy_volume": 18.62, "taker_buy_quote": 5.71634}, {"ts": 1774858680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858740000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 3512.01, "quote_volume": 1074.42396, "trades": 4, "taker_buy_volume": 3228.29, "taker_buy_quote": 987.85674}, {"ts": 1774858800000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 148.73, "quote_volume": 45.56188, "trades": 3, "taker_buy_volume": 50.5, "taker_buy_quote": 15.5035}, {"ts": 1774858860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 4005.83, "quote_volume": 1225.78398, "trades": 5, "taker_buy_volume": 3197.39, "taker_buy_quote": 978.40134}, {"ts": 1774858920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 3197.39, "quote_volume": 978.40134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859040000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 233.07, "quote_volume": 71.08635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859100000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 44.0, "quote_volume": 13.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 42.33, "quote_volume": 12.95298, "trades": 2, "taker_buy_volume": 42.33, "taker_buy_quote": 12.95298}, {"ts": 1774859340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2216.51, "quote_volume": 678.25206, "trades": 2, "taker_buy_volume": 2216.51, "taker_buy_quote": 678.25206}, {"ts": 1774859400000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 7607.77, "quote_volume": 2327.71609, "trades": 5, "taker_buy_volume": 7346.24, "taker_buy_quote": 2247.94944}, {"ts": 1774859460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 22.51, "quote_volume": 6.88806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859520000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 295.89, "quote_volume": 90.50092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 41.88, "quote_volume": 12.81528, "trades": 1, "taker_buy_volume": 41.88, "taker_buy_quote": 12.81528}, {"ts": 1774859640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 65.35, "quote_volume": 19.9971, "trades": 1, "taker_buy_volume": 65.35, "taker_buy_quote": 19.9971}, {"ts": 1774859760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 32.8, "quote_volume": 10.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859820000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 6700.73, "quote_volume": 2050.42338, "trades": 6, "taker_buy_volume": 6672.33, "taker_buy_quote": 2041.73298}, {"ts": 1774859880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859940000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 21438.64, "quote_volume": 6593.44172, "trades": 41, "taker_buy_volume": 16841.93, "taker_buy_quote": 5182.25175}, {"ts": 1774860000000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 52.88, "quote_volume": 16.23416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860060000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3111.99, "quote_volume": 955.38093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 554.09, "quote_volume": 169.55154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 164.12, "quote_volume": 50.22072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 20.28, "quote_volume": 6.20568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5125.67, "quote_volume": 1568.45502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 133.63, "quote_volume": 40.75715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5602.57, "quote_volume": 1714.38642, "trades": 7, "taker_buy_volume": 5602.57, "taker_buy_quote": 1714.38642}, {"ts": 1774860660000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5837.38, "quote_volume": 1786.23828, "trades": 6, "taker_buy_volume": 1567.01, "taker_buy_quote": 479.50506}, {"ts": 1774860720000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 20.33, "quote_volume": 6.22098, "trades": 1, "taker_buy_volume": 20.33, "taker_buy_quote": 6.22098}, {"ts": 1774860780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860840000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 429.44, "quote_volume": 131.40864, "trades": 1, "taker_buy_volume": 429.44, "taker_buy_quote": 131.40864}, {"ts": 1774860900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860960000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 81.5, "quote_volume": 24.939, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 24.939}, {"ts": 1774861020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 162.0, "quote_volume": 49.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861080000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 7346.26, "quote_volume": 2240.6093, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861140000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 1297.58, "quote_volume": 395.34446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861200000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 1184.98, "quote_volume": 360.3759, "trades": 7, "taker_buy_volume": 141.98, "taker_buy_quote": 43.3039}, {"ts": 1774861260000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861320000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 3055.41, "quote_volume": 931.90005, "trades": 2, "taker_buy_volume": 3055.41, "taker_buy_quote": 931.90005}, {"ts": 1774861380000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 96.31, "quote_volume": 29.47086, "trades": 1, "taker_buy_volume": 96.31, "taker_buy_quote": 29.47086}, {"ts": 1774861440000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 140.04, "quote_volume": 42.7122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861500000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 52.67, "quote_volume": 16.06435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861560000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861620000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861680000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 88.01, "quote_volume": 26.93106, "trades": 1, "taker_buy_volume": 88.01, "taker_buy_quote": 26.93106}, {"ts": 1774861800000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 860.28, "quote_volume": 263.24568, "trades": 2, "taker_buy_volume": 860.28, "taker_buy_quote": 263.24568}, {"ts": 1774861920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 530.14, "quote_volume": 162.22284, "trades": 2, "taker_buy_volume": 530.14, "taker_buy_quote": 162.22284}, {"ts": 1774861980000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 928.36, "quote_volume": 283.51476, "trades": 3, "taker_buy_volume": 364.96, "taker_buy_quote": 111.67776}, {"ts": 1774862040000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 15631.1, "quote_volume": 4779.2987, "trades": 35, "taker_buy_volume": 7073.04, "taker_buy_quote": 2164.35024}, {"ts": 1774862100000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 442.47, "quote_volume": 135.39582, "trades": 1, "taker_buy_volume": 442.47, "taker_buy_quote": 135.39582}, {"ts": 1774862160000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 10268.29, "quote_volume": 3142.09674, "trades": 38, "taker_buy_volume": 3267.97, "taker_buy_quote": 999.99882}, {"ts": 1774862220000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 3012.42, "quote_volume": 919.62428, "trades": 4, "taker_buy_volume": 836.18, "taker_buy_quote": 255.87108}, {"ts": 1774862280000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 624.31, "quote_volume": 191.03886, "trades": 1, "taker_buy_volume": 624.31, "taker_buy_quote": 191.03886}, {"ts": 1774862340000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 5405.86, "quote_volume": 1654.44209, "trades": 45, "taker_buy_volume": 5405.86, "taker_buy_quote": 1654.44209}, {"ts": 1774862400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862580000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 181.69, "quote_volume": 55.49623, "trades": 2, "taker_buy_volume": 80.78, "taker_buy_quote": 24.71868}, {"ts": 1774862640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 17.9, "quote_volume": 5.4774, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 5.4774}, {"ts": 1774862700000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862760000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 3958.47, "quote_volume": 1211.23414, "trades": 15, "taker_buy_volume": 3900.79, "taker_buy_quote": 1193.64174}, {"ts": 1774862820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862940000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 710.41, "quote_volume": 217.38546, "trades": 1, "taker_buy_volume": 710.41, "taker_buy_quote": 217.38546}, {"ts": 1774863000000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863060000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863120000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863180000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 72.21, "quote_volume": 22.06626, "trades": 3, "taker_buy_volume": 42.21, "taker_buy_quote": 12.91626}, {"ts": 1774863240000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863300000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 1672.75, "quote_volume": 511.6597, "trades": 3, "taker_buy_volume": 1470.95, "taker_buy_quote": 450.1107}, {"ts": 1774863360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 63.16, "quote_volume": 19.32696, "trades": 1, "taker_buy_volume": 63.16, "taker_buy_quote": 19.32696}, {"ts": 1774863420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 11561.85, "quote_volume": 3526.36425, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 408.4, "quote_volume": 124.562, "trades": 1, "taker_buy_volume": 408.4, "taker_buy_quote": 124.562}, {"ts": 1774863540000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 382.99, "quote_volume": 116.52896, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 30.5}, {"ts": 1774863600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 601.03, "quote_volume": 182.71312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 351.42, "quote_volume": 106.83168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863780000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 242.62, "quote_volume": 73.9991, "trades": 8, "taker_buy_volume": 242.62, "taker_buy_quote": 73.9991}, {"ts": 1774863840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1483.55, "quote_volume": 452.48275, "trades": 30, "taker_buy_volume": 1483.55, "taker_buy_quote": 452.48275}, {"ts": 1774863900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863960000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864080000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 5701.44, "quote_volume": 1733.23776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 3647.39, "quote_volume": 1108.80656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864200000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 15882.41, "quote_volume": 4828.08539, "trades": 42, "taker_buy_volume": 15265.16, "taker_buy_quote": 4640.60864}, {"ts": 1774864260000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 4103.99, "quote_volume": 1250.44683, "trades": 20, "taker_buy_volume": 3783.69, "taker_buy_quote": 1153.07563}, {"ts": 1774864320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 4441.05, "quote_volume": 1350.0792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864380000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 4225.17, "quote_volume": 1283.79671, "trades": 8, "taker_buy_volume": 3570.2, "taker_buy_quote": 1085.3408}, {"ts": 1774864440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 9348.37, "quote_volume": 2832.55611, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864500000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 1432.95, "quote_volume": 434.51486, "trades": 5, "taker_buy_volume": 331.01, "taker_buy_quote": 100.62704}, {"ts": 1774864560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2165.4, "quote_volume": 656.1162, "trades": 8, "taker_buy_volume": 933.9, "taker_buy_quote": 282.9717}, {"ts": 1774864620000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 234.63, "quote_volume": 71.13602, "trades": 2, "taker_buy_volume": 43.13, "taker_buy_quote": 13.11152}, {"ts": 1774864680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 23.85, "quote_volume": 7.22655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 94.94, "quote_volume": 28.86176, "trades": 2, "taker_buy_volume": 94.94, "taker_buy_quote": 28.86176}, {"ts": 1774864800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3327.84, "quote_volume": 1008.33552, "trades": 4, "taker_buy_volume": 2923.84, "taker_buy_quote": 885.92352}, {"ts": 1774864860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2095.99, "quote_volume": 635.08497, "trades": 41, "taker_buy_volume": 2095.99, "taker_buy_quote": 635.08497}, {"ts": 1774864920000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 868.32, "quote_volume": 263.32276, "trades": 3, "taker_buy_volume": 221.8, "taker_buy_quote": 67.4272}, {"ts": 1774864980000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 210.84, "quote_volume": 64.00799, "trades": 3, "taker_buy_volume": 123.47, "taker_buy_quote": 37.53488}, {"ts": 1774865040000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 19.7, "quote_volume": 5.9888, "trades": 1, "taker_buy_volume": 19.7, "taker_buy_quote": 5.9888}, {"ts": 1774865100000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 1654.26, "quote_volume": 501.5694, "trades": 3, "taker_buy_volume": 328.62, "taker_buy_quote": 99.90048}, {"ts": 1774865160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 65.78, "quote_volume": 19.99712, "trades": 1, "taker_buy_volume": 65.78, "taker_buy_quote": 19.99712}, {"ts": 1774865220000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 141.6, "quote_volume": 43.0464, "trades": 1, "taker_buy_volume": 141.6, "taker_buy_quote": 43.0464}, {"ts": 1774865280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865340000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865520000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 20.25, "quote_volume": 6.13575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 328.12, "quote_volume": 99.74848, "trades": 1, "taker_buy_volume": 328.12, "taker_buy_quote": 99.74848}, {"ts": 1774865640000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 5677.92, "quote_volume": 1720.40976, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 126.13, "quote_volume": 38.21739, "trades": 1, "taker_buy_volume": 126.13, "taker_buy_quote": 38.21739}, {"ts": 1774865940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 370.4, "quote_volume": 112.2312, "trades": 1, "taker_buy_volume": 370.4, "taker_buy_quote": 112.2312}, {"ts": 1774866000000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 24.71, "quote_volume": 7.46242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866060000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 4031.49, "quote_volume": 1216.72358, "trades": 16, "taker_buy_volume": 49.66, "taker_buy_quote": 14.99732}, {"ts": 1774866120000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 357.84, "quote_volume": 107.78085, "trades": 3, "taker_buy_volume": 71.01, "taker_buy_quote": 21.44502}, {"ts": 1774866180000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 4493.71, "quote_volume": 1357.10042, "trades": 22, "taker_buy_volume": 4493.71, "taker_buy_quote": 1357.10042}, {"ts": 1774866240000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 438.14, "quote_volume": 132.31828, "trades": 2, "taker_buy_volume": 438.14, "taker_buy_quote": 132.31828}, {"ts": 1774866300000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866360000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2126.51, "quote_volume": 642.20602, "trades": 12, "taker_buy_volume": 2126.51, "taker_buy_quote": 642.20602}, {"ts": 1774866420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 4839.47, "quote_volume": 1461.51994, "trades": 33, "taker_buy_volume": 4839.47, "taker_buy_quote": 1461.51994}, {"ts": 1774866480000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866540000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 5299.48, "quote_volume": 1600.44296, "trades": 32, "taker_buy_volume": 5299.48, "taker_buy_quote": 1600.44296}, {"ts": 1774866600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 4771.52, "quote_volume": 1440.99904, "trades": 32, "taker_buy_volume": 4771.52, "taker_buy_quote": 1440.99904}, {"ts": 1774866660000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866720000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 2620.96, "quote_volume": 790.04785, "trades": 14, "taker_buy_volume": 1138.89, "taker_buy_quote": 343.94478}, {"ts": 1774866780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 4819.48, "quote_volume": 1455.48296, "trades": 32, "taker_buy_volume": 4819.48, "taker_buy_quote": 1455.48296}, {"ts": 1774866840000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 179.86, "quote_volume": 54.31772, "trades": 1, "taker_buy_volume": 179.86, "taker_buy_quote": 54.31772}, {"ts": 1774866900000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866960000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 7950.28, "quote_volume": 2391.25461, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867020000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 1330.55, "quote_volume": 399.23743, "trades": 5, "taker_buy_volume": 72.43, "taker_buy_quote": 21.80143}, {"ts": 1774867080000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 5012.52, "quote_volume": 1503.756, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867140000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 9643.63, "quote_volume": 2902.73263, "trades": 33, "taker_buy_volume": 5670.11, "taker_buy_quote": 1706.70311}, {"ts": 1774867200000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867260000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 38.02, "quote_volume": 11.406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867380000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 2455.78, "quote_volume": 739.18978, "trades": 20, "taker_buy_volume": 2455.78, "taker_buy_quote": 739.18978}, {"ts": 1774867440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 36.23, "quote_volume": 10.869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867500000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 1210.76, "quote_volume": 364.51804, "trades": 6, "taker_buy_volume": 1177.61, "taker_buy_quote": 354.53989}, {"ts": 1774867560000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 314.68, "quote_volume": 94.71868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867620000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 4908.74, "quote_volume": 1477.53074, "trades": 6, "taker_buy_volume": 1449.1, "taker_buy_quote": 436.1791}, {"ts": 1774867680000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 3835.08, "quote_volume": 1154.35908, "trades": 13, "taker_buy_volume": 3835.08, "taker_buy_quote": 1154.35908}, {"ts": 1774867740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 17105.27, "quote_volume": 5131.581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867800000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 336.4, "quote_volume": 101.2564, "trades": 3, "taker_buy_volume": 336.4, "taker_buy_quote": 101.2564}, {"ts": 1774867860000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 316.24, "quote_volume": 95.18824, "trades": 2, "taker_buy_volume": 316.24, "taker_buy_quote": 95.18824}, {"ts": 1774867920000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1747.01, "quote_volume": 525.85001, "trades": 1, "taker_buy_volume": 1747.01, "taker_buy_quote": 525.85001}, {"ts": 1774867980000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 664.45, "quote_volume": 199.99945, "trades": 1, "taker_buy_volume": 664.45, "taker_buy_quote": 199.99945}, {"ts": 1774868040000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868100000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 1389.83, "quote_volume": 417.31497, "trades": 7, "taker_buy_volume": 365.97, "taker_buy_quote": 110.15697}, {"ts": 1774868160000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 4657.94, "quote_volume": 1397.382, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868220000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 79.66, "quote_volume": 23.95766, "trades": 2, "taker_buy_volume": 59.66, "taker_buy_quote": 17.95766}, {"ts": 1774868280000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1155.87, "quote_volume": 347.91687, "trades": 30, "taker_buy_volume": 1155.87, "taker_buy_quote": 347.91687}, {"ts": 1774868340000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868400000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 737.47, "quote_volume": 221.88852, "trades": 5, "taker_buy_volume": 647.52, "taker_buy_quote": 194.90352}, {"ts": 1774868460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 6290.08, "quote_volume": 1893.31408, "trades": 33, "taker_buy_volume": 6290.08, "taker_buy_quote": 1893.31408}, {"ts": 1774868520000, "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.298, "volume": 64330.31, "quote_volume": 19227.03559, "trades": 66, "taker_buy_volume": 4474.1, "taker_buy_quote": 1337.7559}, {"ts": 1774868580000, "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 31784.83, "quote_volume": 9469.18687, "trades": 36, "taker_buy_volume": 83.6, "taker_buy_quote": 24.9964}, {"ts": 1774868640000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 9215.99, "quote_volume": 2746.39489, "trades": 21, "taker_buy_volume": 8578.74, "taker_buy_quote": 2556.49439}, {"ts": 1774868700000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 697.72, "quote_volume": 207.86244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868760000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 2077.36, "quote_volume": 618.78978, "trades": 5, "taker_buy_volume": 1813.86, "taker_buy_quote": 540.53028}, {"ts": 1774868820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 18123.74, "quote_volume": 5382.75078, "trades": 18, "taker_buy_volume": 9444.69, "taker_buy_quote": 2805.07293}, {"ts": 1774868880000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 253.21, "quote_volume": 75.20337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868940000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869000000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 5561.92, "quote_volume": 1655.57648, "trades": 5, "taker_buy_volume": 3686.24, "taker_buy_quote": 1098.49952}, {"ts": 1774869060000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 549.93, "quote_volume": 163.87914, "trades": 3, "taker_buy_volume": 499.93, "taker_buy_quote": 148.97914}, {"ts": 1774869120000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 3393.41, "quote_volume": 1013.1329, "trades": 7, "taker_buy_volume": 1896.72, "taker_buy_quote": 567.11928}, {"ts": 1774869180000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 709.7, "quote_volume": 211.4906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869240000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869300000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 714.93, "quote_volume": 213.73052, "trades": 2, "taker_buy_volume": 681.38, "taker_buy_quote": 203.73262}, {"ts": 1774869360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 15759.29, "quote_volume": 4712.02771, "trades": 16, "taker_buy_volume": 3752.5, "taker_buy_quote": 1121.9975}, {"ts": 1774869420000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 704.18, "quote_volume": 210.83359, "trades": 5, "taker_buy_volume": 283.77, "taker_buy_quote": 85.131}, {"ts": 1774869480000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 4140.39, "quote_volume": 1237.97661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869540000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869600000, "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 6423.27, "quote_volume": 1919.3946, "trades": 9, "taker_buy_volume": 96.4, "taker_buy_quote": 28.92}, {"ts": 1774869660000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 969.0, "quote_volume": 288.95366, "trades": 5, "taker_buy_volume": 191.66, "taker_buy_quote": 57.30634}, {"ts": 1774869720000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 16308.89, "quote_volume": 4876.35811, "trades": 44, "taker_buy_volume": 13295.3, "taker_buy_quote": 3975.2947}, {"ts": 1774869780000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 2128.75, "quote_volume": 636.65699, "trades": 4, "taker_buy_volume": 160.74, "taker_buy_quote": 48.222}, {"ts": 1774869840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 309.85, "quote_volume": 92.64515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869900000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 3947.82, "quote_volume": 1183.93018, "trades": 13, "taker_buy_volume": 3532.0, "taker_buy_quote": 1059.6}, {"ts": 1774869960000, "open": 0.299, "high": 0.301, "low": 0.299, "close": 0.299, "volume": 25070.84, "quote_volume": 7521.97153, "trades": 69, "taker_buy_volume": 5920.53, "taker_buy_quote": 1781.36416}, {"ts": 1774870020000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 5924.76, "quote_volume": 1776.87994, "trades": 16, "taker_buy_volume": 933.1, "taker_buy_quote": 279.93}, {"ts": 1774870080000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 13530.77, "quote_volume": 4045.29639, "trades": 18, "taker_buy_volume": 74.59, "taker_buy_quote": 22.30241}, {"ts": 1774870140000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 952.14, "quote_volume": 283.86515, "trades": 4, "taker_buy_volume": 127.43, "taker_buy_quote": 38.10157}, {"ts": 1774870200000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 4620.78, "quote_volume": 1377.14294, "trades": 9, "taker_buy_volume": 150.5, "taker_buy_quote": 44.9995}, {"ts": 1774870260000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 3771.99, "quote_volume": 1123.74067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870320000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 5667.36, "quote_volume": 1682.95928, "trades": 20, "taker_buy_volume": 3717.24, "taker_buy_quote": 1104.02028}, {"ts": 1774870380000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 7091.51, "quote_volume": 2109.75857, "trades": 15, "taker_buy_volume": 4047.8, "taker_buy_quote": 1205.7767}, {"ts": 1774870440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 495.55, "quote_volume": 147.17835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870500000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 613.73, "quote_volume": 182.34391, "trades": 5, "taker_buy_volume": 66.1, "taker_buy_quote": 19.6978}, {"ts": 1774870560000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 564.56, "quote_volume": 167.85346, "trades": 7, "taker_buy_volume": 179.14, "taker_buy_quote": 53.38372}, {"ts": 1774870620000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 559.96, "quote_volume": 166.38683, "trades": 4, "taker_buy_volume": 78.71, "taker_buy_quote": 23.45558}, {"ts": 1774870680000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 1540.76, "quote_volume": 458.18961, "trades": 5, "taker_buy_volume": 583.89, "taker_buy_quote": 173.99922}, {"ts": 1774870740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 445.47, "quote_volume": 132.30459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870800000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 772.74, "quote_volume": 229.56046, "trades": 5, "taker_buy_volume": 56.68, "taker_buy_quote": 16.89064}, {"ts": 1774870860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1669.48, "quote_volume": 495.83556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 251.6, "quote_volume": 74.7252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870980000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 1668.99, "quote_volume": 497.03513, "trades": 3, "taker_buy_volume": 1345.1, "taker_buy_quote": 400.8398}, {"ts": 1774871040000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 785.32, "quote_volume": 233.27018, "trades": 10, "taker_buy_volume": 30.14, "taker_buy_quote": 8.98172}, {"ts": 1774871100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 873.58, "quote_volume": 259.45326, "trades": 5, "taker_buy_volume": 793.7, "taker_buy_quote": 235.7289}, {"ts": 1774871160000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 10127.62, "quote_volume": 3018.0602, "trades": 33, "taker_buy_volume": 10127.62, "taker_buy_quote": 3018.0602}, {"ts": 1774871220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 234.88, "quote_volume": 70.22912, "trades": 2, "taker_buy_volume": 234.88, "taker_buy_quote": 70.22912}, {"ts": 1774871280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 485.55, "quote_volume": 145.17945, "trades": 4, "taker_buy_volume": 485.55, "taker_buy_quote": 145.17945}, {"ts": 1774871340000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 21844.14, "quote_volume": 6551.45143, "trades": 67, "taker_buy_volume": 17054.89, "taker_buy_quote": 5114.67643}, {"ts": 1774871400000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 716.94, "quote_volume": 215.082, "trades": 11, "taker_buy_volume": 266.94, "taker_buy_quote": 80.082}, {"ts": 1774871460000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2634.52, "quote_volume": 790.356, "trades": 21, "taker_buy_volume": 2634.52, "taker_buy_quote": 790.356}, {"ts": 1774871520000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1188.71, "quote_volume": 356.613, "trades": 7, "taker_buy_volume": 1188.71, "taker_buy_quote": 356.613}, {"ts": 1774871580000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 5061.76, "quote_volume": 1513.50692, "trades": 7, "taker_buy_volume": 40.68, "taker_buy_quote": 12.204}, {"ts": 1774871640000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 100.0, "quote_volume": 29.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871700000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 19.4, "quote_volume": 5.8006, "trades": 1, "taker_buy_volume": 19.4, "taker_buy_quote": 5.8006}, {"ts": 1774871760000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 129.6, "quote_volume": 38.7504, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 38.7504}, {"ts": 1774871820000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 269.83, "quote_volume": 80.50947, "trades": 5, "taker_buy_volume": 100.13, "taker_buy_quote": 29.93887}, {"ts": 1774871880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 16.72, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 16.72, "taker_buy_quote": 4.99928}, {"ts": 1774871940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 3828.96, "quote_volume": 1144.85904, "trades": 4, "taker_buy_volume": 3643.79, "taker_buy_quote": 1089.49321}, {"ts": 1774872060000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 602.9, "quote_volume": 180.2671, "trades": 18, "taker_buy_volume": 602.9, "taker_buy_quote": 180.2671}, {"ts": 1774872120000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 2585.45, "quote_volume": 773.08798, "trades": 9, "taker_buy_volume": 488.43, "taker_buy_quote": 146.079}, {"ts": 1774872180000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 1154.0, "quote_volume": 345.00432, "trades": 3, "taker_buy_volume": 62.32, "taker_buy_quote": 18.63368}, {"ts": 1774872240000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 4512.54, "quote_volume": 1349.24946, "trades": 23, "taker_buy_volume": 4512.54, "taker_buy_quote": 1349.24946}, {"ts": 1774872300000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2004.83, "quote_volume": 599.44417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872420000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 2653.0, "quote_volume": 795.87503, "trades": 28, "taker_buy_volume": 2628.03, "taker_buy_quote": 788.409}, {"ts": 1774872480000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 17918.56, "quote_volume": 5391.51265, "trades": 39, "taker_buy_volume": 12490.27, "taker_buy_quote": 3759.57127}, {"ts": 1774872540000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872600000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872660000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872720000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 1728.97, "quote_volume": 520.41997, "trades": 22, "taker_buy_volume": 1728.97, "taker_buy_quote": 520.41997}, {"ts": 1774872780000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 394.12, "quote_volume": 118.25687, "trades": 2, "taker_buy_volume": 20.87, "taker_buy_quote": 6.28187}, {"ts": 1774872840000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 1593.67, "quote_volume": 479.19848, "trades": 24, "taker_buy_volume": 1097.48, "taker_buy_quote": 330.34148}, {"ts": 1774872900000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872960000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 7937.55, "quote_volume": 2381.30145, "trades": 14, "taker_buy_volume": 36.45, "taker_buy_quote": 10.97145}, {"ts": 1774873020000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 502.22, "quote_volume": 150.666, "trades": 2, "taker_buy_volume": 502.22, "taker_buy_quote": 150.666}, {"ts": 1774873080000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 152.03, "quote_volume": 45.49933, "trades": 2, "taker_buy_volume": 42.36, "taker_buy_quote": 12.708}, {"ts": 1774873140000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 37.28, "quote_volume": 11.184, "trades": 1, "taker_buy_volume": 37.28, "taker_buy_quote": 11.184}, {"ts": 1774873200000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873260000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873320000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 874.54, "quote_volume": 262.362, "trades": 23, "taker_buy_volume": 874.54, "taker_buy_quote": 262.362}, {"ts": 1774873380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 739.53, "quote_volume": 221.859, "trades": 1, "taker_buy_volume": 739.53, "taker_buy_quote": 221.859}, {"ts": 1774873440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873500000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 6687.98, "quote_volume": 2000.52922, "trades": 11, "taker_buy_volume": 823.2, "taker_buy_quote": 246.96}, {"ts": 1774873560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873680000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 2774.73, "quote_volume": 829.30596, "trades": 24, "taker_buy_volume": 2436.42, "taker_buy_quote": 728.48958}, {"ts": 1774873740000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 874.47, "quote_volume": 260.59206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873980000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 40.18, "quote_volume": 12.01382, "trades": 1, "taker_buy_volume": 40.18, "taker_buy_quote": 12.01382}, {"ts": 1774874040000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 132.06, "quote_volume": 39.35388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 5816.38, "quote_volume": 1733.28124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 248.36, "quote_volume": 74.01128, "trades": 2, "taker_buy_volume": 248.36, "taker_buy_quote": 74.01128}, {"ts": 1774874220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 94.78, "quote_volume": 28.24444, "trades": 1, "taker_buy_volume": 94.78, "taker_buy_quote": 28.24444}, {"ts": 1774874280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1839.65, "quote_volume": 546.37605, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874340000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 332.69, "quote_volume": 99.14162, "trades": 1, "taker_buy_volume": 332.69, "taker_buy_quote": 99.14162}, {"ts": 1774874400000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 106.24, "quote_volume": 31.65952, "trades": 1, "taker_buy_volume": 106.24, "taker_buy_quote": 31.65952}, {"ts": 1774874460000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 3463.02, "quote_volume": 1031.77996, "trades": 4, "taker_buy_volume": 2813.02, "taker_buy_quote": 838.27996}, {"ts": 1774874520000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 496.0, "quote_volume": 147.312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874640000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 141.19, "quote_volume": 41.93343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874700000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874760000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 2585.68, "quote_volume": 769.46258, "trades": 8, "taker_buy_volume": 1515.62, "taker_buy_quote": 451.65476}, {"ts": 1774874820000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1064.89, "quote_volume": 317.33722, "trades": 5, "taker_buy_volume": 1064.89, "taker_buy_quote": 317.33722}, {"ts": 1774874880000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 769.42, "quote_volume": 229.28716, "trades": 2, "taker_buy_volume": 769.42, "taker_buy_quote": 229.28716}, {"ts": 1774874940000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 4063.33, "quote_volume": 1210.87234, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875000000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 116.9, "quote_volume": 34.7193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875060000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875120000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875180000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875240000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 3937.43, "quote_volume": 1173.38193, "trades": 4, "taker_buy_volume": 3937.43, "taker_buy_quote": 1173.38193}, {"ts": 1774875300000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 93.64, "quote_volume": 27.99836, "trades": 1, "taker_buy_volume": 93.64, "taker_buy_quote": 27.99836}, {"ts": 1774875360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 50.23, "quote_volume": 15.01877, "trades": 1, "taker_buy_volume": 50.23, "taker_buy_quote": 15.01877}, {"ts": 1774875420000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1681.73, "quote_volume": 501.15554, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875480000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875540000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 476.62, "quote_volume": 142.05499, "trades": 3, "taker_buy_volume": 22.23, "taker_buy_quote": 6.64677}, {"ts": 1774875600000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 318.01, "quote_volume": 95.08499, "trades": 1, "taker_buy_volume": 318.01, "taker_buy_quote": 95.08499}, {"ts": 1774875720000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 10619.78, "quote_volume": 3164.73705, "trades": 8, "taker_buy_volume": 42.61, "taker_buy_quote": 12.74039}, {"ts": 1774875780000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 1609.48, "quote_volume": 481.02699, "trades": 3, "taker_buy_volume": 1401.95, "taker_buy_quote": 419.18305}, {"ts": 1774875840000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 374.43, "quote_volume": 111.58014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875960000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 673.45, "quote_volume": 200.6881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876020000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 454.39, "quote_volume": 135.40822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876080000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 1492.93, "quote_volume": 445.24886, "trades": 12, "taker_buy_volume": 355.72, "taker_buy_quote": 106.36028}, {"ts": 1774876140000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1197.11, "quote_volume": 357.93589, "trades": 22, "taker_buy_volume": 1197.11, "taker_buy_quote": 357.93589}, {"ts": 1774876200000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 690.68, "quote_volume": 206.51332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876260000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876320000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 3651.76, "quote_volume": 1092.59884, "trades": 7, "taker_buy_volume": 722.6, "taker_buy_quote": 216.78}, {"ts": 1774876380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 2216.38, "quote_volume": 664.914, "trades": 1, "taker_buy_volume": 2216.38, "taker_buy_quote": 664.914}, {"ts": 1774876440000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876500000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876560000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 1666.66, "quote_volume": 499.998, "trades": 1, "taker_buy_volume": 1666.66, "taker_buy_quote": 499.998}, {"ts": 1774876620000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876680000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876740000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876800000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 4816.89, "quote_volume": 1440.27344, "trades": 8, "taker_buy_volume": 23.33, "taker_buy_quote": 6.999}, {"ts": 1774876860000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 38372.67, "quote_volume": 11471.19654, "trades": 11, "taker_buy_volume": 36140.88, "taker_buy_quote": 10806.12312}, {"ts": 1774876920000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 23.48, "quote_volume": 6.99704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 67.11, "quote_volume": 19.99878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877040000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 12345.46, "quote_volume": 3691.29254, "trades": 24, "taker_buy_volume": 12345.46, "taker_buy_quote": 3691.29254}, {"ts": 1774877100000, "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.299, "volume": 22580.51, "quote_volume": 6768.48477, "trades": 9, "taker_buy_volume": 20473.29, "taker_buy_quote": 6138.45727}, {"ts": 1774877160000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 20.13, "quote_volume": 6.01887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877220000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 16.77, "quote_volume": 5.01423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877280000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 4011.17, "quote_volume": 1199.33983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877340000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 5524.81, "quote_volume": 1651.91819, "trades": 25, "taker_buy_volume": 690.7, "taker_buy_quote": 206.5193}, {"ts": 1774877400000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1804.63, "quote_volume": 539.58437, "trades": 11, "taker_buy_volume": 1804.63, "taker_buy_quote": 539.58437}, {"ts": 1774877460000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 318.36, "quote_volume": 95.18964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877520000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 318.36, "quote_volume": 95.18964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877580000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 243.4, "quote_volume": 72.85915, "trades": 3, "taker_buy_volume": 82.55, "taker_buy_quote": 24.765}, {"ts": 1774877640000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 21404.05, "quote_volume": 6421.215, "trades": 39, "taker_buy_volume": 19680.28, "taker_buy_quote": 5904.084}, {"ts": 1774877700000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877760000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 122.85, "quote_volume": 36.855, "trades": 1, "taker_buy_volume": 122.85, "taker_buy_quote": 36.855}, {"ts": 1774877820000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 22.19, "quote_volume": 6.63481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877880000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 536.11, "quote_volume": 160.29689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877940000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 6765.58, "quote_volume": 2022.90842, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878000000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 3289.98, "quote_volume": 983.70402, "trades": 28, "taker_buy_volume": 1711.63, "taker_buy_quote": 511.77737}, {"ts": 1774878060000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 9712.54, "quote_volume": 2898.24656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878120000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 4392.66, "quote_volume": 1311.49094, "trades": 27, "taker_buy_volume": 2478.26, "taker_buy_quote": 740.99974}, {"ts": 1774878180000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 3466.78, "quote_volume": 1036.56722, "trades": 25, "taker_buy_volume": 3466.78, "taker_buy_quote": 1036.56722}, {"ts": 1774878240000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 9838.52, "quote_volume": 2933.05534, "trades": 9, "taker_buy_volume": 1176.38, "taker_buy_quote": 351.73762}, {"ts": 1774878300000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 3371.55, "quote_volume": 1008.07406, "trades": 21, "taker_buy_volume": 3352.16, "taker_buy_quote": 1002.29584}, {"ts": 1774878360000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 820.19, "quote_volume": 245.23681, "trades": 6, "taker_buy_volume": 195.9, "taker_buy_quote": 58.5741}, {"ts": 1774878420000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 72.45, "quote_volume": 21.66255, "trades": 1, "taker_buy_volume": 72.45, "taker_buy_quote": 21.66255}, {"ts": 1774878480000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 1811.04, "quote_volume": 539.82569, "trades": 5, "taker_buy_volume": 135.77, "taker_buy_quote": 40.59523}, {"ts": 1774878540000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1892.75, "quote_volume": 565.93225, "trades": 22, "taker_buy_volume": 1892.75, "taker_buy_quote": 565.93225}, {"ts": 1774878600000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 747.19, "quote_volume": 223.40981, "trades": 2, "taker_buy_volume": 747.19, "taker_buy_quote": 223.40981}, {"ts": 1774878660000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1453.85, "quote_volume": 434.70115, "trades": 4, "taker_buy_volume": 1453.85, "taker_buy_quote": 434.70115}, {"ts": 1774878720000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 2286.06, "quote_volume": 682.99268, "trades": 5, "taker_buy_volume": 1746.8, "taker_buy_quote": 522.2932}, {"ts": 1774878780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878840000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 533.18, "quote_volume": 159.32083, "trades": 4, "taker_buy_volume": 433.19, "taker_buy_quote": 129.52381}, {"ts": 1774878900000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 12829.96, "quote_volume": 3823.32808, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 537.86, "quote_volume": 159.74442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879020000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 5322.39, "quote_volume": 1581.05184, "trades": 10, "taker_buy_volume": 302.01, "taker_buy_quote": 89.99898}, {"ts": 1774879080000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 6983.51, "quote_volume": 2068.92575, "trades": 28, "taker_buy_volume": 1806.79, "taker_buy_quote": 536.61663}, {"ts": 1774879140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 12356.71, "quote_volume": 3669.94287, "trades": 27, "taker_buy_volume": 12356.71, "taker_buy_quote": 3669.94287}, {"ts": 1774879200000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 1523.83, "quote_volume": 452.53674, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879320000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 8431.99, "quote_volume": 2495.89186, "trades": 4, "taker_buy_volume": 22.82, "taker_buy_quote": 6.77754}, {"ts": 1774879380000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 897.75, "quote_volume": 265.86128, "trades": 2, "taker_buy_volume": 127.28, "taker_buy_quote": 37.80216}, {"ts": 1774879440000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 3778.25, "quote_volume": 1122.14025, "trades": 20, "taker_buy_volume": 3778.25, "taker_buy_quote": 1122.14025}, {"ts": 1774879500000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 4575.26, "quote_volume": 1358.75064, "trades": 6, "taker_buy_volume": 564.04, "taker_buy_quote": 167.51988}, {"ts": 1774879560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 73.85, "quote_volume": 21.93345, "trades": 1, "taker_buy_volume": 73.85, "taker_buy_quote": 21.93345}, {"ts": 1774879680000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879740000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 92.5, "quote_volume": 27.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879800000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 4767.03, "quote_volume": 1415.89875, "trades": 27, "taker_buy_volume": 1626.44, "taker_buy_quote": 483.14352}, {"ts": 1774879860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 5277.7, "quote_volume": 1567.4769, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879920000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 882.25, "quote_volume": 262.04764, "trades": 5, "taker_buy_volume": 19.39, "taker_buy_quote": 5.77822}, {"ts": 1774879980000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 5085.21, "quote_volume": 1510.43517, "trades": 29, "taker_buy_volume": 1625.57, "taker_buy_quote": 482.92209}, {"ts": 1774880040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 143.1, "quote_volume": 42.5007, "trades": 3, "taker_buy_volume": 84.18, "taker_buy_quote": 25.00146}, {"ts": 1774880100000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880160000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 964.68, "quote_volume": 285.7949, "trades": 4, "taker_buy_volume": 249.62, "taker_buy_quote": 74.13714}, {"ts": 1774880220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2019.85, "quote_volume": 597.8756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 454.39, "quote_volume": 134.49944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880340000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 23908.01, "quote_volume": 7077.38767, "trades": 36, "taker_buy_volume": 616.71, "taker_buy_quote": 183.16287}, {"ts": 1774880400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1253.14, "quote_volume": 370.92944, "trades": 12, "taker_buy_volume": 1236.24, "taker_buy_quote": 365.92704}, {"ts": 1774880460000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 6951.09, "quote_volume": 2051.66695, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880520000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 15819.36, "quote_volume": 4667.91296, "trades": 23, "taker_buy_volume": 1201.76, "taker_buy_quote": 355.72096}, {"ts": 1774880580000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 1233.61, "quote_volume": 364.96435, "trades": 4, "taker_buy_volume": 1049.4, "taker_buy_quote": 310.6224}, {"ts": 1774880640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2914.18, "quote_volume": 862.59728, "trades": 14, "taker_buy_volume": 2914.18, "taker_buy_quote": 862.59728}, {"ts": 1774880700000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1604.67, "quote_volume": 474.98232, "trades": 9, "taker_buy_volume": 1604.67, "taker_buy_quote": 474.98232}, {"ts": 1774880760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 7698.66, "quote_volume": 2271.1047, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 8048.92, "quote_volume": 2374.4314, "trades": 36, "taker_buy_volume": 5467.42, "taker_buy_quote": 1612.8889}, {"ts": 1774880880000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 23497.31, "quote_volume": 6907.63786, "trades": 40, "taker_buy_volume": 13096.39, "taker_buy_quote": 3850.33866}, {"ts": 1774880940000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 701.92, "quote_volume": 206.42888, "trades": 6, "taker_buy_volume": 64.4, "taker_buy_quote": 18.998}, {"ts": 1774881000000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 645.36, "quote_volume": 189.73584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 169.49, "quote_volume": 49.99955, "trades": 1, "taker_buy_volume": 169.49, "taker_buy_quote": 49.99955}, {"ts": 1774881120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881180000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 10181.39, "quote_volume": 3003.56142, "trades": 31, "taker_buy_volume": 10181.39, "taker_buy_quote": 3003.56142}, {"ts": 1774881240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881300000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 161.23, "quote_volume": 47.66476, "trades": 3, "taker_buy_volume": 101.91, "taker_buy_quote": 30.16536}, {"ts": 1774881360000, "open": 0.296, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 3593.37, "quote_volume": 1057.67906, "trades": 8, "taker_buy_volume": 389.14, "taker_buy_quote": 115.18544}, {"ts": 1774881420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 2961.34, "quote_volume": 873.5953, "trades": 10, "taker_buy_volume": 2961.34, "taker_buy_quote": 873.5953}, {"ts": 1774881480000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 2685.27, "quote_volume": 792.25869, "trades": 7, "taker_buy_volume": 1141.54, "taker_buy_quote": 336.85834}, {"ts": 1774881540000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 13586.66, "quote_volume": 4021.65136, "trades": 7, "taker_buy_volume": 13586.66, "taker_buy_quote": 4021.65136}, {"ts": 1774881600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 4227.68, "quote_volume": 1251.39328, "trades": 27, "taker_buy_volume": 4227.68, "taker_buy_quote": 1251.39328}, {"ts": 1774881660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 348.29, "quote_volume": 102.74555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881720000, "open": 0.296, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 5599.79, "quote_volume": 1648.30246, "trades": 29, "taker_buy_volume": 1522.91, "taker_buy_quote": 449.53308}, {"ts": 1774881780000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 243.96, "quote_volume": 71.9682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881840000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 3753.43, "quote_volume": 1107.26185, "trades": 12, "taker_buy_volume": 3753.43, "taker_buy_quote": 1107.26185}, {"ts": 1774881900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 10250.73, "quote_volume": 3023.96535, "trades": 16, "taker_buy_volume": 7245.48, "taker_buy_quote": 2137.4166}, {"ts": 1774881960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 240.22, "quote_volume": 70.8649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 283.62, "quote_volume": 83.6679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882140000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 221.91, "quote_volume": 65.68536, "trades": 4, "taker_buy_volume": 221.91, "taker_buy_quote": 65.68536}, {"ts": 1774882200000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 3892.96, "quote_volume": 1152.31616, "trades": 17, "taker_buy_volume": 3892.96, "taker_buy_quote": 1152.31616}, {"ts": 1774882260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1759.55, "quote_volume": 520.8268, "trades": 5, "taker_buy_volume": 1759.55, "taker_buy_quote": 520.8268}, {"ts": 1774882320000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 247.65, "quote_volume": 73.09944, "trades": 2, "taker_buy_volume": 42.69, "taker_buy_quote": 12.63624}, {"ts": 1774882380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 30.0, "quote_volume": 8.85, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 3824.56, "quote_volume": 1132.06976, "trades": 13, "taker_buy_volume": 3824.56, "taker_buy_quote": 1132.06976}, {"ts": 1774882500000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 6742.43, "quote_volume": 1997.19574, "trades": 18, "taker_buy_volume": 3282.79, "taker_buy_quote": 973.1423}, {"ts": 1774882560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 4381.52, "quote_volume": 1301.31144, "trades": 5, "taker_buy_volume": 4381.52, "taker_buy_quote": 1301.31144}, {"ts": 1774882680000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 4061.74, "quote_volume": 1206.36698, "trades": 7, "taker_buy_volume": 30.2, "taker_buy_quote": 8.9996}, {"ts": 1774882740000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 3669.71, "quote_volume": 1089.69631, "trades": 10, "taker_buy_volume": 252.82, "taker_buy_quote": 75.08754}, {"ts": 1774882800000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 4439.82, "quote_volume": 1318.51133, "trades": 9, "taker_buy_volume": 414.97, "taker_buy_quote": 123.24609}, {"ts": 1774882860000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 2824.13, "quote_volume": 838.12301, "trades": 15, "taker_buy_volume": 2180.53, "taker_buy_quote": 647.61741}, {"ts": 1774882920000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 1024.78, "quote_volume": 304.20212, "trades": 6, "taker_buy_volume": 867.24, "taker_buy_quote": 257.57028}, {"ts": 1774882980000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 3104.06, "quote_volume": 920.20772, "trades": 11, "taker_buy_volume": 1405.96, "taker_buy_quote": 417.57012}, {"ts": 1774883040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 859.81, "quote_volume": 254.50376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 6380.36, "quote_volume": 1888.58656, "trades": 7, "taker_buy_volume": 29.6, "taker_buy_quote": 8.7616}, {"ts": 1774883160000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 394.98, "quote_volume": 116.5191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883220000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 5280.36, "quote_volume": 1559.3492, "trades": 11, "taker_buy_volume": 1643.0, "taker_buy_quote": 486.328}, {"ts": 1774883280000, "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 38071.22, "quote_volume": 11303.011, "trades": 29, "taker_buy_volume": 17058.75, "taker_buy_quote": 5063.01216}, {"ts": 1774883340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 431.19, "quote_volume": 127.63224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883400000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 716.97, "quote_volume": 212.27699, "trades": 5, "taker_buy_volume": 53.87, "taker_buy_quote": 15.99939}, {"ts": 1774883460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2075.44, "quote_volume": 614.33024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883520000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 2765.73, "quote_volume": 818.41213, "trades": 8, "taker_buy_volume": 395.39, "taker_buy_quote": 117.03544}, {"ts": 1774883580000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 554.91, "quote_volume": 163.76585, "trades": 5, "taker_buy_volume": 67.4, "taker_buy_quote": 19.9504}, {"ts": 1774883640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 343.01, "quote_volume": 101.18795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883700000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 2333.87, "quote_volume": 688.34352, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 9602.76, "quote_volume": 2823.21144, "trades": 14, "taker_buy_volume": 4195.73, "taker_buy_quote": 1233.54462}, {"ts": 1774883820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 6193.59, "quote_volume": 1827.10905, "trades": 12, "taker_buy_volume": 6193.59, "taker_buy_quote": 1827.10905}, {"ts": 1774883880000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 2083.51, "quote_volume": 614.56399, "trades": 5, "taker_buy_volume": 1112.05, "taker_buy_quote": 328.05475}, {"ts": 1774883940000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884000000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 263.15, "quote_volume": 77.86241, "trades": 3, "taker_buy_volume": 233.16, "taker_buy_quote": 69.01536}, {"ts": 1774884060000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 514.93, "quote_volume": 152.00179, "trades": 2, "taker_buy_volume": 97.44, "taker_buy_quote": 28.84224}, {"ts": 1774884120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 14774.46, "quote_volume": 4358.4657, "trades": 11, "taker_buy_volume": 7995.68, "taker_buy_quote": 2358.7256}, {"ts": 1774884240000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 77.21, "quote_volume": 22.80207, "trades": 2, "taker_buy_volume": 25.12, "taker_buy_quote": 7.43552}, {"ts": 1774884300000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 103.49, "quote_volume": 30.63304, "trades": 2, "taker_buy_volume": 103.49, "taker_buy_quote": 30.63304}, {"ts": 1774884360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1355.93, "quote_volume": 399.99935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 452.52, "quote_volume": 133.94592, "trades": 3, "taker_buy_volume": 452.52, "taker_buy_quote": 133.94592}, {"ts": 1774884660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 346.77, "quote_volume": 102.64392, "trades": 1, "taker_buy_volume": 346.77, "taker_buy_quote": 102.64392}, {"ts": 1774884720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 4298.1, "quote_volume": 1272.2376, "trades": 11, "taker_buy_volume": 630.02, "taker_buy_quote": 186.48592}, {"ts": 1774884780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 7778.97, "quote_volume": 2302.57512, "trades": 17, "taker_buy_volume": 4412.31, "taker_buy_quote": 1306.04376}, {"ts": 1774884840000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 321.04, "quote_volume": 95.02784, "trades": 1, "taker_buy_volume": 321.04, "taker_buy_quote": 95.02784}, {"ts": 1774884900000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 3752.78, "quote_volume": 1110.87212, "trades": 10, "taker_buy_volume": 3752.78, "taker_buy_quote": 1110.87212}, {"ts": 1774884960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 4469.18, "quote_volume": 1322.87728, "trades": 11, "taker_buy_volume": 1009.54, "taker_buy_quote": 298.82384}, {"ts": 1774885020000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 4352.02, "quote_volume": 1288.14342, "trades": 8, "taker_buy_volume": 3406.6, "taker_buy_quote": 1008.3536}, {"ts": 1774885080000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 1144.02, "quote_volume": 338.38556, "trades": 8, "taker_buy_volume": 256.5, "taker_buy_quote": 75.924}, {"ts": 1774885140000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 99.21, "quote_volume": 29.32532, "trades": 2, "taker_buy_volume": 58.37, "taker_buy_quote": 17.27752}, {"ts": 1774885200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 27.63, "quote_volume": 8.15085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885260000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 67.57, "quote_volume": 20.00072, "trades": 1, "taker_buy_volume": 67.57, "taker_buy_quote": 20.00072}, {"ts": 1774885320000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 4030.87, "quote_volume": 1189.23731, "trades": 10, "taker_buy_volume": 130.66, "taker_buy_quote": 38.67536}, {"ts": 1774885380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 831.5, "quote_volume": 246.124, "trades": 6, "taker_buy_volume": 831.5, "taker_buy_quote": 246.124}, {"ts": 1774885440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 116.73, "quote_volume": 34.55208, "trades": 3, "taker_buy_volume": 116.73, "taker_buy_quote": 34.55208}, {"ts": 1774885500000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 4301.3, "quote_volume": 1273.22371, "trades": 6, "taker_buy_volume": 3401.3, "taker_buy_quote": 1006.82371}, {"ts": 1774885560000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 168.91, "quote_volume": 49.99736, "trades": 1, "taker_buy_volume": 168.91, "taker_buy_quote": 49.99736}, {"ts": 1774885680000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 479.98, "quote_volume": 141.5941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 26.82, "quote_volume": 7.9119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 5173.83, "quote_volume": 1526.27985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885860000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 545.32, "quote_volume": 160.96033, "trades": 2, "taker_buy_volume": 90.93, "taker_buy_quote": 26.91528}, {"ts": 1774885920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886160000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 122.28, "quote_volume": 36.19488, "trades": 1, "taker_buy_volume": 122.28, "taker_buy_quote": 36.19488}, {"ts": 1774886280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 167.81, "quote_volume": 49.67176, "trades": 3, "taker_buy_volume": 167.81, "taker_buy_quote": 49.67176}, {"ts": 1774886400000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 622.83, "quote_volume": 183.90329, "trades": 4, "taker_buy_volume": 168.44, "taker_buy_quote": 49.85824}, {"ts": 1774886460000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 875.71, "quote_volume": 258.93318, "trades": 6, "taker_buy_volume": 598.73, "taker_buy_quote": 177.22408}, {"ts": 1774886520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 69.92, "quote_volume": 20.6264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886580000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 17657.98, "quote_volume": 5201.42194, "trades": 20, "taker_buy_volume": 1440.45, "taker_buy_quote": 424.93275}, {"ts": 1774886640000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 258.07, "quote_volume": 75.98065, "trades": 2, "taker_buy_volume": 108.07, "taker_buy_quote": 31.88065}, {"ts": 1774886700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 933.4, "quote_volume": 274.4196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886760000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 340.3, "quote_volume": 100.06582, "trades": 2, "taker_buy_volume": 17.62, "taker_buy_quote": 5.1979}, {"ts": 1774886820000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 437.11, "quote_volume": 128.53311, "trades": 2, "taker_buy_volume": 22.77, "taker_buy_quote": 6.71715}, {"ts": 1774886880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 389.25, "quote_volume": 114.82875, "trades": 13, "taker_buy_volume": 389.25, "taker_buy_quote": 114.82875}, {"ts": 1774886940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 3274.18, "quote_volume": 965.8831, "trades": 5, "taker_buy_volume": 3274.18, "taker_buy_quote": 965.8831}, {"ts": 1774887000000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 45389.36, "quote_volume": 13348.89105, "trades": 30, "taker_buy_volume": 21895.89, "taker_buy_quote": 6440.52917}, {"ts": 1774887060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 7112.64, "quote_volume": 2098.2288, "trades": 7, "taker_buy_volume": 7112.64, "taker_buy_quote": 2098.2288}, {"ts": 1774887120000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 22.82, "quote_volume": 6.70908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887180000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1882.19, "quote_volume": 553.36386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887240000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 5138.64, "quote_volume": 1510.76016, "trades": 13, "taker_buy_volume": 4502.44, "taker_buy_quote": 1323.71736}, {"ts": 1774887300000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3093.64, "quote_volume": 909.53016, "trades": 5, "taker_buy_volume": 511.7, "taker_buy_quote": 150.4398}, {"ts": 1774887360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1938.45, "quote_volume": 569.9043, "trades": 5, "taker_buy_volume": 1938.45, "taker_buy_quote": 569.9043}, {"ts": 1774887420000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 683.2, "quote_volume": 200.8608, "trades": 9, "taker_buy_volume": 683.2, "taker_buy_quote": 200.8608}, {"ts": 1774887480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3534.8, "quote_volume": 1039.2312, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 14.7}, {"ts": 1774887540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1744.13, "quote_volume": 512.77422, "trades": 5, "taker_buy_volume": 1744.13, "taker_buy_quote": 512.77422}, {"ts": 1774887600000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 357.79, "quote_volume": 105.19026, "trades": 2, "taker_buy_volume": 357.79, "taker_buy_quote": 105.19026}, {"ts": 1774887660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 459.83, "quote_volume": 135.19002, "trades": 2, "taker_buy_volume": 459.83, "taker_buy_quote": 135.19002}, {"ts": 1774887720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887780000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1392.5, "quote_volume": 408.0025, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 429.0, "quote_volume": 126.126, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 126.126}, {"ts": 1774887900000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887960000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 2703.71, "quote_volume": 794.89074, "trades": 14, "taker_buy_volume": 2703.71, "taker_buy_quote": 794.89074}, {"ts": 1774888020000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 674.75, "quote_volume": 198.3765, "trades": 4, "taker_buy_volume": 674.75, "taker_buy_quote": 198.3765}, {"ts": 1774888080000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888140000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 61.22, "quote_volume": 17.99868, "trades": 1, "taker_buy_volume": 61.22, "taker_buy_quote": 17.99868}, {"ts": 1774888200000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 367.24, "quote_volume": 107.9251, "trades": 3, "taker_buy_volume": 323.78, "taker_buy_quote": 95.19132}, {"ts": 1774888260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 23223.41, "quote_volume": 6804.45913, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 450.0, "quote_volume": 131.85, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 131.85}, {"ts": 1774888380000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 13740.01, "quote_volume": 4015.81485, "trades": 25, "taker_buy_volume": 142.7, "taker_buy_quote": 41.6684}, {"ts": 1774888440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 347.18, "quote_volume": 101.72374, "trades": 2, "taker_buy_volume": 347.18, "taker_buy_quote": 101.72374}, {"ts": 1774888500000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 899.17, "quote_volume": 262.70573, "trades": 5, "taker_buy_volume": 148.09, "taker_buy_quote": 43.39037}, {"ts": 1774888560000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 831.67, "quote_volume": 242.8647, "trades": 7, "taker_buy_volume": 132.55, "taker_buy_quote": 38.72166}, {"ts": 1774888620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 17.29, "quote_volume": 5.06597, "trades": 1, "taker_buy_volume": 17.29, "taker_buy_quote": 5.06597}, {"ts": 1774888680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 356.07, "quote_volume": 104.32851, "trades": 1, "taker_buy_volume": 356.07, "taker_buy_quote": 104.32851}, {"ts": 1774888740000, "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 43197.09, "quote_volume": 12569.18792, "trades": 59, "taker_buy_volume": 12445.68, "taker_buy_quote": 3621.69288}, {"ts": 1774888800000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 689.21, "quote_volume": 200.78011, "trades": 6, "taker_buy_volume": 220.0, "taker_buy_quote": 64.24}, {"ts": 1774888860000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1758.92, "quote_volume": 513.20982, "trades": 7, "taker_buy_volume": 1364.1, "taker_buy_quote": 398.3172}, {"ts": 1774888920000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 310.2, "quote_volume": 90.4794, "trades": 4, "taker_buy_volume": 211.2, "taker_buy_quote": 61.6704}, {"ts": 1774888980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 41.09, "quote_volume": 11.99828, "trades": 1, "taker_buy_volume": 41.09, "taker_buy_quote": 11.99828}, {"ts": 1774889040000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889100000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3744.27, "quote_volume": 1093.32684, "trades": 5, "taker_buy_volume": 3724.16, "taker_buy_quote": 1087.45472}, {"ts": 1774889280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 102.73, "quote_volume": 29.99716, "trades": 1, "taker_buy_volume": 102.73, "taker_buy_quote": 29.99716}, {"ts": 1774889340000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 3668.74, "quote_volume": 1071.06298, "trades": 4, "taker_buy_volume": 3459.64, "taker_buy_quote": 1010.21488}, {"ts": 1774889400000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 531.94, "quote_volume": 155.08484, "trades": 6, "taker_buy_volume": 290.3, "taker_buy_quote": 84.7676}, {"ts": 1774889460000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1647.77, "quote_volume": 479.50107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 269.48, "quote_volume": 78.41868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889580000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 365.57, "quote_volume": 106.40439, "trades": 5, "taker_buy_volume": 23.52, "taker_buy_quote": 6.86784}, {"ts": 1774889640000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 200.85, "quote_volume": 58.44735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 950.09, "quote_volume": 276.47619, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889760000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 2355.22, "quote_volume": 686.4649, "trades": 15, "taker_buy_volume": 1095.88, "taker_buy_quote": 319.99696}, {"ts": 1774889820000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 338.54, "quote_volume": 98.53575, "trades": 6, "taker_buy_volume": 20.61, "taker_buy_quote": 6.01812}, {"ts": 1774889880000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 691.13, "quote_volume": 201.43656, "trades": 12, "taker_buy_volume": 196.11, "taker_buy_quote": 57.26412}, {"ts": 1774889940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 421.32, "quote_volume": 123.02544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1263.14, "quote_volume": 368.83688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890060000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 10848.75, "quote_volume": 3178.74877, "trades": 17, "taker_buy_volume": 3227.96, "taker_buy_quote": 945.8573}, {"ts": 1774890120000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 10791.85, "quote_volume": 3157.76741, "trades": 25, "taker_buy_volume": 2637.57, "taker_buy_quote": 772.80801}, {"ts": 1774890180000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 576.48, "quote_volume": 167.89254, "trades": 7, "taker_buy_volume": 136.86, "taker_buy_quote": 39.96312}, {"ts": 1774890240000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 433.57, "quote_volume": 126.35819, "trades": 8, "taker_buy_volume": 189.32, "taker_buy_quote": 55.28144}, {"ts": 1774890300000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 659.18, "quote_volume": 192.02367, "trades": 7, "taker_buy_volume": 202.29, "taker_buy_quote": 59.06868}, {"ts": 1774890360000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 387.2, "quote_volume": 112.71724, "trades": 4, "taker_buy_volume": 42.04, "taker_buy_quote": 12.27568}, {"ts": 1774890420000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 286.92, "quote_volume": 83.52796, "trades": 3, "taker_buy_volume": 34.24, "taker_buy_quote": 9.99808}, {"ts": 1774890480000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 222.65, "quote_volume": 64.83195, "trades": 3, "taker_buy_volume": 40.8, "taker_buy_quote": 11.9136}, {"ts": 1774890540000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 285.99, "quote_volume": 83.22309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890600000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 203.2, "quote_volume": 59.16669, "trades": 7, "taker_buy_volume": 35.49, "taker_buy_quote": 10.36308}, {"ts": 1774890660000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 274.03, "quote_volume": 79.85006, "trades": 6, "taker_buy_volume": 107.33, "taker_buy_quote": 31.34036}, {"ts": 1774890720000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 147.32, "quote_volume": 42.89277, "trades": 4, "taker_buy_volume": 22.65, "taker_buy_quote": 6.6138}, {"ts": 1774890780000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 27090.02, "quote_volume": 7863.25515, "trades": 23, "taker_buy_volume": 450.0, "taker_buy_quote": 130.95}, {"ts": 1774890840000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 3032.12, "quote_volume": 880.1172, "trades": 9, "taker_buy_volume": 802.4, "taker_buy_quote": 233.4984}, {"ts": 1774890900000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 4577.94, "quote_volume": 1330.72078, "trades": 9, "taker_buy_volume": 3118.18, "taker_buy_quote": 907.39038}, {"ts": 1774890960000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 1363.85, "quote_volume": 395.81921, "trades": 8, "taker_buy_volume": 302.71, "taker_buy_quote": 88.08861}, {"ts": 1774891020000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 18114.04, "quote_volume": 5253.0716, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891080000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 4865.68, "quote_volume": 1415.33669, "trades": 14, "taker_buy_volume": 4289.49, "taker_buy_quote": 1248.24159}, {"ts": 1774891140000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 2690.85, "quote_volume": 782.27267, "trades": 9, "taker_buy_volume": 1926.17, "taker_buy_quote": 560.51547}, {"ts": 1774891200000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 353.23, "quote_volume": 102.46965, "trades": 4, "taker_buy_volume": 32.95, "taker_buy_quote": 9.58845}, {"ts": 1774891260000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 2508.25, "quote_volume": 729.11071, "trades": 6, "taker_buy_volume": 1718.21, "taker_buy_quote": 499.99911}, {"ts": 1774891320000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 3457.97, "quote_volume": 1002.8113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891380000, "open": 0.29, "high": 0.29, "low": 0.286, "close": 0.289, "volume": 59936.78, "quote_volume": 17232.63763, "trades": 104, "taker_buy_volume": 16431.24, "taker_buy_quote": 4721.53271}, {"ts": 1774891440000, "open": 0.288, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 56890.99, "quote_volume": 16289.84584, "trades": 72, "taker_buy_volume": 34358.53, "taker_buy_quote": 9834.61015}, {"ts": 1774891500000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 2028.66, "quote_volume": 580.35701, "trades": 9, "taker_buy_volume": 160.25, "taker_buy_quote": 45.99175}, {"ts": 1774891560000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 5824.62, "quote_volume": 1663.58935, "trades": 20, "taker_buy_volume": 468.61, "taker_buy_quote": 134.21488}, {"ts": 1774891620000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 14356.71, "quote_volume": 4106.85505, "trades": 16, "taker_buy_volume": 12063.11, "taker_buy_quote": 3451.21984}, {"ts": 1774891680000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.285, "volume": 16211.11, "quote_volume": 4631.75381, "trades": 21, "taker_buy_volume": 7391.65, "taker_buy_quote": 2114.05069}, {"ts": 1774891740000, "open": 0.285, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 6658.91, "quote_volume": 1902.80104, "trades": 14, "taker_buy_volume": 4228.95, "taker_buy_quote": 1210.06281}, {"ts": 1774891800000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 4143.56, "quote_volume": 1185.07558, "trades": 8, "taker_buy_volume": 17.42, "taker_buy_quote": 4.99954}, {"ts": 1774891860000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3218.88, "quote_volume": 920.59968, "trades": 9, "taker_buy_volume": 1215.08, "taker_buy_quote": 347.51288}, {"ts": 1774891920000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 7811.64, "quote_volume": 2233.53678, "trades": 16, "taker_buy_volume": 2684.84, "taker_buy_quote": 767.89908}, {"ts": 1774891980000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 5487.72, "quote_volume": 1567.12755, "trades": 15, "taker_buy_volume": 3127.35, "taker_buy_quote": 894.4221}, {"ts": 1774892040000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 1675.0, "quote_volume": 479.42082, "trades": 8, "taker_buy_volume": 820.82, "taker_buy_quote": 235.12534}, {"ts": 1774892100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 420.13, "quote_volume": 120.15718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892160000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 609.25, "quote_volume": 174.34856, "trades": 6, "taker_buy_volume": 103.06, "taker_buy_quote": 29.57822}, {"ts": 1774892220000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 476.13, "quote_volume": 136.1906, "trades": 3, "taker_buy_volume": 17.42, "taker_buy_quote": 4.99954}, {"ts": 1774892280000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 1745.84, "quote_volume": 500.35825, "trades": 8, "taker_buy_volume": 1048.01, "taker_buy_quote": 300.77887}, {"ts": 1774892340000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 2399.58, "quote_volume": 687.40202, "trades": 9, "taker_buy_volume": 1122.14, "taker_buy_quote": 322.05418}, {"ts": 1774892400000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1305.44, "quote_volume": 374.66128, "trades": 5, "taker_buy_volume": 1305.44, "taker_buy_quote": 374.66128}, {"ts": 1774892460000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 4229.59, "quote_volume": 1215.09717, "trades": 8, "taker_buy_volume": 1204.84, "taker_buy_quote": 346.99392}, {"ts": 1774892520000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 511.18, "quote_volume": 147.21984, "trades": 2, "taker_buy_volume": 511.18, "taker_buy_quote": 147.21984}, {"ts": 1774892580000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 120.76, "quote_volume": 34.89964, "trades": 2, "taker_buy_volume": 120.76, "taker_buy_quote": 34.89964}, {"ts": 1774892640000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 6829.59, "quote_volume": 1973.87219, "trades": 15, "taker_buy_volume": 6786.94, "taker_buy_quote": 1961.54634}, {"ts": 1774892700000, "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 16587.81, "quote_volume": 4785.38329, "trades": 36, "taker_buy_volume": 3823.03, "taker_buy_quote": 1106.12639}, {"ts": 1774892760000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 11844.38, "quote_volume": 3423.972, "trades": 20, "taker_buy_volume": 7748.54, "taker_buy_quote": 2240.27424}, {"ts": 1774892820000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 4100.08, "quote_volume": 1188.43123, "trades": 10, "taker_buy_volume": 3525.41, "taker_buy_quote": 1022.3516}, {"ts": 1774892880000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 9924.56, "quote_volume": 2868.34022, "trades": 17, "taker_buy_volume": 9474.56, "taker_buy_quote": 2738.29022}, {"ts": 1774892940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 595.68, "quote_volume": 172.7472, "trades": 3, "taker_buy_volume": 595.68, "taker_buy_quote": 172.7472}, {"ts": 1774893000000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 4403.08, "quote_volume": 1276.8932, "trades": 7, "taker_buy_volume": 4403.08, "taker_buy_quote": 1276.8932}, {"ts": 1774893060000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 3663.08, "quote_volume": 1058.64736, "trades": 4, "taker_buy_volume": 17.24, "taker_buy_quote": 4.9996}, {"ts": 1774893120000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893180000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 10241.44, "quote_volume": 2959.88877, "trades": 9, "taker_buy_volume": 112.61, "taker_buy_quote": 32.6569}, {"ts": 1774893240000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 203.26, "quote_volume": 58.6296, "trades": 3, "taker_buy_volume": 90.72, "taker_buy_quote": 26.21808}, {"ts": 1774893300000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 454.39, "quote_volume": 130.86432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893360000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 1242.19, "quote_volume": 357.85537, "trades": 6, "taker_buy_volume": 104.65, "taker_buy_quote": 30.24385}, {"ts": 1774893420000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 4259.46, "quote_volume": 1226.62722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893480000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 4501.48, "quote_volume": 1296.94611, "trades": 12, "taker_buy_volume": 3374.12, "taker_buy_quote": 972.26643}, {"ts": 1774893540000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 369.38, "quote_volume": 106.34144, "trades": 2, "taker_buy_volume": 329.38, "taker_buy_quote": 94.86144}, {"ts": 1774893600000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 6119.06, "quote_volume": 1756.22443, "trades": 14, "taker_buy_volume": 379.23, "taker_buy_quote": 108.89322}, {"ts": 1774893660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 4113.26, "quote_volume": 1180.50562, "trades": 4, "taker_buy_volume": 17.42, "taker_buy_quote": 4.99954}, {"ts": 1774893720000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 657.7, "quote_volume": 188.7599, "trades": 5, "taker_buy_volume": 657.7, "taker_buy_quote": 188.7599}, {"ts": 1774893780000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 33738.72, "quote_volume": 9683.03, "trades": 13, "taker_buy_volume": 29542.88, "taker_buy_quote": 8478.82392}, {"ts": 1774893840000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 566.19, "quote_volume": 162.49653, "trades": 3, "taker_buy_volume": 566.19, "taker_buy_quote": 162.49653}, {"ts": 1774893900000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 7807.12, "quote_volume": 2240.87931, "trades": 15, "taker_buy_volume": 7807.12, "taker_buy_quote": 2240.87931}, {"ts": 1774893960000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 16911.77, "quote_volume": 4870.58976, "trades": 37, "taker_buy_volume": 16911.77, "taker_buy_quote": 4870.58976}, {"ts": 1774894020000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 9692.96, "quote_volume": 2787.22221, "trades": 13, "taker_buy_volume": 76.06, "taker_buy_quote": 21.88786}, {"ts": 1774894080000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1118.62, "quote_volume": 321.0613, "trades": 6, "taker_buy_volume": 17.36, "taker_buy_quote": 4.99968}, {"ts": 1774894140000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.288, "volume": 13607.87, "quote_volume": 3901.66448, "trades": 21, "taker_buy_volume": 6766.88, "taker_buy_quote": 1942.11192}, {"ts": 1774894200000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 119.16, "quote_volume": 34.31808, "trades": 2, "taker_buy_volume": 119.16, "taker_buy_quote": 34.31808}, {"ts": 1774894260000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 1034.14, "quote_volume": 297.37793, "trades": 4, "taker_buy_volume": 579.75, "taker_buy_quote": 166.968}, {"ts": 1774894320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 40.07, "quote_volume": 11.54016, "trades": 1, "taker_buy_volume": 40.07, "taker_buy_quote": 11.54016}, {"ts": 1774894380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 7737.29, "quote_volume": 2220.60223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894440000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 3336.2, "quote_volume": 956.77193, "trades": 33, "taker_buy_volume": 1657.76, "taker_buy_quote": 475.77712}, {"ts": 1774894500000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 129.98, "quote_volume": 37.30426, "trades": 5, "taker_buy_volume": 109.08, "taker_buy_quote": 31.32686}, {"ts": 1774894560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894620000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 91.8, "quote_volume": 26.29312, "trades": 3, "taker_buy_volume": 38.32, "taker_buy_quote": 10.99784}, {"ts": 1774894680000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1575.93, "quote_volume": 450.7334, "trades": 4, "taker_buy_volume": 17.42, "taker_buy_quote": 4.99954}, {"ts": 1774894740000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 2162.31, "quote_volume": 619.68268, "trades": 17, "taker_buy_volume": 1262.02, "taker_buy_quote": 362.19974}, {"ts": 1774894800000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 65.76, "quote_volume": 18.84775, "trades": 3, "taker_buy_volume": 40.39, "taker_buy_quote": 11.59193}, {"ts": 1774894860000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 23429.82, "quote_volume": 6700.92852, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894920000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894980000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1904.97, "quote_volume": 544.82142, "trades": 4, "taker_buy_volume": 1904.97, "taker_buy_quote": 544.82142}, {"ts": 1774895040000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 908.78, "quote_volume": 259.0023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895100000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 1028.38, "quote_volume": 293.57166, "trades": 14, "taker_buy_volume": 483.36, "taker_buy_quote": 138.24096}, {"ts": 1774895160000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 85.66, "quote_volume": 24.49876, "trades": 1, "taker_buy_volume": 85.66, "taker_buy_quote": 24.49876}, {"ts": 1774895220000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1561.2, "quote_volume": 446.04881, "trades": 8, "taker_buy_volume": 1106.81, "taker_buy_quote": 316.54766}, {"ts": 1774895280000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 55.38, "quote_volume": 15.83868, "trades": 1, "taker_buy_volume": 55.38, "taker_buy_quote": 15.83868}, {"ts": 1774895340000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 2016.76, "quote_volume": 575.12837, "trades": 3, "taker_buy_volume": 351.77, "taker_buy_quote": 100.60622}, {"ts": 1774895400000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 2358.24, "quote_volume": 673.98075, "trades": 5, "taker_buy_volume": 1882.35, "taker_buy_quote": 538.3521}, {"ts": 1774895460000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 391.0, "quote_volume": 111.826, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 111.826}, {"ts": 1774895520000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895580000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895640000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 671.93, "quote_volume": 191.64944, "trades": 4, "taker_buy_volume": 149.39, "taker_buy_quote": 42.72554}, {"ts": 1774895700000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895760000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 9954.06, "quote_volume": 2836.95324, "trades": 7, "taker_buy_volume": 4064.65, "taker_buy_quote": 1158.47139}, {"ts": 1774895820000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1119.18, "quote_volume": 319.20134, "trades": 12, "taker_buy_volume": 235.04, "taker_buy_quote": 67.22144}, {"ts": 1774895880000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3229.25, "quote_volume": 920.33625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895940000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 5738.53, "quote_volume": 1633.76547, "trades": 14, "taker_buy_volume": 4022.95, "taker_buy_quote": 1146.54075}, {"ts": 1774896000000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 2729.97, "quote_volume": 775.31148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896060000, "open": 0.284, "high": 0.285, "low": 0.283, "close": 0.284, "volume": 16132.53, "quote_volume": 4581.96166, "trades": 6, "taker_buy_volume": 15994.21, "taker_buy_quote": 4542.8171}, {"ts": 1774896120000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 334.59, "quote_volume": 95.02356, "trades": 1, "taker_buy_volume": 334.59, "taker_buy_quote": 95.02356}, {"ts": 1774896180000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 6040.94, "quote_volume": 1715.62696, "trades": 5, "taker_buy_volume": 5990.33, "taker_buy_quote": 1701.25372}, {"ts": 1774896240000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 165.83, "quote_volume": 47.26155, "trades": 1, "taker_buy_volume": 165.83, "taker_buy_quote": 47.26155}, {"ts": 1774896300000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896360000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 73.13, "quote_volume": 20.80185, "trades": 2, "taker_buy_volume": 32.93, "taker_buy_quote": 9.38505}, {"ts": 1774896420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 46.82, "quote_volume": 13.3437, "trades": 1, "taker_buy_volume": 46.82, "taker_buy_quote": 13.3437}, {"ts": 1774896480000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 4453.34, "quote_volume": 1264.9199, "trades": 14, "taker_buy_volume": 171.34, "taker_buy_quote": 48.8319}, {"ts": 1774896540000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 49.24, "quote_volume": 14.0334, "trades": 1, "taker_buy_volume": 49.24, "taker_buy_quote": 14.0334}, {"ts": 1774896600000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 5807.25, "quote_volume": 1649.359, "trades": 15, "taker_buy_volume": 276.37, "taker_buy_quote": 78.58908}, {"ts": 1774896660000, "open": 0.283, "high": 0.283, "low": 0.281, "close": 0.283, "volume": 35374.25, "quote_volume": 9976.16777, "trades": 41, "taker_buy_volume": 288.15, "taker_buy_quote": 81.3113}, {"ts": 1774896720000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 70.49, "quote_volume": 19.92608, "trades": 3, "taker_buy_volume": 47.9, "taker_buy_quote": 13.5557}, {"ts": 1774896780000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 436.0, "quote_volume": 123.188, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 66.788}, {"ts": 1774896840000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 299.69, "quote_volume": 84.75906, "trades": 4, "taker_buy_volume": 246.48, "taker_buy_quote": 69.75384}, {"ts": 1774896900000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 217.75, "quote_volume": 61.43002, "trades": 4, "taker_buy_volume": 24.52, "taker_buy_quote": 6.93916}, {"ts": 1774896960000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 12072.02, "quote_volume": 3404.30964, "trades": 12, "taker_buy_volume": 10937.52, "taker_buy_quote": 3084.38064}, {"ts": 1774897020000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 9444.45, "quote_volume": 2663.32372, "trades": 16, "taker_buy_volume": 8913.48, "taker_buy_quote": 2513.60136}, {"ts": 1774897080000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 10893.75, "quote_volume": 3072.21235, "trades": 23, "taker_buy_volume": 9827.49, "taker_buy_quote": 2771.52703}, {"ts": 1774897140000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 109.55, "quote_volume": 30.96212, "trades": 4, "taker_buy_volume": 69.02, "taker_buy_quote": 19.53266}, {"ts": 1774897200000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 201.84, "quote_volume": 57.12072, "trades": 3, "taker_buy_volume": 201.84, "taker_buy_quote": 57.12072}, {"ts": 1774897260000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 201.08, "quote_volume": 56.90564, "trades": 3, "taker_buy_volume": 201.08, "taker_buy_quote": 56.90564}, {"ts": 1774897320000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 267.38, "quote_volume": 75.66854, "trades": 4, "taker_buy_volume": 267.38, "taker_buy_quote": 75.66854}, {"ts": 1774897380000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 131.48, "quote_volume": 37.20884, "trades": 1, "taker_buy_volume": 131.48, "taker_buy_quote": 37.20884}, {"ts": 1774897440000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 76.11, "quote_volume": 21.49905, "trades": 2, "taker_buy_volume": 36.03, "taker_buy_quote": 10.19649}, {"ts": 1774897500000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897560000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 2239.92, "quote_volume": 631.86148, "trades": 8, "taker_buy_volume": 204.04, "taker_buy_quote": 57.74332}, {"ts": 1774897620000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897680000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3185.56, "quote_volume": 898.32792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897740000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 22340.36, "quote_volume": 6284.44452, "trades": 38, "taker_buy_volume": 2077.16, "taker_buy_quote": 583.72059}, {"ts": 1774897800000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 20.45, "quote_volume": 5.74645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897860000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1266.3, "quote_volume": 355.8303, "trades": 5, "taker_buy_volume": 1133.8, "taker_buy_quote": 318.5978}, {"ts": 1774897920000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3249.24, "quote_volume": 916.28568, "trades": 3, "taker_buy_volume": 3249.24, "taker_buy_quote": 916.28568}, {"ts": 1774897980000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 628.22, "quote_volume": 177.15804, "trades": 2, "taker_buy_volume": 628.22, "taker_buy_quote": 177.15804}, {"ts": 1774898040000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 165.72, "quote_volume": 46.71214, "trades": 3, "taker_buy_volume": 144.82, "taker_buy_quote": 40.83924}, {"ts": 1774898100000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 7147.06, "quote_volume": 2015.47092, "trades": 6, "taker_buy_volume": 7147.06, "taker_buy_quote": 2015.47092}, {"ts": 1774898160000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 2689.07, "quote_volume": 758.31774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898220000, "open": 0.283, "high": 0.284, "low": 0.282, "close": 0.283, "volume": 32220.15, "quote_volume": 9130.98866, "trades": 38, "taker_buy_volume": 28357.88, "taker_buy_quote": 8041.12055}, {"ts": 1774898280000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 478.23, "quote_volume": 134.86086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898340000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 138.71, "quote_volume": 39.15216, "trades": 2, "taker_buy_volume": 35.94, "taker_buy_quote": 10.17102}, {"ts": 1774898400000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 1305.27, "quote_volume": 368.3044, "trades": 6, "taker_buy_volume": 218.26, "taker_buy_quote": 61.76758}, {"ts": 1774898460000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898520000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 2846.98, "quote_volume": 802.92939, "trades": 7, "taker_buy_volume": 81.03, "taker_buy_quote": 22.93149}, {"ts": 1774898580000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 435.76, "quote_volume": 123.28755, "trades": 11, "taker_buy_volume": 403.23, "taker_buy_quote": 114.11409}, {"ts": 1774898640000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 8481.25, "quote_volume": 2399.64626, "trades": 11, "taker_buy_volume": 7933.76, "taker_buy_quote": 2245.25408}, {"ts": 1774898700000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 670.41, "quote_volume": 189.05562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898760000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 141.28, "quote_volume": 39.98224, "trades": 5, "taker_buy_volume": 141.28, "taker_buy_quote": 39.98224}, {"ts": 1774898820000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 321.03, "quote_volume": 90.85149, "trades": 7, "taker_buy_volume": 321.03, "taker_buy_quote": 90.85149}, {"ts": 1774898880000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 4796.92, "quote_volume": 1357.52836, "trades": 13, "taker_buy_volume": 3591.64, "taker_buy_quote": 1016.43412}, {"ts": 1774898940000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1036.48, "quote_volume": 293.32384, "trades": 8, "taker_buy_volume": 1036.48, "taker_buy_quote": 293.32384}, {"ts": 1774899000000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 4139.36, "quote_volume": 1171.43888, "trades": 9, "taker_buy_volume": 130.7, "taker_buy_quote": 36.9881}, {"ts": 1774899060000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 947.09, "quote_volume": 268.02647, "trades": 7, "taker_buy_volume": 947.09, "taker_buy_quote": 268.02647}, {"ts": 1774899120000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 2726.91, "quote_volume": 770.30875, "trades": 3, "taker_buy_volume": 1320.13, "taker_buy_quote": 373.59679}, {"ts": 1774899180000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 42.7, "quote_volume": 12.0841, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 12.0841}, {"ts": 1774899240000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 3859.28, "quote_volume": 1092.17624, "trades": 5, "taker_buy_volume": 3859.28, "taker_buy_quote": 1092.17624}, {"ts": 1774899300000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 3499.84, "quote_volume": 990.45472, "trades": 6, "taker_buy_volume": 3499.84, "taker_buy_quote": 990.45472}, {"ts": 1774899360000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 6700.68, "quote_volume": 1896.29244, "trades": 12, "taker_buy_volume": 5977.5, "taker_buy_quote": 1691.6325}, {"ts": 1774899420000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 3372.66, "quote_volume": 954.46278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899480000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 4444.61, "quote_volume": 1257.82463, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 22.64}, {"ts": 1774899540000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 180.87, "quote_volume": 51.00534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899600000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 251.62, "quote_volume": 70.95684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899660000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899720000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 21.2, "quote_volume": 5.9784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899780000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 100.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899840000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 414.66, "quote_volume": 116.93412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899900000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 81.92, "quote_volume": 23.10144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899960000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 660.29, "quote_volume": 186.86207, "trades": 5, "taker_buy_volume": 660.29, "taker_buy_quote": 186.86207}, {"ts": 1774900020000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900080000, "open": 0.283, "high": 0.284, "low": 0.282, "close": 0.282, "volume": 595.39, "quote_volume": 168.48939, "trades": 5, "taker_buy_volume": 571.31, "taker_buy_quote": 161.69883}, {"ts": 1774900140000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 2714.23, "quote_volume": 768.12709, "trades": 6, "taker_buy_volume": 2714.23, "taker_buy_quote": 768.12709}, {"ts": 1774900200000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 6144.94, "quote_volume": 1739.01802, "trades": 5, "taker_buy_volume": 6144.94, "taker_buy_quote": 1739.01802}, {"ts": 1774900260000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 7524.08, "quote_volume": 2129.14574, "trades": 15, "taker_buy_volume": 2552.78, "taker_buy_quote": 722.43674}, {"ts": 1774900320000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 1650.95, "quote_volume": 466.59171, "trades": 6, "taker_buy_volume": 1023.81, "taker_buy_quote": 289.73823}, {"ts": 1774900380000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1748.18, "quote_volume": 492.98676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900440000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 3035.33, "quote_volume": 855.99839, "trades": 2, "taker_buy_volume": 35.33, "taker_buy_quote": 9.99839}, {"ts": 1774900500000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1736.48, "quote_volume": 489.68736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900560000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 130.21, "quote_volume": 36.84943, "trades": 5, "taker_buy_volume": 130.21, "taker_buy_quote": 36.84943}, {"ts": 1774900620000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 2049.54, "quote_volume": 580.20678, "trades": 8, "taker_buy_volume": 1895.75, "taker_buy_quote": 536.68421}, {"ts": 1774900680000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 7262.64, "quote_volume": 2057.25001, "trades": 19, "taker_buy_volume": 3770.59, "taker_buy_quote": 1068.99986}, {"ts": 1774900740000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 55.6, "quote_volume": 15.7904, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 15.7904}, {"ts": 1774900800000, "open": 0.283, "high": 0.284, "low": 0.282, "close": 0.284, "volume": 10704.58, "quote_volume": 3033.20276, "trades": 10, "taker_buy_volume": 7896.19, "taker_buy_quote": 2238.48469}, {"ts": 1774900860000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1631.36, "quote_volume": 463.30624, "trades": 2, "taker_buy_volume": 1631.36, "taker_buy_quote": 463.30624}, {"ts": 1774900920000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 1390.59, "quote_volume": 395.01145, "trades": 12, "taker_buy_volume": 1390.59, "taker_buy_quote": 395.01145}, {"ts": 1774900980000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3858.33, "quote_volume": 1095.76572, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901040000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 1529.55, "quote_volume": 434.0376, "trades": 5, "taker_buy_volume": 1174.95, "taker_buy_quote": 333.6858}, {"ts": 1774901100000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3836.77, "quote_volume": 1089.64268, "trades": 6, "taker_buy_volume": 190.93, "taker_buy_quote": 54.22412}, {"ts": 1774901160000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 1812.9, "quote_volume": 514.10703, "trades": 6, "taker_buy_volume": 1056.33, "taker_buy_quote": 299.99772}, {"ts": 1774901220000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 2004.48, "quote_volume": 569.27232, "trades": 1, "taker_buy_volume": 2004.48, "taker_buy_quote": 569.27232}, {"ts": 1774901280000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 335.18, "quote_volume": 95.19112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901340000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 397.21, "quote_volume": 112.80764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901400000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901460000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4453.29, "quote_volume": 1269.18765, "trades": 15, "taker_buy_volume": 4453.29, "taker_buy_quote": 1269.18765}, {"ts": 1774901520000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 908.78, "quote_volume": 259.0023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901580000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 12592.7, "quote_volume": 3588.9195, "trades": 11, "taker_buy_volume": 4675.54, "taker_buy_quote": 1332.5289}, {"ts": 1774901640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 96.91, "quote_volume": 27.61935, "trades": 3, "taker_buy_volume": 96.91, "taker_buy_quote": 27.61935}, {"ts": 1774901700000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 21.05, "quote_volume": 5.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901760000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 25513.68, "quote_volume": 7292.54195, "trades": 33, "taker_buy_volume": 11366.39, "taker_buy_quote": 3250.33248}, {"ts": 1774901820000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 416.56, "quote_volume": 119.13616, "trades": 2, "taker_buy_volume": 416.56, "taker_buy_quote": 119.13616}, {"ts": 1774901880000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901940000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 41.49, "quote_volume": 11.86614, "trades": 1, "taker_buy_volume": 41.49, "taker_buy_quote": 11.86614}, {"ts": 1774902000000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 5455.5, "quote_volume": 1561.76672, "trades": 16, "taker_buy_volume": 5402.5, "taker_buy_quote": 1546.60872}, {"ts": 1774902060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 443.28, "quote_volume": 127.22136, "trades": 3, "taker_buy_volume": 443.28, "taker_buy_quote": 127.22136}, {"ts": 1774902120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 45.58, "quote_volume": 13.08146, "trades": 1, "taker_buy_volume": 45.58, "taker_buy_quote": 13.08146}, {"ts": 1774902180000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902240000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 19012.45, "quote_volume": 5447.14628, "trades": 33, "taker_buy_volume": 9585.58, "taker_buy_quote": 2751.06146}, {"ts": 1774902300000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 588.33, "quote_volume": 168.85071, "trades": 10, "taker_buy_volume": 588.33, "taker_buy_quote": 168.85071}, {"ts": 1774902360000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 289.9, "quote_volume": 82.99978, "trades": 2, "taker_buy_volume": 88.38, "taker_buy_quote": 25.36506}, {"ts": 1774902420000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 334.59, "quote_volume": 95.69274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902480000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2939.16, "quote_volume": 843.53892, "trades": 8, "taker_buy_volume": 2939.16, "taker_buy_quote": 843.53892}, {"ts": 1774902540000, "open": 0.287, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 14309.22, "quote_volume": 4132.90301, "trades": 21, "taker_buy_volume": 10555.14, "taker_buy_quote": 3048.08213}, {"ts": 1774902600000, "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 23909.71, "quote_volume": 6910.35517, "trades": 29, "taker_buy_volume": 16600.47, "taker_buy_quote": 4798.00237}, {"ts": 1774902660000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 719.56, "quote_volume": 207.23328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902720000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 356.0, "quote_volume": 102.55685, "trades": 2, "taker_buy_volume": 28.85, "taker_buy_quote": 8.33765}, {"ts": 1774902780000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 8025.98, "quote_volume": 2319.50822, "trades": 11, "taker_buy_volume": 7998.17, "taker_buy_quote": 2311.47113}, {"ts": 1774902840000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 5127.82, "quote_volume": 1480.64153, "trades": 6, "taker_buy_volume": 211.34, "taker_buy_quote": 61.07726}, {"ts": 1774902900000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 7871.05, "quote_volume": 2268.2139, "trades": 17, "taker_buy_volume": 3189.0, "taker_buy_quote": 919.7835}, {"ts": 1774902960000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 440.15, "quote_volume": 126.70846, "trades": 2, "taker_buy_volume": 385.41, "taker_buy_quote": 110.99808}, {"ts": 1774903020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 313.2, "quote_volume": 89.8884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903080000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 385.02, "quote_volume": 110.50074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903140000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903200000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 150.0, "quote_volume": 43.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903260000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 8497.4, "quote_volume": 2443.4406, "trades": 14, "taker_buy_volume": 4686.8, "taker_buy_quote": 1349.7984}, {"ts": 1774903320000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 15428.94, "quote_volume": 4418.69833, "trades": 14, "taker_buy_volume": 225.0, "taker_buy_quote": 64.575}, {"ts": 1774903380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903440000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 15147.14, "quote_volume": 4347.20619, "trades": 13, "taker_buy_volume": 14224.15, "taker_buy_quote": 4082.33105}, {"ts": 1774903500000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 351.4, "quote_volume": 101.2032, "trades": 2, "taker_buy_volume": 351.4, "taker_buy_quote": 101.2032}, {"ts": 1774903560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 99.15, "quote_volume": 28.45605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903620000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903680000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 61.74, "quote_volume": 17.71938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903740000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 118.99, "quote_volume": 34.19903, "trades": 2, "taker_buy_volume": 48.9, "taker_buy_quote": 14.0832}, {"ts": 1774903800000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 8036.19, "quote_volume": 2314.42272, "trades": 5, "taker_buy_volume": 8036.19, "taker_buy_quote": 2314.42272}, {"ts": 1774903860000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 2857.12, "quote_volume": 825.55168, "trades": 13, "taker_buy_volume": 2701.12, "taker_buy_quote": 780.62368}, {"ts": 1774903920000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 6429.45, "quote_volume": 1858.15753, "trades": 7, "taker_buy_volume": 2783.61, "taker_buy_quote": 804.50977}, {"ts": 1774903980000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2345.29, "quote_volume": 677.78881, "trades": 7, "taker_buy_volume": 935.2, "taker_buy_quote": 270.2728}, {"ts": 1774904040000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 66.1, "quote_volume": 19.1029, "trades": 2, "taker_buy_volume": 66.1, "taker_buy_quote": 19.1029}, {"ts": 1774904100000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3645.84, "quote_volume": 1053.64776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904160000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 1164.03, "quote_volume": 337.23932, "trades": 4, "taker_buy_volume": 834.65, "taker_buy_quote": 242.0485}, {"ts": 1774904220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 85.38, "quote_volume": 24.7602, "trades": 3, "taker_buy_volume": 85.38, "taker_buy_quote": 24.7602}, {"ts": 1774904280000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 884.0, "quote_volume": 255.476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904340000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904400000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 6407.28, "quote_volume": 1851.70392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904460000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 388.84, "quote_volume": 112.37476, "trades": 1, "taker_buy_volume": 388.84, "taker_buy_quote": 112.37476}, {"ts": 1774904520000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 273.05, "quote_volume": 78.91145, "trades": 2, "taker_buy_volume": 273.05, "taker_buy_quote": 78.91145}, {"ts": 1774904580000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 329.38, "quote_volume": 95.19082, "trades": 1, "taker_buy_volume": 329.38, "taker_buy_quote": 95.19082}, {"ts": 1774904640000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2402.59, "quote_volume": 694.34851, "trades": 2, "taker_buy_volume": 2402.59, "taker_buy_quote": 694.34851}, {"ts": 1774904700000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904760000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 450.63, "quote_volume": 129.80773, "trades": 4, "taker_buy_volume": 26.29, "taker_buy_quote": 7.59781}, {"ts": 1774904820000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1185.13, "quote_volume": 342.50257, "trades": 12, "taker_buy_volume": 1185.13, "taker_buy_quote": 342.50257}, {"ts": 1774904880000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 1334.98, "quote_volume": 385.85776, "trades": 12, "taker_buy_volume": 1034.64, "taker_buy_quote": 299.0595}, {"ts": 1774904940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905000000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 2754.85, "quote_volume": 798.45211, "trades": 6, "taker_buy_volume": 2300.46, "taker_buy_quote": 667.1334}, {"ts": 1774905060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905120000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 183.39, "quote_volume": 52.99971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905180000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905240000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905300000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 7077.35, "quote_volume": 2045.35415, "trades": 7, "taker_buy_volume": 1223.88, "taker_buy_quote": 353.70132}, {"ts": 1774905360000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 329.38, "quote_volume": 95.19082, "trades": 2, "taker_buy_volume": 329.38, "taker_buy_quote": 95.19082}, {"ts": 1774905420000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 933.78, "quote_volume": 268.92864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905480000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 710.41, "quote_volume": 204.59808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905540000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 332.85, "quote_volume": 95.8608, "trades": 1, "taker_buy_volume": 332.85, "taker_buy_quote": 95.8608}, {"ts": 1774905600000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 4829.03, "quote_volume": 1390.76064, "trades": 9, "taker_buy_volume": 4363.89, "taker_buy_quote": 1256.80032}, {"ts": 1774905660000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 330.52, "quote_volume": 95.18976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905720000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 330.52, "quote_volume": 95.18976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905780000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 42.72, "quote_volume": 12.34608, "trades": 1, "taker_buy_volume": 42.72, "taker_buy_quote": 12.34608}, {"ts": 1774905840000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905900000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 71.09, "quote_volume": 20.54501, "trades": 1, "taker_buy_volume": 71.09, "taker_buy_quote": 20.54501}, {"ts": 1774905960000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 107.06, "quote_volume": 30.83328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906020000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 6431.02, "quote_volume": 1858.56478, "trades": 16, "taker_buy_volume": 6431.02, "taker_buy_quote": 1858.56478}, {"ts": 1774906080000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 988.71, "quote_volume": 285.73719, "trades": 3, "taker_buy_volume": 988.71, "taker_buy_quote": 285.73719}, {"ts": 1774906140000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1389.07, "quote_volume": 400.05216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906200000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906260000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 42.39, "quote_volume": 12.23068, "trades": 2, "taker_buy_volume": 22.36, "taker_buy_quote": 6.46204}, {"ts": 1774906320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 141.61, "quote_volume": 40.92529, "trades": 3, "taker_buy_volume": 141.61, "taker_buy_quote": 40.92529}, {"ts": 1774906380000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906440000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 191.4, "quote_volume": 55.3146, "trades": 5, "taker_buy_volume": 191.4, "taker_buy_quote": 55.3146}, {"ts": 1774906500000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 942.07, "quote_volume": 272.53805, "trades": 2, "taker_buy_volume": 279.82, "taker_buy_quote": 81.1478}, {"ts": 1774906560000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2021.51, "quote_volume": 584.21639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906620000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 1305.57, "quote_volume": 377.32697, "trades": 3, "taker_buy_volume": 17.24, "taker_buy_quote": 4.9996}, {"ts": 1774906680000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 6668.33, "quote_volume": 1927.14737, "trades": 3, "taker_buy_volume": 1100.95, "taker_buy_quote": 318.17455}, {"ts": 1774906740000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2148.19, "quote_volume": 620.82691, "trades": 1, "taker_buy_volume": 2148.19, "taker_buy_quote": 620.82691}, {"ts": 1774906800000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 190.07, "quote_volume": 54.93023, "trades": 1, "taker_buy_volume": 190.07, "taker_buy_quote": 54.93023}, {"ts": 1774906920000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 3363.26, "quote_volume": 972.05489, "trades": 4, "taker_buy_volume": 3363.26, "taker_buy_quote": 972.05489}, {"ts": 1774906980000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 183.05, "quote_volume": 52.7184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3574.92, "quote_volume": 1029.57696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907100000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907160000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 682.93, "quote_volume": 197.33205, "trades": 4, "taker_buy_volume": 648.21, "taker_buy_quote": 187.33269}, {"ts": 1774907220000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 906.16, "quote_volume": 261.31414, "trades": 4, "taker_buy_volume": 340.06, "taker_buy_quote": 98.27734}, {"ts": 1774907280000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 2680.15, "quote_volume": 774.58593, "trades": 2, "taker_buy_volume": 2680.15, "taker_buy_quote": 774.58593}, {"ts": 1774907340000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 3624.67, "quote_volume": 1052.21949, "trades": 9, "taker_buy_volume": 3624.67, "taker_buy_quote": 1052.21949}, {"ts": 1774907400000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 3988.52, "quote_volume": 1160.94145, "trades": 13, "taker_buy_volume": 342.68, "taker_buy_quote": 100.00201}, {"ts": 1774907460000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 11111.93, "quote_volume": 3233.50267, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907640000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 194.87, "quote_volume": 56.67269, "trades": 2, "taker_buy_volume": 160.39, "taker_buy_quote": 46.67349}, {"ts": 1774907700000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 310.27, "quote_volume": 90.25409, "trades": 2, "taker_buy_volume": 275.79, "taker_buy_quote": 80.25489}, {"ts": 1774907760000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 534.48, "quote_volume": 155.4992, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 145.5}, {"ts": 1774907820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 49.29, "quote_volume": 14.2941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907940000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 4808.4, "quote_volume": 1399.35401, "trades": 13, "taker_buy_volume": 968.89, "taker_buy_quote": 282.4359}, {"ts": 1774908000000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 18119.95, "quote_volume": 5283.15572, "trades": 24, "taker_buy_volume": 10250.27, "taker_buy_quote": 2993.07884}, {"ts": 1774908060000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908120000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 58.66, "quote_volume": 17.07006, "trades": 2, "taker_buy_volume": 58.66, "taker_buy_quote": 17.07006}, {"ts": 1774908180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 258.36, "quote_volume": 75.18276, "trades": 2, "taker_buy_volume": 258.36, "taker_buy_quote": 75.18276}, {"ts": 1774908240000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 5159.74, "quote_volume": 1501.48434, "trades": 4, "taker_buy_volume": 654.8, "taker_buy_quote": 190.5468}, {"ts": 1774908300000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 172.11, "quote_volume": 49.98062, "trades": 2, "taker_buy_volume": 68.72, "taker_buy_quote": 19.99752}, {"ts": 1774908360000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908420000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 338.52, "quote_volume": 98.1708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908480000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 270.14, "quote_volume": 78.4309, "trades": 3, "taker_buy_volume": 90.3, "taker_buy_quote": 26.2773}, {"ts": 1774908540000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1478.29, "quote_volume": 430.18239, "trades": 1, "taker_buy_volume": 1478.29, "taker_buy_quote": 430.18239}, {"ts": 1774908600000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 343.87, "quote_volume": 99.7223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1491.43, "quote_volume": 432.5147, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 4236.33, "quote_volume": 1228.5357, "trades": 7, "taker_buy_volume": 344.82, "taker_buy_quote": 99.9978}, {"ts": 1774908840000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 345.26, "quote_volume": 99.81462, "trades": 2, "taker_buy_volume": 34.48, "taker_buy_quote": 9.9992}, {"ts": 1774908900000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 343.75, "quote_volume": 99.37823, "trades": 2, "taker_buy_volume": 34.48, "taker_buy_quote": 9.9992}, {"ts": 1774908960000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909020000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 841.65, "quote_volume": 243.579, "trades": 3, "taker_buy_volume": 342.15, "taker_buy_quote": 99.2235}, {"ts": 1774909080000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 535.6, "quote_volume": 155.1856, "trades": 6, "taker_buy_volume": 397.2, "taker_buy_quote": 115.188}, {"ts": 1774909140000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 1306.97, "quote_volume": 377.78329, "trades": 10, "taker_buy_volume": 68.96, "taker_buy_quote": 19.9984}, {"ts": 1774909200000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 450.78, "quote_volume": 130.27542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909260000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 6123.91, "quote_volume": 1769.80999, "trades": 18, "taker_buy_volume": 6123.91, "taker_buy_quote": 1769.80999}, {"ts": 1774909320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909380000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909440000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 295.73, "quote_volume": 85.7617, "trades": 1, "taker_buy_volume": 295.73, "taker_buy_quote": 85.7617}, {"ts": 1774909560000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 364.23, "quote_volume": 105.6267, "trades": 3, "taker_buy_volume": 364.23, "taker_buy_quote": 105.6267}, {"ts": 1774909620000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1730.1, "quote_volume": 499.9989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909680000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 722.55, "quote_volume": 208.85906, "trades": 7, "taker_buy_volume": 42.11, "taker_buy_quote": 12.2119}, {"ts": 1774909740000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1441.96, "quote_volume": 416.72644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909800000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2338.98, "quote_volume": 675.96522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3645.84, "quote_volume": 1053.64776, "trades": 1, "taker_buy_volume": 3645.84, "taker_buy_quote": 1053.64776}, {"ts": 1774909920000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 17.24, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 17.24, "taker_buy_quote": 4.9996}, {"ts": 1774909980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 54.18, "quote_volume": 15.7122, "trades": 2, "taker_buy_volume": 54.18, "taker_buy_quote": 15.7122}, {"ts": 1774910040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 34.48, "quote_volume": 9.9992, "trades": 1, "taker_buy_volume": 34.48, "taker_buy_quote": 9.9992}, {"ts": 1774910160000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 34.48, "quote_volume": 9.9992, "trades": 1, "taker_buy_volume": 34.48, "taker_buy_quote": 9.9992}, {"ts": 1774910340000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 160.53, "quote_volume": 46.51577, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 35.554}, {"ts": 1774910400000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 886.89, "quote_volume": 256.70982, "trades": 4, "taker_buy_volume": 398.61, "taker_buy_quote": 115.5969}, {"ts": 1774910460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 129.59, "quote_volume": 37.5811, "trades": 6, "taker_buy_volume": 129.59, "taker_buy_quote": 37.5811}, {"ts": 1774910580000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 575.91, "quote_volume": 166.69279, "trades": 9, "taker_buy_volume": 254.8, "taker_buy_quote": 73.892}, {"ts": 1774910640000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 392.18, "quote_volume": 113.59034, "trades": 7, "taker_buy_volume": 250.32, "taker_buy_quote": 72.5928}, {"ts": 1774910700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 158.88, "quote_volume": 46.0752, "trades": 4, "taker_buy_volume": 158.88, "taker_buy_quote": 46.0752}, {"ts": 1774910760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 328.81, "quote_volume": 95.3549, "trades": 2, "taker_buy_volume": 328.81, "taker_buy_quote": 95.3549}, {"ts": 1774910820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 328.81, "quote_volume": 95.3549, "trades": 7, "taker_buy_volume": 328.81, "taker_buy_quote": 95.3549}, {"ts": 1774910880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911000000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3141.26, "quote_volume": 907.82414, "trades": 3, "taker_buy_volume": 34.6, "taker_buy_quote": 9.9994}, {"ts": 1774911060000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1050.46, "quote_volume": 303.58294, "trades": 5, "taker_buy_volume": 1050.46, "taker_buy_quote": 303.58294}, {"ts": 1774911120000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2270.68, "quote_volume": 656.22652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911180000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1541.76, "quote_volume": 445.56864, "trades": 5, "taker_buy_volume": 1541.76, "taker_buy_quote": 445.56864}, {"ts": 1774911300000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 4555.59, "quote_volume": 1316.56551, "trades": 12, "taker_buy_volume": 4485.82, "taker_buy_quote": 1296.40198}, {"ts": 1774911360000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3645.84, "quote_volume": 1053.64776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911420000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911480000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 591.33, "quote_volume": 170.30304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911540000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 893.52, "quote_volume": 257.33376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911600000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911660000, "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.289, "volume": 6930.12, "quote_volume": 1994.54738, "trades": 10, "taker_buy_volume": 55.54, "taker_buy_quote": 16.01628}, {"ts": 1774911720000, "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.287, "volume": 12650.08, "quote_volume": 3630.61448, "trades": 24, "taker_buy_volume": 9332.14, "taker_buy_quote": 2678.3657}, {"ts": 1774911780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1218.01, "quote_volume": 349.56887, "trades": 6, "taker_buy_volume": 1218.01, "taker_buy_quote": 349.56887}, {"ts": 1774911840000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2582.08, "quote_volume": 738.47488, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911900000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1112.28, "quote_volume": 318.11208, "trades": 4, "taker_buy_volume": 35.02, "taker_buy_quote": 10.01572}, {"ts": 1774911960000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1360.11, "quote_volume": 388.99146, "trades": 6, "taker_buy_volume": 1360.11, "taker_buy_quote": 388.99146}, {"ts": 1774912020000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1592.82, "quote_volume": 454.94815, "trades": 5, "taker_buy_volume": 936.29, "taker_buy_quote": 267.77894}, {"ts": 1774912080000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 408.6, "quote_volume": 116.8596, "trades": 3, "taker_buy_volume": 408.6, "taker_buy_quote": 116.8596}, {"ts": 1774912140000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 3471.93, "quote_volume": 996.05013, "trades": 4, "taker_buy_volume": 3363.95, "taker_buy_quote": 965.16785}, {"ts": 1774912200000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912260000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912320000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 87.1, "quote_volume": 24.9977, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 24.9977}, {"ts": 1774912380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912440000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 181.18, "quote_volume": 51.99866, "trades": 1, "taker_buy_volume": 181.18, "taker_buy_quote": 51.99866}, {"ts": 1774912620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 10326.22, "quote_volume": 2953.29892, "trades": 14, "taker_buy_volume": 1350.0, "taker_buy_quote": 386.1}, {"ts": 1774912680000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912740000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912800000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912860000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 12674.51, "quote_volume": 3617.59549, "trades": 14, "taker_buy_volume": 1182.2, "taker_buy_quote": 338.1092}, {"ts": 1774912920000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 450.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 128.7}, {"ts": 1774912980000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913040000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 6169.94, "quote_volume": 1764.60284, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 128.7}, {"ts": 1774913160000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 10106.32, "quote_volume": 2881.625, "trades": 10, "taker_buy_volume": 1323.8, "taker_buy_quote": 378.6068}, {"ts": 1774913220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4614.24, "quote_volume": 1319.67264, "trades": 9, "taker_buy_volume": 4614.24, "taker_buy_quote": 1319.67264}, {"ts": 1774913280000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 332.82, "quote_volume": 95.18652, "trades": 2, "taker_buy_volume": 332.82, "taker_buy_quote": 95.18652}, {"ts": 1774913340000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913400000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913460000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913520000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 850.01, "quote_volume": 243.10286, "trades": 3, "taker_buy_volume": 850.01, "taker_buy_quote": 243.10286}, {"ts": 1774913580000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 625.74, "quote_volume": 178.39515, "trades": 3, "taker_buy_volume": 59.25, "taker_buy_quote": 16.9455}, {"ts": 1774913640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913700000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 263.57, "quote_volume": 75.11745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913760000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 1378.66, "quote_volume": 393.84472, "trades": 3, "taker_buy_volume": 926.62, "taker_buy_quote": 265.01332}, {"ts": 1774913820000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913880000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1887.13, "quote_volume": 539.51918, "trades": 2, "taker_buy_volume": 1687.13, "taker_buy_quote": 482.51918}, {"ts": 1774913940000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 332.03, "quote_volume": 94.82758, "trades": 2, "taker_buy_volume": 199.03, "taker_buy_quote": 56.92258}, {"ts": 1774914000000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 2114.47, "quote_volume": 604.03667, "trades": 6, "taker_buy_volume": 1412.72, "taker_buy_quote": 404.03792}, {"ts": 1774914060000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 749.64, "quote_volume": 214.39704, "trades": 1, "taker_buy_volume": 749.64, "taker_buy_quote": 214.39704}, {"ts": 1774914120000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 7386.56, "quote_volume": 2109.48108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914180000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 122.37, "quote_volume": 34.99782, "trades": 1, "taker_buy_volume": 122.37, "taker_buy_quote": 34.99782}, {"ts": 1774914240000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914300000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 12098.31, "quote_volume": 3448.01835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914360000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1087.38, "quote_volume": 309.9033, "trades": 2, "taker_buy_volume": 1087.38, "taker_buy_quote": 309.9033}, {"ts": 1774914420000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 13923.32, "quote_volume": 3954.27901, "trades": 26, "taker_buy_volume": 56.13, "taker_buy_quote": 15.99705}, {"ts": 1774914480000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 900.0, "quote_volume": 256.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914540000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914600000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 28.01, "quote_volume": 7.95484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914660000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 3919.86, "quote_volume": 1117.36087, "trades": 4, "taker_buy_volume": 3919.86, "taker_buy_quote": 1117.36087}, {"ts": 1774914720000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914780000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 821.5, "quote_volume": 234.1275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914840000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 35.08, "quote_volume": 9.9978, "trades": 1, "taker_buy_volume": 35.08, "taker_buy_quote": 9.9978}, {"ts": 1774914900000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914960000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 237.46, "quote_volume": 67.43864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915020000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 596.05, "quote_volume": 169.37425, "trades": 4, "taker_buy_volume": 96.05, "taker_buy_quote": 27.37425}, {"ts": 1774915080000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 80.75, "quote_volume": 22.97782, "trades": 2, "taker_buy_volume": 44.82, "taker_buy_quote": 12.7737}, {"ts": 1774915140000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 290.32, "quote_volume": 82.45088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915200000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915260000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915320000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1100.63, "quote_volume": 312.57892, "trades": 5, "taker_buy_volume": 25.03, "taker_buy_quote": 7.10852}, {"ts": 1774915380000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 434.57, "quote_volume": 122.98331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915440000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 15628.39, "quote_volume": 4429.72565, "trades": 14, "taker_buy_volume": 10683.26, "taker_buy_quote": 3030.25386}, {"ts": 1774915500000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 4904.1, "quote_volume": 1387.8603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915560000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 9361.32, "quote_volume": 2639.93397, "trades": 30, "taker_buy_volume": 3687.57, "taker_buy_quote": 1039.93647}, {"ts": 1774915620000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3937.02, "quote_volume": 1110.23964, "trades": 3, "taker_buy_volume": 3937.02, "taker_buy_quote": 1110.23964}, {"ts": 1774915680000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3645.84, "quote_volume": 1028.12688, "trades": 1, "taker_buy_volume": 3645.84, "taker_buy_quote": 1028.12688}, {"ts": 1774915740000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 8918.04, "quote_volume": 2514.88728, "trades": 13, "taker_buy_volume": 3474.45, "taker_buy_quote": 979.7949}, {"ts": 1774915800000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 4044.33, "quote_volume": 1140.50106, "trades": 5, "taker_buy_volume": 4044.33, "taker_buy_quote": 1140.50106}, {"ts": 1774915860000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 6763.35, "quote_volume": 1907.2647, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915920000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1258.53, "quote_volume": 356.16399, "trades": 3, "taker_buy_volume": 1258.53, "taker_buy_quote": 356.16399}, {"ts": 1774915980000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 144.1, "quote_volume": 40.7803, "trades": 1, "taker_buy_volume": 144.1, "taker_buy_quote": 40.7803}, {"ts": 1774916040000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 261.18, "quote_volume": 73.70276, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 14.15}, {"ts": 1774916100000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 14978.89, "quote_volume": 4213.48096, "trades": 17, "taker_buy_volume": 53.19, "taker_buy_quote": 14.99958}, {"ts": 1774916160000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 216.73, "quote_volume": 61.11786, "trades": 1, "taker_buy_volume": 216.73, "taker_buy_quote": 61.11786}, {"ts": 1774916220000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 3689.0, "quote_volume": 1036.65216, "trades": 3, "taker_buy_volume": 43.16, "taker_buy_quote": 12.17112}, {"ts": 1774916280000, "open": 0.281, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 18614.16, "quote_volume": 5215.15239, "trades": 37, "taker_buy_volume": 6702.1, "taker_buy_quote": 1876.588}, {"ts": 1774916340000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 10873.15, "quote_volume": 3054.90515, "trades": 19, "taker_buy_volume": 6929.38, "taker_buy_quote": 1946.70578}, {"ts": 1774916400000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 524.04, "quote_volume": 147.35525, "trades": 4, "taker_buy_volume": 100.01, "taker_buy_quote": 28.20282}, {"ts": 1774916460000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 11013.54, "quote_volume": 3110.64614, "trades": 12, "taker_buy_volume": 11013.54, "taker_buy_quote": 3110.64614}, {"ts": 1774916520000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3645.84, "quote_volume": 1028.12688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916580000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 12239.84, "quote_volume": 3444.98388, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916640000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 3645.84, "quote_volume": 1024.48104, "trades": 2, "taker_buy_volume": 3645.84, "taker_buy_quote": 1024.48104}, {"ts": 1774916700000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 19254.28, "quote_volume": 5429.70696, "trades": 4, "taker_buy_volume": 19254.28, "taker_buy_quote": 5429.70696}, {"ts": 1774916760000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 338.76, "quote_volume": 95.53032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916820000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 534.12, "quote_volume": 150.62184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916880000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 4448.56, "quote_volume": 1254.49392, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916940000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 4773.07, "quote_volume": 1350.37855, "trades": 11, "taker_buy_volume": 4372.81, "taker_buy_quote": 1237.50523}, {"ts": 1774917000000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 3160.92, "quote_volume": 894.68953, "trades": 7, "taker_buy_volume": 2710.92, "taker_buy_quote": 767.33953}, {"ts": 1774917060000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 495.01, "quote_volume": 140.61966, "trades": 6, "taker_buy_volume": 475.09, "taker_buy_quote": 134.96238}, {"ts": 1774917120000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 6484.31, "quote_volume": 1841.5261, "trades": 9, "taker_buy_volume": 2820.53, "taker_buy_quote": 801.03052}, {"ts": 1774917180000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 1543.59, "quote_volume": 436.88962, "trades": 3, "taker_buy_volume": 53.65, "taker_buy_quote": 15.2366}, {"ts": 1774917240000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 33.06, "quote_volume": 9.38904, "trades": 1, "taker_buy_volume": 33.06, "taker_buy_quote": 9.38904}, {"ts": 1774917300000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 7875.98, "quote_volume": 2236.77832, "trades": 8, "taker_buy_volume": 4230.14, "taker_buy_quote": 1201.35976}, {"ts": 1774917360000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 1191.7, "quote_volume": 338.51296, "trades": 7, "taker_buy_volume": 70.16, "taker_buy_quote": 19.9956}, {"ts": 1774917420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 70.17, "quote_volume": 19.99845, "trades": 1, "taker_buy_volume": 70.17, "taker_buy_quote": 19.99845}, {"ts": 1774917480000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 4298.14, "quote_volume": 1220.67176, "trades": 7, "taker_buy_volume": 4298.14, "taker_buy_quote": 1220.67176}, {"ts": 1774917540000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3741.9, "quote_volume": 1062.6996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917600000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3549.78, "quote_volume": 1008.13752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917660000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 454.39, "quote_volume": 128.59237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917720000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917780000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917840000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3892.04, "quote_volume": 1105.33936, "trades": 7, "taker_buy_volume": 3892.04, "taker_buy_quote": 1105.33936}, {"ts": 1774917900000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917960000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 1393.47, "quote_volume": 396.98827, "trades": 6, "taker_buy_volume": 1092.94, "taker_buy_quote": 311.4879}, {"ts": 1774918020000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3681.34, "quote_volume": 1049.1819, "trades": 2, "taker_buy_volume": 3681.34, "taker_buy_quote": 1049.1819}, {"ts": 1774918080000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918140000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1003.77, "quote_volume": 286.07445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918200000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918260000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3920.74, "quote_volume": 1117.4109, "trades": 6, "taker_buy_volume": 350.87, "taker_buy_quote": 99.99795}, {"ts": 1774918320000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918380000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 143.68, "quote_volume": 40.87512, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 19.95}, {"ts": 1774918440000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 450.95, "quote_volume": 128.54813, "trades": 5, "taker_buy_volume": 397.76, "taker_buy_quote": 113.38898}, {"ts": 1774918500000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 3911.61, "quote_volume": 1114.87875, "trades": 4, "taker_buy_volume": 69.9, "taker_buy_quote": 19.9914}, {"ts": 1774918560000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4130.47, "quote_volume": 1177.18395, "trades": 3, "taker_buy_volume": 3680.47, "taker_buy_quote": 1048.93395}, {"ts": 1774918620000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3680.92, "quote_volume": 1049.0622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918680000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 100.79, "quote_volume": 28.72515, "trades": 1, "taker_buy_volume": 100.79, "taker_buy_quote": 28.72515}, {"ts": 1774918740000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918800000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 5170.21, "quote_volume": 1473.50985, "trades": 6, "taker_buy_volume": 4681.04, "taker_buy_quote": 1334.0964}, {"ts": 1774918860000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918920000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 1058.81, "quote_volume": 302.28531, "trades": 7, "taker_buy_volume": 524.46, "taker_buy_quote": 149.99556}, {"ts": 1774918980000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3557.49, "quote_volume": 1013.88465, "trades": 4, "taker_buy_volume": 30.78, "taker_buy_quote": 8.7723}, {"ts": 1774919040000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 698.82, "quote_volume": 199.1637, "trades": 4, "taker_buy_volume": 698.82, "taker_buy_quote": 199.1637}, {"ts": 1774919100000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 27.35, "quote_volume": 7.7674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919160000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 354.72, "quote_volume": 100.74048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919220000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919280000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919340000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 9219.06, "quote_volume": 2626.1961, "trades": 20, "taker_buy_volume": 7442.48, "taker_buy_quote": 2121.1068}, {"ts": 1774919400000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3265.86, "quote_volume": 930.7701, "trades": 9, "taker_buy_volume": 2510.83, "taker_buy_quote": 715.58655}, {"ts": 1774919460000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919520000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 334.0, "quote_volume": 95.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919580000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 41.95, "quote_volume": 11.9977, "trades": 1, "taker_buy_volume": 41.95, "taker_buy_quote": 11.9977}, {"ts": 1774919640000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919700000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 6725.65, "quote_volume": 1919.97814, "trades": 16, "taker_buy_volume": 5116.49, "taker_buy_quote": 1461.36754}, {"ts": 1774919760000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 69.66, "quote_volume": 19.78344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919820000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 129.0, "quote_volume": 36.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919880000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 22.62, "quote_volume": 6.42408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919940000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 35.5, "quote_volume": 10.1175, "trades": 1, "taker_buy_volume": 35.5, "taker_buy_quote": 10.1175}, {"ts": 1774920000000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 334.0, "quote_volume": 95.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920060000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3314.42, "quote_volume": 941.29528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920120000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 2106.13, "quote_volume": 599.30021, "trades": 10, "taker_buy_volume": 1159.29, "taker_buy_quote": 330.39765}, {"ts": 1774920180000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 7351.32, "quote_volume": 2095.1262, "trades": 4, "taker_buy_volume": 3645.84, "taker_buy_quote": 1039.0644}, {"ts": 1774920240000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 826.34, "quote_volume": 235.79858, "trades": 9, "taker_buy_volume": 291.68, "taker_buy_quote": 83.42048}, {"ts": 1774920300000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 8348.52, "quote_volume": 2387.37656, "trades": 14, "taker_buy_volume": 7981.16, "taker_buy_quote": 2282.61176}, {"ts": 1774920360000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 2007.05, "quote_volume": 573.63819, "trades": 10, "taker_buy_volume": 1115.64, "taker_buy_quote": 319.07304}, {"ts": 1774920420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 468.0, "quote_volume": 133.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920480000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 372.13, "quote_volume": 106.05705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920540000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 461.61, "quote_volume": 131.55885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920600000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 6153.45, "quote_volume": 1759.02114, "trades": 8, "taker_buy_volume": 5004.62, "taker_buy_quote": 1431.32132}, {"ts": 1774920660000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 1402.88, "quote_volume": 400.99194, "trades": 5, "taker_buy_volume": 968.08, "taker_buy_quote": 276.87088}, {"ts": 1774920720000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 8718.54, "quote_volume": 2493.28033, "trades": 13, "taker_buy_volume": 3682.91, "taker_buy_quote": 1053.34933}, {"ts": 1774920780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2627.42, "quote_volume": 754.06954, "trades": 5, "taker_buy_volume": 2627.42, "taker_buy_quote": 754.06954}, {"ts": 1774920840000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 5042.01, "quote_volume": 1451.6543, "trades": 9, "taker_buy_volume": 188.69, "taker_buy_quote": 54.34272}, {"ts": 1774920900000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 746.85, "quote_volume": 214.95039, "trades": 6, "taker_buy_volume": 604.44, "taker_buy_quote": 174.07872}, {"ts": 1774920960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 334.02, "quote_volume": 95.86374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921080000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 7244.32, "quote_volume": 2079.11984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921140000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 189.76, "quote_volume": 54.46112, "trades": 1, "taker_buy_volume": 189.76, "taker_buy_quote": 54.46112}, {"ts": 1774921200000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 636.58, "quote_volume": 182.67748, "trades": 2, "taker_buy_volume": 615.6, "taker_buy_quote": 176.6772}, {"ts": 1774921260000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921320000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 5664.99, "quote_volume": 1616.30748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921380000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 6985.26, "quote_volume": 1997.78436, "trades": 8, "taker_buy_volume": 4755.94, "taker_buy_quote": 1360.19884}, {"ts": 1774921440000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 889.68, "quote_volume": 254.44848, "trades": 4, "taker_buy_volume": 889.68, "taker_buy_quote": 254.44848}, {"ts": 1774921500000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 92.97, "quote_volume": 26.54626, "trades": 2, "taker_buy_volume": 49.81, "taker_buy_quote": 14.24566}, {"ts": 1774921560000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 15261.04, "quote_volume": 4342.6149, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921620000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 668.59, "quote_volume": 189.87956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921680000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921740000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921800000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 744.93, "quote_volume": 211.61012, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 14.25}, {"ts": 1774921860000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921920000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 116.61, "quote_volume": 33.11724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921980000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922040000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 4099.87, "quote_volume": 1168.43798, "trades": 4, "taker_buy_volume": 4074.9, "taker_buy_quote": 1161.3465}, {"ts": 1774922100000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4665.35, "quote_volume": 1329.62475, "trades": 4, "taker_buy_volume": 3645.84, "taker_buy_quote": 1039.0644}, {"ts": 1774922160000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 390.4, "quote_volume": 111.3204, "trades": 2, "taker_buy_volume": 56.4, "taker_buy_quote": 16.1304}, {"ts": 1774922220000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 577.05, "quote_volume": 164.45925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922280000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4452.08, "quote_volume": 1268.8428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922340000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 2339.18, "quote_volume": 666.6663, "trades": 5, "taker_buy_volume": 2122.36, "taker_buy_quote": 604.8726}, {"ts": 1774922400000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1547.2, "quote_volume": 440.952, "trades": 7, "taker_buy_volume": 1547.2, "taker_buy_quote": 440.952}, {"ts": 1774922460000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922520000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 121.05, "quote_volume": 34.49925, "trades": 1, "taker_buy_volume": 121.05, "taker_buy_quote": 34.49925}, {"ts": 1774922580000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922700000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1754.47, "quote_volume": 498.26948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922760000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4018.16, "quote_volume": 1145.1756, "trades": 5, "taker_buy_volume": 4018.16, "taker_buy_quote": 1145.1756}, {"ts": 1774922820000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 397.27, "quote_volume": 113.22195, "trades": 2, "taker_buy_volume": 397.27, "taker_buy_quote": 113.22195}, {"ts": 1774922880000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4560.64, "quote_volume": 1299.7824, "trades": 5, "taker_buy_volume": 914.8, "taker_buy_quote": 260.718}, {"ts": 1774922940000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 2107.27, "quote_volume": 601.52175, "trades": 6, "taker_buy_volume": 949.8, "taker_buy_quote": 271.6428}, {"ts": 1774923000000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 667.41, "quote_volume": 190.21185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923060000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 5898.1, "quote_volume": 1680.9585, "trades": 3, "taker_buy_volume": 334.0, "taker_buy_quote": 95.19}, {"ts": 1774923120000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923180000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923240000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923300000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 37.52, "quote_volume": 10.6932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923360000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923480000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4384.47, "quote_volume": 1253.95842, "trades": 9, "taker_buy_volume": 4246.54, "taker_buy_quote": 1214.51044}, {"ts": 1774923540000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 174.82, "quote_volume": 49.99852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923600000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 135.51, "quote_volume": 38.89137, "trades": 2, "taker_buy_volume": 135.51, "taker_buy_quote": 38.89137}, {"ts": 1774923660000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 3747.93, "quote_volume": 1078.15875, "trades": 6, "taker_buy_volume": 3747.93, "taker_buy_quote": 1078.15875}, {"ts": 1774923720000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 527.4, "quote_volume": 151.3638, "trades": 4, "taker_buy_volume": 527.4, "taker_buy_quote": 151.3638}, {"ts": 1774923840000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 7097.58, "quote_volume": 2039.3537, "trades": 9, "taker_buy_volume": 3001.74, "taker_buy_quote": 863.84762}, {"ts": 1774923900000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 352.6, "quote_volume": 100.8436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923960000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4379.11, "quote_volume": 1252.42546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924020000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924080000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924140000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924200000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 48.86, "quote_volume": 14.02282, "trades": 1, "taker_buy_volume": 48.86, "taker_buy_quote": 14.02282}, {"ts": 1774924260000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924320000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 372.45, "quote_volume": 106.89315, "trades": 1, "taker_buy_volume": 372.45, "taker_buy_quote": 106.89315}, {"ts": 1774924380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924440000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 3569.4, "quote_volume": 1020.93312, "trades": 7, "taker_buy_volume": 84.72, "taker_buy_quote": 24.31464}, {"ts": 1774924500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 135.71, "quote_volume": 38.81306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924680000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 78.52, "quote_volume": 22.53524, "trades": 1, "taker_buy_volume": 78.52, "taker_buy_quote": 22.53524}, {"ts": 1774924740000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 3987.58, "quote_volume": 1144.397, "trades": 4, "taker_buy_volume": 3949.12, "taker_buy_quote": 1133.39744}, {"ts": 1774924800000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 295.8, "quote_volume": 85.1904, "trades": 3, "taker_buy_volume": 295.8, "taker_buy_quote": 85.1904}, {"ts": 1774924860000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 1300.76, "quote_volume": 373.8804, "trades": 4, "taker_buy_volume": 562.28, "taker_buy_quote": 161.93664}, {"ts": 1774924920000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 24.3, "quote_volume": 6.9984, "trades": 1, "taker_buy_volume": 24.3, "taker_buy_quote": 6.9984}, {"ts": 1774924980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 6635.36, "quote_volume": 1904.34832, "trades": 10, "taker_buy_volume": 144.48, "taker_buy_quote": 41.46576}, {"ts": 1774925040000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925100000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 737.61, "quote_volume": 211.69407, "trades": 3, "taker_buy_volume": 737.61, "taker_buy_quote": 211.69407}, {"ts": 1774925220000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925280000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 98.85, "quote_volume": 28.36995, "trades": 2, "taker_buy_volume": 98.85, "taker_buy_quote": 28.36995}, {"ts": 1774925340000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 39.0, "quote_volume": 11.193, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 11.193}, {"ts": 1774925400000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 5937.81, "quote_volume": 1704.15147, "trades": 6, "taker_buy_volume": 5937.81, "taker_buy_quote": 1704.15147}, {"ts": 1774925460000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 712.01, "quote_volume": 204.36732, "trades": 4, "taker_buy_volume": 20.45, "taker_buy_quote": 5.8896}, {"ts": 1774925520000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1133.94, "quote_volume": 325.44078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925580000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 350.28, "quote_volume": 100.53036, "trades": 2, "taker_buy_volume": 350.28, "taker_buy_quote": 100.53036}, {"ts": 1774925700000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1488.82, "quote_volume": 425.80252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925760000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 5052.04, "quote_volume": 1444.88344, "trades": 13, "taker_buy_volume": 4540.86, "taker_buy_quote": 1298.68596}, {"ts": 1774925820000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925880000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925940000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3645.84, "quote_volume": 1042.71024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926000000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 9855.55, "quote_volume": 2818.6873, "trades": 9, "taker_buy_volume": 8032.55, "taker_buy_quote": 2297.3093}, {"ts": 1774926060000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926120000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 551.7, "quote_volume": 157.7862, "trades": 5, "taker_buy_volume": 551.7, "taker_buy_quote": 157.7862}, {"ts": 1774926180000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926240000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926300000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926360000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 27.53, "quote_volume": 7.84605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926480000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926540000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 479.92, "quote_volume": 137.25712, "trades": 2, "taker_buy_volume": 479.92, "taker_buy_quote": 137.25712}, {"ts": 1774926600000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 915.49, "quote_volume": 261.72113, "trades": 5, "taker_buy_volume": 806.48, "taker_buy_quote": 230.65328}, {"ts": 1774926660000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1250.06, "quote_volume": 357.51716, "trades": 3, "taker_buy_volume": 1250.06, "taker_buy_quote": 357.51716}, {"ts": 1774926720000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926780000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 1633.86, "quote_volume": 467.05708, "trades": 3, "taker_buy_volume": 1406.98, "taker_buy_quote": 402.39628}, {"ts": 1774926840000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926900000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1405.57, "quote_volume": 400.58745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926960000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 458.46, "quote_volume": 131.11956, "trades": 9, "taker_buy_volume": 458.46, "taker_buy_quote": 131.11956}, {"ts": 1774927020000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 40.32, "quote_volume": 11.53152, "trades": 2, "taker_buy_volume": 40.32, "taker_buy_quote": 11.53152}, {"ts": 1774927080000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 722.54, "quote_volume": 206.42322, "trades": 7, "taker_buy_volume": 499.32, "taker_buy_quote": 142.80552}, {"ts": 1774927140000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 187.1, "quote_volume": 53.37594, "trades": 2, "taker_buy_volume": 52.44, "taker_buy_quote": 14.99784}, {"ts": 1774927200000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4002.3, "quote_volume": 1140.6555, "trades": 6, "taker_buy_volume": 9.1, "taker_buy_quote": 2.5935}, {"ts": 1774927260000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 5400.52, "quote_volume": 1539.16893, "trades": 16, "taker_buy_volume": 4950.52, "taker_buy_quote": 1410.91893}, {"ts": 1774927320000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 403.69, "quote_volume": 115.05165, "trades": 4, "taker_buy_volume": 403.69, "taker_buy_quote": 115.05165}, {"ts": 1774927380000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 784.05, "quote_volume": 223.59906, "trades": 6, "taker_buy_volume": 144.81, "taker_buy_quote": 41.41566}, {"ts": 1774927440000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 4317.87, "quote_volume": 1231.31966, "trades": 17, "taker_buy_volume": 726.71, "taker_buy_quote": 207.83906}, {"ts": 1774927500000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2143.39, "quote_volume": 613.00954, "trades": 5, "taker_buy_volume": 2143.39, "taker_buy_quote": 613.00954}, {"ts": 1774927560000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 393.6, "quote_volume": 112.3776, "trades": 6, "taker_buy_volume": 201.6, "taker_buy_quote": 57.6576}, {"ts": 1774927620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 302.43, "quote_volume": 86.49498, "trades": 3, "taker_buy_volume": 302.43, "taker_buy_quote": 86.49498}, {"ts": 1774927680000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 403.24, "quote_volume": 115.32664, "trades": 4, "taker_buy_volume": 403.24, "taker_buy_quote": 115.32664}, {"ts": 1774927740000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 14607.66, "quote_volume": 4163.4115, "trades": 15, "taker_buy_volume": 228.4, "taker_buy_quote": 65.3224}, {"ts": 1774927800000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 14370.33, "quote_volume": 4082.46443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927860000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 5417.15, "quote_volume": 1538.4706, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927920000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 4537.02, "quote_volume": 1284.02417, "trades": 8, "taker_buy_volume": 47.51, "taker_buy_quote": 13.49284}, {"ts": 1774927980000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928040000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 104.42, "quote_volume": 29.55086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928100000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928160000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 5324.57, "quote_volume": 1506.85331, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 254.7}, {"ts": 1774928220000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928280000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 15815.93, "quote_volume": 4475.90819, "trades": 9, "taker_buy_volume": 4740.16, "taker_buy_quote": 1341.46528}, {"ts": 1774928340000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 317.69, "quote_volume": 89.58858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928400000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 3394.77, "quote_volume": 957.69263, "trades": 2, "taker_buy_volume": 367.49, "taker_buy_quote": 103.99967}, {"ts": 1774928460000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 185.26, "quote_volume": 52.42858, "trades": 3, "taker_buy_volume": 185.26, "taker_buy_quote": 52.42858}, {"ts": 1774928520000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 395.37, "quote_volume": 111.88971, "trades": 2, "taker_buy_volume": 395.37, "taker_buy_quote": 111.88971}, {"ts": 1774928580000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 124.53, "quote_volume": 35.11746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928640000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1779.36, "quote_volume": 503.55888, "trades": 3, "taker_buy_volume": 1779.36, "taker_buy_quote": 503.55888}, {"ts": 1774928700000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 30.97, "quote_volume": 8.79548, "trades": 1, "taker_buy_volume": 30.97, "taker_buy_quote": 8.79548}, {"ts": 1774928760000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928820000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 2860.83, "quote_volume": 809.61489, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928880000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 10092.1, "quote_volume": 2856.0643, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 127.35}, {"ts": 1774928940000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929000000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 50.0, "quote_volume": 14.15, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 14.15}, {"ts": 1774929060000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 7281.96, "quote_volume": 2060.68868, "trades": 4, "taker_buy_volume": 7175.96, "taker_buy_quote": 2030.79668}, {"ts": 1774929120000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1860.12, "quote_volume": 526.41396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929180000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 1635.37, "quote_volume": 461.50441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929240000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1584.68, "quote_volume": 446.87976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929300000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929360000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 235.96, "quote_volume": 66.77668, "trades": 2, "taker_buy_volume": 235.96, "taker_buy_quote": 66.77668}, {"ts": 1774929420000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 4481.05, "quote_volume": 1267.96598, "trades": 9, "taker_buy_volume": 3859.88, "taker_buy_quote": 1092.34604}, {"ts": 1774929480000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929540000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929660000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929720000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 354.6, "quote_volume": 99.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929780000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 74.31, "quote_volume": 20.95542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929840000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929900000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 78.29, "quote_volume": 22.15607, "trades": 1, "taker_buy_volume": 78.29, "taker_buy_quote": 22.15607}, {"ts": 1774929960000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 7848.15, "quote_volume": 2213.50212, "trades": 13, "taker_buy_volume": 814.42, "taker_buy_quote": 229.99026}, {"ts": 1774930020000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 26.2, "quote_volume": 7.3884, "trades": 1, "taker_buy_volume": 26.2, "taker_buy_quote": 7.3884}, {"ts": 1774930080000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 75.79, "quote_volume": 21.35018, "trades": 2, "taker_buy_volume": 53.19, "taker_buy_quote": 14.99958}, {"ts": 1774930140000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930200000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 127.65, "quote_volume": 35.9973, "trades": 1, "taker_buy_volume": 127.65, "taker_buy_quote": 35.9973}, {"ts": 1774930260000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 2095.62, "quote_volume": 590.96484, "trades": 2, "taker_buy_volume": 2095.62, "taker_buy_quote": 590.96484}, {"ts": 1774930320000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 63.38, "quote_volume": 17.87316, "trades": 1, "taker_buy_volume": 63.38, "taker_buy_quote": 17.87316}, {"ts": 1774930380000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1657.39, "quote_volume": 465.72659, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930440000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930500000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 198.68, "quote_volume": 55.89636, "trades": 4, "taker_buy_volume": 67.28, "taker_buy_quote": 18.97296}, {"ts": 1774930560000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 4065.45, "quote_volume": 1146.4569, "trades": 5, "taker_buy_volume": 4065.45, "taker_buy_quote": 1146.4569}, {"ts": 1774930620000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930680000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930740000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 235.1, "quote_volume": 66.50237, "trades": 4, "taker_buy_volume": 204.17, "taker_buy_quote": 57.78011}, {"ts": 1774930800000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1756.54, "quote_volume": 497.10082, "trades": 4, "taker_buy_volume": 1756.54, "taker_buy_quote": 497.10082}, {"ts": 1774930860000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 35.14, "quote_volume": 9.94462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930920000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930980000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931040000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 176.67, "quote_volume": 49.99761, "trades": 1, "taker_buy_volume": 176.67, "taker_buy_quote": 49.99761}, {"ts": 1774931100000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931160000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931220000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 5672.19, "quote_volume": 1599.55758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931280000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 414.59, "quote_volume": 117.32897, "trades": 2, "taker_buy_volume": 414.59, "taker_buy_quote": 117.32897}, {"ts": 1774931340000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931400000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 3835.99, "quote_volume": 1081.93933, "trades": 6, "taker_buy_volume": 3835.99, "taker_buy_quote": 1081.93933}, {"ts": 1774931460000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 130.96, "quote_volume": 37.06168, "trades": 3, "taker_buy_volume": 130.96, "taker_buy_quote": 37.06168}, {"ts": 1774931520000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 133.0, "quote_volume": 37.57665, "trades": 3, "taker_buy_volume": 70.65, "taker_buy_quote": 19.99395}, {"ts": 1774931580000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 2056.74, "quote_volume": 580.05211, "trades": 6, "taker_buy_volume": 51.43, "taker_buy_quote": 14.55469}, {"ts": 1774931640000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 2057.01, "quote_volume": 578.10544, "trades": 3, "taker_buy_volume": 85.63, "taker_buy_quote": 24.14766}, {"ts": 1774931700000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3346.45, "quote_volume": 943.6989, "trades": 3, "taker_buy_volume": 3346.45, "taker_buy_quote": 943.6989}, {"ts": 1774931760000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 336.96, "quote_volume": 95.02272, "trades": 1, "taker_buy_volume": 336.96, "taker_buy_quote": 95.02272}, {"ts": 1774931820000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 203.07, "quote_volume": 57.06267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931880000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 76.91, "quote_volume": 21.61171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931940000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932000000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 28.73, "quote_volume": 8.10186, "trades": 1, "taker_buy_volume": 28.73, "taker_buy_quote": 8.10186}, {"ts": 1774932060000, "open": 0.282, "high": 0.283, "low": 0.281, "close": 0.283, "volume": 4359.68, "quote_volume": 1229.33001, "trades": 6, "taker_buy_volume": 4157.29, "taker_buy_quote": 1172.45842}, {"ts": 1774932120000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932180000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 104.19, "quote_volume": 29.38158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932240000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1128.31, "quote_volume": 318.18342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932300000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 2863.34, "quote_volume": 807.46188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932360000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 129.88, "quote_volume": 36.62616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932420000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 315.57, "quote_volume": 89.30631, "trades": 1, "taker_buy_volume": 315.57, "taker_buy_quote": 89.30631}, {"ts": 1774932480000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 56.8, "quote_volume": 16.0176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932540000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932600000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 524.41, "quote_volume": 148.38634, "trades": 2, "taker_buy_volume": 502.72, "taker_buy_quote": 142.26976}, {"ts": 1774932660000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 73.79, "quote_volume": 20.84427, "trades": 2, "taker_buy_volume": 35.49, "taker_buy_quote": 10.04367}, {"ts": 1774932720000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1685.46, "quote_volume": 475.29972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932780000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932840000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 355.56, "quote_volume": 100.26792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932900000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932960000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 321.18, "quote_volume": 90.57276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933020000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 243.73, "quote_volume": 68.97559, "trades": 1, "taker_buy_volume": 243.73, "taker_buy_quote": 68.97559}, {"ts": 1774933080000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1022.02, "quote_volume": 289.23166, "trades": 2, "taker_buy_volume": 1022.02, "taker_buy_quote": 289.23166}, {"ts": 1774933140000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933200000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 8313.32, "quote_volume": 2344.67426, "trades": 8, "taker_buy_volume": 3963.86, "taker_buy_quote": 1118.12654}, {"ts": 1774933260000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 4147.51, "quote_volume": 1169.64949, "trades": 4, "taker_buy_volume": 4147.51, "taker_buy_quote": 1169.64949}, {"ts": 1774933320000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 500.0, "quote_volume": 141.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 141.5}, {"ts": 1774933380000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 485.05, "quote_volume": 137.26915, "trades": 2, "taker_buy_volume": 485.05, "taker_buy_quote": 137.26915}, {"ts": 1774933440000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933500000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933560000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 420.39, "quote_volume": 118.90333, "trades": 2, "taker_buy_volume": 353.35, "taker_buy_quote": 99.99805}, {"ts": 1774933620000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 135.33, "quote_volume": 38.19839, "trades": 2, "taker_buy_volume": 35.33, "taker_buy_quote": 9.99839}, {"ts": 1774933680000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933740000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 23.31, "quote_volume": 6.59673, "trades": 1, "taker_buy_volume": 23.31, "taker_buy_quote": 6.59673}, {"ts": 1774933800000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 6503.09, "quote_volume": 1833.87138, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933860000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 4843.07, "quote_volume": 1365.74574, "trades": 5, "taker_buy_volume": 4843.07, "taker_buy_quote": 1365.74574}, {"ts": 1774933920000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1215.69, "quote_volume": 344.04027, "trades": 2, "taker_buy_volume": 1215.69, "taker_buy_quote": 344.04027}, {"ts": 1774933980000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 69.0, "quote_volume": 19.458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934040000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 4275.8, "quote_volume": 1210.0514, "trades": 3, "taker_buy_volume": 4275.8, "taker_buy_quote": 1210.0514}, {"ts": 1774934100000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934160000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934220000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 12904.88, "quote_volume": 3652.08104, "trades": 6, "taker_buy_volume": 12904.88, "taker_buy_quote": 3652.08104}, {"ts": 1774934280000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 502.21, "quote_volume": 142.12543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934340000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934400000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 35.21, "quote_volume": 9.99964, "trades": 1, "taker_buy_volume": 35.21, "taker_buy_quote": 9.99964}, {"ts": 1774934460000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 66.97, "quote_volume": 19.01948, "trades": 1, "taker_buy_volume": 66.97, "taker_buy_quote": 19.01948}, {"ts": 1774934520000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 123.67, "quote_volume": 34.99861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934580000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3933.47, "quote_volume": 1117.10548, "trades": 4, "taker_buy_volume": 3933.47, "taker_buy_quote": 1117.10548}, {"ts": 1774934640000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 7368.11, "quote_volume": 2092.54324, "trades": 10, "taker_buy_volume": 3174.07, "taker_buy_quote": 901.43588}, {"ts": 1774934700000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1562.19, "quote_volume": 443.66196, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934760000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 11650.28, "quote_volume": 3302.04301, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934820000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 4405.14, "quote_volume": 1247.14873, "trades": 5, "taker_buy_volume": 494.11, "taker_buy_quote": 140.32724}, {"ts": 1774934880000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 6376.67, "quote_volume": 1810.97428, "trades": 8, "taker_buy_volume": 5476.67, "taker_buy_quote": 1555.37428}, {"ts": 1774934940000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1467.47, "quote_volume": 416.76148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935000000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935060000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935120000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 236.1, "quote_volume": 67.0524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935180000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3663.69, "quote_volume": 1040.48796, "trades": 2, "taker_buy_volume": 3663.69, "taker_buy_quote": 1040.48796}, {"ts": 1774935240000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 450.0, "quote_volume": 127.8, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 127.8}, {"ts": 1774935300000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 180.66, "quote_volume": 51.4881, "trades": 4, "taker_buy_volume": 180.66, "taker_buy_quote": 51.4881}, {"ts": 1774935360000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 326.31, "quote_volume": 92.99835, "trades": 2, "taker_buy_volume": 326.31, "taker_buy_quote": 92.99835}, {"ts": 1774935420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935480000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 24.48, "quote_volume": 6.95232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935540000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935600000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3986.95, "quote_volume": 1136.28075, "trades": 2, "taker_buy_volume": 3986.95, "taker_buy_quote": 1136.28075}, {"ts": 1774935660000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935720000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935780000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 200.27, "quote_volume": 56.87668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935840000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 22.58, "quote_volume": 6.41272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935900000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935960000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936020000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936080000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 2283.03, "quote_volume": 649.74235, "trades": 4, "taker_buy_volume": 1361.83, "taker_buy_quote": 388.12155}, {"ts": 1774936140000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 170.08, "quote_volume": 48.4728, "trades": 3, "taker_buy_volume": 170.08, "taker_buy_quote": 48.4728}, {"ts": 1774936200000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 706.07, "quote_volume": 201.22995, "trades": 1, "taker_buy_volume": 706.07, "taker_buy_quote": 201.22995}, {"ts": 1774936260000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936320000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936380000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 17.54, "quote_volume": 4.9989, "trades": 1, "taker_buy_volume": 17.54, "taker_buy_quote": 4.9989}, {"ts": 1774936440000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936500000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 8369.62, "quote_volume": 2385.43589, "trades": 14, "taker_buy_volume": 4220.59, "taker_buy_quote": 1202.96234}, {"ts": 1774936560000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 454.39, "quote_volume": 129.50115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936620000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 115.26, "quote_volume": 32.9367, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 25.0536}, {"ts": 1774936680000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936740000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936800000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936860000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 166.46, "quote_volume": 47.4411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936920000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936980000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1296.87, "quote_volume": 370.90482, "trades": 3, "taker_buy_volume": 1296.87, "taker_buy_quote": 370.90482}, {"ts": 1774937040000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 4946.26, "quote_volume": 1414.61261, "trades": 8, "taker_buy_volume": 440.23, "taker_buy_quote": 125.90578}, {"ts": 1774937100000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 590.89, "quote_volume": 169.26773, "trades": 3, "taker_buy_volume": 273.19, "taker_buy_quote": 78.40553}, {"ts": 1774937160000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 454.39, "quote_volume": 129.95554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937280000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937340000, "open": 0.287, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 61486.77, "quote_volume": 17715.7716, "trades": 63, "taker_buy_volume": 51496.31, "taker_buy_quote": 14838.51912}, {"ts": 1774937400000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937460000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 908.78, "quote_volume": 260.81986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937520000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 8065.36, "quote_volume": 2322.82368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937580000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 360.7, "quote_volume": 103.8816, "trades": 3, "taker_buy_volume": 360.7, "taker_buy_quote": 103.8816}, {"ts": 1774937640000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1166.85, "quote_volume": 336.0528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937700000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1454.39, "quote_volume": 418.86432, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 288.0}, {"ts": 1774937760000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 5402.41, "quote_volume": 1555.89408, "trades": 9, "taker_buy_volume": 1819.68, "taker_buy_quote": 524.06784}, {"ts": 1774937820000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1089.09, "quote_volume": 313.43246, "trades": 3, "taker_buy_volume": 863.63, "taker_buy_quote": 248.72544}, {"ts": 1774937880000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 25126.84, "quote_volume": 7201.65698, "trades": 23, "taker_buy_volume": 3645.84, "taker_buy_quote": 1046.35608}, {"ts": 1774937940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 662.2, "quote_volume": 190.0514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938000000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938180000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938240000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 6906.72, "quote_volume": 1982.22864, "trades": 28, "taker_buy_volume": 6906.72, "taker_buy_quote": 1982.22864}, {"ts": 1774938300000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 225.77, "quote_volume": 64.57022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938360000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938420000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 8534.69, "quote_volume": 2440.92134, "trades": 10, "taker_buy_volume": 3037.23, "taker_buy_quote": 868.64778}, {"ts": 1774938480000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 383.75, "quote_volume": 110.13625, "trades": 1, "taker_buy_volume": 383.75, "taker_buy_quote": 110.13625}, {"ts": 1774938540000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938600000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 246.72, "quote_volume": 70.63945, "trades": 3, "taker_buy_volume": 77.53, "taker_buy_quote": 22.25111}, {"ts": 1774938660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 5723.82, "quote_volume": 1642.73634, "trades": 4, "taker_buy_volume": 5723.82, "taker_buy_quote": 1642.73634}, {"ts": 1774938720000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 4007.48, "quote_volume": 1150.17672, "trades": 4, "taker_buy_volume": 4007.48, "taker_buy_quote": 1150.17672}, {"ts": 1774938780000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 664.56, "quote_volume": 191.39328, "trades": 1, "taker_buy_volume": 664.56, "taker_buy_quote": 191.39328}, {"ts": 1774938840000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1924.8, "quote_volume": 552.79047, "trades": 3, "taker_buy_volume": 372.87, "taker_buy_quote": 107.38656}, {"ts": 1774938900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938960000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 9759.66, "quote_volume": 2810.78208, "trades": 4, "taker_buy_volume": 9759.66, "taker_buy_quote": 2810.78208}, {"ts": 1774939020000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939080000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 330.52, "quote_volume": 95.18976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939140000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 17862.48, "quote_volume": 5162.2912, "trades": 18, "taker_buy_volume": 13101.84, "taker_buy_quote": 3786.46624}, {"ts": 1774939200000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 9435.04, "quote_volume": 2728.18536, "trades": 12, "taker_buy_volume": 5321.64, "taker_buy_quote": 1539.41276}, {"ts": 1774939260000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 78.29, "quote_volume": 22.66769, "trades": 3, "taker_buy_volume": 41.88, "taker_buy_quote": 12.1452}, {"ts": 1774939320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1194.04, "quote_volume": 345.07756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939380000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939440000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 10835.6, "quote_volume": 3142.71419, "trades": 30, "taker_buy_volume": 8221.78, "taker_buy_quote": 2384.70639}, {"ts": 1774939500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 8952.69, "quote_volume": 2596.2801, "trades": 14, "taker_buy_volume": 2951.3, "taker_buy_quote": 855.877}, {"ts": 1774939560000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 832.96, "quote_volume": 242.39136, "trades": 3, "taker_buy_volume": 832.96, "taker_buy_quote": 242.39136}, {"ts": 1774939620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 185.94, "quote_volume": 54.10854, "trades": 1, "taker_buy_volume": 185.94, "taker_buy_quote": 54.10854}, {"ts": 1774939680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 422.84, "quote_volume": 123.04644, "trades": 1, "taker_buy_volume": 422.84, "taker_buy_quote": 123.04644}, {"ts": 1774939740000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 11282.3, "quote_volume": 3271.867, "trades": 9, "taker_buy_volume": 214.14, "taker_buy_quote": 62.1006}, {"ts": 1774939800000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 3492.34, "quote_volume": 1009.32144, "trades": 3, "taker_buy_volume": 35.18, "taker_buy_quote": 10.2022}, {"ts": 1774939860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 315.25, "quote_volume": 91.10725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939920000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3330.59, "quote_volume": 962.54051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939980000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 18.51, "quote_volume": 5.33088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940100000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 22.04, "quote_volume": 6.36956, "trades": 1, "taker_buy_volume": 22.04, "taker_buy_quote": 6.36956}, {"ts": 1774940160000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940220000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 34.6, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 34.6, "taker_buy_quote": 9.9994}, {"ts": 1774940280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 22.62, "quote_volume": 6.51456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940400000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 5437.11, "quote_volume": 1571.32479, "trades": 3, "taker_buy_volume": 5437.11, "taker_buy_quote": 1571.32479}, {"ts": 1774940460000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 390.97, "quote_volume": 112.99033, "trades": 1, "taker_buy_volume": 390.97, "taker_buy_quote": 112.99033}, {"ts": 1774940520000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 127.82, "quote_volume": 36.93998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940580000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 178.1, "quote_volume": 51.4709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940640000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 448.33, "quote_volume": 129.71373, "trades": 3, "taker_buy_volume": 146.36, "taker_buy_quote": 42.4444}, {"ts": 1774940700000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 165.62, "quote_volume": 47.86418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940760000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 648.56, "quote_volume": 187.11581, "trades": 4, "taker_buy_volume": 330.53, "taker_buy_quote": 95.52317}, {"ts": 1774940820000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2256.18, "quote_volume": 649.77984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940880000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 470.09, "quote_volume": 135.38592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940940000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 4397.76, "quote_volume": 1266.11078, "trades": 13, "taker_buy_volume": 1109.33, "taker_buy_quote": 319.48704}, {"ts": 1774941000000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 267.53, "quote_volume": 76.78111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 9255.12, "quote_volume": 2656.21944, "trades": 15, "taker_buy_volume": 3645.84, "taker_buy_quote": 1046.35608}, {"ts": 1774941180000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 6415.1, "quote_volume": 1836.158, "trades": 12, "taker_buy_volume": 450.0, "taker_buy_quote": 129.15}, {"ts": 1774941240000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 284.11, "quote_volume": 81.25546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941300000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 122.37, "quote_volume": 34.99782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941360000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3202.66, "quote_volume": 915.96076, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941420000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1872.53, "quote_volume": 535.54358, "trades": 14, "taker_buy_volume": 450.0, "taker_buy_quote": 128.7}, {"ts": 1774941480000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 916.82, "quote_volume": 262.30196, "trades": 7, "taker_buy_volume": 91.44, "taker_buy_quote": 26.24328}, {"ts": 1774941540000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4638.44, "quote_volume": 1326.59384, "trades": 7, "taker_buy_volume": 3645.84, "taker_buy_quote": 1042.71024}, {"ts": 1774941600000, "open": 0.285, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 5249.45, "quote_volume": 1502.50213, "trades": 9, "taker_buy_volume": 4993.55, "taker_buy_quote": 1429.45057}, {"ts": 1774941660000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941720000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 689.13, "quote_volume": 197.25614, "trades": 5, "taker_buy_volume": 164.96, "taker_buy_quote": 47.34352}, {"ts": 1774941780000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 541.93, "quote_volume": 154.99198, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941840000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 360.49, "quote_volume": 102.98505, "trades": 3, "taker_buy_volume": 245.4, "taker_buy_quote": 70.1844}, {"ts": 1774941900000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 309.74, "quote_volume": 88.43629, "trades": 3, "taker_buy_volume": 160.39, "taker_buy_quote": 45.87154}, {"ts": 1774941960000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 4418.65, "quote_volume": 1263.99372, "trades": 6, "taker_buy_volume": 3949.87, "taker_buy_quote": 1129.92264}, {"ts": 1774942020000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 2090.97, "quote_volume": 599.30223, "trades": 8, "taker_buy_volume": 1138.32, "taker_buy_quote": 326.69784}, {"ts": 1774942080000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 459.76, "quote_volume": 131.84623, "trades": 5, "taker_buy_volume": 354.87, "taker_buy_quote": 101.84769}, {"ts": 1774942140000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 3766.14, "quote_volume": 1080.72651, "trades": 7, "taker_buy_volume": 3610.47, "taker_buy_quote": 1036.20489}, {"ts": 1774942200000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 443.9, "quote_volume": 127.5557, "trades": 4, "taker_buy_volume": 156.4, "taker_buy_quote": 45.0432}, {"ts": 1774942260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 150.75, "quote_volume": 43.416, "trades": 2, "taker_buy_volume": 150.75, "taker_buy_quote": 43.416}, {"ts": 1774942320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3711.39, "quote_volume": 1068.88032, "trades": 5, "taker_buy_volume": 3711.39, "taker_buy_quote": 1068.88032}, {"ts": 1774942380000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 720.79, "quote_volume": 207.58752, "trades": 5, "taker_buy_volume": 661.62, "taker_buy_quote": 190.54656}, {"ts": 1774942440000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 19.24, "quote_volume": 5.56036, "trades": 1, "taker_buy_volume": 19.24, "taker_buy_quote": 5.56036}, {"ts": 1774942500000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3856.12, "quote_volume": 1110.56256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 69.93, "quote_volume": 20.06991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942620000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942680000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 494.73, "quote_volume": 141.98751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942740000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942800000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942860000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942920000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 3715.52, "quote_volume": 1066.35424, "trades": 3, "taker_buy_volume": 3715.52, "taker_buy_quote": 1066.35424}, {"ts": 1774943040000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943100000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943220000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 500.0, "quote_volume": 143.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943280000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 363.0, "quote_volume": 104.2129, "trades": 6, "taker_buy_volume": 31.9, "taker_buy_quote": 9.1872}, {"ts": 1774943340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943400000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 87.6, "quote_volume": 25.1412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943460000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943520000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943580000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 126.77, "quote_volume": 36.42664, "trades": 2, "taker_buy_volume": 43.65, "taker_buy_quote": 12.5712}, {"ts": 1774943640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943700000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943760000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1793.39, "quote_volume": 514.70293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943820000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943880000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944000000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 274.34, "quote_volume": 78.94392, "trades": 2, "taker_buy_volume": 208.34, "taker_buy_quote": 60.00192}, {"ts": 1774944060000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 22.12, "quote_volume": 6.37056, "trades": 1, "taker_buy_volume": 22.12, "taker_buy_quote": 6.37056}, {"ts": 1774944180000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944240000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3717.52, "quote_volume": 1070.64576, "trades": 3, "taker_buy_volume": 3717.52, "taker_buy_quote": 1070.64576}, {"ts": 1774944300000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2367.3, "quote_volume": 681.7824, "trades": 13, "taker_buy_volume": 450.0, "taker_buy_quote": 129.6}, {"ts": 1774944360000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 483.05, "quote_volume": 139.1184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944420000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 48.06, "quote_volume": 13.88934, "trades": 1, "taker_buy_volume": 48.06, "taker_buy_quote": 13.88934}, {"ts": 1774944480000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944540000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 8735.03, "quote_volume": 2524.42367, "trades": 3, "taker_buy_volume": 8735.03, "taker_buy_quote": 2524.42367}, {"ts": 1774944600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 8868.52, "quote_volume": 2571.8708, "trades": 11, "taker_buy_volume": 6188.44, "taker_buy_quote": 1794.6476}, {"ts": 1774944660000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 5496.36, "quote_volume": 1593.98572, "trades": 8, "taker_buy_volume": 4017.12, "taker_buy_quote": 1165.00612}, {"ts": 1774944720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944780000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 1766.09, "quote_volume": 512.18692, "trades": 11, "taker_buy_volume": 20.82, "taker_buy_quote": 6.05862}, {"ts": 1774944840000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 3063.07, "quote_volume": 888.52454, "trades": 5, "taker_buy_volume": 234.24, "taker_buy_quote": 68.16384}, {"ts": 1774944900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 396.78, "quote_volume": 115.0662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 495.85, "quote_volume": 144.29235, "trades": 3, "taker_buy_volume": 495.85, "taker_buy_quote": 144.29235}, {"ts": 1774945020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 7170.93, "quote_volume": 2086.74063, "trades": 4, "taker_buy_volume": 7170.93, "taker_buy_quote": 2086.74063}, {"ts": 1774945080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945140000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 35265.98, "quote_volume": 10280.07265, "trades": 31, "taker_buy_volume": 30765.36, "taker_buy_quote": 8974.66375}, {"ts": 1774945200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 208.93, "quote_volume": 61.00756, "trades": 2, "taker_buy_volume": 208.93, "taker_buy_quote": 61.00756}, {"ts": 1774945260000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 7433.73, "quote_volume": 2171.29151, "trades": 16, "taker_buy_volume": 1861.36, "taker_buy_quote": 544.2011}, {"ts": 1774945320000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6385.53, "quote_volume": 1858.18923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 340.74, "quote_volume": 99.15534, "trades": 2, "taker_buy_volume": 340.74, "taker_buy_quote": 99.15534}, {"ts": 1774945440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1018.77, "quote_volume": 295.4433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945560000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 16829.23, "quote_volume": 4895.8369, "trades": 17, "taker_buy_volume": 10087.05, "taker_buy_quote": 2935.82039}, {"ts": 1774945620000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945680000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3692.32, "quote_volume": 1074.46512, "trades": 4, "taker_buy_volume": 3692.32, "taker_buy_quote": 1074.46512}, {"ts": 1774945800000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 29.51, "quote_volume": 8.58741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945920000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945980000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 30175.21, "quote_volume": 8761.23932, "trades": 43, "taker_buy_volume": 2304.39, "taker_buy_quote": 668.74055}, {"ts": 1774946040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6137.26, "quote_volume": 1785.94266, "trades": 7, "taker_buy_volume": 6137.26, "taker_buy_quote": 1785.94266}, {"ts": 1774946100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946160000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946220000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 56.91, "quote_volume": 16.59115, "trades": 2, "taker_buy_volume": 30.34, "taker_buy_quote": 8.85928}, {"ts": 1774946280000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 6029.21, "quote_volume": 1760.80093, "trades": 12, "taker_buy_volume": 5986.83, "taker_buy_quote": 1748.46835}, {"ts": 1774946340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946400000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 1084.83, "quote_volume": 316.79238, "trades": 7, "taker_buy_volume": 1084.83, "taker_buy_quote": 316.79238}, {"ts": 1774946460000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 4221.84, "quote_volume": 1232.65128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946580000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 899.28, "quote_volume": 262.42214, "trades": 6, "taker_buy_volume": 731.66, "taker_buy_quote": 213.64472}, {"ts": 1774946640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 142.66, "quote_volume": 41.65672, "trades": 1, "taker_buy_volume": 142.66, "taker_buy_quote": 41.65672}, {"ts": 1774946700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 19150.14, "quote_volume": 5572.69074, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946760000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 9625.8, "quote_volume": 2801.14253, "trades": 13, "taker_buy_volume": 9625.8, "taker_buy_quote": 2801.14253}, {"ts": 1774946820000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1673.09, "quote_volume": 488.23559, "trades": 6, "taker_buy_volume": 1366.4, "taker_buy_quote": 398.9888}, {"ts": 1774946880000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 4897.02, "quote_volume": 1424.21621, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946940000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 4444.27, "quote_volume": 1293.28257, "trades": 3, "taker_buy_volume": 3756.99, "taker_buy_quote": 1093.28409}, {"ts": 1774947000000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 195.59, "quote_volume": 56.91669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947060000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947120000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947180000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 449.4, "quote_volume": 130.89768, "trades": 2, "taker_buy_volume": 122.28, "taker_buy_quote": 35.70576}, {"ts": 1774947240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 10733.28, "quote_volume": 3134.11776, "trades": 14, "taker_buy_volume": 9297.41, "taker_buy_quote": 2714.84372}, {"ts": 1774947420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1628.43, "quote_volume": 475.50156, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 131.4}, {"ts": 1774947480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3604.59, "quote_volume": 1052.54028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 15598.75, "quote_volume": 4554.835, "trades": 5, "taker_buy_volume": 11952.91, "taker_buy_quote": 3490.24972}, {"ts": 1774947600000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 8283.71, "quote_volume": 2419.30369, "trades": 4, "taker_buy_volume": 460.37, "taker_buy_quote": 134.88841}, {"ts": 1774947660000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 2639.41, "quote_volume": 771.84343, "trades": 14, "taker_buy_volume": 1135.71, "taker_buy_quote": 332.76303}, {"ts": 1774947720000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 4694.48, "quote_volume": 1370.63058, "trades": 6, "taker_buy_volume": 3976.43, "taker_buy_quote": 1161.11756}, {"ts": 1774947780000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 4137.19, "quote_volume": 1207.90766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947840000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 241.02, "quote_volume": 70.16452, "trades": 3, "taker_buy_volume": 27.7, "taker_buy_quote": 8.0884}, {"ts": 1774947900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 454.39, "quote_volume": 132.68188, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 132.68188}, {"ts": 1774947960000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 4078.95, "quote_volume": 1190.89478, "trades": 5, "taker_buy_volume": 3862.35, "taker_buy_quote": 1127.8062}, {"ts": 1774948020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 266.81, "quote_volume": 77.90852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 244.01, "quote_volume": 71.25092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 112.86, "quote_volume": 32.95512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 15888.37, "quote_volume": 4655.29241, "trades": 14, "taker_buy_volume": 15725.24, "taker_buy_quote": 4607.49532}, {"ts": 1774948260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4928.28, "quote_volume": 1443.98604, "trades": 7, "taker_buy_volume": 119.45, "taker_buy_quote": 34.99885}, {"ts": 1774948320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 137.43, "quote_volume": 40.12956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948380000, "open": 0.292, "high": 0.295, "low": 0.292, "close": 0.295, "volume": 27900.32, "quote_volume": 8204.48942, "trades": 30, "taker_buy_volume": 27546.72, "taker_buy_quote": 8100.73996}, {"ts": 1774948440000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 57105.04, "quote_volume": 16878.94239, "trades": 47, "taker_buy_volume": 31468.74, "taker_buy_quote": 9306.46914}, {"ts": 1774948500000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 26962.3, "quote_volume": 7957.71585, "trades": 29, "taker_buy_volume": 20052.89, "taker_buy_quote": 5919.46185}, {"ts": 1774948560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 6206.51, "quote_volume": 1824.71394, "trades": 7, "taker_buy_volume": 975.16, "taker_buy_quote": 286.69704}, {"ts": 1774948620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 358.22, "quote_volume": 104.95846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 6346.61, "quote_volume": 1859.55673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948740000, "open": 0.293, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 22426.09, "quote_volume": 6552.6729, "trades": 34, "taker_buy_volume": 5210.29, "taker_buy_quote": 1525.98487}, {"ts": 1774948800000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 19414.01, "quote_volume": 5660.19955, "trades": 26, "taker_buy_volume": 18014.32, "taker_buy_quote": 5252.88976}, {"ts": 1774948860000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 33795.35, "quote_volume": 9922.12183, "trades": 35, "taker_buy_volume": 30000.0, "taker_buy_quote": 8810.08428}, {"ts": 1774948920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 7899.94, "quote_volume": 2306.78248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948980000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 292.45, "quote_volume": 85.10295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 447.5, "quote_volume": 130.2225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949160000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 129.73, "quote_volume": 37.75143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949220000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 874.6, "quote_volume": 254.74257, "trades": 5, "taker_buy_volume": 233.97, "taker_buy_quote": 68.31924}, {"ts": 1774949280000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1690.68, "quote_volume": 493.23736, "trades": 6, "taker_buy_volume": 1249.48, "taker_buy_quote": 364.84816}, {"ts": 1774949340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 144.8, "quote_volume": 42.1368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 155.08, "quote_volume": 45.12828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949460000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 3822.83, "quote_volume": 1116.12187, "trades": 3, "taker_buy_volume": 32.5, "taker_buy_quote": 9.49}, {"ts": 1774949520000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 329.72, "quote_volume": 96.27824, "trades": 2, "taker_buy_volume": 288.62, "taker_buy_quote": 84.27704}, {"ts": 1774949580000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1223.08, "quote_volume": 357.13936, "trades": 3, "taker_buy_volume": 18.83, "taker_buy_quote": 5.49836}, {"ts": 1774949640000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 4630.01, "quote_volume": 1352.06274, "trades": 4, "taker_buy_volume": 4630.01, "taker_buy_quote": 1352.06274}, {"ts": 1774949700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3992.72, "quote_volume": 1165.87424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949760000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 8175.03, "quote_volume": 2399.33394, "trades": 22, "taker_buy_volume": 8117.66, "taker_buy_quote": 2382.46716}, {"ts": 1774949820000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 4920.79, "quote_volume": 1443.15188, "trades": 10, "taker_buy_volume": 33.89, "taker_buy_quote": 9.99755}, {"ts": 1774949880000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 3998.46, "quote_volume": 1171.57599, "trades": 7, "taker_buy_volume": 27.21, "taker_buy_quote": 7.99974}, {"ts": 1774949940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 965.73, "quote_volume": 282.95889, "trades": 3, "taker_buy_volume": 89.03, "taker_buy_quote": 26.08579}, {"ts": 1774950000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 450.0, "quote_volume": 131.85, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 131.85}, {"ts": 1774950060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 7048.2, "quote_volume": 2058.0744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950120000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 199.85, "quote_volume": 58.15635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 58.92, "quote_volume": 17.14572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950240000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1116.92, "quote_volume": 325.05484, "trades": 4, "taker_buy_volume": 31.12, "taker_buy_quote": 9.08704}, {"ts": 1774950300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950360000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 319.6, "quote_volume": 93.0036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950480000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 19090.58, "quote_volume": 5591.70397, "trades": 16, "taker_buy_volume": 3722.68, "taker_buy_quote": 1089.29224}, {"ts": 1774950540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 200.0, "quote_volume": 58.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 3645.84, "quote_volume": 1068.23112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 200.0, "quote_volume": 58.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950720000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1877.58, "quote_volume": 550.13094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950780000, "open": 0.293, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 13126.27, "quote_volume": 3833.61331, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 42.19, "quote_volume": 12.31948, "trades": 1, "taker_buy_volume": 42.19, "taker_buy_quote": 12.31948}, {"ts": 1774950900000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 382.15, "quote_volume": 110.86128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950960000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 45218.37, "quote_volume": 13157.77361, "trades": 28, "taker_buy_volume": 14023.84, "taker_buy_quote": 4080.93744}, {"ts": 1774951020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 343.64, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 343.64, "taker_buy_quote": 99.99924}, {"ts": 1774951080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 704.84, "quote_volume": 205.10844, "trades": 4, "taker_buy_volume": 624.6, "taker_buy_quote": 181.7586}, {"ts": 1774951140000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 6168.04, "quote_volume": 1801.06768, "trades": 6, "taker_buy_volume": 6168.04, "taker_buy_quote": 1801.06768}, {"ts": 1774951260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4459.26, "quote_volume": 1306.56318, "trades": 4, "taker_buy_volume": 4459.26, "taker_buy_quote": 1306.56318}, {"ts": 1774951320000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 7558.24, "quote_volume": 2206.93405, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951380000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 1682.5, "quote_volume": 490.63632, "trades": 4, "taker_buy_volume": 1028.82, "taker_buy_quote": 300.41544}, {"ts": 1774951440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 5177.34, "quote_volume": 1506.60594, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951500000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 8869.09, "quote_volume": 2576.13194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951560000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 191.84, "quote_volume": 55.6336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951620000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951680000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 175.0, "quote_volume": 50.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951740000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 19104.4, "quote_volume": 5540.276, "trades": 11, "taker_buy_volume": 7291.68, "taker_buy_quote": 2114.5872}, {"ts": 1774951800000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 28.34, "quote_volume": 8.2186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951860000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 241.93, "quote_volume": 70.1597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951920000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1758.49, "quote_volume": 511.72059, "trades": 1, "taker_buy_volume": 1758.49, "taker_buy_quote": 511.72059}, {"ts": 1774952100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 465.17, "quote_volume": 135.82964, "trades": 2, "taker_buy_volume": 465.17, "taker_buy_quote": 135.82964}, {"ts": 1774952220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 592.13, "quote_volume": 172.90196, "trades": 2, "taker_buy_volume": 592.13, "taker_buy_quote": 172.90196}, {"ts": 1774952280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 291.74, "quote_volume": 85.18808, "trades": 1, "taker_buy_volume": 291.74, "taker_buy_quote": 85.18808}, {"ts": 1774952340000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 538.1, "quote_volume": 157.04308, "trades": 3, "taker_buy_volume": 455.98, "taker_buy_quote": 133.14616}, {"ts": 1774952400000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 430.93, "quote_volume": 125.83156, "trades": 3, "taker_buy_volume": 430.93, "taker_buy_quote": 125.83156}, {"ts": 1774952460000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 281.06, "quote_volume": 82.06952, "trades": 1, "taker_buy_volume": 281.06, "taker_buy_quote": 82.06952}, {"ts": 1774952520000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 4140.37, "quote_volume": 1205.47332, "trades": 4, "taker_buy_volume": 778.44, "taker_buy_quote": 227.15169}, {"ts": 1774952580000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 512.81, "quote_volume": 149.74052, "trades": 4, "taker_buy_volume": 512.81, "taker_buy_quote": 149.74052}, {"ts": 1774952640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 470.16, "quote_volume": 137.28672, "trades": 3, "taker_buy_volume": 470.16, "taker_buy_quote": 137.28672}, {"ts": 1774952700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 589.93, "quote_volume": 172.25956, "trades": 6, "taker_buy_volume": 589.93, "taker_buy_quote": 172.25956}, {"ts": 1774952760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3911.19, "quote_volume": 1142.06748, "trades": 6, "taker_buy_volume": 3911.19, "taker_buy_quote": 1142.06748}, {"ts": 1774952820000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 10900.7, "quote_volume": 3183.0044, "trades": 4, "taker_buy_volume": 10900.7, "taker_buy_quote": 3183.0044}, {"ts": 1774952880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 7452.27, "quote_volume": 2183.51511, "trades": 17, "taker_buy_volume": 3640.34, "taker_buy_quote": 1066.61962}, {"ts": 1774952940000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 1186.29, "quote_volume": 347.2773, "trades": 10, "taker_buy_volume": 880.62, "taker_buy_quote": 258.02166}, {"ts": 1774953000000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 3387.94, "quote_volume": 989.70496, "trades": 6, "taker_buy_volume": 426.48, "taker_buy_quote": 124.95864}, {"ts": 1774953060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 546.25, "quote_volume": 159.505, "trades": 4, "taker_buy_volume": 546.25, "taker_buy_quote": 159.505}, {"ts": 1774953120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 518.71, "quote_volume": 151.46332, "trades": 3, "taker_buy_volume": 518.71, "taker_buy_quote": 151.46332}, {"ts": 1774953180000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 7567.77, "quote_volume": 2209.65683, "trades": 7, "taker_buy_volume": 431.31, "taker_buy_quote": 126.22311}, {"ts": 1774953240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 439.91, "quote_volume": 128.45372, "trades": 3, "taker_buy_volume": 439.91, "taker_buy_quote": 128.45372}, {"ts": 1774953300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3714.4, "quote_volume": 1084.6048, "trades": 6, "taker_buy_volume": 3714.4, "taker_buy_quote": 1084.6048}, {"ts": 1774953360000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 652.51, "quote_volume": 190.36246, "trades": 5, "taker_buy_volume": 482.05, "taker_buy_quote": 140.7586}, {"ts": 1774953420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1714.67, "quote_volume": 500.68364, "trades": 1, "taker_buy_volume": 1714.67, "taker_buy_quote": 500.68364}, {"ts": 1774953480000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 8406.44, "quote_volume": 2442.73238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 288.24, "quote_volume": 83.5896, "trades": 1, "taker_buy_volume": 288.24, "taker_buy_quote": 83.5896}, {"ts": 1774953720000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3920.73, "quote_volume": 1133.09097, "trades": 6, "taker_buy_volume": 51.9, "taker_buy_quote": 14.9991}, {"ts": 1774953780000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 4341.39, "quote_volume": 1253.47457, "trades": 7, "taker_buy_volume": 3154.25, "taker_buy_quote": 911.57825}, {"ts": 1774953840000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2113.64, "quote_volume": 608.72832, "trades": 8, "taker_buy_volume": 910.78, "taker_buy_quote": 262.30464}, {"ts": 1774953900000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 317.27, "quote_volume": 91.37376, "trades": 3, "taker_buy_volume": 317.27, "taker_buy_quote": 91.37376}, {"ts": 1774953960000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 4524.0, "quote_volume": 1302.912, "trades": 12, "taker_buy_volume": 3024.64, "taker_buy_quote": 871.09632}, {"ts": 1774954020000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954080000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 10415.1, "quote_volume": 2999.5488, "trades": 13, "taker_buy_volume": 4013.14, "taker_buy_quote": 1155.78432}, {"ts": 1774954140000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 791.31, "quote_volume": 227.89728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954200000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 42.96, "quote_volume": 12.37248, "trades": 1, "taker_buy_volume": 42.96, "taker_buy_quote": 12.37248}, {"ts": 1774954260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954380000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 6240.92, "quote_volume": 1790.45749, "trades": 13, "taker_buy_volume": 3361.93, "taker_buy_quote": 964.87391}, {"ts": 1774954440000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 70.65, "quote_volume": 20.27655, "trades": 2, "taker_buy_volume": 70.65, "taker_buy_quote": 20.27655}, {"ts": 1774954560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 34.84, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 34.84, "taker_buy_quote": 9.99908}, {"ts": 1774954620000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 221.48, "quote_volume": 63.42225, "trades": 2, "taker_buy_volume": 78.97, "taker_buy_quote": 22.66439}, {"ts": 1774954680000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 409.66, "quote_volume": 117.52116, "trades": 5, "taker_buy_volume": 358.4, "taker_buy_quote": 102.8608}, {"ts": 1774954740000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 446.01, "quote_volume": 127.96415, "trades": 5, "taker_buy_volume": 405.29, "taker_buy_quote": 116.31823}, {"ts": 1774954800000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 321.37, "quote_volume": 92.21149, "trades": 5, "taker_buy_volume": 299.67, "taker_buy_quote": 86.00529}, {"ts": 1774954860000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 218.29, "quote_volume": 62.64923, "trades": 3, "taker_buy_volume": 218.29, "taker_buy_quote": 62.64923}, {"ts": 1774954920000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 261.01, "quote_volume": 74.85325, "trades": 3, "taker_buy_volume": 204.39, "taker_buy_quote": 58.65993}, {"ts": 1774954980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 449.02, "quote_volume": 128.86874, "trades": 4, "taker_buy_volume": 449.02, "taker_buy_quote": 128.86874}, {"ts": 1774955040000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 982.25, "quote_volume": 281.12654, "trades": 5, "taker_buy_volume": 203.04, "taker_buy_quote": 58.27248}, {"ts": 1774955100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 13184.32, "quote_volume": 3770.71552, "trades": 8, "taker_buy_volume": 203.65, "taker_buy_quote": 58.2439}, {"ts": 1774955160000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 295.08, "quote_volume": 84.39288, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 32.8042}, {"ts": 1774955220000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4686.48, "quote_volume": 1335.6468, "trades": 9, "taker_buy_volume": 118.64, "taker_buy_quote": 33.8124}, {"ts": 1774955280000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 3504.15, "quote_volume": 998.97239, "trades": 9, "taker_buy_volume": 2099.64, "taker_buy_quote": 598.68704}, {"ts": 1774955340000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 644.56, "quote_volume": 183.6996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955400000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 6418.01, "quote_volume": 1835.55086, "trades": 7, "taker_buy_volume": 6194.01, "taker_buy_quote": 1771.48686}, {"ts": 1774955460000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 8332.77, "quote_volume": 2391.50499, "trades": 4, "taker_buy_volume": 1608.91, "taker_buy_quote": 461.75717}, {"ts": 1774955520000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 5918.56, "quote_volume": 1698.62672, "trades": 13, "taker_buy_volume": 1652.24, "taker_buy_quote": 474.19288}, {"ts": 1774955580000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 831.97, "quote_volume": 238.2751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955640000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955700000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955760000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 317.21, "quote_volume": 91.03927, "trades": 1, "taker_buy_volume": 317.21, "taker_buy_quote": 91.03927}, {"ts": 1774955820000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 4324.17, "quote_volume": 1241.27047, "trades": 10, "taker_buy_volume": 540.98, "taker_buy_quote": 155.49494}, {"ts": 1774955880000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 251.65, "quote_volume": 72.34983, "trades": 2, "taker_buy_volume": 126.28, "taker_buy_quote": 36.36864}, {"ts": 1774955940000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 14902.8, "quote_volume": 4294.09427, "trades": 17, "taker_buy_volume": 8438.75, "taker_buy_quote": 2432.44787}, {"ts": 1774956000000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1153.2, "quote_volume": 332.1216, "trades": 4, "taker_buy_volume": 1153.2, "taker_buy_quote": 332.1216}, {"ts": 1774956060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1621.6, "quote_volume": 465.3992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 994.46, "quote_volume": 285.41002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956180000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 454.39, "quote_volume": 129.95554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956240000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 4728.87, "quote_volume": 1352.40745, "trades": 9, "taker_buy_volume": 1058.93, "taker_buy_quote": 302.85398}, {"ts": 1774956300000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 46596.0, "quote_volume": 13246.18478, "trades": 70, "taker_buy_volume": 32985.99, "taker_buy_quote": 9378.61407}, {"ts": 1774956360000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 646.35, "quote_volume": 184.01779, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 129.50115}, {"ts": 1774956420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 648.7, "quote_volume": 184.8795, "trades": 3, "taker_buy_volume": 648.7, "taker_buy_quote": 184.8795}, {"ts": 1774956480000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956540000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 332.84, "quote_volume": 94.8594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956600000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 6922.66, "quote_volume": 1972.9581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956660000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 6829.59, "quote_volume": 1939.60356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956720000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956780000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956840000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 975.53, "quote_volume": 277.05052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956900000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 12451.13, "quote_volume": 3536.12092, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956960000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 38.69, "quote_volume": 10.98796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957020000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3471.31, "quote_volume": 985.85204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957080000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 9770.71, "quote_volume": 2774.91672, "trades": 7, "taker_buy_volume": 35.08, "taker_buy_quote": 9.9978}, {"ts": 1774957140000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 100.07, "quote_volume": 28.41988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957200000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 445.61, "quote_volume": 126.99885, "trades": 4, "taker_buy_volume": 445.61, "taker_buy_quote": 126.99885}, {"ts": 1774957260000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 7282.11, "quote_volume": 2075.40135, "trades": 7, "taker_buy_volume": 7282.11, "taker_buy_quote": 2075.40135}, {"ts": 1774957320000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 9441.78, "quote_volume": 2681.48964, "trades": 9, "taker_buy_volume": 24.12, "taker_buy_quote": 6.8742}, {"ts": 1774957380000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957440000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 373.94, "quote_volume": 106.19896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957500000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3965.55, "quote_volume": 1126.2162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957560000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 67.36, "quote_volume": 19.13024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957620000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 12341.88, "quote_volume": 3505.06032, "trades": 24, "taker_buy_volume": 959.4, "taker_buy_quote": 272.4696}, {"ts": 1774957680000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1407.1, "quote_volume": 399.6164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957740000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 5424.78, "quote_volume": 1540.63752, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957800000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 203.49, "quote_volume": 57.60969, "trades": 2, "taker_buy_volume": 22.02, "taker_buy_quote": 6.25368}, {"ts": 1774957860000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 5791.28, "quote_volume": 1644.81918, "trades": 9, "taker_buy_volume": 5791.28, "taker_buy_quote": 1644.81918}, {"ts": 1774957920000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 6853.0, "quote_volume": 1953.105, "trades": 7, "taker_buy_volume": 6853.0, "taker_buy_quote": 1953.105}, {"ts": 1774957980000, "open": 0.285, "high": 0.288, "low": 0.285, "close": 0.288, "volume": 49071.96, "quote_volume": 14054.03811, "trades": 44, "taker_buy_volume": 44906.59, "taker_buy_quote": 12858.98492}, {"ts": 1774958040000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 28398.94, "quote_volume": 8163.70025, "trades": 13, "taker_buy_volume": 15216.33, "taker_buy_quote": 4382.30304}, {"ts": 1774958100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 338.75, "quote_volume": 96.8825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958160000, "open": 0.286, "high": 0.286, "low": 0.284, "close": 0.285, "volume": 50569.13, "quote_volume": 14399.32615, "trades": 37, "taker_buy_volume": 3790.34, "taker_buy_quote": 1080.2469}, {"ts": 1774958220000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 437.22, "quote_volume": 124.6077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958280000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958340000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2398.6, "quote_volume": 685.9996, "trades": 3, "taker_buy_volume": 2398.6, "taker_buy_quote": 685.9996}, {"ts": 1774958400000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1687.09, "quote_volume": 480.82065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958460000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 10059.06, "quote_volume": 2876.89116, "trades": 4, "taker_buy_volume": 10059.06, "taker_buy_quote": 2876.89116}, {"ts": 1774958520000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958580000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 7065.91, "quote_volume": 2027.91617, "trades": 4, "taker_buy_volume": 7065.91, "taker_buy_quote": 2027.91617}, {"ts": 1774958640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 7766.82, "quote_volume": 2229.07734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958700000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 37.82, "quote_volume": 10.89216, "trades": 1, "taker_buy_volume": 37.82, "taker_buy_quote": 10.89216}, {"ts": 1774958760000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 20.0, "quote_volume": 5.76, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.76}, {"ts": 1774958820000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 298.98, "quote_volume": 85.89772, "trades": 3, "taker_buy_volume": 90.46, "taker_buy_quote": 26.05248}, {"ts": 1774958880000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 24432.66, "quote_volume": 7036.60608, "trades": 14, "taker_buy_volume": 23946.14, "taker_buy_quote": 6896.48832}, {"ts": 1774958940000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959000000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1311.19, "quote_volume": 377.62272, "trades": 2, "taker_buy_volume": 1311.19, "taker_buy_quote": 377.62272}, {"ts": 1774959060000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 25164.0, "quote_volume": 7242.6695, "trades": 16, "taker_buy_volume": 12474.69, "taker_buy_quote": 3592.71072}, {"ts": 1774959120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959180000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 825.91, "quote_volume": 237.99285, "trades": 7, "taker_buy_volume": 130.77, "taker_buy_quote": 37.79253}, {"ts": 1774959240000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959300000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959360000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959420000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959480000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1628.42, "quote_volume": 468.98496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959540000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 4730.91, "quote_volume": 1367.23299, "trades": 4, "taker_buy_volume": 4730.91, "taker_buy_quote": 1367.23299}, {"ts": 1774959600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 590.43, "quote_volume": 171.2247, "trades": 2, "taker_buy_volume": 590.43, "taker_buy_quote": 171.2247}, {"ts": 1774959660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959780000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 147.41, "quote_volume": 42.60149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959840000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 150.02, "quote_volume": 43.5058, "trades": 2, "taker_buy_volume": 150.02, "taker_buy_quote": 43.5058}, {"ts": 1774959900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959960000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 491.56, "quote_volume": 142.06084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960020000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960080000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960140000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 7956.41, "quote_volume": 2307.3589, "trades": 7, "taker_buy_volume": 7956.41, "taker_buy_quote": 2307.3589}, {"ts": 1774960200000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 169.51, "quote_volume": 49.1579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960320000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 174.44, "quote_volume": 50.62196, "trades": 4, "taker_buy_volume": 34.36, "taker_buy_quote": 9.99876}, {"ts": 1774960380000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 70.08, "quote_volume": 20.35167, "trades": 2, "taker_buy_volume": 28.47, "taker_buy_quote": 8.28477}, {"ts": 1774960440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 310.83, "quote_volume": 90.45153, "trades": 1, "taker_buy_volume": 310.83, "taker_buy_quote": 90.45153}, {"ts": 1774960500000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 8872.97, "quote_volume": 2582.08563, "trades": 14, "taker_buy_volume": 8821.49, "taker_buy_quote": 2567.10495}, {"ts": 1774960560000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 10552.76, "quote_volume": 3070.8356, "trades": 8, "taker_buy_volume": 5625.5, "taker_buy_quote": 1637.0205}, {"ts": 1774960620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 400.0, "quote_volume": 116.8, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 116.8}, {"ts": 1774960680000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 128.7, "quote_volume": 37.48994, "trades": 3, "taker_buy_volume": 38.24, "taker_buy_quote": 11.16608}, {"ts": 1774960740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 4250.0, "quote_volume": 1241.0, "trades": 3, "taker_buy_volume": 4250.0, "taker_buy_quote": 1241.0}, {"ts": 1774960860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 5231.87, "quote_volume": 1527.70604, "trades": 8, "taker_buy_volume": 5231.87, "taker_buy_quote": 1527.70604}, {"ts": 1774960920000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 9047.23, "quote_volume": 2641.77378, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960980000, "open": 0.291, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 97869.49, "quote_volume": 28599.26817, "trades": 65, "taker_buy_volume": 29426.35, "taker_buy_quote": 8611.51917}, {"ts": 1774961040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6073.24, "quote_volume": 1767.31284, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 326.0, "quote_volume": 94.866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961160000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 5080.68, "quote_volume": 1478.47788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 23954.95, "quote_volume": 6946.9355, "trades": 16, "taker_buy_volume": 6057.93, "taker_buy_quote": 1756.7997}, {"ts": 1774961340000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 4217.55, "quote_volume": 1224.34817, "trades": 8, "taker_buy_volume": 1258.67, "taker_buy_quote": 366.27297}, {"ts": 1774961400000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 6491.09, "quote_volume": 1882.58355, "trades": 8, "taker_buy_volume": 167.45, "taker_buy_quote": 48.72795}, {"ts": 1774961460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 6535.03, "quote_volume": 1895.1587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 12177.56, "quote_volume": 3531.4924, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 46.83, "quote_volume": 13.5807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 51.6, "quote_volume": 14.964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961820000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 14355.96, "quote_volume": 4157.9794, "trades": 11, "taker_buy_volume": 51.72, "taker_buy_quote": 14.9988}, {"ts": 1774961880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962000000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 570.35, "quote_volume": 164.85253, "trades": 4, "taker_buy_volume": 21.38, "taker_buy_quote": 6.2002}, {"ts": 1774962060000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 119.13, "quote_volume": 34.42857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962120000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 895.3, "quote_volume": 258.7417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962180000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 1049.61, "quote_volume": 303.77057, "trades": 3, "taker_buy_volume": 433.28, "taker_buy_quote": 125.6512}, {"ts": 1774962240000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 9095.71, "quote_volume": 2628.66019, "trades": 8, "taker_buy_volume": 2331.42, "taker_buy_quote": 673.78038}, {"ts": 1774962300000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 190.7, "quote_volume": 55.303, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 55.303}, {"ts": 1774962360000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962420000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 427.66, "quote_volume": 124.0214, "trades": 2, "taker_buy_volume": 427.66, "taker_buy_quote": 124.0214}, {"ts": 1774962480000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 329.96, "quote_volume": 95.6884, "trades": 1, "taker_buy_volume": 329.96, "taker_buy_quote": 95.6884}, {"ts": 1774962540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 20987.89, "quote_volume": 6086.4881, "trades": 9, "taker_buy_volume": 20942.03, "taker_buy_quote": 6073.1887}, {"ts": 1774962600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 328.24, "quote_volume": 95.1896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962840000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 190.0, "quote_volume": 55.29, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 244.32, "quote_volume": 71.09712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962960000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 13444.09, "quote_volume": 3925.65351, "trades": 17, "taker_buy_volume": 13109.37, "taker_buy_quote": 3827.93604}, {"ts": 1774963020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963080000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 931.47, "quote_volume": 272.82906, "trades": 4, "taker_buy_volume": 839.82, "taker_buy_quote": 246.06726}, {"ts": 1774963140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 38.21, "quote_volume": 11.15732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1288.75, "quote_volume": 376.315, "trades": 3, "taker_buy_volume": 106.8, "taker_buy_quote": 31.1856}, {"ts": 1774963320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963380000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963440000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 4049.34, "quote_volume": 1179.06243, "trades": 2, "taker_buy_volume": 704.49, "taker_buy_quote": 205.71108}, {"ts": 1774963500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 460.26, "quote_volume": 134.39592, "trades": 2, "taker_buy_volume": 460.26, "taker_buy_quote": 134.39592}, {"ts": 1774963560000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 41.09, "quote_volume": 11.95719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963800000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3341.5, "quote_volume": 972.3765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 130.48, "quote_volume": 37.96968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963920000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2581.76, "quote_volume": 751.29216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 223.83, "quote_volume": 64.9107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 24.13, "quote_volume": 6.9977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 801.34, "quote_volume": 232.3886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964160000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 130.38, "quote_volume": 37.8102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1499.37, "quote_volume": 434.8173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964340000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964400000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 4441.73, "quote_volume": 1292.39178, "trades": 3, "taker_buy_volume": 4290.08, "taker_buy_quote": 1248.41328}, {"ts": 1774964460000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 4675.44, "quote_volume": 1360.19718, "trades": 3, "taker_buy_volume": 4319.58, "taker_buy_quote": 1256.99778}, {"ts": 1774964520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3827.71, "quote_volume": 1113.86361, "trades": 4, "taker_buy_volume": 3827.71, "taker_buy_quote": 1113.86361}, {"ts": 1774964640000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 2003.83, "quote_volume": 582.54374, "trades": 2, "taker_buy_volume": 1433.04, "taker_buy_quote": 417.01464}, {"ts": 1774964700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 9298.87, "quote_volume": 2705.97117, "trades": 7, "taker_buy_volume": 9298.87, "taker_buy_quote": 2705.97117}, {"ts": 1774964760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 760.82, "quote_volume": 221.39862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964820000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 5794.49, "quote_volume": 1691.99108, "trades": 4, "taker_buy_volume": 5794.49, "taker_buy_quote": 1691.99108}, {"ts": 1774964880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1270.88, "quote_volume": 371.09696, "trades": 3, "taker_buy_volume": 1270.88, "taker_buy_quote": 371.09696}, {"ts": 1774964940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 669.63, "quote_volume": 195.53196, "trades": 2, "taker_buy_volume": 669.63, "taker_buy_quote": 195.53196}, {"ts": 1774965060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965180000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1650.52, "quote_volume": 481.95184, "trades": 4, "taker_buy_volume": 1650.52, "taker_buy_quote": 481.95184}, {"ts": 1774965240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 6174.96, "quote_volume": 1803.08832, "trades": 4, "taker_buy_volume": 6174.96, "taker_buy_quote": 1803.08832}, {"ts": 1774965300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 10383.77, "quote_volume": 3032.06084, "trades": 12, "taker_buy_volume": 409.14, "taker_buy_quote": 119.46888}, {"ts": 1774965420000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 4881.96, "quote_volume": 1425.48832, "trades": 4, "taker_buy_volume": 4837.96, "taker_buy_quote": 1412.68432}, {"ts": 1774965480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965540000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 1184.34, "quote_volume": 346.66782, "trades": 3, "taker_buy_volume": 840.54, "taker_buy_quote": 246.27822}, {"ts": 1774965600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1091.95, "quote_volume": 318.8494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965720000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 6479.71, "quote_volume": 1892.07532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965900000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 4793.55, "quote_volume": 1399.65843, "trades": 12, "taker_buy_volume": 28.38, "taker_buy_quote": 8.28696}, {"ts": 1774965960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1431.61, "quote_volume": 416.59851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 68.77, "quote_volume": 20.01207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966140000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966200000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 31.76, "quote_volume": 9.24216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 7182.51, "quote_volume": 2097.29292, "trades": 3, "taker_buy_volume": 7182.51, "taker_buy_quote": 2097.29292}, {"ts": 1774966320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 832.11, "quote_volume": 242.97612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966380000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 479.52, "quote_volume": 140.01984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 207.79, "quote_volume": 60.67468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966560000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 1573.7, "quote_volume": 459.72517, "trades": 3, "taker_buy_volume": 204.77, "taker_buy_quote": 59.99761}, {"ts": 1774966620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 24.7, "quote_volume": 7.2124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 10359.39, "quote_volume": 3035.30127, "trades": 8, "taker_buy_volume": 10019.0, "taker_buy_quote": 2935.567}, {"ts": 1774966740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 448.8, "quote_volume": 131.9472, "trades": 3, "taker_buy_volume": 448.8, "taker_buy_quote": 131.9472}, {"ts": 1774966800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 280.88, "quote_volume": 82.57872, "trades": 1, "taker_buy_volume": 280.88, "taker_buy_quote": 82.57872}, {"ts": 1774966860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966920000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 3387.31, "quote_volume": 994.50396, "trades": 4, "taker_buy_volume": 2022.13, "taker_buy_quote": 594.50622}, {"ts": 1774966980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 6011.9, "quote_volume": 1761.4867, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967040000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 597.25, "quote_volume": 174.82302, "trades": 3, "taker_buy_volume": 426.02, "taker_buy_quote": 124.82386}, {"ts": 1774967100000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 18293.92, "quote_volume": 5341.68231, "trades": 11, "taker_buy_volume": 8201.09, "taker_buy_quote": 2394.71828}, {"ts": 1774967160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967280000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1099.0, "quote_volume": 320.83928, "trades": 2, "taker_buy_volume": 1030.28, "taker_buy_quote": 300.84176}, {"ts": 1774967340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 218.85, "quote_volume": 63.68535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967400000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 15909.88, "quote_volume": 4629.58697, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967640000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 709.69, "quote_volume": 206.46999, "trades": 4, "taker_buy_volume": 659.89, "taker_buy_quote": 192.02799}, {"ts": 1774967700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 17588.03, "quote_volume": 5100.5287, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967760000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 860.13, "quote_volume": 249.06671, "trades": 4, "taker_buy_volume": 489.14, "taker_buy_quote": 141.8506}, {"ts": 1774967820000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 12667.69, "quote_volume": 3660.96241, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967880000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 463.89, "quote_volume": 133.60032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967940000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 91.66, "quote_volume": 26.39808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968000000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968060000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968180000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968240000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 826.68, "quote_volume": 238.08384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968300000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 21109.2, "quote_volume": 6079.3106, "trades": 24, "taker_buy_volume": 3623.42, "taker_buy_quote": 1043.54496}, {"ts": 1774968360000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 9553.5, "quote_volume": 2751.408, "trades": 14, "taker_buy_volume": 8591.5, "taker_buy_quote": 2474.352}, {"ts": 1774968420000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 3388.93, "quote_volume": 975.97831, "trades": 4, "taker_buy_volume": 3355.4, "taker_buy_quote": 966.3552}, {"ts": 1774968480000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3873.39, "quote_volume": 1115.53632, "trades": 4, "taker_buy_volume": 119.09, "taker_buy_quote": 34.29792}, {"ts": 1774968540000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1335.75, "quote_volume": 384.696, "trades": 2, "taker_buy_volume": 1335.75, "taker_buy_quote": 384.696}, {"ts": 1774968600000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2418.08, "quote_volume": 696.40704, "trades": 6, "taker_buy_volume": 1803.08, "taker_buy_quote": 519.28704}, {"ts": 1774968660000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 13324.17, "quote_volume": 3824.69998, "trades": 16, "taker_buy_volume": 7533.16, "taker_buy_quote": 2162.68011}, {"ts": 1774968720000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 10903.26, "quote_volume": 3129.23562, "trades": 10, "taker_buy_volume": 7055.58, "taker_buy_quote": 2024.95146}, {"ts": 1774968780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968840000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 59.23, "quote_volume": 16.99901, "trades": 1, "taker_buy_volume": 59.23, "taker_buy_quote": 16.99901}, {"ts": 1774968900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969020000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 304.73, "quote_volume": 87.22246, "trades": 3, "taker_buy_volume": 69.68, "taker_buy_quote": 19.99816}, {"ts": 1774969080000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969140000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969200000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 4010.06, "quote_volume": 1150.88722, "trades": 9, "taker_buy_volume": 3916.96, "taker_buy_quote": 1124.16752}, {"ts": 1774969260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 12537.1, "quote_volume": 3610.6848, "trades": 11, "taker_buy_volume": 5388.04, "taker_buy_quote": 1551.75552}, {"ts": 1774969320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 287.34, "quote_volume": 82.75392, "trades": 1, "taker_buy_volume": 287.34, "taker_buy_quote": 82.75392}, {"ts": 1774969380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 21.32, "quote_volume": 6.11884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969440000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969500000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 120.95, "quote_volume": 34.8036, "trades": 2, "taker_buy_volume": 90.95, "taker_buy_quote": 26.1936}, {"ts": 1774969560000, "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.29, "volume": 5702.5, "quote_volume": 1644.61799, "trades": 8, "taker_buy_volume": 5651.27, "taker_buy_quote": 1629.86375}, {"ts": 1774969620000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969680000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 179.93, "quote_volume": 51.99977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969740000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969800000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 14472.93, "quote_volume": 4197.1497, "trades": 26, "taker_buy_volume": 8805.99, "taker_buy_quote": 2553.7371}, {"ts": 1774969860000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 12404.68, "quote_volume": 3597.3572, "trades": 20, "taker_buy_volume": 7483.01, "taker_buy_quote": 2170.0729}, {"ts": 1774969920000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 4872.85, "quote_volume": 1413.10532, "trades": 12, "taker_buy_volume": 1392.45, "taker_buy_quote": 403.8105}, {"ts": 1774969980000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 7023.1, "quote_volume": 2029.6759, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970040000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 3194.65, "quote_volume": 923.70824, "trades": 6, "taker_buy_volume": 454.39, "taker_buy_quote": 131.7731}, {"ts": 1774970100000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 7042.39, "quote_volume": 2047.44773, "trades": 11, "taker_buy_volume": 6170.78, "taker_buy_quote": 1794.68083}, {"ts": 1774970160000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970280000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 6189.11, "quote_volume": 1794.8419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 41.49, "quote_volume": 12.0321, "trades": 1, "taker_buy_volume": 41.49, "taker_buy_quote": 12.0321}, {"ts": 1774970580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2593.85, "quote_volume": 752.2165, "trades": 2, "taker_buy_volume": 2593.85, "taker_buy_quote": 752.2165}, {"ts": 1774970700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970880000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1437.23, "quote_volume": 415.35947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970940000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 6589.46, "quote_volume": 1901.76269, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971000000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 226.8, "quote_volume": 65.3184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971060000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 4019.1, "quote_volume": 1160.5199, "trades": 9, "taker_buy_volume": 3019.1, "taker_buy_quote": 872.5199}, {"ts": 1774971120000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 6195.51, "quote_volume": 1790.50239, "trades": 6, "taker_buy_volume": 2501.33, "taker_buy_quote": 722.88437}, {"ts": 1774971180000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 205.55, "quote_volume": 59.1984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971240000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 7392.19, "quote_volume": 2127.20375, "trades": 9, "taker_buy_volume": 91.57, "taker_buy_quote": 26.37216}, {"ts": 1774971300000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971360000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971420000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 767.49, "quote_volume": 220.26963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971480000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 30.98, "quote_volume": 8.89126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971540000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971600000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971660000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 11031.93, "quote_volume": 3163.30016, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971720000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1742.16, "quote_volume": 499.99992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971840000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 392.6, "quote_volume": 112.72037, "trades": 2, "taker_buy_volume": 44.17, "taker_buy_quote": 12.72096}, {"ts": 1774971900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 4562.64, "quote_volume": 1309.47768, "trades": 9, "taker_buy_volume": 3445.92, "taker_buy_quote": 988.97904}, {"ts": 1774971960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2269.93, "quote_volume": 651.46991, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 31.58, "quote_volume": 9.06346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972080000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 34.84, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972140000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 47.86, "quote_volume": 13.78368, "trades": 1, "taker_buy_volume": 47.86, "taker_buy_quote": 13.78368}, {"ts": 1774972200000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 7578.51, "quote_volume": 2182.61088, "trades": 10, "taker_buy_volume": 6999.22, "taker_buy_quote": 2015.77536}, {"ts": 1774972260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972380000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 394.72, "quote_volume": 113.67936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972500000, "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.29, "volume": 3113.22, "quote_volume": 899.86317, "trades": 7, "taker_buy_volume": 3083.68, "taker_buy_quote": 891.35565}, {"ts": 1774972560000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2507.06, "quote_volume": 724.54034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972620000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 20143.13, "quote_volume": 5819.71257, "trades": 15, "taker_buy_volume": 9840.95, "taker_buy_quote": 2844.03455}, {"ts": 1774972680000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 3734.45, "quote_volume": 1075.59074, "trades": 5, "taker_buy_volume": 69.14, "taker_buy_quote": 19.98146}, {"ts": 1774972740000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3708.1, "quote_volume": 1067.9328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972800000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972860000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2645.2, "quote_volume": 761.8176, "trades": 4, "taker_buy_volume": 2645.2, "taker_buy_quote": 761.8176}, {"ts": 1774972920000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 150.0, "quote_volume": 43.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972980000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 521.12, "quote_volume": 150.44896, "trades": 2, "taker_buy_volume": 366.4, "taker_buy_quote": 105.8896}, {"ts": 1774973040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973100000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973160000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973220000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2235.36, "quote_volume": 646.01904, "trades": 3, "taker_buy_volume": 2235.36, "taker_buy_quote": 646.01904}, {"ts": 1774973280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 6448.34, "quote_volume": 1870.0186, "trades": 8, "taker_buy_volume": 6418.19, "taker_buy_quote": 1861.2751}, {"ts": 1774973340000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 5697.66, "quote_volume": 1652.3214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973400000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973520000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 92.76, "quote_volume": 26.83421, "trades": 2, "taker_buy_volume": 26.57, "taker_buy_quote": 7.7053}, {"ts": 1774973580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 5733.46, "quote_volume": 1662.7034, "trades": 4, "taker_buy_volume": 5733.46, "taker_buy_quote": 1662.7034}, {"ts": 1774973640000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 881.89, "quote_volume": 256.60918, "trades": 3, "taker_buy_volume": 861.08, "taker_buy_quote": 250.57428}, {"ts": 1774973700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 860.21, "quote_volume": 249.4609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973760000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 272.74, "quote_volume": 79.12749, "trades": 2, "taker_buy_volume": 32.89, "taker_buy_quote": 9.57099}, {"ts": 1774973820000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973880000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 716.63, "quote_volume": 208.13197, "trades": 2, "taker_buy_volume": 309.27, "taker_buy_quote": 89.99757}, {"ts": 1774973940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 3622.69, "quote_volume": 1050.5801, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974000000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2934.49, "quote_volume": 851.0021, "trades": 5, "taker_buy_volume": 2714.64, "taker_buy_quote": 787.2456}, {"ts": 1774974060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 30.09, "quote_volume": 8.7261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974120000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 34.28, "quote_volume": 9.97548, "trades": 1, "taker_buy_volume": 34.28, "taker_buy_quote": 9.97548}, {"ts": 1774974180000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 71.48, "quote_volume": 20.7292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974240000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 3474.07, "quote_volume": 1010.85591, "trades": 6, "taker_buy_volume": 3375.61, "taker_buy_quote": 982.30251}, {"ts": 1774974300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3943.6, "quote_volume": 1147.5876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974360000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 50.0, "quote_volume": 14.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974420000, "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 60815.74, "quote_volume": 17829.18491, "trades": 59, "taker_buy_volume": 52012.55, "taker_buy_quote": 15250.90331}, {"ts": 1774974480000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 30016.6, "quote_volume": 8771.6671, "trades": 19, "taker_buy_volume": 16068.38, "taker_buy_quote": 4692.86139}, {"ts": 1774974540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1557.99, "quote_volume": 454.93308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974600000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 7289.47, "quote_volume": 2135.74622, "trades": 8, "taker_buy_volume": 7220.98, "taker_buy_quote": 2115.74714}, {"ts": 1774974660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 809.62, "quote_volume": 236.40904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974720000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2040.68, "quote_volume": 597.91924, "trades": 3, "taker_buy_volume": 537.43, "taker_buy_quote": 157.46699}, {"ts": 1774975080000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1049.37, "quote_volume": 308.06478, "trades": 6, "taker_buy_volume": 539.65, "taker_buy_quote": 158.6571}, {"ts": 1774975140000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 19549.15, "quote_volume": 5766.67545, "trades": 15, "taker_buy_volume": 18828.98, "taker_buy_quote": 5554.5491}, {"ts": 1774975200000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 22720.63, "quote_volume": 6724.10143, "trades": 25, "taker_buy_volume": 11972.44, "taker_buy_quote": 3543.84224}, {"ts": 1774975260000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 13587.39, "quote_volume": 4028.02837, "trades": 16, "taker_buy_volume": 8175.36, "taker_buy_quote": 2421.15496}, {"ts": 1774975320000, "open": 0.296, "high": 0.298, "low": 0.296, "close": 0.298, "volume": 10035.31, "quote_volume": 2973.81176, "trades": 10, "taker_buy_volume": 5111.14, "taker_buy_quote": 1516.25744}, {"ts": 1774975380000, "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 72614.34, "quote_volume": 21615.23906, "trades": 39, "taker_buy_volume": 32934.17, "taker_buy_quote": 9799.84143}, {"ts": 1774975440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 6421.31, "quote_volume": 1900.70776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1796.66, "quote_volume": 530.0147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 7594.96, "quote_volume": 2240.5132, "trades": 9, "taker_buy_volume": 4573.21, "taker_buy_quote": 1349.09695}, {"ts": 1774975620000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 3504.25, "quote_volume": 1036.87343, "trades": 5, "taker_buy_volume": 3119.68, "taker_buy_quote": 923.42528}, {"ts": 1774975680000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 302.13, "quote_volume": 89.43048, "trades": 3, "taker_buy_volume": 302.13, "taker_buy_quote": 89.43048}, {"ts": 1774975740000, "open": 0.296, "high": 0.298, "low": 0.296, "close": 0.298, "volume": 18602.47, "quote_volume": 5535.13713, "trades": 17, "taker_buy_volume": 7988.7, "taker_buy_quote": 2380.57368}, {"ts": 1774975800000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 7071.75, "quote_volume": 2104.25942, "trades": 17, "taker_buy_volume": 4031.57, "taker_buy_quote": 1199.44475}, {"ts": 1774975860000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 3732.66, "quote_volume": 1108.60002, "trades": 8, "taker_buy_volume": 1534.15, "taker_buy_quote": 455.64255}, {"ts": 1774975920000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 5782.65, "quote_volume": 1717.44705, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975980000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 3290.58, "quote_volume": 977.2834, "trades": 4, "taker_buy_volume": 849.48, "taker_buy_quote": 252.29556}, {"ts": 1774976040000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 51.45, "quote_volume": 15.25339, "trades": 2, "taker_buy_volume": 24.19, "taker_buy_quote": 7.18443}, {"ts": 1774976100000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 9362.86, "quote_volume": 2771.40656, "trades": 11, "taker_buy_volume": 2565.46, "taker_buy_quote": 759.37616}, {"ts": 1774976160000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 5552.34, "quote_volume": 1643.537, "trades": 6, "taker_buy_volume": 4179.14, "taker_buy_quote": 1237.0698}, {"ts": 1774976220000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1683.5, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 1683.5, "taker_buy_quote": 499.9995}, {"ts": 1774976280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1604.91, "quote_volume": 476.65827, "trades": 4, "taker_buy_volume": 1150.52, "taker_buy_quote": 341.70444}, {"ts": 1774976340000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976400000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 853.08, "quote_volume": 253.36476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976460000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 523.97, "quote_volume": 155.61909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976520000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 4763.58, "quote_volume": 1419.49689, "trades": 5, "taker_buy_volume": 4713.63, "taker_buy_quote": 1404.66174}, {"ts": 1774976580000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 10487.84, "quote_volume": 3120.12272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976640000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 12686.58, "quote_volume": 3768.34183, "trades": 11, "taker_buy_volume": 7689.61, "taker_buy_quote": 2284.24174}, {"ts": 1774976700000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 12745.38, "quote_volume": 3772.7219, "trades": 12, "taker_buy_volume": 9914.79, "taker_buy_quote": 2934.86726}, {"ts": 1774976760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 7545.87, "quote_volume": 2233.57752, "trades": 7, "taker_buy_volume": 2380.1, "taker_buy_quote": 704.5096}, {"ts": 1774976820000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 6423.42, "quote_volume": 1899.78451, "trades": 6, "taker_buy_volume": 4875.61, "taker_buy_quote": 1443.18056}, {"ts": 1774976880000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1257.7, "quote_volume": 372.2792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1332.88, "quote_volume": 394.53248, "trades": 5, "taker_buy_volume": 42.01, "taker_buy_quote": 12.43496}, {"ts": 1774977000000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 5013.76, "quote_volume": 1484.03496, "trades": 10, "taker_buy_volume": 4975.76, "taker_buy_quote": 1472.82496}, {"ts": 1774977060000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 10388.81, "quote_volume": 3085.4531, "trades": 10, "taker_buy_volume": 5673.21, "taker_buy_quote": 1684.94337}, {"ts": 1774977120000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 8851.46, "quote_volume": 2628.86294, "trades": 9, "taker_buy_volume": 2125.38, "taker_buy_quote": 631.23786}, {"ts": 1774977180000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 10722.09, "quote_volume": 3185.65589, "trades": 16, "taker_buy_volume": 7613.66, "taker_buy_quote": 2262.45218}, {"ts": 1774977240000, "open": 0.298, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 22914.86, "quote_volume": 6835.4194, "trades": 27, "taker_buy_volume": 4984.25, "taker_buy_quote": 1486.67878}, {"ts": 1774977300000, "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.297, "volume": 1182.08, "quote_volume": 352.28089, "trades": 6, "taker_buy_volume": 70.89, "taker_buy_quote": 21.19611}, {"ts": 1774977360000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 369.08, "quote_volume": 109.61676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977420000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 6743.2, "quote_volume": 2002.8304, "trades": 7, "taker_buy_volume": 4743.65, "taker_buy_quote": 1408.96405}, {"ts": 1774977480000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 3038.65, "quote_volume": 903.56798, "trades": 15, "taker_buy_volume": 1088.93, "taker_buy_quote": 324.50114}, {"ts": 1774977540000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 4156.89, "quote_volume": 1234.59633, "trades": 15, "taker_buy_volume": 468.0, "taker_buy_quote": 138.996}, {"ts": 1774977660000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 2808.22, "quote_volume": 834.43699, "trades": 6, "taker_buy_volume": 2808.22, "taker_buy_quote": 834.43699}, {"ts": 1774977720000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977780000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 11707.39, "quote_volume": 3488.80222, "trades": 14, "taker_buy_volume": 6338.11, "taker_buy_quote": 1888.75678}, {"ts": 1774977840000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 950.97, "quote_volume": 282.73852, "trades": 5, "taker_buy_volume": 300.43, "taker_buy_quote": 89.52814}, {"ts": 1774977900000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 5876.97, "quote_volume": 1745.46009, "trades": 3, "taker_buy_volume": 1164.37, "taker_buy_quote": 345.81789}, {"ts": 1774977960000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 8184.27, "quote_volume": 2431.14385, "trades": 12, "taker_buy_volume": 3100.24, "taker_buy_quote": 921.18694}, {"ts": 1774978020000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 2917.24, "quote_volume": 866.42028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978080000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 12007.32, "quote_volume": 3578.18136, "trades": 15, "taker_buy_volume": 7080.04, "taker_buy_quote": 2109.85192}, {"ts": 1774978140000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 454.39, "quote_volume": 134.95383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978200000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978260000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978320000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 514.8, "quote_volume": 152.8956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978380000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 7715.38, "quote_volume": 2288.24437, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978440000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978500000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 2882.64, "quote_volume": 854.50924, "trades": 4, "taker_buy_volume": 1214.13, "taker_buy_quote": 360.59661}, {"ts": 1774978560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 9682.8, "quote_volume": 2875.7916, "trades": 10, "taker_buy_volume": 4814.84, "taker_buy_quote": 1430.00748}, {"ts": 1774978620000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 14355.37, "quote_volume": 4263.54489, "trades": 16, "taker_buy_volume": 9295.17, "taker_buy_quote": 2760.66549}, {"ts": 1774978680000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 3325.53, "quote_volume": 987.7011, "trades": 5, "taker_buy_volume": 2758.98, "taker_buy_quote": 819.43575}, {"ts": 1774978740000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 908.78, "quote_volume": 269.90766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 1381.93, "quote_volume": 411.81514, "trades": 3, "taker_buy_volume": 1381.93, "taker_buy_quote": 411.81514}, {"ts": 1774978860000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 2883.63, "quote_volume": 859.32174, "trades": 6, "taker_buy_volume": 2883.63, "taker_buy_quote": 859.32174}, {"ts": 1774978920000, "open": 0.298, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 9873.92, "quote_volume": 2942.48662, "trades": 17, "taker_buy_volume": 7472.66, "taker_buy_quote": 2226.91114}, {"ts": 1774978980000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 3778.38, "quote_volume": 1125.95724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979040000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 100.26, "quote_volume": 29.87748, "trades": 1, "taker_buy_volume": 100.26, "taker_buy_quote": 29.87748}, {"ts": 1774979100000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979160000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979220000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 92.26, "quote_volume": 27.49348, "trades": 1, "taker_buy_volume": 92.26, "taker_buy_quote": 27.49348}, {"ts": 1774979280000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 488.93, "quote_volume": 145.21221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979340000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 3139.03, "quote_volume": 932.25657, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979460000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 2436.69, "quote_volume": 721.29901, "trades": 6, "taker_buy_volume": 38.77, "taker_buy_quote": 11.51469}, {"ts": 1774979520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 6628.61, "quote_volume": 1955.43995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 58.41, "quote_volume": 17.23095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979760000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 636.5, "quote_volume": 187.18184, "trades": 4, "taker_buy_volume": 50.84, "taker_buy_quote": 14.9978}, {"ts": 1774979820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 92.16, "quote_volume": 27.09504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979880000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 22540.88, "quote_volume": 6627.01872, "trades": 28, "taker_buy_volume": 4604.22, "taker_buy_quote": 1353.64068}, {"ts": 1774979940000, "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 64431.52, "quote_volume": 18847.6649, "trades": 35, "taker_buy_volume": 9184.79, "taker_buy_quote": 2681.95868}, {"ts": 1774980000000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 5955.46, "quote_volume": 1745.47578, "trades": 24, "taker_buy_volume": 5498.71, "taker_buy_quote": 1611.64803}, {"ts": 1774980060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980120000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 2738.83, "quote_volume": 803.80186, "trades": 3, "taker_buy_volume": 1324.67, "taker_buy_quote": 389.45298}, {"ts": 1774980180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 76.42, "quote_volume": 22.39106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 88.72, "quote_volume": 25.99496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1055.23, "quote_volume": 309.18239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980360000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980420000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1202.71, "quote_volume": 352.39403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 23.22, "quote_volume": 6.82668, "trades": 1, "taker_buy_volume": 23.22, "taker_buy_quote": 6.82668}, {"ts": 1774980540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 234.57, "quote_volume": 68.96358, "trades": 1, "taker_buy_volume": 234.57, "taker_buy_quote": 68.96358}, {"ts": 1774980600000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 5696.91, "quote_volume": 1675.23931, "trades": 11, "taker_buy_volume": 5696.91, "taker_buy_quote": 1675.23931}, {"ts": 1774980660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 694.32, "quote_volume": 204.13008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 181.0, "quote_volume": 53.214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980900000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 1046.96, "quote_volume": 307.84407, "trades": 5, "taker_buy_volume": 37.83, "taker_buy_quote": 11.15985}, {"ts": 1774980960000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 7775.2, "quote_volume": 2285.21027, "trades": 14, "taker_buy_volume": 2226.51, "taker_buy_quote": 654.59394}, {"ts": 1774981020000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 234.57, "quote_volume": 68.96358, "trades": 1, "taker_buy_volume": 234.57, "taker_buy_quote": 68.96358}, {"ts": 1774981080000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2251.8, "quote_volume": 659.7774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1969.1, "quote_volume": 576.9463, "trades": 2, "taker_buy_volume": 1969.1, "taker_buy_quote": 576.9463}, {"ts": 1774981260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981380000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 9630.79, "quote_volume": 2821.87604, "trades": 9, "taker_buy_volume": 54.57, "taker_buy_quote": 16.04358}, {"ts": 1774981440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 6049.09, "quote_volume": 1772.38337, "trades": 7, "taker_buy_volume": 2303.96, "taker_buy_quote": 675.06028}, {"ts": 1774981560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 494.02, "quote_volume": 145.24188, "trades": 1, "taker_buy_volume": 494.02, "taker_buy_quote": 145.24188}, {"ts": 1774981620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981680000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 8201.2, "quote_volume": 2411.11613, "trades": 6, "taker_buy_volume": 5937.36, "taker_buy_quote": 1745.58384}, {"ts": 1774981740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981860000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1029.25, "quote_volume": 301.57025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981920000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 3021.93, "quote_volume": 885.42549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982040000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1533.34, "quote_volume": 449.42011, "trades": 9, "taker_buy_volume": 151.49, "taker_buy_quote": 44.53806}, {"ts": 1774982100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 9090.66, "quote_volume": 2663.56338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 84.13, "quote_volume": 24.65009, "trades": 1, "taker_buy_volume": 84.13, "taker_buy_quote": 24.65009}, {"ts": 1774982220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 76.51, "quote_volume": 22.34092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982340000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 17857.7, "quote_volume": 5205.95747, "trades": 26, "taker_buy_volume": 4177.9, "taker_buy_quote": 1219.9468}, {"ts": 1774982400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3425.93, "quote_volume": 996.94563, "trades": 9, "taker_buy_volume": 2623.3, "taker_buy_quote": 763.3803}, {"ts": 1774982460000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6743.15, "quote_volume": 1962.25665, "trades": 11, "taker_buy_volume": 2442.86, "taker_buy_quote": 710.87226}, {"ts": 1774982520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 238.2, "quote_volume": 69.3162, "trades": 1, "taker_buy_volume": 238.2, "taker_buy_quote": 69.3162}, {"ts": 1774982580000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 10264.17, "quote_volume": 2976.84267, "trades": 16, "taker_buy_volume": 233.37, "taker_buy_quote": 67.91067}, {"ts": 1774982640000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 234.48, "quote_volume": 68.03356, "trades": 5, "taker_buy_volume": 34.36, "taker_buy_quote": 9.99876}, {"ts": 1774982700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 34.36, "quote_volume": 9.99876, "trades": 1, "taker_buy_volume": 34.36, "taker_buy_quote": 9.99876}, {"ts": 1774982760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 4062.58, "quote_volume": 1182.21078, "trades": 5, "taker_buy_volume": 4062.58, "taker_buy_quote": 1182.21078}, {"ts": 1774982820000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982880000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 5056.99, "quote_volume": 1471.58409, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982940000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1964.84, "quote_volume": 571.76844, "trades": 3, "taker_buy_volume": 1964.84, "taker_buy_quote": 571.76844}, {"ts": 1774983000000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 4351.34, "quote_volume": 1266.23994, "trades": 8, "taker_buy_volume": 1939.49, "taker_buy_quote": 564.39159}, {"ts": 1774983060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 298.17, "quote_volume": 86.4693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 187.48, "quote_volume": 54.3692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 139.98, "quote_volume": 40.73418, "trades": 1, "taker_buy_volume": 139.98, "taker_buy_quote": 40.73418}, {"ts": 1774983240000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 153.15, "quote_volume": 44.56665, "trades": 1, "taker_buy_volume": 153.15, "taker_buy_quote": 44.56665}, {"ts": 1774983360000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983480000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 485.33, "quote_volume": 141.20009, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 132.22749}, {"ts": 1774983540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 615.0, "quote_volume": 178.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 999.1, "quote_volume": 289.739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983660000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 6794.41, "quote_volume": 1976.85263, "trades": 11, "taker_buy_volume": 6473.73, "taker_buy_quote": 1883.85543}, {"ts": 1774983720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983780000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2628.22, "quote_volume": 764.81202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983840000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 154.89, "quote_volume": 45.07299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984140000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984200000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 33.29, "quote_volume": 9.72068, "trades": 1, "taker_buy_volume": 33.29, "taker_buy_quote": 9.72068}, {"ts": 1774984320000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 162.93, "quote_volume": 47.53591, "trades": 3, "taker_buy_volume": 123.28, "taker_buy_quote": 35.99776}, {"ts": 1774984380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 137.45, "quote_volume": 39.99795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 18.67, "quote_volume": 5.43297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984500000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 12699.93, "quote_volume": 3695.51925, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984560000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 860.07, "quote_volume": 249.45272, "trades": 9, "taker_buy_volume": 32.42, "taker_buy_quote": 9.43422}, {"ts": 1774984620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984680000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 254.88, "quote_volume": 74.13955, "trades": 2, "taker_buy_volume": 224.35, "taker_buy_quote": 65.28585}, {"ts": 1774984740000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 241.62, "quote_volume": 70.0698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984800000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 260.84, "quote_volume": 75.6436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984860000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984920000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2837.13, "quote_volume": 822.7677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 238.61, "quote_volume": 69.1969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 9156.07, "quote_volume": 2655.2603, "trades": 8, "taker_buy_volume": 172.41, "taker_buy_quote": 49.9989}, {"ts": 1774985160000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 2647.92, "quote_volume": 767.92979, "trades": 5, "taker_buy_volume": 2621.67, "taker_buy_quote": 760.31729}, {"ts": 1774985220000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 7511.65, "quote_volume": 2188.98164, "trades": 12, "taker_buy_volume": 7511.65, "taker_buy_quote": 2188.98164}, {"ts": 1774985280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 238.2, "quote_volume": 69.5544, "trades": 1, "taker_buy_volume": 238.2, "taker_buy_quote": 69.5544}, {"ts": 1774985340000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985400000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985460000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1010.83, "quote_volume": 295.16236, "trades": 3, "taker_buy_volume": 1010.83, "taker_buy_quote": 295.16236}, {"ts": 1774985520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 123.71, "quote_volume": 35.99961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985640000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985820000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985880000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 228.31, "quote_volume": 66.43821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985940000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 237.79, "quote_volume": 69.19689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986000000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 12558.8, "quote_volume": 3654.6108, "trades": 11, "taker_buy_volume": 4749.99, "taker_buy_quote": 1382.24709}, {"ts": 1774986060000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986120000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 214.72, "quote_volume": 62.48352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986240000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986360000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1023.89, "quote_volume": 298.97588, "trades": 1, "taker_buy_volume": 1023.89, "taker_buy_quote": 298.97588}, {"ts": 1774986480000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1571.83, "quote_volume": 457.40253, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986540000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 64.98, "quote_volume": 18.90918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986600000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986660000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 18393.98, "quote_volume": 5352.64818, "trades": 15, "taker_buy_volume": 5401.13, "taker_buy_quote": 1571.72883}, {"ts": 1774986780000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986840000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987140000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987200000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 91.96, "quote_volume": 26.76036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987260000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987320000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 398.44, "quote_volume": 115.94604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 7738.16, "quote_volume": 2259.54272, "trades": 5, "taker_buy_volume": 7738.16, "taker_buy_quote": 2259.54272}, {"ts": 1774987500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 9487.26, "quote_volume": 2770.27992, "trades": 5, "taker_buy_volume": 2589.6, "taker_buy_quote": 756.1632}, {"ts": 1774987560000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 30.0, "quote_volume": 8.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 30.0, "quote_volume": 8.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987680000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 171.23, "quote_volume": 49.99916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 12701.9, "quote_volume": 3708.9548, "trades": 9, "taker_buy_volume": 2825.32, "taker_buy_quote": 824.99344}, {"ts": 1774987800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987920000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2528.88, "quote_volume": 740.96184, "trades": 4, "taker_buy_volume": 2528.88, "taker_buy_quote": 740.96184}, {"ts": 1774987980000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 4301.5, "quote_volume": 1256.27539, "trades": 11, "taker_buy_volume": 237.39, "taker_buy_quote": 69.55527}, {"ts": 1774988040000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988100000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 200.0, "quote_volume": 58.6, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 58.6}, {"ts": 1774988280000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 34.11, "quote_volume": 9.99423, "trades": 1, "taker_buy_volume": 34.11, "taker_buy_quote": 9.99423}, {"ts": 1774988340000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 357.15, "quote_volume": 104.59319, "trades": 3, "taker_buy_volume": 305.39, "taker_buy_quote": 89.47927}, {"ts": 1774988400000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988460000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988520000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 236.98, "quote_volume": 69.19816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988580000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 193.99, "quote_volume": 56.64508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988820000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1178.43, "quote_volume": 344.10156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1195.69, "quote_volume": 350.33717, "trades": 3, "taker_buy_volume": 1195.69, "taker_buy_quote": 350.33717}, {"ts": 1774989000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 34.06, "quote_volume": 9.94552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 50.0, "quote_volume": 14.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 366.24, "quote_volume": 107.30832, "trades": 2, "taker_buy_volume": 366.24, "taker_buy_quote": 107.30832}, {"ts": 1774989180000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 11708.18, "quote_volume": 3426.29693, "trades": 12, "taker_buy_volume": 2569.37, "taker_buy_quote": 752.82541}, {"ts": 1774989240000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 5235.16, "quote_volume": 1533.90188, "trades": 7, "taker_buy_volume": 5235.16, "taker_buy_quote": 1533.90188}, {"ts": 1774989360000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989420000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989480000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1006.35, "quote_volume": 294.86055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989540000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 3106.67, "quote_volume": 910.25431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989720000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1376.6, "quote_volume": 403.3438, "trades": 1, "taker_buy_volume": 1376.6, "taker_buy_quote": 403.3438}, {"ts": 1774989780000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989840000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 95.96, "quote_volume": 28.04762, "trades": 2, "taker_buy_volume": 27.3, "taker_buy_quote": 7.9989}, {"ts": 1774989900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 102.12, "quote_volume": 29.81904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 709.18, "quote_volume": 207.08056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4168.74, "quote_volume": 1221.44082, "trades": 10, "taker_buy_volume": 2083.67, "taker_buy_quote": 610.51531}, {"ts": 1774990140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 494.29, "quote_volume": 144.82697, "trades": 2, "taker_buy_volume": 494.29, "taker_buy_quote": 144.82697}, {"ts": 1774990260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990320000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 756.27, "quote_volume": 221.25212, "trades": 3, "taker_buy_volume": 421.28, "taker_buy_quote": 123.43504}, {"ts": 1774990380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 3996.7, "quote_volume": 1171.0331, "trades": 4, "taker_buy_volume": 3996.7, "taker_buy_quote": 1171.0331}, {"ts": 1774990440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2792.33, "quote_volume": 818.15269, "trades": 4, "taker_buy_volume": 1887.94, "taker_buy_quote": 553.16642}, {"ts": 1774990500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990740000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 4114.81, "quote_volume": 1206.11107, "trades": 9, "taker_buy_volume": 471.74, "taker_buy_quote": 138.69156}, {"ts": 1774990800000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 173.58, "quote_volume": 50.96036, "trades": 2, "taker_buy_volume": 101.42, "taker_buy_quote": 29.81748}, {"ts": 1774990860000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 156.33, "quote_volume": 45.90601, "trades": 2, "taker_buy_volume": 101.32, "taker_buy_quote": 29.78808}, {"ts": 1774990920000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 5393.61, "quote_volume": 1585.72134, "trades": 6, "taker_buy_volume": 5393.61, "taker_buy_quote": 1585.72134}, {"ts": 1774991040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 236.57, "quote_volume": 69.55158, "trades": 2, "taker_buy_volume": 236.57, "taker_buy_quote": 69.55158}, {"ts": 1774991100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991160000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 3000.32, "quote_volume": 879.2066, "trades": 7, "taker_buy_volume": 112.84, "taker_buy_quote": 33.17496}, {"ts": 1774991220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991280000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 7635.89, "quote_volume": 2230.97452, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991340000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 7576.77, "quote_volume": 2212.43731, "trades": 13, "taker_buy_volume": 4671.63, "taker_buy_quote": 1364.13643}, {"ts": 1774991400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 180.74, "quote_volume": 52.59534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991460000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 94.97, "quote_volume": 27.68181, "trades": 3, "taker_buy_volume": 45.54, "taker_buy_quote": 13.29768}, {"ts": 1774991520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 28.41, "quote_volume": 8.26731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 179.69, "quote_volume": 52.46948, "trades": 1, "taker_buy_volume": 179.69, "taker_buy_quote": 52.46948}, {"ts": 1774991700000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 20883.12, "quote_volume": 6105.6302, "trades": 16, "taker_buy_volume": 20883.12, "taker_buy_quote": 6105.6302}, {"ts": 1774991760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 21.0, "quote_volume": 6.153, "trades": 1, "taker_buy_volume": 21.0, "taker_buy_quote": 6.153}, {"ts": 1774991820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1559.68, "quote_volume": 456.98624, "trades": 4, "taker_buy_volume": 1559.68, "taker_buy_quote": 456.98624}, {"ts": 1774991880000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 10059.08, "quote_volume": 2941.1359, "trades": 11, "taker_buy_volume": 1486.53, "taker_buy_quote": 435.55329}, {"ts": 1774991940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3955.39, "quote_volume": 1154.97388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992120000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 11589.4, "quote_volume": 3392.86911, "trades": 14, "taker_buy_volume": 10131.74, "taker_buy_quote": 2965.95817}, {"ts": 1774992180000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1175.78, "quote_volume": 344.50354, "trades": 1, "taker_buy_volume": 1175.78, "taker_buy_quote": 344.50354}, {"ts": 1774992300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 129.64, "quote_volume": 37.85488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 487.46, "quote_volume": 142.33832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2397.26, "quote_volume": 699.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992480000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 343.81, "quote_volume": 100.39252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 10172.08, "quote_volume": 2970.24736, "trades": 9, "taker_buy_volume": 5713.77, "taker_buy_quote": 1668.42084}, {"ts": 1774992600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1737.48, "quote_volume": 507.34416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 45.37, "quote_volume": 13.20267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992780000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992840000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 34.36, "quote_volume": 9.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 22.09, "quote_volume": 6.42819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2798.68, "quote_volume": 817.21456, "trades": 3, "taker_buy_volume": 2798.68, "taker_buy_quote": 817.21456}, {"ts": 1774993080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 4633.11, "quote_volume": 1352.86812, "trades": 8, "taker_buy_volume": 3836.95, "taker_buy_quote": 1120.3894}, {"ts": 1774993140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3711.67, "quote_volume": 1083.80764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2746.23, "quote_volume": 801.89916, "trades": 3, "taker_buy_volume": 2746.23, "taker_buy_quote": 801.89916}, {"ts": 1774993260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993380000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 454.39, "quote_volume": 132.68188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 598.47, "quote_volume": 175.35171, "trades": 2, "taker_buy_volume": 598.47, "taker_buy_quote": 175.35171}, {"ts": 1774993560000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 263.55, "quote_volume": 77.19358, "trades": 2, "taker_buy_volume": 236.98, "taker_buy_quote": 69.43514}, {"ts": 1774993620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993680000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 14428.39, "quote_volume": 4227.34019, "trades": 10, "taker_buy_volume": 4243.82, "taker_buy_quote": 1243.43926}, {"ts": 1774993740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 30.58, "quote_volume": 8.99052, "trades": 1, "taker_buy_volume": 30.58, "taker_buy_quote": 8.99052}, {"ts": 1774993860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 54.79, "quote_volume": 15.99868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 236.98, "quote_volume": 69.19816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 315.45, "quote_volume": 92.1114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994040000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 591.75, "quote_volume": 172.791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994100000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 200.04, "quote_volume": 58.41168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994160000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 3385.81, "quote_volume": 988.51094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 493.89, "quote_volume": 143.72199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994280000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2524.36, "quote_volume": 734.58876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994340000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 1059.93, "quote_volume": 308.10911, "trades": 7, "taker_buy_volume": 17.24, "taker_buy_quote": 5.01684}, {"ts": 1774994400000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 579.92, "quote_volume": 168.28283, "trades": 6, "taker_buy_volume": 106.03, "taker_buy_quote": 30.85473}, {"ts": 1774994460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 338.13, "quote_volume": 98.0577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 358.54, "quote_volume": 103.9766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994580000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 702.46, "quote_volume": 203.75463, "trades": 5, "taker_buy_volume": 41.23, "taker_buy_quote": 11.99793}, {"ts": 1774994640000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 1007.14, "quote_volume": 292.30839, "trades": 6, "taker_buy_volume": 237.79, "taker_buy_quote": 69.19689}, {"ts": 1774994700000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 3445.43, "quote_volume": 1002.36509, "trades": 4, "taker_buy_volume": 3190.39, "taker_buy_quote": 928.40349}, {"ts": 1774994760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 238.25, "quote_volume": 69.0925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994820000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 705.22, "quote_volume": 205.19634, "trades": 3, "taker_buy_volume": 341.27, "taker_buy_quote": 99.65084}, {"ts": 1774994880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 986.8, "quote_volume": 286.172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 839.57, "quote_volume": 243.4753, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995000000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 20018.35, "quote_volume": 5812.22324, "trades": 21, "taker_buy_volume": 1935.93, "taker_buy_quote": 563.35563}, {"ts": 1774995060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2177.39, "quote_volume": 631.4431, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995120000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3200.24, "quote_volume": 924.86936, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995180000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 602.79, "quote_volume": 174.6607, "trades": 4, "taker_buy_volume": 454.39, "taker_buy_quote": 131.7731}, {"ts": 1774995240000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 479.95, "quote_volume": 138.70555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995300000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2197.56, "quote_volume": 635.09484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995360000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 557.41, "quote_volume": 161.09149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995420000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 1113.44, "quote_volume": 323.27853, "trades": 10, "taker_buy_volume": 380.93, "taker_buy_quote": 110.85063}, {"ts": 1774995480000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 238.25, "quote_volume": 69.0925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995540000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 832.23, "quote_volume": 241.80109, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 132.22749}, {"ts": 1774995600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 437.1, "quote_volume": 126.759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 363.73, "quote_volume": 105.4817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 511.96, "quote_volume": 148.4684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995780000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 446.8, "quote_volume": 129.8296, "trades": 6, "taker_buy_volume": 257.6, "taker_buy_quote": 74.9616}, {"ts": 1774995840000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 3848.68, "quote_volume": 1119.9362, "trades": 4, "taker_buy_volume": 3675.67, "taker_buy_quote": 1069.61997}, {"ts": 1774995900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 20.82, "quote_volume": 6.05862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 34.3, "quote_volume": 9.9813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996140000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996200000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996260000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1649.02, "quote_volume": 481.34168, "trades": 3, "taker_buy_volume": 1476.86, "taker_buy_quote": 431.24312}, {"ts": 1774996320000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 4209.89, "quote_volume": 1225.07799, "trades": 6, "taker_buy_volume": 3299.17, "taker_buy_quote": 960.05847}, {"ts": 1774996380000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 10060.87, "quote_volume": 2920.0512, "trades": 16, "taker_buy_volume": 1864.8, "taker_buy_quote": 543.1909}, {"ts": 1774996440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996500000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 30.57, "quote_volume": 8.89587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996560000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 184.89, "quote_volume": 53.80299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996740000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 3057.01, "quote_volume": 891.01458, "trades": 5, "taker_buy_volume": 1424.67, "taker_buy_quote": 416.00364}, {"ts": 1774996800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996860000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 3358.99, "quote_volume": 984.38313, "trades": 9, "taker_buy_volume": 3286.59, "taker_buy_quote": 963.16993}, {"ts": 1774996920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 811.4, "quote_volume": 237.7402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 393.52, "quote_volume": 115.69488, "trades": 1, "taker_buy_volume": 393.52, "taker_buy_quote": 115.69488}, {"ts": 1774997160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997280000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 3617.64, "quote_volume": 1059.40033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997340000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 542.07, "quote_volume": 158.28444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997400000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997460000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 34.18, "quote_volume": 10.01474, "trades": 1, "taker_buy_volume": 34.18, "taker_buy_quote": 10.01474}, {"ts": 1774997520000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 1217.7, "quote_volume": 357.08616, "trades": 8, "taker_buy_volume": 1013.05, "taker_buy_quote": 297.12371}, {"ts": 1774997580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1437.03, "quote_volume": 421.04979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3225.78, "quote_volume": 941.92776, "trades": 7, "taker_buy_volume": 2326.16, "taker_buy_quote": 679.23872}, {"ts": 1774997760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 173.98, "quote_volume": 50.80216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 100.0, "quote_volume": 29.3, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 29.3}, {"ts": 1774997880000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 123.84, "quote_volume": 36.28512, "trades": 1, "taker_buy_volume": 123.84, "taker_buy_quote": 36.28512}, {"ts": 1774997940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998000000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998060000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 473.56, "quote_volume": 138.75308, "trades": 1, "taker_buy_volume": 473.56, "taker_buy_quote": 138.75308}, {"ts": 1774998120000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 3036.5, "quote_volume": 889.6945, "trades": 3, "taker_buy_volume": 3036.5, "taker_buy_quote": 889.6945}, {"ts": 1774998240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998360000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1499.73, "quote_volume": 439.42089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998420000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 200.94, "quote_volume": 58.87542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998480000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 236.58, "quote_volume": 69.31794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998540000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 11399.89, "quote_volume": 3335.68652, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998600000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 595.82, "quote_volume": 174.60193, "trades": 2, "taker_buy_volume": 595.82, "taker_buy_quote": 174.60193}, {"ts": 1774998660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998720000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998780000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 147.7, "quote_volume": 43.2761, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 43.2761}, {"ts": 1774998840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 474.78, "quote_volume": 139.11054, "trades": 1, "taker_buy_volume": 474.78, "taker_buy_quote": 139.11054}, {"ts": 1774998900000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 1107.63, "quote_volume": 324.48645, "trades": 3, "taker_buy_volume": 1058.49, "taker_buy_quote": 310.13757}, {"ts": 1774998960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999020000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 521.17, "quote_volume": 153.22398, "trades": 1, "taker_buy_volume": 521.17, "taker_buy_quote": 153.22398}, {"ts": 1774999080000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 236.17, "quote_volume": 69.43398, "trades": 1, "taker_buy_volume": 236.17, "taker_buy_quote": 69.43398}, {"ts": 1774999140000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 512.34, "quote_volume": 149.60328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999320000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 7102.48, "quote_volume": 2087.90112, "trades": 9, "taker_buy_volume": 6874.48, "taker_buy_quote": 2021.09712}, {"ts": 1774999380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 43.04, "quote_volume": 12.61072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999800000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 465.6, "quote_volume": 136.4208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999860000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999920000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 6976.41, "quote_volume": 2044.08813, "trades": 12, "taker_buy_volume": 1846.74, "taker_buy_quote": 541.09482}, {"ts": 1774999980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4619.42, "quote_volume": 1353.49006, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000100000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 24.11, "quote_volume": 7.04012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1319.46, "quote_volume": 385.28232, "trades": 4, "taker_buy_volume": 1021.54, "taker_buy_quote": 298.28968}, {"ts": 1775000280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000340000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1072.51, "quote_volume": 312.10041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000460000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3153.77, "quote_volume": 917.74707, "trades": 5, "taker_buy_volume": 2835.1, "taker_buy_quote": 825.0141}, {"ts": 1775000520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 133.47, "quote_volume": 38.7063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 3625.62, "quote_volume": 1051.4298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 111.4, "quote_volume": 32.4174, "trades": 2, "taker_buy_volume": 111.4, "taker_buy_quote": 32.4174}, {"ts": 1775000760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2332.81, "quote_volume": 676.5149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000820000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 8103.71, "quote_volume": 2345.81385, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000880000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000940000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 267.47, "quote_volume": 77.42235, "trades": 3, "taker_buy_volume": 123.52, "taker_buy_quote": 35.8208}, {"ts": 1775001000000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 7032.12, "quote_volume": 2038.41408, "trades": 16, "taker_buy_volume": 6131.4, "taker_buy_quote": 1778.106}, {"ts": 1775001060000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 34.36, "quote_volume": 9.99876, "trades": 2, "taker_buy_volume": 34.36, "taker_buy_quote": 9.99876}, {"ts": 1775001120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 352.94, "quote_volume": 102.3526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001180000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001240000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 138.92, "quote_volume": 40.2868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001300000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 37.36, "quote_volume": 10.8344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001360000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001420000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001480000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001600000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2415.62, "quote_volume": 702.94542, "trades": 2, "taker_buy_volume": 2415.62, "taker_buy_quote": 702.94542}, {"ts": 1775001660000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3694.12, "quote_volume": 1074.98892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001780000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 807.95, "quote_volume": 234.91108, "trades": 3, "taker_buy_volume": 605.58, "taker_buy_quote": 176.22378}, {"ts": 1775001840000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 218.06, "quote_volume": 63.2374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 238.61, "quote_volume": 69.1969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001960000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 5903.22, "quote_volume": 1717.80411, "trades": 6, "taker_buy_volume": 3816.38, "taker_buy_quote": 1110.56658}, {"ts": 1775002020000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 24.8, "quote_volume": 7.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 555.55, "quote_volume": 162.2206, "trades": 2, "taker_buy_volume": 555.55, "taker_buy_quote": 162.2206}, {"ts": 1775002140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 68.59, "quote_volume": 20.02828, "trades": 1, "taker_buy_volume": 68.59, "taker_buy_quote": 20.02828}, {"ts": 1775002380000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 289.35, "quote_volume": 84.20085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002500000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 502.8, "quote_volume": 146.3148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002560000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6398.19, "quote_volume": 1861.87329, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002800000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2275.27, "quote_volume": 662.10357, "trades": 3, "taker_buy_volume": 2127.27, "taker_buy_quote": 619.03557}, {"ts": 1775002860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 24.16, "quote_volume": 7.03056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002920000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002980000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003040000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 4836.4, "quote_volume": 1412.2288, "trades": 6, "taker_buy_volume": 4836.4, "taker_buy_quote": 1412.2288}, {"ts": 1775003100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 343.82, "quote_volume": 100.73926, "trades": 2, "taker_buy_volume": 268.82, "taker_buy_quote": 78.76426}, {"ts": 1775003160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 454.39, "quote_volume": 133.13627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 72.4, "quote_volume": 21.2132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 25.28, "quote_volume": 7.43232, "trades": 1, "taker_buy_volume": 25.28, "taker_buy_quote": 7.43232}, {"ts": 1775003340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 4943.79, "quote_volume": 1453.47426, "trades": 4, "taker_buy_volume": 4943.79, "taker_buy_quote": 1453.47426}, {"ts": 1775003400000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 5287.11, "quote_volume": 1559.69745, "trades": 8, "taker_buy_volume": 3842.44, "taker_buy_quote": 1133.5198}, {"ts": 1775003460000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003520000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 4342.59, "quote_volume": 1281.06405, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003580000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 2429.6, "quote_volume": 716.7148, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 14.75}, {"ts": 1775003640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003700000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 627.34, "quote_volume": 185.60201, "trades": 4, "taker_buy_volume": 536.71, "taker_buy_quote": 158.86616}, {"ts": 1775003760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 51.54, "quote_volume": 15.2043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 76.09, "quote_volume": 22.44655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 4361.14, "quote_volume": 1286.5363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003940000, "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 42672.48, "quote_volume": 12630.13622, "trades": 28, "taker_buy_volume": 29183.83, "taker_buy_quote": 8643.9634}, {"ts": 1775004000000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2865.18, "quote_volume": 848.09328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004120000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004180000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 4984.18, "quote_volume": 1470.26458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004240000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 6709.21, "quote_volume": 1979.18287, "trades": 6, "taker_buy_volume": 6553.34, "taker_buy_quote": 1933.2353}, {"ts": 1775004300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 908.78, "quote_volume": 267.18132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004420000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004540000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 3790.07, "quote_volume": 1118.07065, "trades": 2, "taker_buy_volume": 3790.07, "taker_buy_quote": 1118.07065}, {"ts": 1775004600000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 76.08, "quote_volume": 22.41752, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 14.75}, {"ts": 1775004660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 589.84, "quote_volume": 173.41296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 4503.25, "quote_volume": 1328.45875, "trades": 4, "taker_buy_volume": 187.1, "taker_buy_quote": 55.1945}, {"ts": 1775004960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 708.12, "quote_volume": 208.8954, "trades": 1, "taker_buy_volume": 708.12, "taker_buy_quote": 208.8954}, {"ts": 1775005020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 4034.85, "quote_volume": 1190.28075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005080000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 13939.41, "quote_volume": 4106.21848, "trades": 12, "taker_buy_volume": 8031.94, "taker_buy_quote": 2369.4223}, {"ts": 1775005140000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 373.73, "quote_volume": 110.62408, "trades": 1, "taker_buy_volume": 373.73, "taker_buy_quote": 110.62408}, {"ts": 1775005200000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 234.97, "quote_volume": 69.55112, "trades": 1, "taker_buy_volume": 234.97, "taker_buy_quote": 69.55112}, {"ts": 1775005260000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 17110.55, "quote_volume": 5030.5017, "trades": 10, "taker_buy_volume": 5831.97, "taker_buy_quote": 1714.59918}, {"ts": 1775005320000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 6504.57, "quote_volume": 1912.31765, "trades": 11, "taker_buy_volume": 2622.0, "taker_buy_quote": 770.868}, {"ts": 1775005380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005440000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 831.66, "quote_volume": 245.10434, "trades": 2, "taker_buy_volume": 596.3, "taker_buy_quote": 175.9085}, {"ts": 1775005500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3124.29, "quote_volume": 918.54126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 908.78, "quote_volume": 266.27254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005800000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 137.48, "quote_volume": 40.28164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 122.79, "quote_volume": 36.10026, "trades": 1, "taker_buy_volume": 122.79, "taker_buy_quote": 36.10026}, {"ts": 1775005920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005980000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 1349.51, "quote_volume": 395.42513, "trades": 4, "taker_buy_volume": 18.7, "taker_buy_quote": 5.4978}, {"ts": 1775006040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006100000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 1110.28, "quote_volume": 325.47718, "trades": 3, "taker_buy_volume": 165.14, "taker_buy_quote": 48.55116}, {"ts": 1775006160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 337.11, "quote_volume": 98.77323, "trades": 3, "taker_buy_volume": 66.89, "taker_buy_quote": 19.59877}, {"ts": 1775006220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2264.72, "quote_volume": 663.56296, "trades": 2, "taker_buy_volume": 2264.72, "taker_buy_quote": 663.56296}, {"ts": 1775006280000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 256.54, "quote_volume": 75.16622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006400000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006460000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006520000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 3610.22, "quote_volume": 1060.87662, "trades": 4, "taker_buy_volume": 3082.16, "taker_buy_quote": 906.15504}, {"ts": 1775006580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 170.64, "quote_volume": 49.99752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4000.98, "quote_volume": 1172.28714, "trades": 5, "taker_buy_volume": 142.42, "taker_buy_quote": 41.72906}, {"ts": 1775006700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 9797.34, "quote_volume": 2870.62062, "trades": 13, "taker_buy_volume": 3436.85, "taker_buy_quote": 1006.99705}, {"ts": 1775006820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1782.23, "quote_volume": 520.41116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 536.17, "quote_volume": 156.56164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007000000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 16846.45, "quote_volume": 4905.3844, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 34.0, "quote_volume": 9.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007180000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2892.63, "quote_volume": 838.8627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007240000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 454.39, "quote_volume": 131.7731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007300000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 4169.71, "quote_volume": 1209.2159, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007360000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 3627.7, "quote_volume": 1052.033, "trades": 7, "taker_buy_volume": 3627.7, "taker_buy_quote": 1052.033}, {"ts": 1775007420000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1918.12, "quote_volume": 556.2548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007480000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 238.3, "quote_volume": 68.8687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007540000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 776.56, "quote_volume": 224.49849, "trades": 2, "taker_buy_volume": 72.65, "taker_buy_quote": 21.0685}, {"ts": 1775007600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 76.09, "quote_volume": 22.0661, "trades": 1, "taker_buy_volume": 76.09, "taker_buy_quote": 22.0661}, {"ts": 1775007660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 454.39, "quote_volume": 131.7731, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 131.7731}, {"ts": 1775007720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007840000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 648.36, "quote_volume": 188.0244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007960000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008020000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 45.02, "quote_volume": 13.0558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008080000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1185.36, "quote_volume": 343.7544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008140000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008200000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 18024.42, "quote_volume": 5227.0818, "trades": 6, "taker_buy_volume": 3594.99, "taker_buy_quote": 1042.5471}, {"ts": 1775008320000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008380000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008440000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 475.6, "quote_volume": 137.924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 237.8, "quote_volume": 68.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008560000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 428.7, "quote_volume": 124.5139, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 55.5519}, {"ts": 1775008620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 914.27, "quote_volume": 266.05257, "trades": 1, "taker_buy_volume": 914.27, "taker_buy_quote": 266.05257}, {"ts": 1775008680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008800000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 870.88, "quote_volume": 253.07108, "trades": 2, "taker_buy_volume": 515.88, "taker_buy_quote": 150.12108}, {"ts": 1775008860000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2267.73, "quote_volume": 657.6417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008920000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 326.12, "quote_volume": 94.5748, "trades": 1, "taker_buy_volume": 326.12, "taker_buy_quote": 94.5748}, {"ts": 1775008980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 170.89, "quote_volume": 49.5581, "trades": 1, "taker_buy_volume": 170.89, "taker_buy_quote": 49.5581}, {"ts": 1775009040000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 361.4, "quote_volume": 104.4446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009100000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 12263.3, "quote_volume": 3544.0937, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009160000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 8095.3, "quote_volume": 2331.4464, "trades": 19, "taker_buy_volume": 1930.43, "taker_buy_quote": 555.96384}, {"ts": 1775009220000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 2199.96, "quote_volume": 633.56707, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 576.0}, {"ts": 1775009280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 59.58, "quote_volume": 17.15904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009400000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3012.07, "quote_volume": 867.47616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009460000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 306.38, "quote_volume": 88.23744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009520000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 171.0, "quote_volume": 49.419, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 49.419}, {"ts": 1775009580000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 30.44, "quote_volume": 8.79716, "trades": 1, "taker_buy_volume": 30.44, "taker_buy_quote": 8.79716}, {"ts": 1775009640000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 605.06, "quote_volume": 174.25728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009700000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009760000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 12994.12, "quote_volume": 3755.30068, "trades": 13, "taker_buy_volume": 12994.12, "taker_buy_quote": 3755.30068}, {"ts": 1775009820000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1774.41, "quote_volume": 512.80449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009880000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1608.25, "quote_volume": 463.176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009940000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1153.29, "quote_volume": 332.11134, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010000000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 217.54, "quote_volume": 62.43398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010180000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2384.12, "quote_volume": 684.24244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010240000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 9343.78, "quote_volume": 2681.66486, "trades": 6, "taker_buy_volume": 9343.78, "taker_buy_quote": 2681.66486}, {"ts": 1775010300000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2000.0, "quote_volume": 574.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010360000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 8327.8, "quote_volume": 2381.87579, "trades": 12, "taker_buy_volume": 2757.87, "taker_buy_quote": 788.87581}, {"ts": 1775010420000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4515.95, "quote_volume": 1291.5617, "trades": 4, "taker_buy_volume": 2574.85, "taker_buy_quote": 736.4071}, {"ts": 1775010480000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2309.67, "quote_volume": 660.56562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010540000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 10288.78, "quote_volume": 2942.59108, "trades": 4, "taker_buy_volume": 10100.58, "taker_buy_quote": 2888.76588}, {"ts": 1775010600000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010660000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 516.45, "quote_volume": 147.7047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010720000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010780000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010840000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 82.27, "quote_volume": 23.61149, "trades": 1, "taker_buy_volume": 82.27, "taker_buy_quote": 23.61149}, {"ts": 1775010900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011080000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 51.82, "quote_volume": 14.84242, "trades": 2, "taker_buy_volume": 21.9, "taker_buy_quote": 6.2853}, {"ts": 1775011140000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1708.12, "quote_volume": 488.52232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011200000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011260000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 5176.66, "quote_volume": 1480.52476, "trades": 3, "taker_buy_volume": 5176.66, "taker_buy_quote": 1480.52476}, {"ts": 1775011320000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 204.69, "quote_volume": 58.54134, "trades": 1, "taker_buy_volume": 204.69, "taker_buy_quote": 58.54134}, {"ts": 1775011380000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 718.33, "quote_volume": 204.72405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011440000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 42.1, "quote_volume": 12.0406, "trades": 1, "taker_buy_volume": 42.1, "taker_buy_quote": 12.0406}, {"ts": 1775011500000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 13076.23, "quote_volume": 3739.80178, "trades": 10, "taker_buy_volume": 10620.43, "taker_buy_quote": 3037.44298}, {"ts": 1775011560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 40.85, "quote_volume": 11.72395, "trades": 1, "taker_buy_volume": 40.85, "taker_buy_quote": 11.72395}, {"ts": 1775011620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 48.73, "quote_volume": 13.93678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011680000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 51729.62, "quote_volume": 14762.31636, "trades": 41, "taker_buy_volume": 349.65, "taker_buy_quote": 99.9999}, {"ts": 1775011740000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 7113.4, "quote_volume": 2025.93088, "trades": 10, "taker_buy_volume": 3929.98, "taker_buy_quote": 1120.0443}, {"ts": 1775011800000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 534.96, "quote_volume": 152.99856, "trades": 1, "taker_buy_volume": 534.96, "taker_buy_quote": 152.99856}, {"ts": 1775011860000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 21634.92, "quote_volume": 6187.62188, "trades": 12, "taker_buy_volume": 21566.46, "taker_buy_quote": 6168.04232}, {"ts": 1775011920000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011980000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 11048.36, "quote_volume": 3171.23772, "trades": 6, "taker_buy_volume": 8848.94, "taker_buy_quote": 2540.00418}, {"ts": 1775012040000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012100000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 3377.19, "quote_volume": 969.25353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012160000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4806.71, "quote_volume": 1374.71906, "trades": 4, "taker_buy_volume": 1016.08, "taker_buy_quote": 290.59888}, {"ts": 1775012220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012280000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 11797.88, "quote_volume": 3382.78141, "trades": 12, "taker_buy_volume": 9455.91, "taker_buy_quote": 2712.97799}, {"ts": 1775012340000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 238.64, "quote_volume": 68.48968, "trades": 1, "taker_buy_volume": 238.64, "taker_buy_quote": 68.48968}, {"ts": 1775012400000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2185.15, "quote_volume": 627.13805, "trades": 4, "taker_buy_volume": 2185.15, "taker_buy_quote": 627.13805}, {"ts": 1775012460000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 4701.14, "quote_volume": 1354.72096, "trades": 5, "taker_buy_volume": 4701.14, "taker_buy_quote": 1354.72096}, {"ts": 1775012520000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012580000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3853.3, "quote_volume": 1109.7504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012640000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012700000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 35.49, "quote_volume": 10.18563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012760000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 454.39, "quote_volume": 130.86432, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 130.86432}, {"ts": 1775012820000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3395.52, "quote_volume": 977.90976, "trades": 5, "taker_buy_volume": 3395.52, "taker_buy_quote": 977.90976}, {"ts": 1775012880000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 6705.27, "quote_volume": 1937.34083, "trades": 14, "taker_buy_volume": 6223.07, "taker_buy_quote": 1798.46723}, {"ts": 1775012940000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 3954.04, "quote_volume": 1142.7, "trades": 7, "taker_buy_volume": 3676.09, "taker_buy_quote": 1062.39001}, {"ts": 1775013000000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013060000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 5115.73, "quote_volume": 1486.2828, "trades": 7, "taker_buy_volume": 2974.75, "taker_buy_quote": 863.25762}, {"ts": 1775013120000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 541.45, "quote_volume": 157.49692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013180000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013240000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 406.09, "quote_volume": 117.7661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013300000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 8249.88, "quote_volume": 2391.4102, "trades": 8, "taker_buy_volume": 454.39, "taker_buy_quote": 131.7731}, {"ts": 1775013360000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 2128.68, "quote_volume": 617.00647, "trades": 10, "taker_buy_volume": 973.74, "taker_buy_quote": 282.3846}, {"ts": 1775013420000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 4160.44, "quote_volume": 1205.4726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013480000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013540000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013600000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013660000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 87.68, "quote_volume": 25.4272, "trades": 1, "taker_buy_volume": 87.68, "taker_buy_quote": 25.4272}, {"ts": 1775013720000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 87.59, "quote_volume": 25.31351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 87.2, "quote_volume": 25.288, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 25.288}, {"ts": 1775013840000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 699.85, "quote_volume": 202.25665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013900000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 324.33, "quote_volume": 93.96827, "trades": 2, "taker_buy_volume": 236.9, "taker_buy_quote": 68.701}, {"ts": 1775013960000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 21.76, "quote_volume": 6.3104, "trades": 1, "taker_buy_volume": 21.76, "taker_buy_quote": 6.3104}, {"ts": 1775014020000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014080000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 66.75, "quote_volume": 19.29075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014140000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 133.19, "quote_volume": 38.6251, "trades": 1, "taker_buy_volume": 133.19, "taker_buy_quote": 38.6251}, {"ts": 1775014200000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 604.39, "quote_volume": 175.2731, "trades": 2, "taker_buy_volume": 604.39, "taker_buy_quote": 175.2731}, {"ts": 1775014320000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014380000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 9189.38, "quote_volume": 2664.73121, "trades": 19, "taker_buy_volume": 4263.92, "taker_buy_quote": 1236.5368}, {"ts": 1775014440000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 237.8, "quote_volume": 68.962, "trades": 1, "taker_buy_volume": 237.8, "taker_buy_quote": 68.962}, {"ts": 1775014500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 151.03, "quote_volume": 43.7987, "trades": 1, "taker_buy_volume": 151.03, "taker_buy_quote": 43.7987}, {"ts": 1775014560000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014620000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014680000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 884.44, "quote_volume": 256.05755, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 131.7731}, {"ts": 1775014740000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 6800.64, "quote_volume": 1971.74332, "trades": 19, "taker_buy_volume": 3812.02, "taker_buy_quote": 1105.4858}, {"ts": 1775014800000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1760.63, "quote_volume": 508.82207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014920000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 197.23, "quote_volume": 56.99947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1927.05, "quote_volume": 558.8445, "trades": 5, "taker_buy_volume": 1927.05, "taker_buy_quote": 558.8445}, {"ts": 1775015040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 755.16, "quote_volume": 218.9964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1034.48, "quote_volume": 299.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015160000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 7318.16, "quote_volume": 2129.38415, "trades": 18, "taker_buy_volume": 6243.75, "taker_buy_quote": 1816.93125}, {"ts": 1775015220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1515.71, "quote_volume": 441.07161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015280000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 3233.88, "quote_volume": 937.87674, "trades": 7, "taker_buy_volume": 51.54, "taker_buy_quote": 14.99814}, {"ts": 1775015340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 454.39, "quote_volume": 132.22749, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 132.22749}, {"ts": 1775015400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 97.93, "quote_volume": 28.49763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015460000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 1954.19, "quote_volume": 568.60723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 404.15, "quote_volume": 117.2035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015640000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 7011.27, "quote_volume": 2032.27622, "trades": 7, "taker_buy_volume": 690.85, "taker_buy_quote": 200.3465}, {"ts": 1775015700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 3125.12, "quote_volume": 906.2848, "trades": 4, "taker_buy_volume": 2884.85, "taker_buy_quote": 836.6065}, {"ts": 1775015760000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 48.68, "quote_volume": 14.1172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 376.0, "quote_volume": 109.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 922.0, "quote_volume": 267.38, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016000000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 11912.19, "quote_volume": 3454.5351, "trades": 10, "taker_buy_volume": 5817.05, "taker_buy_quote": 1686.9445}, {"ts": 1775016060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 922.54, "quote_volume": 267.5366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016180000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 93.09, "quote_volume": 26.9961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016240000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016300000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 44.0, "quote_volume": 12.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016360000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 87.11, "quote_volume": 25.2619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016420000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016480000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016540000, "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 14479.51, "quote_volume": 4200.75864, "trades": 45, "taker_buy_volume": 6139.34, "taker_buy_quote": 1782.54691}, {"ts": 1775016600000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 7942.27, "quote_volume": 2302.50004, "trades": 13, "taker_buy_volume": 2353.04, "taker_buy_quote": 682.3816}, {"ts": 1775016660000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 509.58, "quote_volume": 147.5762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 47.8, "quote_volume": 13.862, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 13.862}, {"ts": 1775016780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016840000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 713.8, "quote_volume": 207.002, "trades": 2, "taker_buy_volume": 713.8, "taker_buy_quote": 207.002}, {"ts": 1775016900000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016960000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 4342.05, "quote_volume": 1259.0705, "trades": 10, "taker_buy_volume": 3807.05, "taker_buy_quote": 1104.0445}, {"ts": 1775017020000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017080000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 9341.41, "quote_volume": 2715.1371, "trades": 7, "taker_buy_volume": 9341.41, "taker_buy_quote": 2715.1371}, {"ts": 1775017140000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 20.16, "quote_volume": 5.86656, "trades": 1, "taker_buy_volume": 20.16, "taker_buy_quote": 5.86656}, {"ts": 1775017200000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 1074.23, "quote_volume": 311.54593, "trades": 4, "taker_buy_volume": 19.23, "taker_buy_quote": 5.59593}, {"ts": 1775017260000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 3802.45, "quote_volume": 1101.6555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017380000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017440000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017500000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017560000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017620000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 175.76, "quote_volume": 50.79464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017680000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017740000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017800000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 722.52, "quote_volume": 208.80828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 718.29, "quote_volume": 207.58581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017920000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 104.71, "quote_volume": 30.3659, "trades": 1, "taker_buy_volume": 104.71, "taker_buy_quote": 30.3659}, {"ts": 1775018040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018100000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 503.14, "quote_volume": 145.64648, "trades": 3, "taker_buy_volume": 239.02, "taker_buy_quote": 69.3158}, {"ts": 1775018160000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018220000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 327.38, "quote_volume": 94.61282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018280000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 118.56, "quote_volume": 34.26384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018340000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2249.47, "quote_volume": 650.09683, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018400000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 679.95, "quote_volume": 196.52893, "trades": 3, "taker_buy_volume": 23.38, "taker_buy_quote": 6.7802}, {"ts": 1775018460000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 3244.14, "quote_volume": 937.58232, "trades": 3, "taker_buy_volume": 25.86, "taker_buy_quote": 7.4994}, {"ts": 1775018520000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 19169.6, "quote_volume": 5525.70507, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018580000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 5365.32, "quote_volume": 1544.15716, "trades": 63, "taker_buy_volume": 773.19, "taker_buy_quote": 222.67872}, {"ts": 1775018640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 4869.57, "quote_volume": 1397.56659, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018700000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 628.57, "quote_volume": 181.02816, "trades": 2, "taker_buy_volume": 628.57, "taker_buy_quote": 181.02816}, {"ts": 1775018760000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 5012.9, "quote_volume": 1445.55608, "trades": 3, "taker_buy_volume": 5012.9, "taker_buy_quote": 1445.55608}, {"ts": 1775018820000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 325.86, "quote_volume": 93.71357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018880000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 679.59, "quote_volume": 195.04233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 411.0, "quote_volume": 117.957, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019000000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 2372.14, "quote_volume": 683.12232, "trades": 5, "taker_buy_volume": 2318.14, "taker_buy_quote": 667.62432}, {"ts": 1775019060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1039.0, "quote_volume": 298.193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019180000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1905.0, "quote_volume": 546.735, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019240000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2219.98, "quote_volume": 637.13426, "trades": 7, "taker_buy_volume": 84.1, "taker_buy_quote": 24.1367}, {"ts": 1775019300000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 961.08, "quote_volume": 275.82996, "trades": 2, "taker_buy_volume": 961.08, "taker_buy_quote": 275.82996}, {"ts": 1775019360000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 2292.65, "quote_volume": 655.73985, "trades": 19, "taker_buy_volume": 41.95, "taker_buy_quote": 12.03965}, {"ts": 1775019420000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 1969.25, "quote_volume": 563.83651, "trades": 28, "taker_buy_volume": 681.01, "taker_buy_quote": 195.39987}, {"ts": 1775019480000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2124.42, "quote_volume": 607.58412, "trades": 4, "taker_buy_volume": 2124.42, "taker_buy_quote": 607.58412}, {"ts": 1775019540000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1183.18, "quote_volume": 339.08878, "trades": 4, "taker_buy_volume": 699.3, "taker_buy_quote": 200.6991}, {"ts": 1775019600000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 824.89, "quote_volume": 236.74343, "trades": 1, "taker_buy_volume": 824.89, "taker_buy_quote": 236.74343}, {"ts": 1775019660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019720000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 5323.19, "quote_volume": 1522.27281, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019780000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 4351.79, "quote_volume": 1244.48067, "trades": 10, "taker_buy_volume": 3816.52, "taker_buy_quote": 1091.52472}, {"ts": 1775019840000, "open": 0.285, "high": 0.285, "low": 0.283, "close": 0.283, "volume": 75539.85, "quote_volume": 21488.45414, "trades": 99, "taker_buy_volume": 4905.62, "taker_buy_quote": 1393.19608}, {"ts": 1775019900000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 4072.62, "quote_volume": 1157.35587, "trades": 6, "taker_buy_volume": 4052.48, "taker_buy_quote": 1151.63611}, {"ts": 1775019960000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 20.0, "quote_volume": 5.7, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.7}, {"ts": 1775020020000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 562.55, "quote_volume": 159.7642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020080000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 454.39, "quote_volume": 129.50115, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 129.50115}, {"ts": 1775020140000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 5137.24, "quote_volume": 1464.1134, "trades": 19, "taker_buy_volume": 2131.74, "taker_buy_quote": 607.5459}, {"ts": 1775020200000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 84.38, "quote_volume": 24.0307, "trades": 2, "taker_buy_volume": 66.78, "taker_buy_quote": 19.0323}, {"ts": 1775020260000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 127.88, "quote_volume": 36.31792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020320000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 7272.86, "quote_volume": 2065.49224, "trades": 12, "taker_buy_volume": 1969.29, "taker_buy_quote": 559.27836}, {"ts": 1775020380000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020440000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 5606.54, "quote_volume": 1597.8639, "trades": 3, "taker_buy_volume": 5606.54, "taker_buy_quote": 1597.8639}, {"ts": 1775020500000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 17.85, "quote_volume": 5.08725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020560000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 243.22, "quote_volume": 69.3177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020620000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 7850.13, "quote_volume": 2244.89396, "trades": 25, "taker_buy_volume": 3858.88, "taker_buy_quote": 1103.63968}, {"ts": 1775020680000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 942.2, "quote_volume": 268.527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020740000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 3181.5, "quote_volume": 906.7275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020800000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020860000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 6417.55, "quote_volume": 1829.00175, "trades": 11, "taker_buy_volume": 2440.73, "taker_buy_quote": 695.60805}, {"ts": 1775020920000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 3062.93, "quote_volume": 873.99798, "trades": 7, "taker_buy_volume": 1062.93, "taker_buy_quote": 303.99798}, {"ts": 1775020980000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 1849.23, "quote_volume": 527.79978, "trades": 12, "taker_buy_volume": 769.23, "taker_buy_quote": 219.99978}, {"ts": 1775021040000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 83.0, "quote_volume": 23.655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 13657.57, "quote_volume": 3906.06502, "trades": 21, "taker_buy_volume": 7650.87, "taker_buy_quote": 2188.14882}, {"ts": 1775021160000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 5068.6, "quote_volume": 1449.6196, "trades": 6, "taker_buy_volume": 1969.12, "taker_buy_quote": 563.16832}, {"ts": 1775021220000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 3841.32, "quote_volume": 1095.54321, "trades": 4, "taker_buy_volume": 767.01, "taker_buy_quote": 219.36486}, {"ts": 1775021280000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021340000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021400000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021460000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 348.7, "quote_volume": 99.7282, "trades": 1, "taker_buy_volume": 348.7, "taker_buy_quote": 99.7282}, {"ts": 1775021520000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 799.3, "quote_volume": 228.5998, "trades": 2, "taker_buy_volume": 799.3, "taker_buy_quote": 228.5998}, {"ts": 1775021580000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 590.61, "quote_volume": 168.32385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021700000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 287.81, "quote_volume": 82.02585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021760000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 656.42, "quote_volume": 187.0797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021820000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 15003.31, "quote_volume": 4275.87535, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021880000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 487.05, "quote_volume": 138.80925, "trades": 2, "taker_buy_volume": 487.05, "taker_buy_quote": 138.80925}, {"ts": 1775021940000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 243.22, "quote_volume": 69.3177, "trades": 1, "taker_buy_volume": 243.22, "taker_buy_quote": 69.3177}, {"ts": 1775022000000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 41713.74, "quote_volume": 11809.29497, "trades": 69, "taker_buy_volume": 2659.7, "taker_buy_quote": 753.16393}, {"ts": 1775022060000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 479.14, "quote_volume": 135.83104, "trades": 2, "taker_buy_volume": 234.42, "taker_buy_quote": 66.57528}, {"ts": 1775022120000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022180000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 77.93, "quote_volume": 22.13212, "trades": 1, "taker_buy_volume": 77.93, "taker_buy_quote": 22.13212}, {"ts": 1775022240000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 406.41, "quote_volume": 115.01403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022300000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 17055.29, "quote_volume": 4826.64707, "trades": 12, "taker_buy_volume": 1538.29, "taker_buy_quote": 435.33607}, {"ts": 1775022360000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 802.74, "quote_volume": 226.82707, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 128.59237}, {"ts": 1775022420000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 7903.87, "quote_volume": 2236.83042, "trades": 16, "taker_buy_volume": 7903.87, "taker_buy_quote": 2236.83042}, {"ts": 1775022480000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022540000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 278.46, "quote_volume": 79.08264, "trades": 1, "taker_buy_volume": 278.46, "taker_buy_quote": 79.08264}, {"ts": 1775022600000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022660000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022720000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 91.0, "quote_volume": 25.753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022780000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 704.22, "quote_volume": 199.99848, "trades": 1, "taker_buy_volume": 704.22, "taker_buy_quote": 199.99848}, {"ts": 1775022840000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 1698.23, "quote_volume": 482.12521, "trades": 5, "taker_buy_volume": 1526.12, "taker_buy_quote": 433.41808}, {"ts": 1775022900000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022960000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 5930.59, "quote_volume": 1678.35697, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023020000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 720.93, "quote_volume": 204.02319, "trades": 2, "taker_buy_volume": 720.93, "taker_buy_quote": 204.02319}, {"ts": 1775023080000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 20.0, "quote_volume": 5.66, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.66}, {"ts": 1775023140000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 2139.4, "quote_volume": 605.4502, "trades": 2, "taker_buy_volume": 2139.4, "taker_buy_quote": 605.4502}, {"ts": 1775023200000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 12220.66, "quote_volume": 3465.55128, "trades": 22, "taker_buy_volume": 8469.01, "taker_buy_quote": 2403.83433}, {"ts": 1775023260000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 5055.64, "quote_volume": 1430.52443, "trades": 10, "taker_buy_volume": 4833.95, "taker_buy_quote": 1368.00785}, {"ts": 1775023320000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023380000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 4036.79, "quote_volume": 1141.63113, "trades": 13, "taker_buy_volume": 1095.4, "taker_buy_quote": 309.9982}, {"ts": 1775023440000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1463.17, "quote_volume": 412.61394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023500000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 1733.72, "quote_volume": 490.34276, "trades": 3, "taker_buy_volume": 1433.72, "taker_buy_quote": 405.74276}, {"ts": 1775023560000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 3096.09, "quote_volume": 876.19347, "trades": 4, "taker_buy_volume": 3096.09, "taker_buy_quote": 876.19347}, {"ts": 1775023620000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 449.76, "quote_volume": 127.28208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023680000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 25.28, "quote_volume": 7.15424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023740000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 9997.99, "quote_volume": 2838.87416, "trades": 14, "taker_buy_volume": 5721.55, "taker_buy_quote": 1624.9202}, {"ts": 1775023800000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023860000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 15156.57, "quote_volume": 4315.06335, "trades": 16, "taker_buy_volume": 14710.57, "taker_buy_quote": 4188.39935}, {"ts": 1775023920000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 104.6, "quote_volume": 29.7064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023980000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024040000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024100000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 31.4, "quote_volume": 8.949, "trades": 1, "taker_buy_volume": 31.4, "taker_buy_quote": 8.949}, {"ts": 1775024160000, "open": 0.286, "high": 0.286, "low": 0.284, "close": 0.285, "volume": 7880.27, "quote_volume": 2245.88899, "trades": 8, "taker_buy_volume": 94.69, "taker_buy_quote": 27.08134}, {"ts": 1775024220000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 8105.62, "quote_volume": 2310.1017, "trades": 8, "taker_buy_volume": 3767.25, "taker_buy_quote": 1073.66625}, {"ts": 1775024280000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024340000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024400000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 674.55, "quote_volume": 192.77509, "trades": 3, "taker_buy_volume": 528.34, "taker_buy_quote": 151.10524}, {"ts": 1775024460000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024520000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 617.97, "quote_volume": 176.12145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024580000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024700000, "open": 0.285, "high": 0.285, "low": 0.282, "close": 0.283, "volume": 127953.63, "quote_volume": 36236.45525, "trades": 70, "taker_buy_volume": 45611.9, "taker_buy_quote": 12911.5373}, {"ts": 1775024760000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 15460.04, "quote_volume": 4375.0209, "trades": 13, "taker_buy_volume": 14705.89, "taker_buy_quote": 4161.76687}, {"ts": 1775024820000, "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.282, "volume": 59891.84, "quote_volume": 16896.48126, "trades": 45, "taker_buy_volume": 6283.19, "taker_buy_quote": 1773.26802}, {"ts": 1775024880000, "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 122174.33, "quote_volume": 34241.74059, "trades": 100, "taker_buy_volume": 21074.09, "taker_buy_quote": 5914.72824}, {"ts": 1775024940000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 65165.55, "quote_volume": 18251.19081, "trades": 40, "taker_buy_volume": 61333.0, "taker_buy_quote": 17179.8965}, {"ts": 1775025000000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 12495.43, "quote_volume": 3498.43354, "trades": 26, "taker_buy_volume": 3317.63, "taker_buy_quote": 929.46162}, {"ts": 1775025060000, "open": 0.281, "high": 0.281, "low": 0.279, "close": 0.279, "volume": 8316.96, "quote_volume": 2328.41554, "trades": 12, "taker_buy_volume": 2805.02, "taker_buy_quote": 785.63417}, {"ts": 1775025120000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 2230.56, "quote_volume": 622.43326, "trades": 5, "taker_buy_volume": 107.02, "taker_buy_quote": 29.9656}, {"ts": 1775025180000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 1321.38, "quote_volume": 368.7434, "trades": 6, "taker_buy_volume": 78.38, "taker_buy_quote": 21.9464}, {"ts": 1775025240000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 1244.56, "quote_volume": 347.33324, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 28.28}, {"ts": 1775025300000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.281, "volume": 61060.04, "quote_volume": 17142.10856, "trades": 48, "taker_buy_volume": 37144.63, "taker_buy_quote": 10430.03089}, {"ts": 1775025360000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 11201.88, "quote_volume": 3135.3448, "trades": 18, "taker_buy_volume": 4006.15, "taker_buy_quote": 1121.722}, {"ts": 1775025420000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 1429.45, "quote_volume": 399.23951, "trades": 7, "taker_buy_volume": 422.96, "taker_buy_quote": 118.4288}, {"ts": 1775025480000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 1358.8, "quote_volume": 379.51234, "trades": 6, "taker_buy_volume": 407.14, "taker_buy_quote": 113.9992}, {"ts": 1775025540000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 10787.59, "quote_volume": 3019.5527, "trades": 21, "taker_buy_volume": 5182.12, "taker_buy_quote": 1450.9936}, {"ts": 1775025600000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 2573.74, "quote_volume": 720.6472, "trades": 6, "taker_buy_volume": 1208.84, "taker_buy_quote": 338.4752}, {"ts": 1775025660000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 962.3, "quote_volume": 269.444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025720000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 6964.66, "quote_volume": 1950.1048, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025780000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 2131.5, "quote_volume": 597.02119, "trades": 6, "taker_buy_volume": 1234.75, "taker_buy_quote": 345.93119}, {"ts": 1775025840000, "open": 0.28, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 20342.27, "quote_volume": 5717.73289, "trades": 88, "taker_buy_volume": 10008.99, "taker_buy_quote": 2815.59129}, {"ts": 1775025900000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 8217.93, "quote_volume": 2308.09016, "trades": 17, "taker_buy_volume": 736.21, "taker_buy_quote": 206.87501}, {"ts": 1775025960000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 1495.37, "quote_volume": 418.86979, "trades": 8, "taker_buy_volume": 166.19, "taker_buy_quote": 46.69939}, {"ts": 1775026020000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 11239.43, "quote_volume": 3146.40925, "trades": 15, "taker_buy_volume": 74.28, "taker_buy_quote": 20.7984}, {"ts": 1775026080000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 16307.48, "quote_volume": 4549.8405, "trades": 78, "taker_buy_volume": 507.97, "taker_buy_quote": 141.77721}, {"ts": 1775026140000, "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.278, "volume": 2312.11, "quote_volume": 644.57489, "trades": 18, "taker_buy_volume": 472.24, "taker_buy_quote": 131.77281}, {"ts": 1775026200000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 8804.18, "quote_volume": 2448.79377, "trades": 86, "taker_buy_volume": 921.93, "taker_buy_quote": 257.21847}, {"ts": 1775026260000, "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 29781.96, "quote_volume": 8235.56111, "trades": 157, "taker_buy_volume": 4561.78, "taker_buy_quote": 1263.79291}, {"ts": 1775026320000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 22419.34, "quote_volume": 6209.14154, "trades": 40, "taker_buy_volume": 21403.7, "taker_buy_quote": 5928.8249}, {"ts": 1775026380000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1915.86, "quote_volume": 529.26785, "trades": 38, "taker_buy_volume": 490.49, "taker_buy_quote": 135.86573}, {"ts": 1775026440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1725.06, "quote_volume": 476.11656, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026500000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 707.31, "quote_volume": 195.29713, "trades": 20, "taker_buy_volume": 79.57, "taker_buy_quote": 22.04089}, {"ts": 1775026560000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 25229.92, "quote_volume": 6988.25421, "trades": 24, "taker_buy_volume": 24796.29, "taker_buy_quote": 6868.57233}, {"ts": 1775026620000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 11109.17, "quote_volume": 3094.99436, "trades": 44, "taker_buy_volume": 11066.55, "taker_buy_quote": 3083.146}, {"ts": 1775026680000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026740000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 28223.17, "quote_volume": 7865.18843, "trades": 115, "taker_buy_volume": 10273.61, "taker_buy_quote": 2866.33719}, {"ts": 1775026800000, "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.28, "volume": 13668.15, "quote_volume": 3810.88921, "trades": 20, "taker_buy_volume": 5274.6, "taker_buy_quote": 1471.64753}, {"ts": 1775026860000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 6361.42, "quote_volume": 1775.19986, "trades": 11, "taker_buy_volume": 2555.37, "taker_buy_quote": 713.31191}, {"ts": 1775026920000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 13806.6, "quote_volume": 3865.79883, "trades": 50, "taker_buy_volume": 11342.41, "taker_buy_quote": 3175.8748}, {"ts": 1775026980000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 8145.87, "quote_volume": 2280.8436, "trades": 17, "taker_buy_volume": 3273.62, "taker_buy_quote": 916.6136}, {"ts": 1775027040000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 131.77, "quote_volume": 36.87747, "trades": 2, "taker_buy_volume": 113.64, "taker_buy_quote": 31.8192}, {"ts": 1775027100000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 746.33, "quote_volume": 208.50759, "trades": 4, "taker_buy_volume": 281.52, "taker_buy_quote": 78.8256}, {"ts": 1775027160000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 825.13, "quote_volume": 231.0364, "trades": 5, "taker_buy_volume": 825.13, "taker_buy_quote": 231.0364}, {"ts": 1775027220000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 5319.66, "quote_volume": 1484.32027, "trades": 28, "taker_buy_volume": 135.13, "taker_buy_quote": 37.8364}, {"ts": 1775027280000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 4830.92, "quote_volume": 1348.14878, "trades": 17, "taker_buy_volume": 691.39, "taker_buy_quote": 193.21991}, {"ts": 1775027340000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 11188.55, "quote_volume": 3121.60545, "trades": 14, "taker_buy_volume": 6038.21, "taker_buy_quote": 1684.66059}, {"ts": 1775027400000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 10980.6, "quote_volume": 3066.76019, "trades": 15, "taker_buy_volume": 7735.6, "taker_buy_quote": 2161.40519}, {"ts": 1775027460000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 3248.89, "quote_volume": 906.44031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027520000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 585.58, "quote_volume": 163.11258, "trades": 3, "taker_buy_volume": 321.34, "taker_buy_quote": 89.65386}, {"ts": 1775027580000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 744.0, "quote_volume": 207.576, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 207.576}, {"ts": 1775027640000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 23520.1, "quote_volume": 6538.73036, "trades": 13, "taker_buy_volume": 4093.15, "taker_buy_quote": 1138.03826}, {"ts": 1775027700000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 96.08, "quote_volume": 26.72816, "trades": 2, "taker_buy_volume": 17.92, "taker_buy_quote": 4.99968}, {"ts": 1775027760000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 738.44, "quote_volume": 205.81987, "trades": 5, "taker_buy_volume": 533.55, "taker_buy_quote": 148.86045}, {"ts": 1775027820000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 152.42, "quote_volume": 42.52518, "trades": 1, "taker_buy_volume": 152.42, "taker_buy_quote": 42.52518}, {"ts": 1775027880000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 13922.29, "quote_volume": 3870.39662, "trades": 11, "taker_buy_volume": 10438.77, "taker_buy_quote": 2901.97806}, {"ts": 1775027940000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 1753.26, "quote_volume": 487.52864, "trades": 5, "taker_buy_volume": 122.36, "taker_buy_quote": 34.13844}, {"ts": 1775028000000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 2266.34, "quote_volume": 630.15977, "trades": 8, "taker_buy_volume": 355.59, "taker_buy_quote": 98.97127}, {"ts": 1775028060000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 8821.29, "quote_volume": 2452.31862, "trades": 9, "taker_buy_volume": 5586.02, "taker_buy_quote": 1552.91356}, {"ts": 1775028120000, "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.276, "volume": 13015.48, "quote_volume": 3605.48475, "trades": 26, "taker_buy_volume": 2374.23, "taker_buy_quote": 658.02272}, {"ts": 1775028180000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 148.3, "quote_volume": 41.2274, "trades": 1, "taker_buy_volume": 148.3, "taker_buy_quote": 41.2274}, {"ts": 1775028240000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 13264.81, "quote_volume": 3674.48199, "trades": 11, "taker_buy_volume": 11158.02, "taker_buy_quote": 3090.90116}, {"ts": 1775028300000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1612.76, "quote_volume": 446.73452, "trades": 7, "taker_buy_volume": 131.87, "taker_buy_quote": 36.52799}, {"ts": 1775028360000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 5247.2, "quote_volume": 1455.46764, "trades": 7, "taker_buy_volume": 5247.2, "taker_buy_quote": 1455.46764}, {"ts": 1775028420000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 7585.22, "quote_volume": 2101.21894, "trades": 9, "taker_buy_volume": 1021.78, "taker_buy_quote": 283.14606}, {"ts": 1775028480000, "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 15615.09, "quote_volume": 4343.82756, "trades": 36, "taker_buy_volume": 10350.25, "taker_buy_quote": 2880.44004}, {"ts": 1775028540000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 73.53, "quote_volume": 20.40378, "trades": 2, "taker_buy_volume": 35.97, "taker_buy_quote": 9.99966}, {"ts": 1775028600000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 3468.71, "quote_volume": 960.97411, "trades": 4, "taker_buy_volume": 141.44, "taker_buy_quote": 39.32032}, {"ts": 1775028660000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 2477.78, "quote_volume": 684.16681, "trades": 5, "taker_buy_volume": 299.53, "taker_buy_quote": 82.96981}, {"ts": 1775028720000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1443.76, "quote_volume": 398.69326, "trades": 7, "taker_buy_volume": 215.5, "taker_buy_quote": 59.6935}, {"ts": 1775028780000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 400.41, "quote_volume": 110.87417, "trades": 2, "taker_buy_volume": 361.01, "taker_buy_quote": 99.99977}, {"ts": 1775028840000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 2736.0, "quote_volume": 755.16215, "trades": 4, "taker_buy_volume": 26.15, "taker_buy_quote": 7.24355}, {"ts": 1775028900000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 83.19, "quote_volume": 23.04363, "trades": 1, "taker_buy_volume": 83.19, "taker_buy_quote": 23.04363}, {"ts": 1775028960000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1616.68, "quote_volume": 447.78567, "trades": 4, "taker_buy_volume": 1581.99, "taker_buy_quote": 438.21123}, {"ts": 1775029020000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 175.41, "quote_volume": 48.50319, "trades": 2, "taker_buy_volume": 90.03, "taker_buy_quote": 24.93831}, {"ts": 1775029080000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 199.26, "quote_volume": 55.19502, "trades": 3, "taker_buy_volume": 199.26, "taker_buy_quote": 55.19502}, {"ts": 1775029140000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1032.31, "quote_volume": 285.94987, "trades": 5, "taker_buy_volume": 1032.31, "taker_buy_quote": 285.94987}, {"ts": 1775029200000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 182.72, "quote_volume": 50.61344, "trades": 1, "taker_buy_volume": 182.72, "taker_buy_quote": 50.61344}, {"ts": 1775029260000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 2092.81, "quote_volume": 578.30376, "trades": 8, "taker_buy_volume": 688.2, "taker_buy_quote": 190.6314}, {"ts": 1775029320000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 12397.33, "quote_volume": 3434.06041, "trades": 20, "taker_buy_volume": 4755.11, "taker_buy_quote": 1317.16547}, {"ts": 1775029380000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1190.52, "quote_volume": 328.67442, "trades": 6, "taker_buy_volume": 90.9, "taker_buy_quote": 25.1793}, {"ts": 1775029440000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 362.1, "quote_volume": 100.3017, "trades": 1, "taker_buy_volume": 362.1, "taker_buy_quote": 100.3017}, {"ts": 1775029500000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 11363.19, "quote_volume": 3138.49206, "trades": 10, "taker_buy_volume": 3160.4, "taker_buy_quote": 874.52202}, {"ts": 1775029560000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 241.87, "quote_volume": 66.75612, "trades": 1, "taker_buy_volume": 241.87, "taker_buy_quote": 66.75612}, {"ts": 1775029620000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1099.19, "quote_volume": 303.37644, "trades": 3, "taker_buy_volume": 1099.19, "taker_buy_quote": 303.37644}, {"ts": 1775029680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 4048.59, "quote_volume": 1117.41084, "trades": 10, "taker_buy_volume": 4048.59, "taker_buy_quote": 1117.41084}, {"ts": 1775029740000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 19157.37, "quote_volume": 5265.58762, "trades": 47, "taker_buy_volume": 32.64, "taker_buy_quote": 8.976}, {"ts": 1775029800000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 7700.89, "quote_volume": 2112.95344, "trades": 28, "taker_buy_volume": 2909.58, "taker_buy_quote": 800.1345}, {"ts": 1775029860000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 4005.64, "quote_volume": 1098.89639, "trades": 7, "taker_buy_volume": 1351.03, "taker_buy_quote": 371.53325}, {"ts": 1775029920000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 11006.49, "quote_volume": 3026.78475, "trades": 9, "taker_buy_volume": 8464.29, "taker_buy_quote": 2327.67975}, {"ts": 1775029980000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 503.22, "quote_volume": 138.63847, "trades": 4, "taker_buy_volume": 252.97, "taker_buy_quote": 69.81972}, {"ts": 1775030040000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 11470.49, "quote_volume": 3165.71734, "trades": 11, "taker_buy_volume": 8418.77, "taker_buy_quote": 2323.58052}, {"ts": 1775030100000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030160000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 4618.61, "quote_volume": 1270.44637, "trades": 7, "taker_buy_volume": 328.62, "taker_buy_quote": 90.69912}, {"ts": 1775030220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 97.81, "quote_volume": 26.89775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030280000, "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.276, "volume": 25355.53, "quote_volume": 6979.0216, "trades": 86, "taker_buy_volume": 9266.63, "taker_buy_quote": 2554.6961}, {"ts": 1775030340000, "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 17951.54, "quote_volume": 4941.03132, "trades": 81, "taker_buy_volume": 14356.09, "taker_buy_quote": 3952.30347}, {"ts": 1775030400000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 71726.54, "quote_volume": 19741.15183, "trades": 404, "taker_buy_volume": 58897.65, "taker_buy_quote": 16213.20708}, {"ts": 1775030460000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 3667.12, "quote_volume": 1009.05333, "trades": 5, "taker_buy_volume": 595.33, "taker_buy_quote": 164.31108}, {"ts": 1775030520000, "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 10276.49, "quote_volume": 2815.61109, "trades": 20, "taker_buy_volume": 4704.27, "taker_buy_quote": 1288.99081}, {"ts": 1775030580000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 11492.65, "quote_volume": 3147.91481, "trades": 52, "taker_buy_volume": 5983.56, "taker_buy_quote": 1639.49544}, {"ts": 1775030640000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 6974.14, "quote_volume": 1912.47233, "trades": 13, "taker_buy_volume": 3268.39, "taker_buy_quote": 897.11772}, {"ts": 1775030700000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 6913.94, "quote_volume": 1893.92755, "trades": 16, "taker_buy_volume": 4030.18, "taker_buy_quote": 1104.26932}, {"ts": 1775030760000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 21060.19, "quote_volume": 5750.47784, "trades": 82, "taker_buy_volume": 1045.97, "taker_buy_quote": 286.59578}, {"ts": 1775030820000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 9259.98, "quote_volume": 2519.42266, "trades": 55, "taker_buy_volume": 708.1, "taker_buy_quote": 193.3113}, {"ts": 1775030880000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 524.93, "quote_volume": 143.30589, "trades": 2, "taker_buy_volume": 524.93, "taker_buy_quote": 143.30589}, {"ts": 1775030940000, "open": 0.272, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 27756.8, "quote_volume": 7583.77426, "trades": 95, "taker_buy_volume": 23530.02, "taker_buy_quote": 6434.0901}, {"ts": 1775031000000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 6423.3, "quote_volume": 1753.5609, "trades": 10, "taker_buy_volume": 3139.05, "taker_buy_quote": 856.96065}, {"ts": 1775031060000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 1198.44, "quote_volume": 327.08543, "trades": 5, "taker_buy_volume": 1109.75, "taker_buy_quote": 302.96175}, {"ts": 1775031120000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 915.75, "quote_volume": 249.99975, "trades": 3, "taker_buy_volume": 915.75, "taker_buy_quote": 249.99975}, {"ts": 1775031180000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 13135.62, "quote_volume": 3589.74873, "trades": 11, "taker_buy_volume": 8216.81, "taker_buy_quote": 2243.57273}, {"ts": 1775031240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 6680.52, "quote_volume": 1830.46248, "trades": 46, "taker_buy_volume": 2476.16, "taker_buy_quote": 678.46784}, {"ts": 1775031300000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 7173.32, "quote_volume": 1965.43297, "trades": 11, "taker_buy_volume": 4307.13, "taker_buy_quote": 1180.15362}, {"ts": 1775031360000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 690.36, "quote_volume": 189.15864, "trades": 2, "taker_buy_volume": 690.36, "taker_buy_quote": 189.15864}, {"ts": 1775031420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 908.78, "quote_volume": 249.00572, "trades": 1, "taker_buy_volume": 908.78, "taker_buy_quote": 249.00572}, {"ts": 1775031480000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 38.36, "quote_volume": 10.51064, "trades": 1, "taker_buy_volume": 38.36, "taker_buy_quote": 10.51064}, {"ts": 1775031540000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 985.25, "quote_volume": 269.9585, "trades": 4, "taker_buy_volume": 985.25, "taker_buy_quote": 269.9585}, {"ts": 1775031600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 7607.28, "quote_volume": 2084.39472, "trades": 11, "taker_buy_volume": 4763.17, "taker_buy_quote": 1305.10858}, {"ts": 1775031660000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 9550.86, "quote_volume": 2618.06708, "trades": 16, "taker_buy_volume": 4451.86, "taker_buy_quote": 1220.96316}, {"ts": 1775031720000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 14099.75, "quote_volume": 3863.41385, "trades": 33, "taker_buy_volume": 6342.18, "taker_buy_quote": 1737.83967}, {"ts": 1775031780000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 3315.82, "quote_volume": 908.46132, "trades": 11, "taker_buy_volume": 3242.46, "taker_buy_quote": 888.43404}, {"ts": 1775031840000, "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 4411.28, "quote_volume": 1209.43677, "trades": 17, "taker_buy_volume": 3618.48, "taker_buy_quote": 992.56165}, {"ts": 1775031900000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 1326.91, "quote_volume": 363.60796, "trades": 6, "taker_buy_volume": 34.62, "taker_buy_quote": 9.5205}, {"ts": 1775031960000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 2414.57, "quote_volume": 661.777, "trades": 23, "taker_buy_volume": 184.82, "taker_buy_quote": 50.8255}, {"ts": 1775032020000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 23539.39, "quote_volume": 6439.57191, "trades": 62, "taker_buy_volume": 1399.73, "taker_buy_quote": 383.52602}, {"ts": 1775032080000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 2620.86, "quote_volume": 718.06766, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 683.9, "quote_volume": 187.22629, "trades": 5, "taker_buy_volume": 521.59, "taker_buy_quote": 142.91566}, {"ts": 1775032200000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 86.61, "quote_volume": 23.64453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 231.84, "quote_volume": 63.29232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032320000, "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 48939.91, "quote_volume": 13401.90513, "trades": 39, "taker_buy_volume": 21929.74, "taker_buy_quote": 6021.92743}, {"ts": 1775032380000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2939.32, "quote_volume": 805.37368, "trades": 3, "taker_buy_volume": 237.82, "taker_buy_quote": 65.16268}, {"ts": 1775032440000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 1251.26, "quote_volume": 342.04429, "trades": 6, "taker_buy_volume": 450.31, "taker_buy_quote": 123.38494}, {"ts": 1775032500000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 106.9, "quote_volume": 29.1837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032560000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 3444.62, "quote_volume": 941.90988, "trades": 7, "taker_buy_volume": 1528.62, "taker_buy_quote": 418.84188}, {"ts": 1775032620000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 75.64, "quote_volume": 20.68745, "trades": 2, "taker_buy_volume": 37.73, "taker_buy_quote": 10.33802}, {"ts": 1775032680000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 782.08, "quote_volume": 214.25209, "trades": 3, "taker_buy_volume": 744.25, "taker_buy_quote": 203.9245}, {"ts": 1775032740000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 18999.03, "quote_volume": 5186.73519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 2723.27, "quote_volume": 743.47531, "trades": 36, "taker_buy_volume": 22.6, "taker_buy_quote": 6.1924}, {"ts": 1775032860000, "open": 0.273, "high": 0.273, "low": 0.271, "close": 0.271, "volume": 53871.45, "quote_volume": 14658.06478, "trades": 116, "taker_buy_volume": 3184.27, "taker_buy_quote": 866.78708}, {"ts": 1775032920000, "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.272, "volume": 25670.59, "quote_volume": 6983.58156, "trades": 89, "taker_buy_volume": 20413.41, "taker_buy_quote": 5553.65152}, {"ts": 1775032980000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 16554.24, "quote_volume": 4502.75328, "trades": 18, "taker_buy_volume": 5899.5, "taker_buy_quote": 1604.664}, {"ts": 1775033040000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 1606.38, "quote_volume": 437.9476, "trades": 6, "taker_buy_volume": 1012.24, "taker_buy_quote": 276.34152}, {"ts": 1775033100000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 355.48, "quote_volume": 96.75489, "trades": 3, "taker_buy_volume": 64.33, "taker_buy_quote": 17.56209}, {"ts": 1775033160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 5144.85, "quote_volume": 1404.54405, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 69.57, "quote_volume": 18.99261, "trades": 1, "taker_buy_volume": 69.57, "taker_buy_quote": 18.99261}, {"ts": 1775033280000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 26560.66, "quote_volume": 7224.55532, "trades": 63, "taker_buy_volume": 2904.2, "taker_buy_quote": 789.9982}, {"ts": 1775033340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 11678.11, "quote_volume": 3188.12403, "trades": 17, "taker_buy_volume": 5593.28, "taker_buy_quote": 1526.96544}, {"ts": 1775033400000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 490.31, "quote_volume": 134.30113, "trades": 3, "taker_buy_volume": 446.5, "taker_buy_quote": 122.341}, {"ts": 1775033460000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033640000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 46207.62, "quote_volume": 12611.95436, "trades": 88, "taker_buy_volume": 6010.31, "taker_buy_quote": 1640.81463}, {"ts": 1775033700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 348.24, "quote_volume": 94.72128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033760000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 656.14, "quote_volume": 178.47008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033820000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 55.56, "quote_volume": 15.14335, "trades": 2, "taker_buy_volume": 31.03, "taker_buy_quote": 8.47119}, {"ts": 1775033880000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2942.98, "quote_volume": 803.43354, "trades": 4, "taker_buy_volume": 2942.98, "taker_buy_quote": 803.43354}, {"ts": 1775033940000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 40.65, "quote_volume": 11.07877, "trades": 2, "taker_buy_volume": 21.97, "taker_buy_quote": 5.99781}, {"ts": 1775034000000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 790.31, "quote_volume": 215.63063, "trades": 4, "taker_buy_volume": 666.31, "taker_buy_quote": 181.90263}, {"ts": 1775034060000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 444.86, "quote_volume": 121.18507, "trades": 7, "taker_buy_volume": 183.15, "taker_buy_quote": 49.99995}, {"ts": 1775034120000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 48791.19, "quote_volume": 13319.96421, "trades": 42, "taker_buy_volume": 43214.2, "taker_buy_quote": 11797.4766}, {"ts": 1775034180000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 808.62, "quote_volume": 220.24067, "trades": 7, "taker_buy_volume": 296.03, "taker_buy_quote": 80.81619}, {"ts": 1775034240000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1577.5, "quote_volume": 430.6575, "trades": 5, "taker_buy_volume": 1577.5, "taker_buy_quote": 430.6575}, {"ts": 1775034300000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 13741.78, "quote_volume": 3739.74124, "trades": 70, "taker_buy_volume": 1977.08, "taker_buy_quote": 539.74284}, {"ts": 1775034360000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 5038.9, "quote_volume": 1370.72278, "trades": 58, "taker_buy_volume": 141.98, "taker_buy_quote": 38.76054}, {"ts": 1775034420000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 7676.29, "quote_volume": 2087.95088, "trades": 21, "taker_buy_volume": 7128.06, "taker_buy_quote": 1938.83232}, {"ts": 1775034480000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 153.61, "quote_volume": 41.75923, "trades": 2, "taker_buy_volume": 130.92, "taker_buy_quote": 35.61024}, {"ts": 1775034540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 143.53, "quote_volume": 39.04016, "trades": 2, "taker_buy_volume": 143.53, "taker_buy_quote": 39.04016}, {"ts": 1775034600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1844.8, "quote_volume": 501.7856, "trades": 4, "taker_buy_volume": 1844.8, "taker_buy_quote": 501.7856}, {"ts": 1775034660000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 7408.09, "quote_volume": 2010.76478, "trades": 63, "taker_buy_volume": 3172.39, "taker_buy_quote": 862.89008}, {"ts": 1775034720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 131.44, "quote_volume": 35.75168, "trades": 2, "taker_buy_volume": 131.44, "taker_buy_quote": 35.75168}, {"ts": 1775034780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 230.77, "quote_volume": 62.76944, "trades": 2, "taker_buy_volume": 230.77, "taker_buy_quote": 62.76944}, {"ts": 1775034840000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 1117.82, "quote_volume": 303.97352, "trades": 10, "taker_buy_volume": 1044.3, "taker_buy_quote": 284.0496}, {"ts": 1775034900000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 2156.9, "quote_volume": 586.84165, "trades": 6, "taker_buy_volume": 2156.9, "taker_buy_quote": 586.84165}, {"ts": 1775034960000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 16302.62, "quote_volume": 4434.4464, "trades": 55, "taker_buy_volume": 6092.79, "taker_buy_quote": 1657.37264}, {"ts": 1775035020000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 1510.75, "quote_volume": 409.81536, "trades": 3, "taker_buy_volume": 402.11, "taker_buy_quote": 109.37392}, {"ts": 1775035080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 871.3, "quote_volume": 236.9936, "trades": 2, "taker_buy_volume": 871.3, "taker_buy_quote": 236.9936}, {"ts": 1775035140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1188.19, "quote_volume": 323.18768, "trades": 3, "taker_buy_volume": 1188.19, "taker_buy_quote": 323.18768}, {"ts": 1775035260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 300.41, "quote_volume": 81.71152, "trades": 3, "taker_buy_volume": 300.41, "taker_buy_quote": 81.71152}, {"ts": 1775035320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 670.66, "quote_volume": 182.41952, "trades": 2, "taker_buy_volume": 670.66, "taker_buy_quote": 182.41952}, {"ts": 1775035380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 140.21, "quote_volume": 38.13712, "trades": 1, "taker_buy_volume": 140.21, "taker_buy_quote": 38.13712}, {"ts": 1775035440000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 724.28, "quote_volume": 196.82931, "trades": 7, "taker_buy_volume": 549.43, "taker_buy_quote": 149.44496}, {"ts": 1775035500000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 360.09, "quote_volume": 97.84952, "trades": 3, "taker_buy_volume": 265.13, "taker_buy_quote": 72.11536}, {"ts": 1775035560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 396.88, "quote_volume": 107.55448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 761.77, "quote_volume": 207.20144, "trades": 4, "taker_buy_volume": 761.77, "taker_buy_quote": 207.20144}, {"ts": 1775035680000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035740000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 136.99, "quote_volume": 37.26128, "trades": 1, "taker_buy_volume": 136.99, "taker_buy_quote": 37.26128}, {"ts": 1775035800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 6201.4, "quote_volume": 1686.7808, "trades": 9, "taker_buy_volume": 6201.4, "taker_buy_quote": 1686.7808}, {"ts": 1775035860000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 559.36, "quote_volume": 152.61967, "trades": 4, "taker_buy_volume": 473.75, "taker_buy_quote": 129.33375}, {"ts": 1775035920000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 2751.56, "quote_volume": 748.89893, "trades": 6, "taker_buy_volume": 474.61, "taker_buy_quote": 129.56853}, {"ts": 1775035980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 7811.33, "quote_volume": 2132.49309, "trades": 11, "taker_buy_volume": 7811.33, "taker_buy_quote": 2132.49309}, {"ts": 1775036040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 639.35, "quote_volume": 174.54255, "trades": 16, "taker_buy_volume": 639.35, "taker_buy_quote": 174.54255}, {"ts": 1775036100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2521.88, "quote_volume": 688.47324, "trades": 12, "taker_buy_volume": 2521.88, "taker_buy_quote": 688.47324}, {"ts": 1775036160000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 21789.11, "quote_volume": 5947.60234, "trades": 24, "taker_buy_volume": 19680.01, "taker_buy_quote": 5372.64273}, {"ts": 1775036220000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 7419.53, "quote_volume": 2024.79934, "trades": 30, "taker_buy_volume": 6687.18, "taker_buy_quote": 1825.60014}, {"ts": 1775036280000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 18937.96, "quote_volume": 5170.03064, "trades": 17, "taker_buy_volume": 15915.52, "taker_buy_quote": 4344.93696}, {"ts": 1775036340000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 3843.73, "quote_volume": 1046.04609, "trades": 11, "taker_buy_volume": 551.53, "taker_buy_quote": 150.56769}, {"ts": 1775036400000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 170.23, "quote_volume": 46.36959, "trades": 6, "taker_buy_volume": 67.03, "taker_buy_quote": 18.29919}, {"ts": 1775036460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 7134.23, "quote_volume": 1947.64479, "trades": 19, "taker_buy_volume": 4443.72, "taker_buy_quote": 1213.13556}, {"ts": 1775036520000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 10902.66, "quote_volume": 2984.48027, "trades": 36, "taker_buy_volume": 10902.66, "taker_buy_quote": 2984.48027}, {"ts": 1775036580000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 867.57, "quote_volume": 238.32784, "trades": 6, "taker_buy_volume": 613.66, "taker_buy_quote": 168.7565}, {"ts": 1775036640000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 819.86, "quote_volume": 225.4615, "trades": 6, "taker_buy_volume": 819.86, "taker_buy_quote": 225.4615}, {"ts": 1775036700000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 4600.0, "quote_volume": 1265.0, "trades": 3, "taker_buy_volume": 4600.0, "taker_buy_quote": 1265.0}, {"ts": 1775036760000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3247.69, "quote_volume": 893.11475, "trades": 34, "taker_buy_volume": 3247.69, "taker_buy_quote": 893.11475}, {"ts": 1775036820000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 3196.31, "quote_volume": 877.80136, "trades": 5, "taker_buy_volume": 2012.42, "taker_buy_quote": 553.4155}, {"ts": 1775036880000, "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 25854.53, "quote_volume": 7111.98079, "trades": 73, "taker_buy_volume": 19300.51, "taker_buy_quote": 5309.98594}, {"ts": 1775036940000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 6467.3, "quote_volume": 1771.4852, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 7054.85, "quote_volume": 1933.0289, "trades": 30, "taker_buy_volume": 7054.85, "taker_buy_quote": 1933.0289}, {"ts": 1775037060000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 4623.91, "quote_volume": 1266.93276, "trades": 8, "taker_buy_volume": 23.95, "taker_buy_quote": 6.5623}, {"ts": 1775037120000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 4493.34, "quote_volume": 1230.92264, "trades": 28, "taker_buy_volume": 4240.82, "taker_buy_quote": 1161.98468}, {"ts": 1775037180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 457.25, "quote_volume": 125.2865, "trades": 7, "taker_buy_volume": 457.25, "taker_buy_quote": 125.2865}, {"ts": 1775037240000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 117.92, "quote_volume": 32.24389, "trades": 2, "taker_buy_volume": 51.73, "taker_buy_quote": 14.17402}, {"ts": 1775037300000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 10919.97, "quote_volume": 3000.63726, "trades": 29, "taker_buy_volume": 10883.55, "taker_buy_quote": 2990.65818}, {"ts": 1775037360000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 12001.29, "quote_volume": 3288.40799, "trades": 32, "taker_buy_volume": 3082.7, "taker_buy_quote": 844.71433}, {"ts": 1775037420000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 71.89, "quote_volume": 19.64695, "trades": 2, "taker_buy_volume": 20.98, "taker_buy_quote": 5.74852}, {"ts": 1775037480000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 152.17, "quote_volume": 41.59641, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 14.796}, {"ts": 1775037540000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 120.59, "quote_volume": 33.04166, "trades": 4, "taker_buy_volume": 120.59, "taker_buy_quote": 33.04166}, {"ts": 1775037600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 457.38, "quote_volume": 125.32212, "trades": 2, "taker_buy_volume": 457.38, "taker_buy_quote": 125.32212}, {"ts": 1775037660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 233.93, "quote_volume": 63.89888, "trades": 4, "taker_buy_volume": 35.99, "taker_buy_quote": 9.86126}, {"ts": 1775037780000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 475.36, "quote_volume": 130.14847, "trades": 7, "taker_buy_volume": 375.19, "taker_buy_quote": 102.80206}, {"ts": 1775037840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 39.37, "quote_volume": 10.74801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 7695.6, "quote_volume": 2108.5944, "trades": 10, "taker_buy_volume": 2514.92, "taker_buy_quote": 689.08808}, {"ts": 1775037960000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 4536.75, "quote_volume": 1243.0695, "trades": 26, "taker_buy_volume": 4536.75, "taker_buy_quote": 1243.0695}, {"ts": 1775038020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 4145.78, "quote_volume": 1135.94372, "trades": 7, "taker_buy_volume": 1902.66, "taker_buy_quote": 521.32884}, {"ts": 1775038080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1007.88, "quote_volume": 277.167, "trades": 4, "taker_buy_volume": 1007.88, "taker_buy_quote": 277.167}, {"ts": 1775038200000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 92.6, "quote_volume": 25.465, "trades": 1, "taker_buy_volume": 92.6, "taker_buy_quote": 25.465}, {"ts": 1775038260000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038320000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 12268.84, "quote_volume": 3371.22371, "trades": 37, "taker_buy_volume": 5048.09, "taker_buy_quote": 1388.22475}, {"ts": 1775038380000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 145.77, "quote_volume": 40.08675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 156.73, "quote_volume": 43.25748, "trades": 4, "taker_buy_volume": 156.73, "taker_buy_quote": 43.25748}, {"ts": 1775038500000, "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 27408.14, "quote_volume": 7535.87028, "trades": 31, "taker_buy_volume": 13220.24, "taker_buy_quote": 3639.9975}, {"ts": 1775038560000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3192.52, "quote_volume": 877.943, "trades": 10, "taker_buy_volume": 3192.52, "taker_buy_quote": 877.943}, {"ts": 1775038620000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 847.6, "quote_volume": 233.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 666.67, "quote_volume": 184.00092, "trades": 4, "taker_buy_volume": 666.67, "taker_buy_quote": 184.00092}, {"ts": 1775038740000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 7462.15, "quote_volume": 2060.59309, "trades": 33, "taker_buy_volume": 7118.15, "taker_buy_quote": 1965.64909}, {"ts": 1775038860000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 11473.41, "quote_volume": 3178.13457, "trades": 33, "taker_buy_volume": 8916.63, "taker_buy_quote": 2469.90651}, {"ts": 1775038920000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 231.66, "quote_volume": 63.93816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 48.94, "quote_volume": 13.55638, "trades": 1, "taker_buy_volume": 48.94, "taker_buy_quote": 13.55638}, {"ts": 1775039040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 6065.69, "quote_volume": 1674.13044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1854.52, "quote_volume": 511.84752, "trades": 1, "taker_buy_volume": 1854.52, "taker_buy_quote": 511.84752}, {"ts": 1775039160000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 312.87, "quote_volume": 86.35212, "trades": 1, "taker_buy_volume": 312.87, "taker_buy_quote": 86.35212}, {"ts": 1775039220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 106.91, "quote_volume": 29.40025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 1327.49, "quote_volume": 366.30786, "trades": 12, "taker_buy_volume": 1248.11, "taker_buy_quote": 344.47836}, {"ts": 1775039340000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 7063.63, "quote_volume": 1949.56188, "trades": 26, "taker_buy_volume": 7063.63, "taker_buy_quote": 1949.56188}, {"ts": 1775039400000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 59243.98, "quote_volume": 16350.69799, "trades": 24, "taker_buy_volume": 54306.52, "taker_buy_quote": 14988.59952}, {"ts": 1775039460000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 12069.02, "quote_volume": 3331.04952, "trades": 39, "taker_buy_volume": 8548.7, "taker_buy_quote": 2359.4412}, {"ts": 1775039520000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 8799.39, "quote_volume": 2428.63164, "trades": 9, "taker_buy_volume": 3965.66, "taker_buy_quote": 1094.52216}, {"ts": 1775039580000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 6234.95, "quote_volume": 1720.8462, "trades": 15, "taker_buy_volume": 6234.95, "taker_buy_quote": 1720.8462}, {"ts": 1775039640000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 504.12, "quote_volume": 139.13712, "trades": 5, "taker_buy_volume": 504.12, "taker_buy_quote": 139.13712}, {"ts": 1775039700000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 7496.27, "quote_volume": 2061.47425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 7686.86, "quote_volume": 2106.38254, "trades": 13, "taker_buy_volume": 4009.48, "taker_buy_quote": 1098.78042}, {"ts": 1775039820000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039880000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 1063.48, "quote_volume": 292.96782, "trades": 8, "taker_buy_volume": 798.74, "taker_buy_quote": 220.16432}, {"ts": 1775039940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1310.45, "quote_volume": 360.37375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 277.39, "quote_volume": 76.28225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3296.69, "quote_volume": 906.58975, "trades": 20, "taker_buy_volume": 1279.74, "taker_buy_quote": 351.9285}, {"ts": 1775040180000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3672.78, "quote_volume": 1010.0145, "trades": 3, "taker_buy_volume": 36.42, "taker_buy_quote": 10.0155}, {"ts": 1775040240000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 286.18, "quote_volume": 78.6995, "trades": 1, "taker_buy_volume": 286.18, "taker_buy_quote": 78.6995}, {"ts": 1775040300000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 4743.0, "quote_volume": 1304.325, "trades": 6, "taker_buy_volume": 4743.0, "taker_buy_quote": 1304.325}, {"ts": 1775040360000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 515.97, "quote_volume": 142.40772, "trades": 1, "taker_buy_volume": 515.97, "taker_buy_quote": 142.40772}, {"ts": 1775040420000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1197.05, "quote_volume": 329.18875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 30313.55, "quote_volume": 8365.46674, "trades": 51, "taker_buy_volume": 23117.26, "taker_buy_quote": 6380.36376}, {"ts": 1775040540000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040600000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 196.72, "quote_volume": 54.29472, "trades": 2, "taker_buy_volume": 196.72, "taker_buy_quote": 54.29472}, {"ts": 1775040660000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 823.9, "quote_volume": 227.3964, "trades": 2, "taker_buy_volume": 823.9, "taker_buy_quote": 227.3964}, {"ts": 1775040780000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 1276.46, "quote_volume": 352.26122, "trades": 11, "taker_buy_volume": 1234.72, "taker_buy_quote": 340.78272}, {"ts": 1775040900000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 6451.85, "quote_volume": 1774.61924, "trades": 9, "taker_buy_volume": 360.49, "taker_buy_quote": 99.49524}, {"ts": 1775040960000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2570.24, "quote_volume": 706.816, "trades": 6, "taker_buy_volume": 2570.24, "taker_buy_quote": 706.816}, {"ts": 1775041020000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1218.86, "quote_volume": 335.1865, "trades": 8, "taker_buy_volume": 1091.6, "taker_buy_quote": 300.19}, {"ts": 1775041140000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 1435.77, "quote_volume": 393.63675, "trades": 4, "taker_buy_volume": 235.77, "taker_buy_quote": 64.83675}, {"ts": 1775041200000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 4672.34, "quote_volume": 1280.22116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 3584.6, "quote_volume": 981.98547, "trades": 10, "taker_buy_volume": 3389.67, "taker_buy_quote": 928.76958}, {"ts": 1775041380000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 19437.18, "quote_volume": 5325.67754, "trades": 39, "taker_buy_volume": 11979.25, "taker_buy_quote": 3282.3145}, {"ts": 1775041440000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 15322.38, "quote_volume": 4201.08147, "trades": 27, "taker_buy_volume": 11116.38, "taker_buy_quote": 3048.63747}, {"ts": 1775041500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 26569.69, "quote_volume": 7280.39218, "trades": 11, "taker_buy_volume": 7569.84, "taker_buy_quote": 2074.43328}, {"ts": 1775041680000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 264.26, "quote_volume": 72.14298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 36.49, "quote_volume": 9.99826, "trades": 1, "taker_buy_volume": 36.49, "taker_buy_quote": 9.99826}, {"ts": 1775041860000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 12513.29, "quote_volume": 3415.1024, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 2522.51, "quote_volume": 687.44883, "trades": 5, "taker_buy_volume": 1326.11, "taker_buy_quote": 362.02803}, {"ts": 1775042040000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1000.0, "quote_volume": 272.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042100000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 253.91, "quote_volume": 69.06352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 186.5, "quote_volume": 50.9145, "trades": 1, "taker_buy_volume": 186.5, "taker_buy_quote": 50.9145}, {"ts": 1775042340000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 49450.54, "quote_volume": 13450.54688, "trades": 21, "taker_buy_volume": 37604.14, "taker_buy_quote": 10228.32608}, {"ts": 1775042400000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 176.9, "quote_volume": 48.2937, "trades": 1, "taker_buy_volume": 176.9, "taker_buy_quote": 48.2937}, {"ts": 1775042520000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 605.96, "quote_volume": 165.40572, "trades": 2, "taker_buy_volume": 584.6, "taker_buy_quote": 159.5958}, {"ts": 1775042580000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042700000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 94.01, "quote_volume": 25.66473, "trades": 1, "taker_buy_volume": 94.01, "taker_buy_quote": 25.66473}, {"ts": 1775042760000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 254.37, "quote_volume": 69.44301, "trades": 1, "taker_buy_volume": 254.37, "taker_buy_quote": 69.44301}, {"ts": 1775042820000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 7573.61, "quote_volume": 2067.59553, "trades": 7, "taker_buy_volume": 7573.61, "taker_buy_quote": 2067.59553}, {"ts": 1775042880000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 1590.63, "quote_volume": 433.87549, "trades": 20, "taker_buy_volume": 1224.13, "taker_buy_quote": 334.18749}, {"ts": 1775043000000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 25.64, "quote_volume": 6.99972, "trades": 1, "taker_buy_volume": 25.64, "taker_buy_quote": 6.99972}, {"ts": 1775043060000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 344.16, "quote_volume": 93.95568, "trades": 3, "taker_buy_volume": 344.16, "taker_buy_quote": 93.95568}, {"ts": 1775043120000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 6380.25, "quote_volume": 1741.60244, "trades": 32, "taker_buy_volume": 5330.55, "taker_buy_quote": 1455.24015}, {"ts": 1775043180000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2067.39, "quote_volume": 564.39747, "trades": 8, "taker_buy_volume": 2067.39, "taker_buy_quote": 564.39747}, {"ts": 1775043240000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 5048.35, "quote_volume": 1378.19955, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.272, "volume": 22122.16, "quote_volume": 6041.7428, "trades": 45, "taker_buy_volume": 16482.74, "taker_buy_quote": 4505.07651}, {"ts": 1775043360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 91.22, "quote_volume": 24.81184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 4568.29, "quote_volume": 1242.43208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 180.66, "quote_volume": 49.13952, "trades": 1, "taker_buy_volume": 180.66, "taker_buy_quote": 49.13952}, {"ts": 1775043600000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 18900.27, "quote_volume": 5121.97317, "trades": 30, "taker_buy_volume": 5260.53, "taker_buy_quote": 1425.60363}, {"ts": 1775043660000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 14500.54, "quote_volume": 3929.75014, "trades": 18, "taker_buy_volume": 8415.87, "taker_buy_quote": 2280.80457}, {"ts": 1775043720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 106.82, "quote_volume": 28.94822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 9837.34, "quote_volume": 2665.91914, "trades": 43, "taker_buy_volume": 3169.93, "taker_buy_quote": 859.05103}, {"ts": 1775043840000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3618.06, "quote_volume": 980.49426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043900000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 1409.18, "quote_volume": 382.77226, "trades": 3, "taker_buy_volume": 884.48, "taker_buy_quote": 240.57856}, {"ts": 1775043960000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2827.7, "quote_volume": 766.3067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3352.27, "quote_volume": 908.46517, "trades": 4, "taker_buy_volume": 3322.27, "taker_buy_quote": 900.33517}, {"ts": 1775044140000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 8570.95, "quote_volume": 2330.1667, "trades": 22, "taker_buy_volume": 3592.45, "taker_buy_quote": 977.1464}, {"ts": 1775044200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 5385.17, "quote_volume": 1459.38107, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044260000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 5387.64, "quote_volume": 1458.15928, "trades": 31, "taker_buy_volume": 1681.17, "taker_buy_quote": 455.59707}, {"ts": 1775044320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2558.73, "quote_volume": 693.41583, "trades": 10, "taker_buy_volume": 2558.73, "taker_buy_quote": 693.41583}, {"ts": 1775044380000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2320.57, "quote_volume": 626.5539, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 3241.86, "quote_volume": 875.52714, "trades": 8, "taker_buy_volume": 224.94, "taker_buy_quote": 60.95874}, {"ts": 1775044500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 465.59, "quote_volume": 125.7093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 81.29, "quote_volume": 22.02959, "trades": 1, "taker_buy_volume": 81.29, "taker_buy_quote": 22.02959}, {"ts": 1775044620000, "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 67277.34, "quote_volume": 18164.18493, "trades": 54, "taker_buy_volume": 9315.85, "taker_buy_quote": 2515.31589}, {"ts": 1775044680000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 18488.02, "quote_volume": 4991.7654, "trades": 15, "taker_buy_volume": 4712.62, "taker_buy_quote": 1272.4074}, {"ts": 1775044740000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 626.62, "quote_volume": 169.1874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.272, "volume": 11245.4, "quote_volume": 3050.93071, "trades": 15, "taker_buy_volume": 9558.55, "taker_buy_quote": 2594.19721}, {"ts": 1775044860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3521.92, "quote_volume": 954.44032, "trades": 6, "taker_buy_volume": 147.99, "taker_buy_quote": 40.10529}, {"ts": 1775044920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 451.74, "quote_volume": 121.9698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 454.39, "quote_volume": 122.6853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 22616.9, "quote_volume": 6106.563, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045100000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 2620.45, "quote_volume": 706.96705, "trades": 6, "taker_buy_volume": 2066.0, "taker_buy_quote": 557.82}, {"ts": 1775045160000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 10083.78, "quote_volume": 2712.58732, "trades": 13, "taker_buy_volume": 3122.4, "taker_buy_quote": 839.9761}, {"ts": 1775045220000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 5201.79, "quote_volume": 1398.85307, "trades": 12, "taker_buy_volume": 4773.35, "taker_buy_quote": 1284.03115}, {"ts": 1775045280000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 1270.21, "quote_volume": 341.33504, "trades": 10, "taker_buy_volume": 918.76, "taker_buy_quote": 247.14644}, {"ts": 1775045340000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 6131.8, "quote_volume": 1644.33418, "trades": 41, "taker_buy_volume": 1011.78, "taker_buy_quote": 272.16882}, {"ts": 1775045400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1907.66, "quote_volume": 513.16054, "trades": 4, "taker_buy_volume": 1907.66, "taker_buy_quote": 513.16054}, {"ts": 1775045460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2334.79, "quote_volume": 628.05851, "trades": 2, "taker_buy_volume": 2334.79, "taker_buy_quote": 628.05851}, {"ts": 1775045520000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 14902.71, "quote_volume": 4008.79616, "trades": 5, "taker_buy_volume": 14869.88, "taker_buy_quote": 3999.99772}, {"ts": 1775045580000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 24648.92, "quote_volume": 6631.48422, "trades": 21, "taker_buy_volume": 24648.92, "taker_buy_quote": 6631.48422}, {"ts": 1775045640000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 2627.1, "quote_volume": 706.83318, "trades": 2, "taker_buy_volume": 143.28, "taker_buy_quote": 38.6856}, {"ts": 1775045700000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 17507.81, "quote_volume": 4731.33001, "trades": 45, "taker_buy_volume": 17240.31, "taker_buy_quote": 4659.27951}, {"ts": 1775045760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 201.78, "quote_volume": 54.68238, "trades": 2, "taker_buy_volume": 201.78, "taker_buy_quote": 54.68238}, {"ts": 1775045820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 69.5, "quote_volume": 18.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1653.03, "quote_volume": 446.3181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 3826.32, "quote_volume": 1032.99023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 1838.23, "quote_volume": 497.4525, "trades": 5, "taker_buy_volume": 1838.23, "taker_buy_quote": 497.4525}, {"ts": 1775046120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3546.05, "quote_volume": 960.97955, "trades": 25, "taker_buy_volume": 3467.76, "taker_buy_quote": 939.76296}, {"ts": 1775046180000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 13191.92, "quote_volume": 3587.35914, "trades": 12, "taker_buy_volume": 8877.66, "taker_buy_quote": 2414.72352}, {"ts": 1775046240000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 4740.62, "quote_volume": 1288.47272, "trades": 9, "taker_buy_volume": 742.12, "taker_buy_quote": 201.85664}, {"ts": 1775046300000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 7557.3, "quote_volume": 2056.66302, "trades": 14, "taker_buy_volume": 4798.58, "taker_buy_quote": 1306.29118}, {"ts": 1775046360000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 7233.39, "quote_volume": 1974.7436, "trades": 7, "taker_buy_volume": 7065.73, "taker_buy_quote": 1928.97242}, {"ts": 1775046420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 248.17, "quote_volume": 67.99858, "trades": 1, "taker_buy_volume": 248.17, "taker_buy_quote": 67.99858}, {"ts": 1775046480000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 623.09, "quote_volume": 170.72666, "trades": 12, "taker_buy_volume": 623.09, "taker_buy_quote": 170.72666}, {"ts": 1775046540000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 1417.36, "quote_volume": 387.75605, "trades": 17, "taker_buy_volume": 816.77, "taker_buy_quote": 223.79498}, {"ts": 1775046600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 11606.73, "quote_volume": 3180.24402, "trades": 22, "taker_buy_volume": 11606.73, "taker_buy_quote": 3180.24402}, {"ts": 1775046660000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 8127.11, "quote_volume": 2234.66444, "trades": 38, "taker_buy_volume": 7836.3, "taker_buy_quote": 2154.9825}, {"ts": 1775046720000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 8002.45, "quote_volume": 2200.67375, "trades": 38, "taker_buy_volume": 2851.94, "taker_buy_quote": 784.2835}, {"ts": 1775046780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 709.46, "quote_volume": 194.39204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 72.99, "quote_volume": 19.99926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 41053.01, "quote_volume": 11282.02051, "trades": 47, "taker_buy_volume": 8440.77, "taker_buy_quote": 2321.21175}, {"ts": 1775047020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2189.35, "quote_volume": 597.69255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 550.33, "quote_volume": 150.19757, "trades": 2, "taker_buy_volume": 507.81, "taker_buy_quote": 138.63213}, {"ts": 1775047140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1343.45, "quote_volume": 365.4184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047200000, "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 48237.83, "quote_volume": 13226.44414, "trades": 47, "taker_buy_volume": 41940.61, "taker_buy_quote": 11501.13502}, {"ts": 1775047260000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 6211.92, "quote_volume": 1700.03967, "trades": 7, "taker_buy_volume": 161.76, "taker_buy_quote": 44.36733}, {"ts": 1775047320000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 66.39, "quote_volume": 18.25725, "trades": 1, "taker_buy_volume": 66.39, "taker_buy_quote": 18.25725}, {"ts": 1775047380000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 72.89, "quote_volume": 20.04475, "trades": 1, "taker_buy_volume": 72.89, "taker_buy_quote": 20.04475}, {"ts": 1775047440000, "open": 0.275, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 27934.01, "quote_volume": 7709.12205, "trades": 54, "taker_buy_volume": 19438.91, "taker_buy_quote": 5366.48837}, {"ts": 1775047500000, "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 23758.19, "quote_volume": 6554.92603, "trades": 29, "taker_buy_volume": 3074.19, "taker_buy_quote": 848.47644}, {"ts": 1775047560000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 10444.82, "quote_volume": 2882.77032, "trades": 6, "taker_buy_volume": 4047.23, "taker_buy_quote": 1117.03548}, {"ts": 1775047620000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 14963.49, "quote_volume": 4130.03154, "trades": 15, "taker_buy_volume": 14928.88, "taker_buy_quote": 4120.47918}, {"ts": 1775047800000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 505.51, "quote_volume": 139.52076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047860000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 6931.87, "quote_volume": 1913.19612, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047920000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048040000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 386.84, "quote_volume": 106.41715, "trades": 2, "taker_buy_volume": 36.15, "taker_buy_quote": 9.9774}, {"ts": 1775048100000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 826.23, "quote_volume": 227.7865, "trades": 3, "taker_buy_volume": 573.25, "taker_buy_quote": 158.217}, {"ts": 1775048160000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1655.18, "quote_volume": 455.1745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 328.76, "quote_volume": 90.409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 391.47, "quote_volume": 108.04572, "trades": 2, "taker_buy_volume": 391.47, "taker_buy_quote": 108.04572}, {"ts": 1775048340000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 3283.72, "quote_volume": 905.57945, "trades": 5, "taker_buy_volume": 2556.45, "taker_buy_quote": 705.5802}, {"ts": 1775048400000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 6515.49, "quote_volume": 1791.3831, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048460000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 6436.89, "quote_volume": 1763.70786, "trades": 8, "taker_buy_volume": 3394.83, "taker_buy_quote": 930.18342}, {"ts": 1775048520000, "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 2530.19, "quote_volume": 693.68869, "trades": 6, "taker_buy_volume": 2308.58, "taker_buy_quote": 633.00668}, {"ts": 1775048580000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 9963.51, "quote_volume": 2736.58077, "trades": 34, "taker_buy_volume": 9808.68, "taker_buy_quote": 2694.15735}, {"ts": 1775048640000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 33675.14, "quote_volume": 9277.20027, "trades": 38, "taker_buy_volume": 33675.14, "taker_buy_quote": 9277.20027}, {"ts": 1775048700000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 518.91, "quote_volume": 143.18271, "trades": 3, "taker_buy_volume": 482.46, "taker_buy_quote": 133.15896}, {"ts": 1775048760000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 37806.79, "quote_volume": 10470.26671, "trades": 44, "taker_buy_volume": 34065.44, "taker_buy_quote": 9434.69528}, {"ts": 1775048820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048880000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 7832.4, "quote_volume": 2168.6435, "trades": 31, "taker_buy_volume": 2024.46, "taker_buy_quote": 560.77542}, {"ts": 1775048940000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 5043.43, "quote_volume": 1401.07718, "trades": 26, "taker_buy_volume": 4281.35, "taker_buy_quote": 1189.21894}, {"ts": 1775049000000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 12669.85, "quote_volume": 3533.84267, "trades": 33, "taker_buy_volume": 6951.94, "taker_buy_quote": 1939.59126}, {"ts": 1775049060000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 6463.51, "quote_volume": 1796.85578, "trades": 7, "taker_buy_volume": 630.0, "taker_buy_quote": 175.14}, {"ts": 1775049120000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1253.86, "quote_volume": 348.57308, "trades": 3, "taker_buy_volume": 1253.86, "taker_buy_quote": 348.57308}, {"ts": 1775049180000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 483.88, "quote_volume": 134.51864, "trades": 2, "taker_buy_volume": 483.88, "taker_buy_quote": 134.51864}, {"ts": 1775049240000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 177.76, "quote_volume": 49.41728, "trades": 1, "taker_buy_volume": 177.76, "taker_buy_quote": 49.41728}, {"ts": 1775049300000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 22440.6, "quote_volume": 6216.0462, "trades": 22, "taker_buy_volume": 6612.48, "taker_buy_quote": 1831.65696}, {"ts": 1775049360000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 4930.43, "quote_volume": 1369.90471, "trades": 22, "taker_buy_volume": 4175.6, "taker_buy_quote": 1160.8168}, {"ts": 1775049420000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 1037.02, "quote_volume": 289.05648, "trades": 5, "taker_buy_volume": 764.92, "taker_buy_quote": 213.41268}, {"ts": 1775049480000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 7389.3, "quote_volume": 2061.53399, "trades": 9, "taker_buy_volume": 3170.98, "taker_buy_quote": 884.70342}, {"ts": 1775049540000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 5910.43, "quote_volume": 1643.09954, "trades": 11, "taker_buy_volume": 982.04, "taker_buy_quote": 273.00712}, {"ts": 1775049600000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 2444.8, "quote_volume": 679.6544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 361.72, "quote_volume": 100.55816, "trades": 1, "taker_buy_volume": 361.72, "taker_buy_quote": 100.55816}, {"ts": 1775049780000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 2567.22, "quote_volume": 713.68716, "trades": 5, "taker_buy_volume": 2567.22, "taker_buy_quote": 713.68716}, {"ts": 1775049840000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 5077.32, "quote_volume": 1411.49496, "trades": 5, "taker_buy_volume": 5077.32, "taker_buy_quote": 1411.49496}, {"ts": 1775049960000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 4038.71, "quote_volume": 1126.80009, "trades": 8, "taker_buy_volume": 497.33, "taker_buy_quote": 138.75507}, {"ts": 1775050080000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 266.54, "quote_volume": 74.36466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 9301.27, "quote_volume": 2603.10637, "trades": 26, "taker_buy_volume": 5251.32, "taker_buy_quote": 1470.3696}, {"ts": 1775050200000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 14455.96, "quote_volume": 4032.39345, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050260000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 16501.08, "quote_volume": 4582.30693, "trades": 12, "taker_buy_volume": 2853.48, "taker_buy_quote": 793.26744}, {"ts": 1775050320000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 5286.41, "quote_volume": 1470.76108, "trades": 22, "taker_buy_volume": 5231.31, "taker_buy_quote": 1455.44328}, {"ts": 1775050380000, "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 23361.21, "quote_volume": 6447.42462, "trades": 15, "taker_buy_volume": 3037.12, "taker_buy_quote": 838.24512}, {"ts": 1775050440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1098.93, "quote_volume": 303.30468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050500000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 659.14, "quote_volume": 181.75878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 1839.23, "quote_volume": 505.8114, "trades": 2, "taker_buy_volume": 23.15, "taker_buy_quote": 6.3894}, {"ts": 1775050620000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 11654.04, "quote_volume": 3216.57704, "trades": 24, "taker_buy_volume": 11445.79, "taker_buy_quote": 3159.10004}, {"ts": 1775050740000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 991.83, "quote_volume": 273.74508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050800000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 5933.66, "quote_volume": 1637.41573, "trades": 5, "taker_buy_volume": 251.14, "taker_buy_quote": 69.31464}, {"ts": 1775050860000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 106.0, "quote_volume": 29.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050920000, "open": 0.276, "high": 0.276, "low": 0.272, "close": 0.273, "volume": 72119.73, "quote_volume": 19717.99238, "trades": 72, "taker_buy_volume": 19479.32, "taker_buy_quote": 5324.42079}, {"ts": 1775050980000, "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 11493.47, "quote_volume": 3156.14455, "trades": 19, "taker_buy_volume": 10909.09, "taker_buy_quote": 2996.17572}, {"ts": 1775051040000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 603.15, "quote_volume": 165.51047, "trades": 3, "taker_buy_volume": 247.37, "taker_buy_quote": 68.02675}, {"ts": 1775051100000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 8837.18, "quote_volume": 2421.38732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051160000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 454.39, "quote_volume": 124.50286, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 124.50286}, {"ts": 1775051220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 14932.94, "quote_volume": 4091.62556, "trades": 13, "taker_buy_volume": 7616.16, "taker_buy_quote": 2086.82784}, {"ts": 1775051280000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051340000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 5693.62, "quote_volume": 1560.05188, "trades": 9, "taker_buy_volume": 5507.86, "taker_buy_quote": 1509.15364}, {"ts": 1775051460000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 8717.19, "quote_volume": 2388.76353, "trades": 56, "taker_buy_volume": 2644.21, "taker_buy_quote": 724.76701}, {"ts": 1775051520000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051580000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051640000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 5908.69, "quote_volume": 1618.98106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051760000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 8792.84, "quote_volume": 2409.23816, "trades": 10, "taker_buy_volume": 4421.32, "taker_buy_quote": 1211.44168}, {"ts": 1775051820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 4664.38, "quote_volume": 1278.04012, "trades": 3, "taker_buy_volume": 4664.38, "taker_buy_quote": 1278.04012}, {"ts": 1775051880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 4428.04, "quote_volume": 1213.28296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 420.75, "quote_volume": 114.86475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 21358.28, "quote_volume": 5818.8628, "trades": 16, "taker_buy_volume": 36.63, "taker_buy_quote": 9.99999}, {"ts": 1775052060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 176.91, "quote_volume": 48.11952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 524.12, "quote_volume": 142.56064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 302.99, "quote_volume": 82.41328, "trades": 2, "taker_buy_volume": 302.99, "taker_buy_quote": 82.41328}, {"ts": 1775052240000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 217.5, "quote_volume": 59.04159, "trades": 6, "taker_buy_volume": 99.09, "taker_buy_quote": 26.95248}, {"ts": 1775052300000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 42304.98, "quote_volume": 11506.77763, "trades": 13, "taker_buy_volume": 38222.16, "taker_buy_quote": 10396.42752}, {"ts": 1775052360000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 5986.13, "quote_volume": 1622.91529, "trades": 20, "taker_buy_volume": 3148.3, "taker_buy_quote": 853.86336}, {"ts": 1775052420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3743.04, "quote_volume": 1014.36384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 845.12, "quote_volume": 229.02752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 17993.9, "quote_volume": 4876.3469, "trades": 6, "taker_buy_volume": 15734.09, "taker_buy_quote": 4263.93839}, {"ts": 1775052600000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 243.84, "quote_volume": 66.32448, "trades": 3, "taker_buy_volume": 243.84, "taker_buy_quote": 66.32448}, {"ts": 1775052720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 5242.34, "quote_volume": 1425.91648, "trades": 6, "taker_buy_volume": 5212.58, "taker_buy_quote": 1417.82176}, {"ts": 1775052780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1650.13, "quote_volume": 448.83536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 7652.32, "quote_volume": 2094.97142, "trades": 12, "taker_buy_volume": 1693.72, "taker_buy_quote": 462.38556}, {"ts": 1775052900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 9343.66, "quote_volume": 2560.16284, "trades": 6, "taker_buy_volume": 5649.41, "taker_buy_quote": 1547.93834}, {"ts": 1775052960000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 1570.9, "quote_volume": 430.63341, "trades": 4, "taker_buy_volume": 206.81, "taker_buy_quote": 56.87275}, {"ts": 1775053020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 10226.71, "quote_volume": 2802.11854, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053080000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 3901.37, "quote_volume": 1069.79544, "trades": 36, "taker_buy_volume": 820.06, "taker_buy_quote": 225.5165}, {"ts": 1775053140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 616.87, "quote_volume": 169.02238, "trades": 3, "taker_buy_volume": 616.87, "taker_buy_quote": 169.02238}, {"ts": 1775053200000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 8819.93, "quote_volume": 2416.88746, "trades": 11, "taker_buy_volume": 4392.17, "taker_buy_quote": 1203.68122}, {"ts": 1775053260000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 7539.85, "quote_volume": 2072.87784, "trades": 12, "taker_buy_volume": 6958.94, "taker_buy_quote": 1913.7085}, {"ts": 1775053320000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 5972.79, "quote_volume": 1648.49004, "trades": 7, "taker_buy_volume": 5522.79, "taker_buy_quote": 1524.29004}, {"ts": 1775053380000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 5239.27, "quote_volume": 1446.03852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053440000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 7053.19, "quote_volume": 1939.62725, "trades": 6, "taker_buy_volume": 185.11, "taker_buy_quote": 50.90525}, {"ts": 1775053500000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 738.99, "quote_volume": 203.22225, "trades": 2, "taker_buy_volume": 738.99, "taker_buy_quote": 203.22225}, {"ts": 1775053560000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 43702.57, "quote_volume": 12052.72886, "trades": 53, "taker_buy_volume": 38993.97, "taker_buy_quote": 10753.28948}, {"ts": 1775053680000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 9438.09, "quote_volume": 2595.47475, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 290.78, "quote_volume": 79.67372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053800000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 1190.61, "quote_volume": 326.28858, "trades": 4, "taker_buy_volume": 61.44, "taker_buy_quote": 16.896}, {"ts": 1775053860000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 55.02, "quote_volume": 15.07548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053920000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 1961.37, "quote_volume": 539.33849, "trades": 4, "taker_buy_volume": 1923.11, "taker_buy_quote": 528.85525}, {"ts": 1775053980000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 6983.13, "quote_volume": 1913.37762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054040000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 252.98, "quote_volume": 69.31652, "trades": 1, "taker_buy_volume": 252.98, "taker_buy_quote": 69.31652}, {"ts": 1775054100000, "open": 0.274, "high": 0.277, "low": 0.274, "close": 0.277, "volume": 18491.09, "quote_volume": 5087.73413, "trades": 58, "taker_buy_volume": 16710.42, "taker_buy_quote": 4596.53348}, {"ts": 1775054160000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 7214.47, "quote_volume": 1992.14551, "trades": 12, "taker_buy_volume": 5363.14, "taker_buy_quote": 1481.17843}, {"ts": 1775054220000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1760.48, "quote_volume": 485.95481, "trades": 7, "taker_buy_volume": 62.33, "taker_buy_quote": 17.26541}, {"ts": 1775054280000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1708.0, "quote_volume": 471.408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 14421.3, "quote_volume": 3994.7001, "trades": 28, "taker_buy_volume": 6525.5, "taker_buy_quote": 1807.5635}, {"ts": 1775054400000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 13418.29, "quote_volume": 3716.86633, "trades": 21, "taker_buy_volume": 7068.5, "taker_buy_quote": 1957.9745}, {"ts": 1775054460000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 36143.87, "quote_volume": 10047.59236, "trades": 9, "taker_buy_volume": 35740.37, "taker_buy_quote": 9935.82286}, {"ts": 1775054520000, "open": 0.279, "high": 0.282, "low": 0.279, "close": 0.281, "volume": 34098.0, "quote_volume": 9560.24666, "trades": 71, "taker_buy_volume": 23316.34, "taker_buy_quote": 6541.24616}, {"ts": 1775054580000, "open": 0.282, "high": 0.283, "low": 0.281, "close": 0.283, "volume": 49671.81, "quote_volume": 14007.3526, "trades": 100, "taker_buy_volume": 26833.59, "taker_buy_quote": 7573.34066}, {"ts": 1775054640000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 13830.42, "quote_volume": 3900.69221, "trades": 16, "taker_buy_volume": 4553.64, "taker_buy_quote": 1284.64025}, {"ts": 1775054700000, "open": 0.282, "high": 0.282, "low": 0.279, "close": 0.279, "volume": 58057.18, "quote_volume": 16303.03378, "trades": 105, "taker_buy_volume": 5150.13, "taker_buy_quote": 1452.33666}, {"ts": 1775054760000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 4886.13, "quote_volume": 1368.02049, "trades": 20, "taker_buy_volume": 4790.22, "taker_buy_quote": 1341.2616}, {"ts": 1775054820000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 13623.87, "quote_volume": 3812.8993, "trades": 28, "taker_buy_volume": 9312.45, "taker_buy_quote": 2605.73833}, {"ts": 1775054880000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 33655.74, "quote_volume": 9395.30859, "trades": 35, "taker_buy_volume": 12845.82, "taker_buy_quote": 3589.34091}, {"ts": 1775054940000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 3775.01, "quote_volume": 1056.9428, "trades": 19, "taker_buy_volume": 3595.01, "taker_buy_quote": 1006.6028}, {"ts": 1775055000000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 14285.48, "quote_volume": 3985.64892, "trades": 57, "taker_buy_volume": 4258.73, "taker_buy_quote": 1188.18567}, {"ts": 1775055060000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 2209.5, "quote_volume": 614.241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055120000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 932.55, "quote_volume": 259.2489, "trades": 1, "taker_buy_volume": 932.55, "taker_buy_quote": 259.2489}, {"ts": 1775055180000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 2363.73, "quote_volume": 657.2628, "trades": 7, "taker_buy_volume": 145.86, "taker_buy_quote": 40.69494}, {"ts": 1775055240000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 10330.58, "quote_volume": 2872.55544, "trades": 55, "taker_buy_volume": 4912.36, "taker_buy_quote": 1366.29028}, {"ts": 1775055300000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 6051.85, "quote_volume": 1680.46983, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055360000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 4845.52, "quote_volume": 1347.05456, "trades": 6, "taker_buy_volume": 4517.76, "taker_buy_quote": 1255.93728}, {"ts": 1775055420000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 386.48, "quote_volume": 107.44144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055480000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 320.11, "quote_volume": 88.99058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055540000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 717.6, "quote_volume": 199.4928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055600000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 18576.34, "quote_volume": 5182.79886, "trades": 35, "taker_buy_volume": 7203.32, "taker_buy_quote": 2009.72628}, {"ts": 1775055660000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 1053.45, "quote_volume": 293.19841, "trades": 3, "taker_buy_volume": 339.31, "taker_buy_quote": 94.66749}, {"ts": 1775055720000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 64.31, "quote_volume": 17.87818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055780000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 5531.85, "quote_volume": 1543.38615, "trades": 26, "taker_buy_volume": 5276.03, "taker_buy_quote": 1472.01237}, {"ts": 1775055840000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 14724.72, "quote_volume": 4108.19688, "trades": 19, "taker_buy_volume": 5837.78, "taker_buy_quote": 1628.74062}, {"ts": 1775055900000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 4598.35, "quote_volume": 1282.76486, "trades": 15, "taker_buy_volume": 4423.56, "taker_buy_quote": 1234.17324}, {"ts": 1775055960000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 12031.56, "quote_volume": 3356.76107, "trades": 28, "taker_buy_volume": 5097.95, "taker_buy_quote": 1422.32805}, {"ts": 1775056020000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 100.85, "quote_volume": 28.0554, "trades": 2, "taker_buy_volume": 19.1, "taker_buy_quote": 5.3289}, {"ts": 1775056080000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 3826.52, "quote_volume": 1068.08987, "trades": 22, "taker_buy_volume": 3787.23, "taker_buy_quote": 1057.12796}, {"ts": 1775056140000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 667.55, "quote_volume": 186.66688, "trades": 3, "taker_buy_volume": 420.43, "taker_buy_quote": 117.7204}, {"ts": 1775056200000, "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.278, "volume": 5734.83, "quote_volume": 1600.13384, "trades": 10, "taker_buy_volume": 1291.23, "taker_buy_quote": 360.46194}, {"ts": 1775056260000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 2871.13, "quote_volume": 800.92349, "trades": 3, "taker_buy_volume": 2749.35, "taker_buy_quote": 767.06865}, {"ts": 1775056320000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 11739.23, "quote_volume": 3275.24517, "trades": 28, "taker_buy_volume": 3345.44, "taker_buy_quote": 933.37776}, {"ts": 1775056380000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1236.85, "quote_volume": 345.08115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056440000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3109.77, "quote_volume": 867.08846, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 143.88, "quote_volume": 39.99864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1200.0, "quote_volume": 333.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 208.56, "quote_volume": 57.97968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056680000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 216.43, "quote_volume": 60.27581, "trades": 2, "taker_buy_volume": 108.27, "taker_buy_quote": 30.20733}, {"ts": 1775056860000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 551.1, "quote_volume": 153.7569, "trades": 2, "taker_buy_volume": 551.1, "taker_buy_quote": 153.7569}, {"ts": 1775056920000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056980000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 7877.17, "quote_volume": 2197.73043, "trades": 31, "taker_buy_volume": 4951.16, "taker_buy_quote": 1381.37364}, {"ts": 1775057040000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 219.09, "quote_volume": 61.12611, "trades": 2, "taker_buy_volume": 219.09, "taker_buy_quote": 61.12611}, {"ts": 1775057100000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 3866.46, "quote_volume": 1078.74234, "trades": 9, "taker_buy_volume": 3866.46, "taker_buy_quote": 1078.74234}, {"ts": 1775057160000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 179.21, "quote_volume": 49.99959, "trades": 1, "taker_buy_volume": 179.21, "taker_buy_quote": 49.99959}, {"ts": 1775057220000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 173.97, "quote_volume": 48.36366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 195.24, "quote_volume": 54.27672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057400000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 4114.89, "quote_volume": 1147.5864, "trades": 5, "taker_buy_volume": 3646.98, "taker_buy_quote": 1017.50742}, {"ts": 1775057460000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057520000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 85.69, "quote_volume": 23.9316, "trades": 2, "taker_buy_volume": 24.09, "taker_buy_quote": 6.7452}, {"ts": 1775057580000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 7804.67, "quote_volume": 2174.2408, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 8008.37, "quote_volume": 2230.27684, "trades": 8, "taker_buy_volume": 3877.78, "taker_buy_quote": 1081.90062}, {"ts": 1775057760000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 3552.45, "quote_volume": 994.686, "trades": 5, "taker_buy_volume": 3552.45, "taker_buy_quote": 994.686}, {"ts": 1775057880000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 1225.91, "quote_volume": 343.95072, "trades": 6, "taker_buy_volume": 695.92, "taker_buy_quote": 195.55352}, {"ts": 1775057940000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 8472.84, "quote_volume": 2368.349, "trades": 9, "taker_buy_volume": 66.36, "taker_buy_quote": 18.5808}, {"ts": 1775058000000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 824.91, "quote_volume": 230.95354, "trades": 3, "taker_buy_volume": 803.65, "taker_buy_quote": 225.022}, {"ts": 1775058060000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 422.41, "quote_volume": 117.85239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 0.279, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 15956.87, "quote_volume": 4468.27202, "trades": 13, "taker_buy_volume": 14857.98, "taker_buy_quote": 4160.6141}, {"ts": 1775058180000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1966.94, "quote_volume": 550.7432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058360000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 3836.61, "quote_volume": 1074.14686, "trades": 3, "taker_buy_volume": 3732.67, "taker_buy_quote": 1045.1476}, {"ts": 1775058480000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 2785.14, "quote_volume": 779.23664, "trades": 7, "taker_buy_volume": 2182.58, "taker_buy_quote": 611.1224}, {"ts": 1775058540000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 7411.85, "quote_volume": 2082.52863, "trades": 8, "taker_buy_volume": 3876.59, "taker_buy_quote": 1089.32179}, {"ts": 1775058600000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 947.52, "quote_volume": 265.3056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 718.66, "quote_volume": 201.94346, "trades": 2, "taker_buy_volume": 718.66, "taker_buy_quote": 201.94346}, {"ts": 1775058720000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 269.44, "quote_volume": 75.5496, "trades": 2, "taker_buy_volume": 106.4, "taker_buy_quote": 29.8984}, {"ts": 1775058780000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 5709.56, "quote_volume": 1605.53176, "trades": 13, "taker_buy_volume": 5709.56, "taker_buy_quote": 1605.53176}, {"ts": 1775058840000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 3966.97, "quote_volume": 1114.71857, "trades": 14, "taker_buy_volume": 143.88, "taker_buy_quote": 40.43028}, {"ts": 1775058900000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 200.0, "quote_volume": 56.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058960000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 2204.55, "quote_volume": 617.274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059020000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 73.87, "quote_volume": 20.71719, "trades": 2, "taker_buy_volume": 33.59, "taker_buy_quote": 9.43879}, {"ts": 1775059080000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 1566.52, "quote_volume": 438.6746, "trades": 7, "taker_buy_volume": 49.0, "taker_buy_quote": 13.769}, {"ts": 1775059140000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059200000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 6527.43, "quote_volume": 1834.54163, "trades": 27, "taker_buy_volume": 3719.12, "taker_buy_quote": 1045.40652}, {"ts": 1775059260000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 3073.96, "quote_volume": 863.78276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059320000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 17.84, "quote_volume": 5.01304, "trades": 1, "taker_buy_volume": 17.84, "taker_buy_quote": 5.01304}, {"ts": 1775059380000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 12416.53, "quote_volume": 3488.99056, "trades": 52, "taker_buy_volume": 6308.31, "taker_buy_quote": 1772.63511}, {"ts": 1775059440000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 182.21, "quote_volume": 51.0188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059500000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 6467.15, "quote_volume": 1819.15684, "trades": 6, "taker_buy_volume": 6467.15, "taker_buy_quote": 1819.15684}, {"ts": 1775059560000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 604.24, "quote_volume": 170.39568, "trades": 3, "taker_buy_volume": 604.24, "taker_buy_quote": 170.39568}, {"ts": 1775059620000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 23.89, "quote_volume": 6.71309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 14802.47, "quote_volume": 4175.10328, "trades": 24, "taker_buy_volume": 10890.54, "taker_buy_quote": 3071.93902}, {"ts": 1775059740000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 18569.06, "quote_volume": 5255.01856, "trades": 20, "taker_buy_volume": 15154.27, "taker_buy_quote": 4288.65841}, {"ts": 1775059800000, "open": 0.283, "high": 0.283, "low": 0.281, "close": 0.282, "volume": 60869.35, "quote_volume": 17153.2628, "trades": 120, "taker_buy_volume": 12857.89, "taker_buy_quote": 3625.92498}, {"ts": 1775059860000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059920000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 3949.01, "quote_volume": 1117.05647, "trades": 16, "taker_buy_volume": 3435.65, "taker_buy_quote": 972.28895}, {"ts": 1775059980000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 5699.74, "quote_volume": 1612.84842, "trades": 12, "taker_buy_volume": 5521.74, "taker_buy_quote": 1562.65242}, {"ts": 1775060040000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 35.46, "quote_volume": 9.99972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060100000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 29923.23, "quote_volume": 8461.93438, "trades": 80, "taker_buy_volume": 13385.45, "taker_buy_quote": 3788.08235}, {"ts": 1775060160000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 5468.83, "quote_volume": 1542.47889, "trades": 20, "taker_buy_volume": 268.83, "taker_buy_quote": 76.07889}, {"ts": 1775060220000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 5165.66, "quote_volume": 1456.71612, "trades": 30, "taker_buy_volume": 3528.3, "taker_buy_quote": 994.9806}, {"ts": 1775060280000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 552.05, "quote_volume": 155.6781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060340000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3587.5, "quote_volume": 1011.675, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060400000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 342.63, "quote_volume": 96.96429, "trades": 4, "taker_buy_volume": 147.61, "taker_buy_quote": 41.77363}, {"ts": 1775060460000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 330.77, "quote_volume": 93.60791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 6011.19, "quote_volume": 1701.16677, "trades": 61, "taker_buy_volume": 2907.23, "taker_buy_quote": 822.74609}, {"ts": 1775060580000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 3578.87, "quote_volume": 1014.34551, "trades": 7, "taker_buy_volume": 1525.3, "taker_buy_quote": 433.1852}, {"ts": 1775060700000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 81.62, "quote_volume": 23.16036, "trades": 2, "taker_buy_volume": 61.9, "taker_buy_quote": 17.5796}, {"ts": 1775060760000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 23433.58, "quote_volume": 6658.1555, "trades": 34, "taker_buy_volume": 9387.58, "taker_buy_quote": 2669.0915}, {"ts": 1775060820000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 6498.39, "quote_volume": 1845.54276, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 5250.85, "quote_volume": 1491.20501, "trades": 7, "taker_buy_volume": 5214.46, "taker_buy_quote": 1480.90664}, {"ts": 1775060940000, "open": 0.284, "high": 0.284, "low": 0.282, "close": 0.282, "volume": 38333.34, "quote_volume": 10852.03962, "trades": 97, "taker_buy_volume": 1082.92, "taker_buy_quote": 306.46636}, {"ts": 1775061000000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 7375.12, "quote_volume": 2079.93104, "trades": 2, "taker_buy_volume": 147.2, "taker_buy_quote": 41.6576}, {"ts": 1775061060000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 21350.93, "quote_volume": 6017.92057, "trades": 67, "taker_buy_volume": 14882.64, "taker_buy_quote": 4196.90448}, {"ts": 1775061120000, "open": 0.281, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 15297.86, "quote_volume": 4298.96592, "trades": 22, "taker_buy_volume": 8262.59, "taker_buy_quote": 2322.10253}, {"ts": 1775061180000, "open": 0.281, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 8247.71, "quote_volume": 2315.6446, "trades": 18, "taker_buy_volume": 4660.34, "taker_buy_quote": 1309.68367}, {"ts": 1775061240000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 22877.72, "quote_volume": 6409.68824, "trades": 84, "taker_buy_volume": 15504.27, "taker_buy_quote": 4344.62313}, {"ts": 1775061300000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 641.95, "quote_volume": 179.746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061360000, "open": 0.28, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 10187.86, "quote_volume": 2862.64121, "trades": 40, "taker_buy_volume": 3988.41, "taker_buy_quote": 1121.87195}, {"ts": 1775061420000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 68.29, "quote_volume": 19.1212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061480000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 2845.99, "quote_volume": 799.72319, "trades": 4, "taker_buy_volume": 2845.99, "taker_buy_quote": 799.72319}, {"ts": 1775061540000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 12282.59, "quote_volume": 3463.69038, "trades": 24, "taker_buy_volume": 3073.37, "taker_buy_quote": 866.69034}, {"ts": 1775061600000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 7116.92, "quote_volume": 1998.89626, "trades": 65, "taker_buy_volume": 42.85, "taker_buy_quote": 12.04085}, {"ts": 1775061660000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 802.74, "quote_volume": 224.7672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061720000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 18.13, "quote_volume": 5.0764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061780000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 2802.04, "quote_volume": 784.98167, "trades": 3, "taker_buy_volume": 410.47, "taker_buy_quote": 115.34207}, {"ts": 1775061840000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 402.41, "quote_volume": 112.6748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061900000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061960000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 52.04, "quote_volume": 14.5712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062020000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 24269.51, "quote_volume": 6790.28231, "trades": 43, "taker_buy_volume": 9383.15, "taker_buy_quote": 2627.282}, {"ts": 1775062080000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 8661.92, "quote_volume": 2425.3376, "trades": 22, "taker_buy_volume": 3665.15, "taker_buy_quote": 1026.242}, {"ts": 1775062140000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 14967.87, "quote_volume": 4176.10359, "trades": 72, "taker_buy_volume": 5120.5, "taker_buy_quote": 1428.68736}, {"ts": 1775062200000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062260000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 5171.49, "quote_volume": 1442.84571, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062320000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1085.86, "quote_volume": 302.95494, "trades": 10, "taker_buy_volume": 86.02, "taker_buy_quote": 23.99958}, {"ts": 1775062380000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 9827.72, "quote_volume": 2738.633, "trades": 17, "taker_buy_volume": 3013.49, "taker_buy_quote": 840.76371}, {"ts": 1775062440000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 6072.83, "quote_volume": 1694.31957, "trades": 4, "taker_buy_volume": 3112.16, "taker_buy_quote": 868.29264}, {"ts": 1775062500000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 3197.79, "quote_volume": 892.18341, "trades": 4, "taker_buy_volume": 3197.79, "taker_buy_quote": 892.18341}, {"ts": 1775062560000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 9016.87, "quote_volume": 2520.37691, "trades": 61, "taker_buy_volume": 4670.18, "taker_buy_quote": 1307.6504}, {"ts": 1775062620000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062680000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 23.05, "quote_volume": 6.43095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1184.12, "quote_volume": 330.36948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 6306.33, "quote_volume": 1759.46607, "trades": 70, "taker_buy_volume": 541.1, "taker_buy_quote": 150.9669}, {"ts": 1775062860000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 5991.65, "quote_volume": 1664.50779, "trades": 72, "taker_buy_volume": 1167.29, "taker_buy_quote": 324.50662}, {"ts": 1775062920000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 22424.54, "quote_volume": 6253.99418, "trades": 27, "taker_buy_volume": 15693.98, "taker_buy_quote": 4376.22717}, {"ts": 1775062980000, "open": 0.278, "high": 0.28, "low": 0.278, "close": 0.279, "volume": 9750.27, "quote_volume": 2721.10864, "trades": 16, "taker_buy_volume": 4605.77, "taker_buy_quote": 1285.92425}, {"ts": 1775063040000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 221.36, "quote_volume": 61.75944, "trades": 1, "taker_buy_volume": 221.36, "taker_buy_quote": 61.75944}, {"ts": 1775063100000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 463.55, "quote_volume": 129.33045, "trades": 1, "taker_buy_volume": 463.55, "taker_buy_quote": 129.33045}, {"ts": 1775063160000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 9670.36, "quote_volume": 2688.3835, "trades": 51, "taker_buy_volume": 3489.05, "taker_buy_quote": 969.97932}, {"ts": 1775063220000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063280000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 183.96, "quote_volume": 51.32484, "trades": 2, "taker_buy_volume": 183.96, "taker_buy_quote": 51.32484}, {"ts": 1775063340000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 42.64, "quote_volume": 11.89656, "trades": 1, "taker_buy_volume": 42.64, "taker_buy_quote": 11.89656}, {"ts": 1775063400000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 67.33, "quote_volume": 18.71774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 663.84, "quote_volume": 185.3968, "trades": 3, "taker_buy_volume": 185.44, "taker_buy_quote": 51.9232}, {"ts": 1775063520000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 2198.42, "quote_volume": 615.5576, "trades": 3, "taker_buy_volume": 2198.42, "taker_buy_quote": 615.5576}, {"ts": 1775063640000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 54.8, "quote_volume": 15.344, "trades": 2, "taker_buy_volume": 54.8, "taker_buy_quote": 15.344}, {"ts": 1775063700000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 8860.2, "quote_volume": 2486.19, "trades": 7, "taker_buy_volume": 8860.2, "taker_buy_quote": 2486.19}, {"ts": 1775063760000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 3891.55, "quote_volume": 1093.36577, "trades": 59, "taker_buy_volume": 3731.77, "taker_buy_quote": 1048.62737}, {"ts": 1775063820000, "open": 0.28, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 8631.43, "quote_volume": 2426.73254, "trades": 95, "taker_buy_volume": 8258.06, "taker_buy_quote": 2322.18894}, {"ts": 1775063880000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 638.87, "quote_volume": 179.3836, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 140.5}, {"ts": 1775063940000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064000000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 6536.39, "quote_volume": 1830.1892, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 515.32, "quote_volume": 144.2896, "trades": 1, "taker_buy_volume": 515.32, "taker_buy_quote": 144.2896}, {"ts": 1775064120000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 24896.07, "quote_volume": 6946.00353, "trades": 36, "taker_buy_volume": 14752.8, "taker_buy_quote": 4116.0312}, {"ts": 1775064240000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 5328.67, "quote_volume": 1481.37026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 10586.75, "quote_volume": 2958.5617, "trades": 15, "taker_buy_volume": 10586.75, "taker_buy_quote": 2958.5617}, {"ts": 1775064360000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 9136.03, "quote_volume": 2548.95237, "trades": 29, "taker_buy_volume": 2998.44, "taker_buy_quote": 836.56476}, {"ts": 1775064420000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1832.31, "quote_volume": 511.21449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 84.38, "quote_volume": 23.6264, "trades": 1, "taker_buy_volume": 84.38, "taker_buy_quote": 23.6264}, {"ts": 1775064540000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 15877.24, "quote_volume": 4429.76803, "trades": 16, "taker_buy_volume": 3539.29, "taker_buy_quote": 987.47998}, {"ts": 1775064600000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 6480.32, "quote_volume": 1802.39389, "trades": 14, "taker_buy_volume": 2897.53, "taker_buy_quote": 806.37827}, {"ts": 1775064660000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 5244.35, "quote_volume": 1457.9293, "trades": 10, "taker_buy_volume": 2451.37, "taker_buy_quote": 681.48086}, {"ts": 1775064720000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 93.05, "quote_volume": 25.8288, "trades": 3, "taker_buy_volume": 53.95, "taker_buy_quote": 14.9981}, {"ts": 1775064780000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 44.12, "quote_volume": 12.26536, "trades": 1, "taker_buy_volume": 44.12, "taker_buy_quote": 12.26536}, {"ts": 1775064840000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 4496.88, "quote_volume": 1245.63576, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064900000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 561.69, "quote_volume": 155.58813, "trades": 2, "taker_buy_volume": 561.69, "taker_buy_quote": 155.58813}, {"ts": 1775064960000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 13685.82, "quote_volume": 3794.76394, "trades": 19, "taker_buy_volume": 13291.83, "taker_buy_quote": 3685.62871}, {"ts": 1775065020000, "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.278, "volume": 9397.71, "quote_volume": 2603.39316, "trades": 16, "taker_buy_volume": 5186.72, "taker_buy_quote": 1437.21847}, {"ts": 1775065080000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 104.15, "quote_volume": 28.84955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065140000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 3559.57, "quote_volume": 986.00089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065200000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 3495.37, "quote_volume": 968.21749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065260000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 412.68, "quote_volume": 114.31236, "trades": 1, "taker_buy_volume": 412.68, "taker_buy_quote": 114.31236}, {"ts": 1775065320000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 2134.81, "quote_volume": 589.20756, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 11406.83, "quote_volume": 3148.28508, "trades": 35, "taker_buy_volume": 5003.9, "taker_buy_quote": 1381.0764}, {"ts": 1775065440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 2514.71, "quote_volume": 694.05996, "trades": 9, "taker_buy_volume": 2514.71, "taker_buy_quote": 694.05996}, {"ts": 1775065500000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1118.19, "quote_volume": 308.62044, "trades": 2, "taker_buy_volume": 1118.19, "taker_buy_quote": 308.62044}, {"ts": 1775065560000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 5487.55, "quote_volume": 1514.5638, "trades": 18, "taker_buy_volume": 1262.58, "taker_buy_quote": 348.47208}, {"ts": 1775065620000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1169.7, "quote_volume": 321.6675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065680000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 237.32, "quote_volume": 65.46724, "trades": 3, "taker_buy_volume": 204.24, "taker_buy_quote": 56.37024}, {"ts": 1775065740000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065800000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 9961.89, "quote_volume": 2739.51975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065860000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 854.1, "quote_volume": 234.8775, "trades": 2, "taker_buy_volume": 854.1, "taker_buy_quote": 234.8775}, {"ts": 1775065920000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 2407.92, "quote_volume": 661.75538, "trades": 6, "taker_buy_volume": 1985.3, "taker_buy_quote": 545.9575}, {"ts": 1775065980000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 5266.02, "quote_volume": 1448.1555, "trades": 7, "taker_buy_volume": 5266.02, "taker_buy_quote": 1448.1555}, {"ts": 1775066040000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 662.83, "quote_volume": 181.61542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066100000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 454.39, "quote_volume": 124.95725, "trades": 2, "taker_buy_volume": 454.39, "taker_buy_quote": 124.95725}, {"ts": 1775066160000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 9379.67, "quote_volume": 2579.40925, "trades": 19, "taker_buy_volume": 4587.56, "taker_buy_quote": 1261.579}, {"ts": 1775066220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 250.57, "quote_volume": 68.65618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 79.85, "quote_volume": 21.95875, "trades": 1, "taker_buy_volume": 79.85, "taker_buy_quote": 21.95875}, {"ts": 1775066400000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066460000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 14793.25, "quote_volume": 4053.3505, "trades": 80, "taker_buy_volume": 3875.87, "taker_buy_quote": 1061.98838}, {"ts": 1775066520000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 8275.6, "quote_volume": 2266.07398, "trades": 10, "taker_buy_volume": 4061.16, "taker_buy_quote": 1112.75784}, {"ts": 1775066580000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 6413.47, "quote_volume": 1757.29078, "trades": 6, "taker_buy_volume": 2943.2, "taker_buy_quote": 806.4368}, {"ts": 1775066700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 146.12, "quote_volume": 40.03688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066760000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 4042.88, "quote_volume": 1107.79446, "trades": 8, "taker_buy_volume": 45.34, "taker_buy_quote": 12.4685}, {"ts": 1775066820000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 16145.24, "quote_volume": 4417.86088, "trades": 17, "taker_buy_volume": 4353.72, "taker_buy_quote": 1194.45948}, {"ts": 1775066880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 43.25, "quote_volume": 11.8505, "trades": 1, "taker_buy_volume": 43.25, "taker_buy_quote": 11.8505}, {"ts": 1775066940000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2999.03, "quote_volume": 818.73519, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067000000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1333.89, "quote_volume": 364.15197, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 381.42, "quote_volume": 104.12766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067120000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 7375.65, "quote_volume": 2007.93106, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067180000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 8524.21, "quote_volume": 2327.24834, "trades": 12, "taker_buy_volume": 7690.79, "taker_buy_quote": 2099.72468}, {"ts": 1775067240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1135.07, "quote_volume": 311.00918, "trades": 2, "taker_buy_volume": 1135.07, "taker_buy_quote": 311.00918}, {"ts": 1775067300000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 4009.71, "quote_volume": 1094.35432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067360000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 11678.07, "quote_volume": 3188.7899, "trades": 14, "taker_buy_volume": 5445.4, "taker_buy_quote": 1487.27099}, {"ts": 1775067420000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 47391.47, "quote_volume": 12897.9246, "trades": 94, "taker_buy_volume": 10053.14, "taker_buy_quote": 2740.34192}, {"ts": 1775067480000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 238.09, "quote_volume": 64.99857, "trades": 1, "taker_buy_volume": 238.09, "taker_buy_quote": 64.99857}, {"ts": 1775067540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 732.6, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 732.6, "taker_buy_quote": 199.9998}, {"ts": 1775067600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 6468.01, "quote_volume": 1765.76673, "trades": 24, "taker_buy_volume": 6468.01, "taker_buy_quote": 1765.76673}, {"ts": 1775067660000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 5325.65, "quote_volume": 1453.90245, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 72.99, "quote_volume": 19.99926, "trades": 1, "taker_buy_volume": 72.99, "taker_buy_quote": 19.99926}, {"ts": 1775067780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 8270.04, "quote_volume": 2265.83496, "trades": 56, "taker_buy_volume": 4885.43, "taker_buy_quote": 1338.60782}, {"ts": 1775067900000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 7330.46, "quote_volume": 2010.42724, "trades": 34, "taker_buy_volume": 4127.7, "taker_buy_quote": 1132.871}, {"ts": 1775067960000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1002.98, "quote_volume": 274.81652, "trades": 6, "taker_buy_volume": 1002.98, "taker_buy_quote": 274.81652}, {"ts": 1775068020000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 2992.84, "quote_volume": 821.18443, "trades": 4, "taker_buy_volume": 2992.84, "taker_buy_quote": 821.18443}, {"ts": 1775068080000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 574.92, "quote_volume": 158.103, "trades": 1, "taker_buy_volume": 574.92, "taker_buy_quote": 158.103}, {"ts": 1775068140000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 7917.27, "quote_volume": 2177.22545, "trades": 71, "taker_buy_volume": 6152.25, "taker_buy_quote": 1691.86875}, {"ts": 1775068260000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068320000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 6727.77, "quote_volume": 1850.13675, "trades": 6, "taker_buy_volume": 317.18, "taker_buy_quote": 87.2245}, {"ts": 1775068380000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 342.87, "quote_volume": 94.0122, "trades": 3, "taker_buy_volume": 65.82, "taker_buy_quote": 18.1005}, {"ts": 1775068440000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 1231.54, "quote_volume": 337.46933, "trades": 6, "taker_buy_volume": 27.37, "taker_buy_quote": 7.52675}, {"ts": 1775068500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2196.05, "quote_volume": 601.7177, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068560000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 11699.7, "quote_volume": 3217.4175, "trades": 29, "taker_buy_volume": 7650.96, "taker_buy_quote": 2104.014}, {"ts": 1775068620000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 52381.18, "quote_volume": 14478.17089, "trades": 120, "taker_buy_volume": 38390.66, "taker_buy_quote": 10616.78737}, {"ts": 1775068680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 4681.73, "quote_volume": 1292.15748, "trades": 12, "taker_buy_volume": 1347.79, "taker_buy_quote": 371.99004}, {"ts": 1775068740000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 18.18, "quote_volume": 5.01768, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 5.01768}, {"ts": 1775068800000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3105.73, "quote_volume": 857.18148, "trades": 3, "taker_buy_volume": 3105.73, "taker_buy_quote": 857.18148}, {"ts": 1775068860000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 939.95, "quote_volume": 259.88059, "trades": 5, "taker_buy_volume": 454.39, "taker_buy_quote": 125.86603}, {"ts": 1775068920000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 6741.93, "quote_volume": 1861.15558, "trades": 21, "taker_buy_volume": 382.9, "taker_buy_quote": 106.0633}, {"ts": 1775068980000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 11124.2, "quote_volume": 3065.7702, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1277.77, "quote_volume": 352.66452, "trades": 1, "taker_buy_volume": 1277.77, "taker_buy_quote": 352.66452}, {"ts": 1775069100000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 852.0, "quote_volume": 234.3, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2864.37, "quote_volume": 787.70175, "trades": 12, "taker_buy_volume": 201.01, "taker_buy_quote": 55.27775}, {"ts": 1775069220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 673.25, "quote_volume": 184.4705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069280000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 19761.52, "quote_volume": 5414.65648, "trades": 77, "taker_buy_volume": 7842.3, "taker_buy_quote": 2148.7902}, {"ts": 1775069340000, "open": 0.274, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 25102.51, "quote_volume": 6889.26858, "trades": 24, "taker_buy_volume": 25102.51, "taker_buy_quote": 6889.26858}, {"ts": 1775069400000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069460000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1777.57, "quote_volume": 487.05418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 2120.96, "quote_volume": 582.5503, "trades": 4, "taker_buy_volume": 1407.26, "taker_buy_quote": 386.9965}, {"ts": 1775069820000, "open": 0.274, "high": 0.274, "low": 0.271, "close": 0.271, "volume": 104278.24, "quote_volume": 28410.04073, "trades": 248, "taker_buy_volume": 10008.18, "taker_buy_quote": 2736.26407}, {"ts": 1775069880000, "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 54741.79, "quote_volume": 14841.68306, "trades": 78, "taker_buy_volume": 33705.44, "taker_buy_quote": 9140.83221}, {"ts": 1775069940000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 5639.89, "quote_volume": 1533.54418, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070060000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 2740.63, "quote_volume": 745.40704, "trades": 7, "taker_buy_volume": 2696.31, "taker_buy_quote": 733.39632}, {"ts": 1775070120000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 2297.51, "quote_volume": 622.69231, "trades": 6, "taker_buy_volume": 67.1, "taker_buy_quote": 18.2512}, {"ts": 1775070180000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 737.73, "quote_volume": 200.4956, "trades": 6, "taker_buy_volume": 570.77, "taker_buy_quote": 155.24944}, {"ts": 1775070240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 7092.17, "quote_volume": 1921.97807, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1561.01, "quote_volume": 423.03371, "trades": 6, "taker_buy_volume": 1561.01, "taker_buy_quote": 423.03371}, {"ts": 1775070360000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 783.55, "quote_volume": 212.01289, "trades": 6, "taker_buy_volume": 454.39, "taker_buy_quote": 123.13969}, {"ts": 1775070420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3681.22, "quote_volume": 993.9294, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 20.68, "quote_volume": 5.5836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 24.15, "quote_volume": 6.54465, "trades": 1, "taker_buy_volume": 24.15, "taker_buy_quote": 6.54465}, {"ts": 1775070600000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 15140.27, "quote_volume": 4087.8729, "trades": 24, "taker_buy_volume": 1971.29, "taker_buy_quote": 532.2483}, {"ts": 1775070660000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 4552.74, "quote_volume": 1229.2398, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070720000, "open": 0.27, "high": 0.273, "low": 0.27, "close": 0.272, "volume": 57647.67, "quote_volume": 15663.60795, "trades": 106, "taker_buy_volume": 54449.08, "taker_buy_quote": 14793.59147}, {"ts": 1775070780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 495.74, "quote_volume": 134.84128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 422.52, "quote_volume": 115.34796, "trades": 4, "taker_buy_volume": 422.52, "taker_buy_quote": 115.34796}, {"ts": 1775070900000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 14460.9, "quote_volume": 3947.8257, "trades": 10, "taker_buy_volume": 671.8, "taker_buy_quote": 183.4014}, {"ts": 1775070960000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 53.66, "quote_volume": 14.64918, "trades": 1, "taker_buy_volume": 53.66, "taker_buy_quote": 14.64918}, {"ts": 1775071020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 8930.84, "quote_volume": 2429.18848, "trades": 64, "taker_buy_volume": 3544.53, "taker_buy_quote": 964.11216}, {"ts": 1775071140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 192.86, "quote_volume": 52.45792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 995.88, "quote_volume": 270.87936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 223.16, "quote_volume": 60.69952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 358.26, "quote_volume": 97.50699, "trades": 3, "taker_buy_volume": 60.27, "taker_buy_quote": 16.45371}, {"ts": 1775071500000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2211.32, "quote_volume": 603.69036, "trades": 3, "taker_buy_volume": 2211.32, "taker_buy_quote": 603.69036}, {"ts": 1775071680000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 4845.32, "quote_volume": 1322.77236, "trades": 7, "taker_buy_volume": 4664.65, "taker_buy_quote": 1273.44945}, {"ts": 1775071740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 8568.4, "quote_volume": 2347.7416, "trades": 28, "taker_buy_volume": 3399.63, "taker_buy_quote": 931.49862}, {"ts": 1775071800000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 3842.85, "quote_volume": 1052.89783, "trades": 6, "taker_buy_volume": 3799.78, "taker_buy_quote": 1041.13972}, {"ts": 1775071860000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 9478.05, "quote_volume": 2606.08382, "trades": 65, "taker_buy_volume": 9098.12, "taker_buy_quote": 2501.983}, {"ts": 1775071920000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1050.11, "quote_volume": 287.73014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071980000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 44.12, "quote_volume": 12.08888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072100000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 1261.6, "quote_volume": 346.7468, "trades": 15, "taker_buy_volume": 1068.4, "taker_buy_quote": 293.81}, {"ts": 1775072160000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 49.42, "quote_volume": 13.5905, "trades": 2, "taker_buy_volume": 49.42, "taker_buy_quote": 13.5905}, {"ts": 1775072220000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 118.74, "quote_volume": 32.61701, "trades": 3, "taker_buy_volume": 82.25, "taker_buy_quote": 22.61875}, {"ts": 1775072280000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 11041.24, "quote_volume": 3032.53107, "trades": 10, "taker_buy_volume": 1512.03, "taker_buy_quote": 415.80825}, {"ts": 1775072340000, "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 21350.5, "quote_volume": 5858.31336, "trades": 86, "taker_buy_volume": 10982.92, "taker_buy_quote": 3020.303}, {"ts": 1775072400000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1343.79, "quote_volume": 368.19846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072520000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 10831.78, "quote_volume": 2967.90772, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2705.76, "quote_volume": 741.37824, "trades": 2, "taker_buy_volume": 2705.76, "taker_buy_quote": 741.37824}, {"ts": 1775072640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 410.38, "quote_volume": 112.42018, "trades": 2, "taker_buy_volume": 386.44, "taker_buy_quote": 105.88456}, {"ts": 1775072760000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 82.36, "quote_volume": 22.48428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 8668.89, "quote_volume": 2375.25755, "trades": 8, "taker_buy_volume": 5459.81, "taker_buy_quote": 1495.98794}, {"ts": 1775073000000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 3784.44, "quote_volume": 1033.15212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073060000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 230.35, "quote_volume": 62.88555, "trades": 3, "taker_buy_volume": 230.35, "taker_buy_quote": 62.88555}, {"ts": 1775073120000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 859.79, "quote_volume": 234.72267, "trades": 3, "taker_buy_volume": 859.79, "taker_buy_quote": 234.72267}, {"ts": 1775073240000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 3675.99, "quote_volume": 1004.27347, "trades": 7, "taker_buy_volume": 3629.63, "taker_buy_quote": 991.61719}, {"ts": 1775073300000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 7896.45, "quote_volume": 2155.73085, "trades": 10, "taker_buy_volume": 5619.79, "taker_buy_quote": 1534.20267}, {"ts": 1775073360000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 8285.44, "quote_volume": 2261.92512, "trades": 10, "taker_buy_volume": 3894.33, "taker_buy_quote": 1063.15209}, {"ts": 1775073420000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 6724.93, "quote_volume": 1835.90589, "trades": 4, "taker_buy_volume": 3869.64, "taker_buy_quote": 1056.41172}, {"ts": 1775073480000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 830.72, "quote_volume": 226.78656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 62.74, "quote_volume": 17.12802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 12884.21, "quote_volume": 3517.38933, "trades": 14, "taker_buy_volume": 7904.84, "taker_buy_quote": 2158.02132}, {"ts": 1775073660000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 1963.33, "quote_volume": 537.58865, "trades": 3, "taker_buy_volume": 1599.56, "taker_buy_quote": 438.27944}, {"ts": 1775073720000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 46.39, "quote_volume": 12.68271, "trades": 2, "taker_buy_volume": 18.24, "taker_buy_quote": 4.99776}, {"ts": 1775073780000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2746.43, "quote_volume": 752.52182, "trades": 6, "taker_buy_volume": 2746.43, "taker_buy_quote": 752.52182}, {"ts": 1775073840000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 10498.77, "quote_volume": 2876.7412, "trades": 26, "taker_buy_volume": 4406.77, "taker_buy_quote": 1207.5332}, {"ts": 1775073900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073960000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 10308.44, "quote_volume": 2834.821, "trades": 15, "taker_buy_volume": 5597.75, "taker_buy_quote": 1539.38125}, {"ts": 1775074020000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 85.81, "quote_volume": 23.59775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 202.89, "quote_volume": 55.82513, "trades": 4, "taker_buy_volume": 30.38, "taker_buy_quote": 8.38488}, {"ts": 1775074140000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 32.78, "quote_volume": 9.0145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074260000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 478.62, "quote_volume": 131.6205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.276, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 50327.5, "quote_volume": 13796.72652, "trades": 73, "taker_buy_volume": 521.5, "taker_buy_quote": 143.16896}, {"ts": 1775074380000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 14967.8, "quote_volume": 4101.1772, "trades": 24, "taker_buy_volume": 14967.8, "taker_buy_quote": 4101.1772}, {"ts": 1775074440000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 90.71, "quote_volume": 24.85454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 284.96, "quote_volume": 78.07904, "trades": 2, "taker_buy_volume": 284.96, "taker_buy_quote": 78.07904}, {"ts": 1775074560000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 8396.14, "quote_volume": 2300.54236, "trades": 7, "taker_buy_volume": 8396.14, "taker_buy_quote": 2300.54236}, {"ts": 1775074620000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.274, "high": 0.276, "low": 0.274, "close": 0.276, "volume": 37082.58, "quote_volume": 10211.06715, "trades": 85, "taker_buy_volume": 36991.17, "taker_buy_quote": 10186.02081}, {"ts": 1775074740000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 966.73, "quote_volume": 265.94146, "trades": 4, "taker_buy_volume": 90.71, "taker_buy_quote": 25.03596}, {"ts": 1775074800000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1231.02, "quote_volume": 338.5305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074860000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 10596.34, "quote_volume": 2914.09496, "trades": 71, "taker_buy_volume": 4906.81, "taker_buy_quote": 1349.47421}, {"ts": 1775074920000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 283.89, "quote_volume": 78.06975, "trades": 2, "taker_buy_volume": 283.89, "taker_buy_quote": 78.06975}, {"ts": 1775074980000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3036.15, "quote_volume": 834.94125, "trades": 9, "taker_buy_volume": 2786.63, "taker_buy_quote": 766.32325}, {"ts": 1775075040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 4077.11, "quote_volume": 1120.20441, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 74.34, "quote_volume": 20.40674, "trades": 2, "taker_buy_volume": 37.58, "taker_buy_quote": 10.3345}, {"ts": 1775075340000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 6615.18, "quote_volume": 1820.6949, "trades": 10, "taker_buy_volume": 6188.09, "taker_buy_quote": 1703.24515}, {"ts": 1775075400000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 18.33, "quote_volume": 5.05908, "trades": 1, "taker_buy_volume": 18.33, "taker_buy_quote": 5.05908}, {"ts": 1775075520000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 266.05, "quote_volume": 73.37722, "trades": 5, "taker_buy_volume": 213.47, "taker_buy_quote": 58.91772}, {"ts": 1775075580000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 9491.78, "quote_volume": 2618.50495, "trades": 13, "taker_buy_volume": 4267.45, "taker_buy_quote": 1177.8162}, {"ts": 1775075640000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 2119.18, "quote_volume": 585.0015, "trades": 5, "taker_buy_volume": 2119.18, "taker_buy_quote": 585.0015}, {"ts": 1775075700000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 94.07, "quote_volume": 26.0208, "trades": 3, "taker_buy_volume": 57.48, "taker_buy_quote": 15.92196}, {"ts": 1775075760000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 110.0, "quote_volume": 30.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075880000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 5353.46, "quote_volume": 1477.58075, "trades": 39, "taker_buy_volume": 25.79, "taker_buy_quote": 7.14383}, {"ts": 1775075940000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3649.55, "quote_volume": 1007.2758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076180000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 21.83, "quote_volume": 6.00325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076300000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 9768.61, "quote_volume": 2696.13636, "trades": 3, "taker_buy_volume": 9768.61, "taker_buy_quote": 2696.13636}, {"ts": 1775076420000, "open": 0.275, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 1946.56, "quote_volume": 536.90688, "trades": 3, "taker_buy_volume": 801.44, "taker_buy_quote": 221.99888}, {"ts": 1775076480000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 10818.99, "quote_volume": 2996.77894, "trades": 8, "taker_buy_volume": 10737.7, "taker_buy_quote": 2974.3429}, {"ts": 1775076540000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 13188.67, "quote_volume": 3653.24326, "trades": 12, "taker_buy_volume": 6913.72, "taker_buy_quote": 1915.10044}, {"ts": 1775076660000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 18.24, "quote_volume": 5.03424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 361.01, "quote_volume": 99.99977, "trades": 1, "taker_buy_volume": 361.01, "taker_buy_quote": 99.99977}, {"ts": 1775076840000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 10644.95, "quote_volume": 2949.01086, "trades": 5, "taker_buy_volume": 10644.95, "taker_buy_quote": 2949.01086}, {"ts": 1775076900000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 37.88, "quote_volume": 10.49276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 3763.8, "quote_volume": 1042.5726, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 180.5, "quote_volume": 49.9985, "trades": 1, "taker_buy_volume": 180.5, "taker_buy_quote": 49.9985}, {"ts": 1775077200000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 13412.36, "quote_volume": 3715.22372, "trades": 12, "taker_buy_volume": 9940.15, "taker_buy_quote": 2753.42155}, {"ts": 1775077260000, "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 11629.99, "quote_volume": 3223.61296, "trades": 19, "taker_buy_volume": 11511.62, "taker_buy_quote": 3190.87064}, {"ts": 1775077320000, "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 38197.88, "quote_volume": 10558.28874, "trades": 105, "taker_buy_volume": 4964.79, "taker_buy_quote": 1370.28204}, {"ts": 1775077380000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 714.41, "quote_volume": 197.25798, "trades": 4, "taker_buy_volume": 80.82, "taker_buy_quote": 22.38714}, {"ts": 1775077440000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 10233.84, "quote_volume": 2834.62314, "trades": 14, "taker_buy_volume": 6457.32, "taker_buy_quote": 1788.67764}, {"ts": 1775077500000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 303.41, "quote_volume": 83.74116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077620000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 127.7, "quote_volume": 35.2452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 21.9, "quote_volume": 6.0444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077740000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 3621.02, "quote_volume": 1002.88662, "trades": 5, "taker_buy_volume": 3196.31, "taker_buy_quote": 885.37787}, {"ts": 1775077800000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1630.48, "quote_volume": 451.64296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 554.79, "quote_volume": 153.67683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 6722.49, "quote_volume": 1859.25063, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 425.24, "quote_volume": 117.47927, "trades": 5, "taker_buy_volume": 113.03, "taker_buy_quote": 31.30931}, {"ts": 1775078040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 36.23, "quote_volume": 9.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 268.2, "quote_volume": 74.0232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 379.52, "quote_volume": 104.95716, "trades": 3, "taker_buy_volume": 209.64, "taker_buy_quote": 58.07028}, {"ts": 1775078220000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078280000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 285.22, "quote_volume": 78.72072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 147.0, "quote_volume": 40.572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 0.276, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 32736.48, "quote_volume": 9077.7369, "trades": 97, "taker_buy_volume": 26941.92, "taker_buy_quote": 7473.03181}, {"ts": 1775078520000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 338.23, "quote_volume": 93.54258, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 52.9347}, {"ts": 1775078580000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 135.34, "quote_volume": 37.35384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078640000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 300.54, "quote_volume": 82.94904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 1967.09, "quote_volume": 546.18618, "trades": 6, "taker_buy_volume": 1797.67, "taker_buy_quote": 499.25684}, {"ts": 1775078760000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 6778.55, "quote_volume": 1884.4369, "trades": 13, "taker_buy_volume": 982.3, "taker_buy_quote": 273.0794}, {"ts": 1775078820000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 1552.96, "quote_volume": 431.43671, "trades": 4, "taker_buy_volume": 1266.79, "taker_buy_quote": 352.16762}, {"ts": 1775078880000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 426.25, "quote_volume": 118.4975, "trades": 3, "taker_buy_volume": 426.25, "taker_buy_quote": 118.4975}, {"ts": 1775078940000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 1602.47, "quote_volume": 445.59418, "trades": 8, "taker_buy_volume": 1395.71, "taker_buy_quote": 388.1149}, {"ts": 1775079000000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 4468.15, "quote_volume": 1242.75501, "trades": 16, "taker_buy_volume": 609.31, "taker_buy_quote": 169.99749}, {"ts": 1775079060000, "open": 0.278, "high": 0.28, "low": 0.278, "close": 0.28, "volume": 22632.75, "quote_volume": 6333.93526, "trades": 71, "taker_buy_volume": 19775.16, "taker_buy_quote": 5534.12761}, {"ts": 1775079120000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 7316.17, "quote_volume": 2048.5276, "trades": 14, "taker_buy_volume": 2500.0, "taker_buy_quote": 700.0}, {"ts": 1775079180000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 2218.88, "quote_volume": 620.42978, "trades": 13, "taker_buy_volume": 1362.26, "taker_buy_quote": 381.4328}, {"ts": 1775079240000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 2802.87, "quote_volume": 782.00073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079300000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 189.4, "quote_volume": 52.8426, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 52.8426}, {"ts": 1775079360000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 688.89, "quote_volume": 191.84118, "trades": 3, "taker_buy_volume": 329.76, "taker_buy_quote": 92.00304}, {"ts": 1775079480000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 8790.06, "quote_volume": 2443.63668, "trades": 10, "taker_buy_volume": 6260.3, "taker_buy_quote": 1740.3634}, {"ts": 1775079660000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 190.08, "quote_volume": 52.84224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 3042.0, "quote_volume": 845.676, "trades": 22, "taker_buy_volume": 2587.61, "taker_buy_quote": 719.35558}, {"ts": 1775079900000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 3216.04, "quote_volume": 891.03282, "trades": 5, "taker_buy_volume": 189.74, "taker_buy_quote": 52.74772}, {"ts": 1775080020000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 995.0, "quote_volume": 275.615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 10948.96, "quote_volume": 3032.86192, "trades": 13, "taker_buy_volume": 7560.17, "taker_buy_quote": 2094.16709}, {"ts": 1775080260000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 9084.56, "quote_volume": 2520.02024, "trades": 11, "taker_buy_volume": 6998.76, "taker_buy_quote": 1942.25364}, {"ts": 1775080320000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 7928.2, "quote_volume": 2196.1114, "trades": 7, "taker_buy_volume": 536.04, "taker_buy_quote": 148.48308}, {"ts": 1775080380000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 680.93, "quote_volume": 188.61761, "trades": 4, "taker_buy_volume": 680.93, "taker_buy_quote": 188.61761}, {"ts": 1775080440000, "open": 0.277, "high": 0.279, "low": 0.277, "close": 0.279, "volume": 4711.01, "quote_volume": 1314.18786, "trades": 9, "taker_buy_volume": 552.33, "taker_buy_quote": 154.00213}, {"ts": 1775080500000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 489.39, "quote_volume": 136.53981, "trades": 2, "taker_buy_volume": 489.39, "taker_buy_quote": 136.53981}, {"ts": 1775080560000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 2214.49, "quote_volume": 617.84271, "trades": 3, "taker_buy_volume": 2214.49, "taker_buy_quote": 617.84271}, {"ts": 1775080620000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 6673.16, "quote_volume": 1861.81164, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080740000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3937.67, "quote_volume": 1094.862, "trades": 2, "taker_buy_volume": 189.74, "taker_buy_quote": 52.93746}, {"ts": 1775080860000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 20.8, "quote_volume": 5.7824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080920000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 11049.45, "quote_volume": 3078.67631, "trades": 66, "taker_buy_volume": 4013.66, "taker_buy_quote": 1119.81114}, {"ts": 1775081040000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3334.16, "quote_volume": 930.13597, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081100000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 208.72, "quote_volume": 58.04212, "trades": 3, "taker_buy_volume": 17.96, "taker_buy_quote": 5.01084}, {"ts": 1775081160000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 435.34, "quote_volume": 120.61322, "trades": 2, "taker_buy_volume": 24.04, "taker_buy_quote": 6.68312}, {"ts": 1775081220000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 241.54, "quote_volume": 67.11302, "trades": 6, "taker_buy_volume": 206.44, "taker_buy_quote": 57.39032}, {"ts": 1775081280000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 380.5, "quote_volume": 105.779, "trades": 2, "taker_buy_volume": 380.5, "taker_buy_quote": 105.779}, {"ts": 1775081340000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 454.39, "quote_volume": 126.32042, "trades": 1, "taker_buy_volume": 454.39, "taker_buy_quote": 126.32042}, {"ts": 1775081400000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081460000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 33.56, "quote_volume": 9.29612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081520000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 27.76, "quote_volume": 7.68952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 91.41, "quote_volume": 25.32057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 5841.42, "quote_volume": 1618.07334, "trades": 60, "taker_buy_volume": 36.1, "taker_buy_quote": 9.9997}, {"ts": 1775081820000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 468.12, "quote_volume": 129.20112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082000000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082120000, "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.276, "volume": 36029.05, "quote_volume": 9893.66142, "trades": 93, "taker_buy_volume": 9729.91, "taker_buy_quote": 2675.83975}, {"ts": 1775082180000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082240000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 667.1, "quote_volume": 183.90689, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 125.41164}, {"ts": 1775082360000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 262.47, "quote_volume": 72.17925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3691.47, "quote_volume": 1015.15425, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1568.2, "quote_volume": 431.255, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 868.68, "quote_volume": 238.63937, "trades": 2, "taker_buy_volume": 621.05, "taker_buy_quote": 170.78875}, {"ts": 1775082780000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 192.48, "quote_volume": 52.932, "trades": 1, "taker_buy_volume": 192.48, "taker_buy_quote": 52.932}, {"ts": 1775082840000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 191.11, "quote_volume": 52.55525, "trades": 1, "taker_buy_volume": 191.11, "taker_buy_quote": 52.55525}, {"ts": 1775082900000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 191.79, "quote_volume": 52.74225, "trades": 1, "taker_buy_volume": 191.79, "taker_buy_quote": 52.74225}, {"ts": 1775082960000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 725.81, "quote_volume": 199.59775, "trades": 1, "taker_buy_volume": 725.81, "taker_buy_quote": 199.59775}, {"ts": 1775083020000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 7714.85, "quote_volume": 2121.58375, "trades": 6, "taker_buy_volume": 4791.41, "taker_buy_quote": 1317.63775}, {"ts": 1775083080000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1513.21, "quote_volume": 416.13275, "trades": 3, "taker_buy_volume": 1513.21, "taker_buy_quote": 416.13275}, {"ts": 1775083200000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 4659.05, "quote_volume": 1280.99328, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083260000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 7799.42, "quote_volume": 2144.64019, "trades": 14, "taker_buy_volume": 7289.46, "taker_buy_quote": 2004.6015}, {"ts": 1775083320000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 3412.17, "quote_volume": 938.11552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 273.67, "quote_volume": 74.98558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 757.19, "quote_volume": 207.51413, "trades": 4, "taker_buy_volume": 44.07, "taker_buy_quote": 12.11925}, {"ts": 1775083500000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 1660.54, "quote_volume": 456.33576, "trades": 4, "taker_buy_volume": 1347.8, "taker_buy_quote": 370.645}, {"ts": 1775083560000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 2163.5, "quote_volume": 593.70778, "trades": 7, "taker_buy_volume": 908.78, "taker_buy_quote": 249.9145}, {"ts": 1775083620000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 678.75, "quote_volume": 185.9775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 544.6, "quote_volume": 149.25676, "trades": 4, "taker_buy_volume": 36.36, "taker_buy_quote": 9.999}, {"ts": 1775083740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 351.34, "quote_volume": 96.26716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1308.52, "quote_volume": 358.53448, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 16213.96, "quote_volume": 4442.96987, "trades": 65, "taker_buy_volume": 4963.36, "taker_buy_quote": 1360.30547}, {"ts": 1775083920000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 1513.01, "quote_volume": 415.73424, "trades": 3, "taker_buy_volume": 1169.5, "taker_buy_quote": 321.6125}, {"ts": 1775083980000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 989.29, "quote_volume": 272.05475, "trades": 4, "taker_buy_volume": 989.29, "taker_buy_quote": 272.05475}, {"ts": 1775084040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3468.5, "quote_volume": 953.8375, "trades": 2, "taker_buy_volume": 3468.5, "taker_buy_quote": 953.8375}, {"ts": 1775084100000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 2013.31, "quote_volume": 557.23533, "trades": 6, "taker_buy_volume": 1713.31, "taker_buy_quote": 474.43533}, {"ts": 1775084160000, "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 17318.12, "quote_volume": 4774.33926, "trades": 50, "taker_buy_volume": 3340.08, "taker_buy_quote": 922.04062}, {"ts": 1775084220000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 5662.81, "quote_volume": 1568.59837, "trades": 7, "taker_buy_volume": 2212.07, "taker_buy_quote": 612.74339}, {"ts": 1775084280000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 8920.23, "quote_volume": 2470.90371, "trades": 10, "taker_buy_volume": 3347.68, "taker_buy_quote": 927.30736}, {"ts": 1775084340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 3091.71, "quote_volume": 856.40367, "trades": 5, "taker_buy_volume": 3025.39, "taker_buy_quote": 838.03303}, {"ts": 1775084400000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 6424.43, "quote_volume": 1779.56711, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084460000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 802.8, "quote_volume": 222.32081, "trades": 4, "taker_buy_volume": 748.01, "taker_buy_quote": 207.19877}, {"ts": 1775084520000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 442.53, "quote_volume": 122.13828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084580000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 5358.57, "quote_volume": 1478.96532, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 766.85, "quote_volume": 211.6506, "trades": 3, "taker_buy_volume": 766.85, "taker_buy_quote": 211.6506}, {"ts": 1775084700000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 150.0, "quote_volume": 41.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 389.89, "quote_volume": 107.60964, "trades": 1, "taker_buy_volume": 389.89, "taker_buy_quote": 107.60964}, {"ts": 1775084880000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 534.37, "quote_volume": 146.95175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085000000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1300.95, "quote_volume": 357.76125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 397.56, "quote_volume": 109.329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 7547.73, "quote_volume": 2075.62575, "trades": 63, "taker_buy_volume": 911.72, "taker_buy_quote": 250.723}, {"ts": 1775085300000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 192.14, "quote_volume": 52.8385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3726.99, "quote_volume": 1024.92225, "trades": 3, "taker_buy_volume": 3434.73, "taker_buy_quote": 944.55075}, {"ts": 1775085420000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 6079.78, "quote_volume": 1671.9395, "trades": 36, "taker_buy_volume": 4534.28, "taker_buy_quote": 1246.927}, {"ts": 1775085480000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 2116.91, "quote_volume": 584.26716, "trades": 2, "taker_buy_volume": 2116.91, "taker_buy_quote": 584.26716}, {"ts": 1775085540000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 139.45, "quote_volume": 38.62765, "trades": 1, "taker_buy_volume": 139.45, "taker_buy_quote": 38.62765}, {"ts": 1775085600000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 4767.89, "quote_volume": 1315.93764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085660000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 2881.67, "quote_volume": 795.34092, "trades": 5, "taker_buy_volume": 2831.67, "taker_buy_quote": 781.54092}, {"ts": 1775085720000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 84.74, "quote_volume": 23.41345, "trades": 2, "taker_buy_volume": 25.21, "taker_buy_quote": 6.98317}, {"ts": 1775085780000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 2378.87, "quote_volume": 658.37317, "trades": 2, "taker_buy_volume": 1805.05, "taker_buy_quote": 499.99885}, {"ts": 1775085960000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 3542.47, "quote_volume": 981.45806, "trades": 9, "taker_buy_volume": 2663.67, "taker_buy_quote": 738.03046}, {"ts": 1775086080000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 218.13, "quote_volume": 60.64014, "trades": 1, "taker_buy_volume": 218.13, "taker_buy_quote": 60.64014}, {"ts": 1775086140000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.03, "quote_volume": 9.98031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 4662.18, "quote_volume": 1289.93536, "trades": 5, "taker_buy_volume": 248.81, "taker_buy_quote": 68.92037}, {"ts": 1775086260000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 212.99, "quote_volume": 58.78524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 89.87, "quote_volume": 24.80412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 15026.46, "quote_volume": 4162.32942, "trades": 67, "taker_buy_volume": 11276.0, "taker_buy_quote": 3123.452}, {"ts": 1775086500000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 382.9, "quote_volume": 106.0633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 62.27, "quote_volume": 17.27621, "trades": 2, "taker_buy_volume": 27.42, "taker_buy_quote": 7.62276}, {"ts": 1775086620000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 17653.72, "quote_volume": 4907.73416, "trades": 6, "taker_buy_volume": 14477.67, "taker_buy_quote": 4024.79226}, {"ts": 1775086800000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 408.94, "quote_volume": 113.68532, "trades": 2, "taker_buy_volume": 408.94, "taker_buy_quote": 113.68532}, {"ts": 1775086860000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 681.77, "quote_volume": 189.2675, "trades": 3, "taker_buy_volume": 417.21, "taker_buy_quote": 115.98438}, {"ts": 1775086920000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 770.68, "quote_volume": 214.24904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1784.75, "quote_volume": 496.1605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087160000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 737.84, "quote_volume": 205.83636, "trades": 2, "taker_buy_volume": 716.84, "taker_buy_quote": 199.99836}, {"ts": 1775087220000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 143.95, "quote_volume": 40.16205, "trades": 2, "taker_buy_volume": 143.95, "taker_buy_quote": 40.16205}, {"ts": 1775087280000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 139.62, "quote_volume": 38.89658, "trades": 2, "taker_buy_volume": 82.22, "taker_buy_quote": 22.93938}, {"ts": 1775087340000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 13501.29, "quote_volume": 3766.85991, "trades": 76, "taker_buy_volume": 6907.56, "taker_buy_quote": 1927.20924}, {"ts": 1775087460000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1376.15, "quote_volume": 383.94585, "trades": 1, "taker_buy_volume": 1376.15, "taker_buy_quote": 383.94585}, {"ts": 1775087520000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1746.1, "quote_volume": 487.1619, "trades": 7, "taker_buy_volume": 1746.1, "taker_buy_quote": 487.1619}, {"ts": 1775087580000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 19280.78, "quote_volume": 5397.81458, "trades": 80, "taker_buy_volume": 14458.06, "taker_buy_quote": 4048.2568}, {"ts": 1775087640000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 189.4, "quote_volume": 53.032, "trades": 3, "taker_buy_volume": 189.4, "taker_buy_quote": 53.032}, {"ts": 1775087700000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 35.0, "quote_volume": 9.8, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 9.8}, {"ts": 1775087760000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 7338.91, "quote_volume": 2054.87667, "trades": 6, "taker_buy_volume": 31.6, "taker_buy_quote": 8.848}, {"ts": 1775087820000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 54.83, "quote_volume": 15.29757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 2174.59, "quote_volume": 606.71061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 3979.06, "quote_volume": 1110.15774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088000000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 6439.25, "quote_volume": 1790.1115, "trades": 7, "taker_buy_volume": 3125.5, "taker_buy_quote": 868.889}, {"ts": 1775088060000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 4383.23, "quote_volume": 1218.53794, "trades": 5, "taker_buy_volume": 4286.11, "taker_buy_quote": 1191.53858}, {"ts": 1775088120000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 11340.11, "quote_volume": 3144.48559, "trades": 9, "taker_buy_volume": 4322.78, "taker_buy_quote": 1197.41006}, {"ts": 1775088180000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 7888.12, "quote_volume": 2192.83059, "trades": 30, "taker_buy_volume": 3658.93, "taker_buy_quote": 1017.18254}, {"ts": 1775088240000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 7470.94, "quote_volume": 2076.89178, "trades": 12, "taker_buy_volume": 3367.38, "taker_buy_quote": 936.13164}, {"ts": 1775088300000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088360000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 4716.59, "quote_volume": 1311.21202, "trades": 7, "taker_buy_volume": 1953.97, "taker_buy_quote": 543.20366}, {"ts": 1775088420000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 17.98, "quote_volume": 4.99844, "trades": 1, "taker_buy_volume": 17.98, "taker_buy_quote": 4.99844}, {"ts": 1775088480000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088540000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1127.45, "quote_volume": 312.30365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 5081.32, "quote_volume": 1407.52564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088960000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 9506.39, "quote_volume": 2632.95404, "trades": 16, "taker_buy_volume": 6899.26, "taker_buy_quote": 1911.09502}, {"ts": 1775089020000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1684.0, "quote_volume": 466.468, "trades": 19, "taker_buy_volume": 1108.2, "taker_buy_quote": 306.9714}, {"ts": 1775089080000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 5205.32, "quote_volume": 1441.87364, "trades": 9, "taker_buy_volume": 5205.32, "taker_buy_quote": 1441.87364}, {"ts": 1775089140000, "open": 0.278, "high": 0.28, "low": 0.278, "close": 0.279, "volume": 43848.53, "quote_volume": 12237.20479, "trades": 70, "taker_buy_volume": 38750.72, "taker_buy_quote": 10814.9158}, {"ts": 1775089200000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 11398.36, "quote_volume": 3180.26718, "trades": 49, "taker_buy_volume": 1340.26, "taker_buy_quote": 374.05728}, {"ts": 1775089260000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 9779.38, "quote_volume": 2727.41902, "trades": 13, "taker_buy_volume": 2564.49, "taker_buy_quote": 715.49271}, {"ts": 1775089320000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 598.59, "quote_volume": 167.00661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3010.6, "quote_volume": 837.2375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 45450.54, "quote_volume": 12606.3862, "trades": 28, "taker_buy_volume": 2544.73, "taker_buy_quote": 709.97967}, {"ts": 1775089500000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 18309.33, "quote_volume": 5077.97495, "trades": 70, "taker_buy_volume": 16416.31, "taker_buy_quote": 4553.60841}, {"ts": 1775089560000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 190.08, "quote_volume": 52.84224, "trades": 1, "taker_buy_volume": 190.08, "taker_buy_quote": 52.84224}, {"ts": 1775089620000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 281.1, "quote_volume": 78.1458, "trades": 1, "taker_buy_volume": 281.1, "taker_buy_quote": 78.1458}, {"ts": 1775089680000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 6390.34, "quote_volume": 1776.51452, "trades": 10, "taker_buy_volume": 3183.0, "taker_buy_quote": 884.874}, {"ts": 1775089740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 630.21, "quote_volume": 175.19838, "trades": 5, "taker_buy_volume": 630.21, "taker_buy_quote": 175.19838}, {"ts": 1775089800000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 5037.64, "quote_volume": 1395.42628, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089860000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1942.83, "quote_volume": 538.16391, "trades": 9, "taker_buy_volume": 1832.85, "taker_buy_quote": 507.69945}, {"ts": 1775089920000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 330.32, "quote_volume": 91.49864, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089980000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 12182.82, "quote_volume": 3375.33393, "trades": 54, "taker_buy_volume": 7269.79, "taker_buy_quote": 2014.42462}, {"ts": 1775090040000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 5012.56, "quote_volume": 1393.46164, "trades": 67, "taker_buy_volume": 4982.52, "taker_buy_quote": 1385.14056}, {"ts": 1775090100000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 58.0, "quote_volume": 16.124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 191.45, "quote_volume": 53.2231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090220000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 3108.85, "quote_volume": 864.2603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 17068.11, "quote_volume": 4727.86647, "trades": 69, "taker_buy_volume": 2521.49, "taker_buy_quote": 698.45273}, {"ts": 1775090340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 588.94, "quote_volume": 163.13638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090400000, "open": 0.277, "high": 0.279, "low": 0.277, "close": 0.279, "volume": 9516.51, "quote_volume": 2647.54216, "trades": 32, "taker_buy_volume": 9442.79, "taker_buy_quote": 2627.12172}, {"ts": 1775090460000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 434.89, "quote_volume": 121.07173, "trades": 3, "taker_buy_volume": 172.31, "taker_buy_quote": 48.07449}, {"ts": 1775090520000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 3622.95, "quote_volume": 1007.1801, "trades": 5, "taker_buy_volume": 122.3, "taker_buy_quote": 33.9994}, {"ts": 1775090580000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 3720.8, "quote_volume": 1034.3824, "trades": 7, "taker_buy_volume": 3720.8, "taker_buy_quote": 1034.3824}, {"ts": 1775090700000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 3706.0, "quote_volume": 1030.268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090760000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 90.7, "quote_volume": 25.2146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090940000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091000000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091120000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 6319.88, "quote_volume": 1763.24652, "trades": 9, "taker_buy_volume": 2897.94, "taker_buy_quote": 808.52526}, {"ts": 1775091180000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 4179.74, "quote_volume": 1166.14746, "trades": 28, "taker_buy_volume": 4179.74, "taker_buy_quote": 1166.14746}, {"ts": 1775091240000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091300000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 176.58, "quote_volume": 49.4424, "trades": 2, "taker_buy_volume": 176.58, "taker_buy_quote": 49.4424}, {"ts": 1775091360000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 12212.38, "quote_volume": 3417.9984, "trades": 14, "taker_buy_volume": 4228.0, "taker_buy_quote": 1183.84}, {"ts": 1775091420000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 28.78, "quote_volume": 8.02962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091540000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 6024.41, "quote_volume": 1686.80583, "trades": 6, "taker_buy_volume": 2417.82, "taker_buy_quote": 676.9896}, {"ts": 1775091660000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091720000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 64.36, "quote_volume": 17.95644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091780000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 16670.02, "quote_volume": 4667.53942, "trades": 13, "taker_buy_volume": 8810.18, "taker_buy_quote": 2466.8504}, {"ts": 1775091840000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 6884.9, "quote_volume": 1927.73072, "trades": 10, "taker_buy_volume": 3086.91, "taker_buy_quote": 864.3348}, {"ts": 1775091900000, "open": 0.28, "high": 0.28, "low": 0.278, "close": 0.279, "volume": 32329.11, "quote_volume": 9012.43873, "trades": 165, "taker_buy_volume": 7844.98, "taker_buy_quote": 2188.08145}, {"ts": 1775091960000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 13785.3, "quote_volume": 3859.79364, "trades": 64, "taker_buy_volume": 10306.77, "taker_buy_quote": 2885.8956}, {"ts": 1775092020000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 189.06, "quote_volume": 52.9368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092080000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 13286.96, "quote_volume": 3737.40415, "trades": 19, "taker_buy_volume": 13210.37, "taker_buy_quote": 3715.80577}, {"ts": 1775092140000, "open": 0.282, "high": 0.284, "low": 0.282, "close": 0.284, "volume": 926.11, "quote_volume": 261.9362, "trades": 7, "taker_buy_volume": 737.72, "taker_buy_quote": 208.81022}, {"ts": 1775092200000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 4172.25, "quote_volume": 1179.96912, "trades": 17, "taker_buy_volume": 23.5, "taker_buy_quote": 6.6505}, {"ts": 1775092260000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 10701.56, "quote_volume": 3028.54148, "trades": 14, "taker_buy_volume": 6907.7, "taker_buy_quote": 1954.8791}, {"ts": 1775092320000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 7250.27, "quote_volume": 2051.7908, "trades": 7, "taker_buy_volume": 3920.76, "taker_buy_quote": 1109.57508}, {"ts": 1775092380000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 9095.11, "quote_volume": 2573.91613, "trades": 12, "taker_buy_volume": 2636.31, "taker_buy_quote": 746.07573}, {"ts": 1775092440000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1559.07, "quote_volume": 441.21681, "trades": 3, "taker_buy_volume": 1559.07, "taker_buy_quote": 441.21681}, {"ts": 1775092500000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 5277.01, "quote_volume": 1488.3042, "trades": 59, "taker_buy_volume": 187.38, "taker_buy_quote": 53.02854}, {"ts": 1775092560000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 180.3, "quote_volume": 50.8446, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 50.8446}, {"ts": 1775092620000, "open": 0.281, "high": 0.281, "low": 0.279, "close": 0.279, "volume": 7776.46, "quote_volume": 2179.7353, "trades": 10, "taker_buy_volume": 3185.32, "taker_buy_quote": 891.8896}, {"ts": 1775092680000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 20852.4, "quote_volume": 5805.13215, "trades": 34, "taker_buy_volume": 14728.68, "taker_buy_quote": 4099.31294}, {"ts": 1775092740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 7807.18, "quote_volume": 2170.39604, "trades": 9, "taker_buy_volume": 3135.72, "taker_buy_quote": 871.73016}, {"ts": 1775092800000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 19434.03, "quote_volume": 5395.675, "trades": 86, "taker_buy_volume": 6237.89, "taker_buy_quote": 1734.13342}, {"ts": 1775092860000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 5276.5, "quote_volume": 1469.6935, "trades": 10, "taker_buy_volume": 2826.5, "taker_buy_quote": 788.5935}, {"ts": 1775092920000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1557.44, "quote_volume": 431.41088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092980000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 10382.32, "quote_volume": 2875.90264, "trades": 29, "taker_buy_volume": 7343.92, "taker_buy_quote": 2034.26584}, {"ts": 1775093040000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 3336.64, "quote_volume": 927.36747, "trades": 5, "taker_buy_volume": 2215.19, "taker_buy_quote": 615.82282}, {"ts": 1775093100000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 7639.19, "quote_volume": 2118.11618, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093160000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 21548.1, "quote_volume": 5968.78768, "trades": 18, "taker_buy_volume": 18921.47, "taker_buy_quote": 5241.24719}, {"ts": 1775093220000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 3277.55, "quote_volume": 907.88135, "trades": 16, "taker_buy_volume": 2531.2, "taker_buy_quote": 701.1424}, {"ts": 1775093280000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 2654.97, "quote_volume": 738.08166, "trades": 10, "taker_buy_volume": 2654.97, "taker_buy_quote": 738.08166}, {"ts": 1775093340000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1200.0, "quote_volume": 334.8, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 334.8}, {"ts": 1775093400000, "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 7148.55, "quote_volume": 1985.93174, "trades": 64, "taker_buy_volume": 35.84, "taker_buy_quote": 9.99936}, {"ts": 1775093460000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 399.14, "quote_volume": 110.85639, "trades": 3, "taker_buy_volume": 294.61, "taker_buy_quote": 81.90158}, {"ts": 1775093520000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 14625.47, "quote_volume": 4040.3946, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 6145.86, "quote_volume": 1702.40322, "trades": 13, "taker_buy_volume": 3972.85, "taker_buy_quote": 1100.47945}, {"ts": 1775093640000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 4304.57, "quote_volume": 1191.62639, "trades": 15, "taker_buy_volume": 3532.58, "taker_buy_quote": 978.52466}, {"ts": 1775093700000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 12278.56, "quote_volume": 3401.26112, "trades": 17, "taker_buy_volume": 5614.52, "taker_buy_quote": 1555.32204}, {"ts": 1775093760000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 5381.52, "quote_volume": 1490.68104, "trades": 9, "taker_buy_volume": 3053.62, "taker_buy_quote": 845.85274}, {"ts": 1775093820000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 3759.25, "quote_volume": 1041.2789, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 6460.88, "quote_volume": 1789.66376, "trades": 8, "taker_buy_volume": 3395.49, "taker_buy_quote": 940.55073}, {"ts": 1775093940000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 13466.65, "quote_volume": 3716.7954, "trades": 70, "taker_buy_volume": 3134.11, "taker_buy_quote": 865.01436}, {"ts": 1775094000000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1582.51, "quote_volume": 436.77276, "trades": 2, "taker_buy_volume": 1201.64, "taker_buy_quote": 331.65264}, {"ts": 1775094060000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 1724.58, "quote_volume": 474.78409, "trades": 4, "taker_buy_volume": 524.59, "taker_buy_quote": 144.78684}, {"ts": 1775094120000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1375.16, "quote_volume": 378.169, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094180000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 6609.03, "quote_volume": 1824.09228, "trades": 8, "taker_buy_volume": 3948.31, "taker_buy_quote": 1089.73356}, {"ts": 1775094240000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 8233.67, "quote_volume": 2271.30172, "trades": 41, "taker_buy_volume": 2784.0, "taker_buy_quote": 768.384}, {"ts": 1775094300000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 11178.67, "quote_volume": 3085.31292, "trades": 24, "taker_buy_volume": 5143.04, "taker_buy_quote": 1419.47904}, {"ts": 1775094360000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 10449.88, "quote_volume": 2884.16688, "trades": 18, "taker_buy_volume": 5219.83, "taker_buy_quote": 1440.67308}, {"ts": 1775094420000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094480000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 83.94, "quote_volume": 23.1335, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 13.8}, {"ts": 1775094540000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 2534.96, "quote_volume": 697.2429, "trades": 4, "taker_buy_volume": 128.9, "taker_buy_quote": 35.5764}, {"ts": 1775094660000, "open": 0.275, "high": 0.275, "low": 0.272, "close": 0.274, "volume": 57742.02, "quote_volume": 15797.72703, "trades": 102, "taker_buy_volume": 238.12, "taker_buy_quote": 65.0615}, {"ts": 1775094720000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 193.87, "quote_volume": 52.92651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 17627.62, "quote_volume": 4827.12143, "trades": 65, "taker_buy_volume": 14781.17, "taker_buy_quote": 4050.04058}, {"ts": 1775094840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 4828.81, "quote_volume": 1323.09394, "trades": 9, "taker_buy_volume": 4080.04, "taker_buy_quote": 1117.93096}, {"ts": 1775094900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 7364.43, "quote_volume": 2017.85382, "trades": 9, "taker_buy_volume": 2659.13, "taker_buy_quote": 728.60162}, {"ts": 1775094960000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 1038.73, "quote_volume": 285.62049, "trades": 3, "taker_buy_volume": 1008.47, "taker_buy_quote": 277.32925}, {"ts": 1775095080000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095140000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 6893.75, "quote_volume": 1895.78125, "trades": 7, "taker_buy_volume": 3451.38, "taker_buy_quote": 949.1295}, {"ts": 1775095200000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1300.94, "quote_volume": 357.7585, "trades": 2, "taker_buy_volume": 1300.94, "taker_buy_quote": 357.7585}, {"ts": 1775095260000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 19949.21, "quote_volume": 5473.93143, "trades": 26, "taker_buy_volume": 13151.72, "taker_buy_quote": 3611.45826}, {"ts": 1775095320000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 7541.28, "quote_volume": 2058.76944, "trades": 55, "taker_buy_volume": 2285.65, "taker_buy_quote": 623.98245}, {"ts": 1775095380000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 8330.49, "quote_volume": 2274.16705, "trades": 14, "taker_buy_volume": 2823.74, "taker_buy_quote": 770.88102}, {"ts": 1775095440000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095500000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 9972.54, "quote_volume": 2724.0077, "trades": 17, "taker_buy_volume": 6214.14, "taker_buy_quote": 1697.9645}, {"ts": 1775095560000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 19249.29, "quote_volume": 5286.69229, "trades": 72, "taker_buy_volume": 16863.2, "taker_buy_quote": 4630.51754}, {"ts": 1775095620000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 4578.86, "quote_volume": 1259.1865, "trades": 4, "taker_buy_volume": 4578.86, "taker_buy_quote": 1259.1865}, {"ts": 1775095680000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 11525.18, "quote_volume": 3169.4245, "trades": 8, "taker_buy_volume": 5783.11, "taker_buy_quote": 1590.35525}, {"ts": 1775095740000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 653.92, "quote_volume": 179.828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 9661.75, "quote_volume": 2666.73786, "trades": 4, "taker_buy_volume": 9661.75, "taker_buy_quote": 2666.73786}, {"ts": 1775095860000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 9761.88, "quote_volume": 2694.22516, "trades": 64, "taker_buy_volume": 3857.59, "taker_buy_quote": 1064.69484}, {"ts": 1775095920000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 20.69, "quote_volume": 5.71044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 5230.51, "quote_volume": 1443.62076, "trades": 11, "taker_buy_volume": 2520.32, "taker_buy_quote": 695.60832}, {"ts": 1775096040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 5623.8, "quote_volume": 1552.1688, "trades": 13, "taker_buy_volume": 3057.03, "taker_buy_quote": 843.74028}, {"ts": 1775096100000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 16711.11, "quote_volume": 4612.26636, "trades": 34, "taker_buy_volume": 16711.11, "taker_buy_quote": 4612.26636}, {"ts": 1775096160000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 2828.49, "quote_volume": 780.66324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096220000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 17625.27, "quote_volume": 4855.95881, "trades": 76, "taker_buy_volume": 14847.67, "taker_buy_quote": 4092.11881}, {"ts": 1775096280000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 8726.98, "quote_volume": 2406.16018, "trades": 34, "taker_buy_volume": 3765.32, "taker_buy_quote": 1039.22832}, {"ts": 1775096340000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3988.59, "quote_volume": 1096.86225, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096400000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 3482.45, "quote_volume": 954.22766, "trades": 4, "taker_buy_volume": 36.36, "taker_buy_quote": 9.999}, {"ts": 1775096460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 35.42, "quote_volume": 9.66966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096580000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 26119.29, "quote_volume": 7152.4759, "trades": 173, "taker_buy_volume": 17370.45, "taker_buy_quote": 4761.4241}, {"ts": 1775096640000, "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.272, "volume": 11152.91, "quote_volume": 3046.59317, "trades": 46, "taker_buy_volume": 8768.52, "taker_buy_quote": 2395.69146}, {"ts": 1775096700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 7872.68, "quote_volume": 2141.36896, "trades": 36, "taker_buy_volume": 3445.58, "taker_buy_quote": 937.19776}, {"ts": 1775096760000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 10825.17, "quote_volume": 2940.64363, "trades": 19, "taker_buy_volume": 3871.58, "taker_buy_quote": 1053.06976}, {"ts": 1775096820000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 653.28, "quote_volume": 177.03888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 258.86, "quote_volume": 70.15106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 819.18, "quote_volume": 221.99778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1713.19, "quote_volume": 464.27449, "trades": 5, "taker_buy_volume": 118.31, "taker_buy_quote": 32.06201}, {"ts": 1775097120000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 3843.8, "quote_volume": 1042.5778, "trades": 10, "taker_buy_volume": 3803.86, "taker_buy_quote": 1031.75406}, {"ts": 1775097180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 153.6, "quote_volume": 41.7792, "trades": 1, "taker_buy_volume": 153.6, "taker_buy_quote": 41.7792}, {"ts": 1775097300000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 3822.83, "quote_volume": 1036.65641, "trades": 6, "taker_buy_volume": 734.07, "taker_buy_quote": 199.60245}, {"ts": 1775097360000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.271, "volume": 20284.13, "quote_volume": 5477.65364, "trades": 77, "taker_buy_volume": 4343.2, "taker_buy_quote": 1173.63035}, {"ts": 1775097420000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 4414.97, "quote_volume": 1197.36717, "trades": 9, "taker_buy_volume": 2991.33, "taker_buy_quote": 811.56073}, {"ts": 1775097480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1796.71, "quote_volume": 485.1117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 735.76, "quote_volume": 199.39096, "trades": 4, "taker_buy_volume": 735.76, "taker_buy_quote": 199.39096}, {"ts": 1775097600000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1784.81, "quote_volume": 483.68351, "trades": 5, "taker_buy_volume": 1784.81, "taker_buy_quote": 483.68351}, {"ts": 1775097660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 59.32, "quote_volume": 16.07572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 19079.0, "quote_volume": 5151.85292, "trades": 52, "taker_buy_volume": 4670.19, "taker_buy_quote": 1260.9513}, {"ts": 1775097840000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5910.17, "quote_volume": 1595.7459, "trades": 12, "taker_buy_volume": 2596.86, "taker_buy_quote": 701.1522}, {"ts": 1775097900000, "open": 0.269, "high": 0.271, "low": 0.269, "close": 0.271, "volume": 4273.51, "quote_volume": 1154.1233, "trades": 12, "taker_buy_volume": 3636.41, "taker_buy_quote": 982.7434}, {"ts": 1775097960000, "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 17108.61, "quote_volume": 4606.38004, "trades": 21, "taker_buy_volume": 492.03, "taker_buy_quote": 133.34013}, {"ts": 1775098020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 196.42, "quote_volume": 52.83698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 468.56, "quote_volume": 126.5112, "trades": 1, "taker_buy_volume": 468.56, "taker_buy_quote": 126.5112}, {"ts": 1775098200000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5193.49, "quote_volume": 1402.2423, "trades": 13, "taker_buy_volume": 5193.49, "taker_buy_quote": 1402.2423}, {"ts": 1775098260000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 6130.48, "quote_volume": 1655.2296, "trades": 20, "taker_buy_volume": 3294.93, "taker_buy_quote": 889.6311}, {"ts": 1775098320000, "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 8831.13, "quote_volume": 2394.88369, "trades": 21, "taker_buy_volume": 8600.17, "taker_buy_quote": 2332.52449}, {"ts": 1775098380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 629.03, "quote_volume": 170.46713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 35.04, "quote_volume": 9.49584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 5200.17, "quote_volume": 1409.24607, "trades": 12, "taker_buy_volume": 2206.48, "taker_buy_quote": 597.95608}, {"ts": 1775098920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 875.6, "quote_volume": 236.412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098980000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 5252.34, "quote_volume": 1426.07454, "trades": 8, "taker_buy_volume": 5185.8, "taker_buy_quote": 1408.0422}, {"ts": 1775099040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 7977.34, "quote_volume": 2161.85914, "trades": 8, "taker_buy_volume": 2079.78, "taker_buy_quote": 563.62038}, {"ts": 1775099100000, "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 9578.45, "quote_volume": 2603.50168, "trades": 67, "taker_buy_volume": 9578.45, "taker_buy_quote": 2603.50168}, {"ts": 1775099160000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 318.96, "quote_volume": 87.39504, "trades": 1, "taker_buy_volume": 318.96, "taker_buy_quote": 87.39504}, {"ts": 1775099220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 3415.08, "quote_volume": 935.73192, "trades": 32, "taker_buy_volume": 1890.08, "taker_buy_quote": 517.88192}, {"ts": 1775099280000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1090.25, "quote_volume": 298.7285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099340000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 387.36, "quote_volume": 106.13664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 2797.02, "quote_volume": 766.36494, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2500.0, "quote_volume": 682.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099520000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 4165.37, "quote_volume": 1133.59992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099580000, "open": 0.272, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 5016.43, "quote_volume": 1370.35941, "trades": 33, "taker_buy_volume": 4826.2, "taker_buy_quote": 1318.46625}, {"ts": 1775099640000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2269.34, "quote_volume": 619.52982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 8291.81, "quote_volume": 2255.37232, "trades": 69, "taker_buy_volume": 5862.65, "taker_buy_quote": 1594.6408}, {"ts": 1775099760000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 3049.01, "quote_volume": 834.32974, "trades": 5, "taker_buy_volume": 3049.01, "taker_buy_quote": 834.32974}, {"ts": 1775099820000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 7669.12, "quote_volume": 2097.50624, "trades": 23, "taker_buy_volume": 3836.48, "taker_buy_quote": 1051.19552}, {"ts": 1775099880000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 8314.36, "quote_volume": 2269.96626, "trades": 36, "taker_buy_volume": 4404.43, "taker_buy_quote": 1202.55537}, {"ts": 1775099940000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 3814.83, "quote_volume": 1045.26342, "trades": 1, "taker_buy_volume": 3814.83, "taker_buy_quote": 1045.26342}, {"ts": 1775100000000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 4948.59, "quote_volume": 1350.96507, "trades": 7, "taker_buy_volume": 2466.26, "taker_buy_quote": 673.28898}, {"ts": 1775100060000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2064.1, "quote_volume": 565.5634, "trades": 3, "taker_buy_volume": 2064.1, "taker_buy_quote": 565.5634}, {"ts": 1775100120000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 729.92, "quote_volume": 199.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1845.66, "quote_volume": 505.71084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 3276.73, "quote_volume": 897.82402, "trades": 5, "taker_buy_volume": 2721.73, "taker_buy_quote": 745.75402}, {"ts": 1775100300000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 4992.48, "quote_volume": 1372.932, "trades": 10, "taker_buy_volume": 2364.62, "taker_buy_quote": 650.2705}, {"ts": 1775100360000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100420000, "open": 0.276, "high": 0.283, "low": 0.276, "close": 0.28, "volume": 185880.11, "quote_volume": 51843.9634, "trades": 567, "taker_buy_volume": 133514.5, "taker_buy_quote": 37248.5857}, {"ts": 1775100480000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 1142.16, "quote_volume": 319.84005, "trades": 14, "taker_buy_volume": 53.38, "taker_buy_quote": 14.99978}, {"ts": 1775100540000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 8530.31, "quote_volume": 2394.49411, "trades": 66, "taker_buy_volume": 3403.75, "taker_buy_quote": 956.45375}, {"ts": 1775100600000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 95.95, "quote_volume": 26.96195, "trades": 1, "taker_buy_volume": 95.95, "taker_buy_quote": 26.96195}, {"ts": 1775100660000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 9586.08, "quote_volume": 2684.48576, "trades": 64, "taker_buy_volume": 5306.98, "taker_buy_quote": 1486.33776}, {"ts": 1775100720000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 8509.64, "quote_volume": 2381.89777, "trades": 41, "taker_buy_volume": 5314.2, "taker_buy_quote": 1487.976}, {"ts": 1775100780000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3534.78, "quote_volume": 986.18375, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1650.11, "quote_volume": 458.73058, "trades": 8, "taker_buy_volume": 49.4, "taker_buy_quote": 13.7332}, {"ts": 1775100900000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100960000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 7306.25, "quote_volume": 2038.44375, "trades": 60, "taker_buy_volume": 5188.94, "taker_buy_quote": 1447.71426}, {"ts": 1775101020000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 612.29, "quote_volume": 170.79004, "trades": 3, "taker_buy_volume": 573.42, "taker_buy_quote": 159.98418}, {"ts": 1775101080000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 4491.65, "quote_volume": 1253.17035, "trades": 5, "taker_buy_volume": 4491.65, "taker_buy_quote": 1253.17035}, {"ts": 1775101140000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 421.57, "quote_volume": 117.61803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101200000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 4806.39, "quote_volume": 1341.36734, "trades": 27, "taker_buy_volume": 3263.97, "taker_buy_quote": 911.03216}, {"ts": 1775101260000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 2856.66, "quote_volume": 796.9705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 6805.62, "quote_volume": 1891.82775, "trades": 13, "taker_buy_volume": 2578.15, "taker_buy_quote": 716.7257}, {"ts": 1775101380000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 193.86, "quote_volume": 53.69922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101440000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101500000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 13935.21, "quote_volume": 3874.87328, "trades": 11, "taker_buy_volume": 10921.98, "taker_buy_quote": 3037.19534}, {"ts": 1775101560000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101620000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 17039.31, "quote_volume": 4736.92818, "trades": 36, "taker_buy_volume": 12656.41, "taker_buy_quote": 3518.48198}, {"ts": 1775101680000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 10915.94, "quote_volume": 3036.21217, "trades": 7, "taker_buy_volume": 10915.94, "taker_buy_quote": 3036.21217}, {"ts": 1775101740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 4205.53, "quote_volume": 1169.13734, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101800000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 21.97, "quote_volume": 6.08569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101860000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101920000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 60.35, "quote_volume": 16.71695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 691.78, "quote_volume": 192.31484, "trades": 1, "taker_buy_volume": 691.78, "taker_buy_quote": 192.31484}, {"ts": 1775102040000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 8821.78, "quote_volume": 2452.45484, "trades": 2, "taker_buy_volume": 8821.78, "taker_buy_quote": 2452.45484}, {"ts": 1775102100000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 2995.96, "quote_volume": 832.87688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102160000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 9879.14, "quote_volume": 2746.40092, "trades": 7, "taker_buy_volume": 9806.04, "taker_buy_quote": 2726.07912}, {"ts": 1775102220000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102340000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 8273.74, "quote_volume": 2308.498, "trades": 3, "taker_buy_volume": 8273.74, "taker_buy_quote": 2308.498}, {"ts": 1775102400000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 8604.64, "quote_volume": 2409.2992, "trades": 15, "taker_buy_volume": 1956.57, "taker_buy_quote": 547.8396}, {"ts": 1775102460000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 2803.68, "quote_volume": 785.93765, "trades": 3, "taker_buy_volume": 2803.68, "taker_buy_quote": 785.93765}, {"ts": 1775102520000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 11534.42, "quote_volume": 3249.98281, "trades": 64, "taker_buy_volume": 8098.94, "taker_buy_quote": 2281.3976}, {"ts": 1775102580000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1822.33, "quote_volume": 513.89706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 11237.18, "quote_volume": 3168.88476, "trades": 21, "taker_buy_volume": 2169.28, "taker_buy_quote": 611.73696}, {"ts": 1775102700000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 2468.67, "quote_volume": 696.23694, "trades": 4, "taker_buy_volume": 2468.67, "taker_buy_quote": 696.23694}, {"ts": 1775102760000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 332.83, "quote_volume": 93.85806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102820000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102880000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 6853.09, "quote_volume": 1939.09588, "trades": 9, "taker_buy_volume": 6524.5, "taker_buy_quote": 1846.4335}, {"ts": 1775102940000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 7764.8, "quote_volume": 2189.6736, "trades": 67, "taker_buy_volume": 2365.9, "taker_buy_quote": 667.1838}, {"ts": 1775103060000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 6865.9, "quote_volume": 1936.1838, "trades": 11, "taker_buy_volume": 3631.32, "taker_buy_quote": 1024.03224}, {"ts": 1775103120000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 2597.11, "quote_volume": 732.24159, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103180000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 15785.37, "quote_volume": 4435.68897, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103240000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1138.84, "quote_volume": 318.8752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 19778.14, "quote_volume": 5557.65734, "trades": 13, "taker_buy_volume": 18618.32, "taker_buy_quote": 5231.74792}, {"ts": 1775103360000, "open": 0.281, "high": 0.283, "low": 0.28, "close": 0.283, "volume": 12192.91, "quote_volume": 3430.90755, "trades": 22, "taker_buy_volume": 8540.63, "taker_buy_quote": 2404.73417}, {"ts": 1775103420000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 7442.78, "quote_volume": 2106.13651, "trades": 6, "taker_buy_volume": 7272.55, "taker_buy_quote": 2058.13165}, {"ts": 1775103480000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 14725.58, "quote_volume": 4181.92844, "trades": 22, "taker_buy_volume": 7747.64, "taker_buy_quote": 2200.32976}, {"ts": 1775103540000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 597.43, "quote_volume": 169.15972, "trades": 4, "taker_buy_volume": 87.03, "taker_buy_quote": 24.71652}, {"ts": 1775103600000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 762.11, "quote_volume": 215.67713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103660000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 10345.97, "quote_volume": 2934.79525, "trades": 16, "taker_buy_volume": 2499.22, "taker_buy_quote": 709.77848}, {"ts": 1775103720000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 5627.48, "quote_volume": 1592.24059, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103780000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1161.01, "quote_volume": 327.40482, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103840000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 379.16, "quote_volume": 106.92312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103900000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 883.85, "quote_volume": 249.2457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103960000, "open": 0.282, "high": 0.284, "low": 0.282, "close": 0.284, "volume": 16198.43, "quote_volume": 4597.67342, "trades": 72, "taker_buy_volume": 15295.3, "taker_buy_quote": 4342.72056}, {"ts": 1775104020000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 6535.29, "quote_volume": 1855.97635, "trades": 67, "taker_buy_volume": 31.81, "taker_buy_quote": 9.03404}, {"ts": 1775104080000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 8505.42, "quote_volume": 2415.1337, "trades": 13, "taker_buy_volume": 5755.78, "taker_buy_quote": 1634.64152}, {"ts": 1775104140000, "open": 0.283, "high": 0.285, "low": 0.283, "close": 0.283, "volume": 29518.54, "quote_volume": 8376.44149, "trades": 173, "taker_buy_volume": 13030.76, "taker_buy_quote": 3694.47856}, {"ts": 1775104200000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 3790.84, "quote_volume": 1072.4297, "trades": 16, "taker_buy_volume": 158.67, "taker_buy_quote": 44.90361}, {"ts": 1775104260000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 154.07, "quote_volume": 43.44774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 4333.46, "quote_volume": 1228.80111, "trades": 7, "taker_buy_volume": 4281.14, "taker_buy_quote": 1213.94223}, {"ts": 1775104380000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 204.41, "quote_volume": 58.25685, "trades": 1, "taker_buy_volume": 204.41, "taker_buy_quote": 58.25685}, {"ts": 1775104440000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 47.0, "quote_volume": 13.348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 2429.65, "quote_volume": 689.73683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104560000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 2039.4, "quote_volume": 577.1502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 0.283, "high": 0.283, "low": 0.281, "close": 0.281, "volume": 18158.55, "quote_volume": 5129.46832, "trades": 41, "taker_buy_volume": 12067.7, "taker_buy_quote": 3410.37248}, {"ts": 1775104680000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 24898.43, "quote_volume": 6975.23483, "trades": 80, "taker_buy_volume": 3386.48, "taker_buy_quote": 948.2144}, {"ts": 1775104740000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 6989.54, "quote_volume": 1957.0712, "trades": 60, "taker_buy_volume": 5073.33, "taker_buy_quote": 1420.5324}, {"ts": 1775104800000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 3009.95, "quote_volume": 842.27282, "trades": 13, "taker_buy_volume": 2496.77, "taker_buy_quote": 699.0956}, {"ts": 1775104860000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 4552.58, "quote_volume": 1276.1846, "trades": 5, "taker_buy_volume": 4552.58, "taker_buy_quote": 1276.1846}, {"ts": 1775104980000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 2398.34, "quote_volume": 671.47222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 1753.57, "quote_volume": 490.71612, "trades": 3, "taker_buy_volume": 1470.09, "taker_buy_quote": 411.6252}, {"ts": 1775105100000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 1985.0, "quote_volume": 554.3798, "trades": 6, "taker_buy_volume": 564.8, "taker_buy_quote": 158.144}, {"ts": 1775105160000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 4279.79, "quote_volume": 1198.3412, "trades": 31, "taker_buy_volume": 4279.79, "taker_buy_quote": 1198.3412}, {"ts": 1775105220000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.279, "volume": 25462.72, "quote_volume": 7129.23698, "trades": 8, "taker_buy_volume": 205.61, "taker_buy_quote": 57.77641}, {"ts": 1775105280000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105340000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 2218.17, "quote_volume": 618.86943, "trades": 4, "taker_buy_volume": 71.68, "taker_buy_quote": 19.99872}, {"ts": 1775105400000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 6896.01, "quote_volume": 1917.09078, "trades": 55, "taker_buy_volume": 4592.02, "taker_buy_quote": 1276.58156}, {"ts": 1775105460000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 11974.0, "quote_volume": 3329.6577, "trades": 72, "taker_buy_volume": 7855.5, "taker_buy_quote": 2184.7147}, {"ts": 1775105520000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 989.7, "quote_volume": 274.33597, "trades": 4, "taker_buy_volume": 189.07, "taker_buy_quote": 52.56146}, {"ts": 1775105580000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 3387.65, "quote_volume": 937.99166, "trades": 6, "taker_buy_volume": 133.72, "taker_buy_quote": 37.04044}, {"ts": 1775105640000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 22674.64, "quote_volume": 6270.47846, "trades": 132, "taker_buy_volume": 13017.35, "taker_buy_quote": 3602.96822}, {"ts": 1775105700000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 7258.91, "quote_volume": 2001.41994, "trades": 16, "taker_buy_volume": 2218.33, "taker_buy_quote": 612.25908}, {"ts": 1775105760000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 6879.46, "quote_volume": 1897.8115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105820000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 150.0, "quote_volume": 41.55, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 41.55}, {"ts": 1775105880000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 24850.34, "quote_volume": 6877.10758, "trades": 51, "taker_buy_volume": 11365.31, "taker_buy_quote": 3148.19087}, {"ts": 1775105940000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 11409.56, "quote_volume": 3160.44812, "trades": 68, "taker_buy_volume": 7867.62, "taker_buy_quote": 2179.33074}, {"ts": 1775106000000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2637.15, "quote_volume": 730.49055, "trades": 4, "taker_buy_volume": 2637.15, "taker_buy_quote": 730.49055}, {"ts": 1775106060000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1669.73, "quote_volume": 462.51521, "trades": 8, "taker_buy_volume": 831.13, "taker_buy_quote": 230.22301}, {"ts": 1775106120000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 115.59, "quote_volume": 32.01843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106180000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 2271.67, "quote_volume": 631.48618, "trades": 3, "taker_buy_volume": 2233.59, "taker_buy_quote": 620.93802}, {"ts": 1775106240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2536.89, "quote_volume": 702.71853, "trades": 7, "taker_buy_volume": 522.8, "taker_buy_quote": 144.8156}, {"ts": 1775106300000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 6610.26, "quote_volume": 1826.16838, "trades": 19, "taker_buy_volume": 1191.6, "taker_buy_quote": 328.8816}, {"ts": 1775106360000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 8496.21, "quote_volume": 2344.95396, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 7065.85, "quote_volume": 1950.1746, "trades": 67, "taker_buy_volume": 5117.17, "taker_buy_quote": 1412.33892}, {"ts": 1775106480000, "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 34346.39, "quote_volume": 9444.72339, "trades": 9, "taker_buy_volume": 191.45, "taker_buy_quote": 52.8402}, {"ts": 1775106540000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106600000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 101.17, "quote_volume": 27.74725, "trades": 2, "taker_buy_volume": 26.67, "taker_buy_quote": 7.33425}, {"ts": 1775106660000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 7864.71, "quote_volume": 2154.62368, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106720000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 186.93, "quote_volume": 51.08663, "trades": 4, "taker_buy_volume": 54.74, "taker_buy_quote": 14.99876}, {"ts": 1775106780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 379.55, "quote_volume": 103.9967, "trades": 1, "taker_buy_volume": 379.55, "taker_buy_quote": 103.9967}, {"ts": 1775106900000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 9192.71, "quote_volume": 2520.17709, "trades": 73, "taker_buy_volume": 8972.71, "taker_buy_quote": 2459.89709}, {"ts": 1775106960000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 7960.82, "quote_volume": 2180.47127, "trades": 9, "taker_buy_volume": 3165.05, "taker_buy_quote": 867.2237}, {"ts": 1775107020000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 3439.59, "quote_volume": 939.00807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 14330.72, "quote_volume": 3909.69884, "trades": 46, "taker_buy_volume": 7034.87, "taker_buy_quote": 1920.55289}, {"ts": 1775107140000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 16905.8, "quote_volume": 4625.21739, "trades": 146, "taker_buy_volume": 13587.21, "taker_buy_quote": 3716.50658}, {"ts": 1775107200000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 278.03, "quote_volume": 76.00585, "trades": 3, "taker_buy_volume": 103.66, "taker_buy_quote": 28.40284}, {"ts": 1775107260000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 4425.67, "quote_volume": 1212.63358, "trades": 8, "taker_buy_volume": 2154.38, "taker_buy_quote": 590.30012}, {"ts": 1775107320000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 3077.76, "quote_volume": 843.23716, "trades": 9, "taker_buy_volume": 771.03, "taker_buy_quote": 211.26222}, {"ts": 1775107380000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2445.89, "quote_volume": 670.17386, "trades": 4, "taker_buy_volume": 2445.89, "taker_buy_quote": 670.17386}, {"ts": 1775107440000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2882.5, "quote_volume": 789.805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 11092.74, "quote_volume": 3028.70477, "trades": 71, "taker_buy_volume": 4537.05, "taker_buy_quote": 1239.0014}, {"ts": 1775107560000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1217.55, "quote_volume": 331.1736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 80.2, "quote_volume": 21.8144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 188.7, "quote_volume": 51.3264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 21325.6, "quote_volume": 5808.2026, "trades": 73, "taker_buy_volume": 5068.51, "taker_buy_quote": 1383.70323}, {"ts": 1775107920000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 4994.07, "quote_volume": 1360.54892, "trades": 15, "taker_buy_volume": 4955.59, "taker_buy_quote": 1350.08236}, {"ts": 1775107980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 367.64, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 193.91, "quote_volume": 52.74352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 690.5, "quote_volume": 187.816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 6732.05, "quote_volume": 1831.1176, "trades": 7, "taker_buy_volume": 5103.33, "taker_buy_quote": 1388.10576}, {"ts": 1775108400000, "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 8551.89, "quote_volume": 2326.83521, "trades": 72, "taker_buy_volume": 6172.86, "taker_buy_quote": 1679.76282}, {"ts": 1775108460000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 316.84, "quote_volume": 86.49732, "trades": 2, "taker_buy_volume": 316.84, "taker_buy_quote": 86.49732}, {"ts": 1775108520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 42.73, "quote_volume": 11.66529, "trades": 1, "taker_buy_volume": 42.73, "taker_buy_quote": 11.66529}, {"ts": 1775108580000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 12181.33, "quote_volume": 3321.76609, "trades": 63, "taker_buy_volume": 2125.64, "taker_buy_quote": 580.29972}, {"ts": 1775108700000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 236.45, "quote_volume": 64.3144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 5154.34, "quote_volume": 1402.16612, "trades": 16, "taker_buy_volume": 2284.51, "taker_buy_quote": 621.57236}, {"ts": 1775108820000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 2731.44, "quote_volume": 742.95168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 15593.33, "quote_volume": 4241.38576, "trades": 133, "taker_buy_volume": 14084.21, "taker_buy_quote": 3830.90512}, {"ts": 1775109000000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 3139.19, "quote_volume": 852.95687, "trades": 10, "taker_buy_volume": 20.31, "taker_buy_quote": 5.52432}, {"ts": 1775109060000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 4295.37, "quote_volume": 1166.92984, "trades": 7, "taker_buy_volume": 2346.28, "taker_buy_quote": 638.18816}, {"ts": 1775109120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 371.09, "quote_volume": 100.93648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109180000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 1316.36, "quote_volume": 358.37157, "trades": 7, "taker_buy_volume": 321.65, "taker_buy_quote": 87.81045}, {"ts": 1775109240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 212.49, "quote_volume": 57.79728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109300000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 6188.67, "quote_volume": 1689.23941, "trades": 33, "taker_buy_volume": 2901.94, "taker_buy_quote": 792.22962}, {"ts": 1775109360000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 8652.51, "quote_volume": 2362.13523, "trades": 33, "taker_buy_volume": 4941.51, "taker_buy_quote": 1349.03223}, {"ts": 1775109420000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 8707.2, "quote_volume": 2377.0656, "trades": 12, "taker_buy_volume": 3829.69, "taker_buy_quote": 1045.50537}, {"ts": 1775109480000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2549.66, "quote_volume": 696.05718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 4252.22, "quote_volume": 1160.85606, "trades": 4, "taker_buy_volume": 1671.73, "taker_buy_quote": 456.38229}, {"ts": 1775109660000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 2983.94, "quote_volume": 814.96312, "trades": 25, "taker_buy_volume": 2097.35, "taker_buy_quote": 572.92405}, {"ts": 1775109720000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 6933.2, "quote_volume": 1899.44335, "trades": 70, "taker_buy_volume": 4628.14, "taker_buy_quote": 1268.11036}, {"ts": 1775109780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 3741.91, "quote_volume": 1021.54143, "trades": 7, "taker_buy_volume": 1768.99, "taker_buy_quote": 482.93427}, {"ts": 1775109840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109900000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 329.23, "quote_volume": 89.87979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 5210.52, "quote_volume": 1423.13734, "trades": 11, "taker_buy_volume": 2917.73, "taker_buy_quote": 797.20567}, {"ts": 1775110020000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 3042.89, "quote_volume": 831.60997, "trades": 6, "taker_buy_volume": 1011.5, "taker_buy_quote": 277.0405}, {"ts": 1775110080000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 3845.46, "quote_volume": 1053.51968, "trades": 22, "taker_buy_volume": 2562.08, "taker_buy_quote": 702.00992}, {"ts": 1775110140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 828.49, "quote_volume": 227.00626, "trades": 3, "taker_buy_volume": 828.49, "taker_buy_quote": 227.00626}, {"ts": 1775110200000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 16319.91, "quote_volume": 4461.96108, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 60803.75, "quote_volume": 16599.19302, "trades": 25, "taker_buy_volume": 55280.11, "taker_buy_quote": 15091.47003}, {"ts": 1775110320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 23.84, "quote_volume": 6.48448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2477.6, "quote_volume": 676.3848, "trades": 10, "taker_buy_volume": 2477.6, "taker_buy_quote": 676.3848}, {"ts": 1775110440000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2014.59, "quote_volume": 549.98307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 1613.0, "quote_volume": 441.18378, "trades": 10, "taker_buy_volume": 1266.31, "taker_buy_quote": 346.53741}, {"ts": 1775110560000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 242.19, "quote_volume": 66.31142, "trades": 2, "taker_buy_volume": 193.55, "taker_buy_quote": 53.0327}, {"ts": 1775110620000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 4301.24, "quote_volume": 1178.53976, "trades": 9, "taker_buy_volume": 4301.24, "taker_buy_quote": 1178.53976}, {"ts": 1775110680000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 184.12, "quote_volume": 50.633, "trades": 1, "taker_buy_volume": 184.12, "taker_buy_quote": 50.633}, {"ts": 1775110740000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 768.23, "quote_volume": 211.26325, "trades": 3, "taker_buy_volume": 768.23, "taker_buy_quote": 211.26325}, {"ts": 1775110800000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2092.89, "quote_volume": 575.54475, "trades": 7, "taker_buy_volume": 1727.18, "taker_buy_quote": 474.9745}, {"ts": 1775110860000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 10513.28, "quote_volume": 2901.66528, "trades": 72, "taker_buy_volume": 10128.93, "taker_buy_quote": 2795.58468}, {"ts": 1775110920000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 946.56, "quote_volume": 261.25056, "trades": 3, "taker_buy_volume": 560.5, "taker_buy_quote": 154.698}, {"ts": 1775110980000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 4166.22, "quote_volume": 1149.87672, "trades": 9, "taker_buy_volume": 1371.0, "taker_buy_quote": 378.396}, {"ts": 1775111040000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 4747.81, "quote_volume": 1310.17375, "trades": 15, "taker_buy_volume": 584.3, "taker_buy_quote": 161.2668}, {"ts": 1775111100000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111160000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 21.73, "quote_volume": 5.99748, "trades": 1, "taker_buy_volume": 21.73, "taker_buy_quote": 5.99748}, {"ts": 1775111280000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 44.23, "quote_volume": 12.16325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111340000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3100.69, "quote_volume": 855.79044, "trades": 9, "taker_buy_volume": 3100.69, "taker_buy_quote": 855.79044}, {"ts": 1775111400000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 23218.68, "quote_volume": 6417.03502, "trades": 41, "taker_buy_volume": 13473.75, "taker_buy_quote": 3727.43434}, {"ts": 1775111460000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 3383.66, "quote_volume": 936.54801, "trades": 7, "taker_buy_volume": 2657.85, "taker_buy_quote": 736.22445}, {"ts": 1775111520000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 53.34, "quote_volume": 14.77518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111580000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 2657.51, "quote_volume": 738.73304, "trades": 7, "taker_buy_volume": 2602.77, "taker_buy_quote": 723.57006}, {"ts": 1775111640000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 221.0, "quote_volume": 61.438, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 61.438}, {"ts": 1775111700000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111820000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 15486.13, "quote_volume": 4305.14414, "trades": 14, "taker_buy_volume": 2122.35, "taker_buy_quote": 590.0133}, {"ts": 1775111880000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 3660.47, "quote_volume": 1020.22947, "trades": 6, "taker_buy_volume": 2618.81, "taker_buy_quote": 730.64799}, {"ts": 1775111940000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 1630.51, "quote_volume": 454.93926, "trades": 9, "taker_buy_volume": 26.97, "taker_buy_quote": 7.5516}, {"ts": 1775112000000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 10461.18, "quote_volume": 2916.88389, "trades": 19, "taker_buy_volume": 4654.11, "taker_buy_quote": 1298.49669}, {"ts": 1775112060000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 2086.76, "quote_volume": 580.09897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112120000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 8206.31, "quote_volume": 2281.35418, "trades": 34, "taker_buy_volume": 6148.63, "taker_buy_quote": 1709.31914}, {"ts": 1775112180000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 4887.64, "quote_volume": 1366.17849, "trades": 12, "taker_buy_volume": 4887.64, "taker_buy_quote": 1366.17849}, {"ts": 1775112240000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 17693.37, "quote_volume": 4954.1436, "trades": 15, "taker_buy_volume": 15429.22, "taker_buy_quote": 4320.1816}, {"ts": 1775112300000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 604.59, "quote_volume": 169.2852, "trades": 3, "taker_buy_volume": 604.59, "taker_buy_quote": 169.2852}, {"ts": 1775112360000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 6164.53, "quote_volume": 1724.88697, "trades": 10, "taker_buy_volume": 2053.63, "taker_buy_quote": 575.0164}, {"ts": 1775112420000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 10737.08, "quote_volume": 2996.7992, "trades": 83, "taker_buy_volume": 2372.58, "taker_buy_quote": 663.1037}, {"ts": 1775112480000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 5638.45, "quote_volume": 1572.79184, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112540000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 5375.66, "quote_volume": 1494.43348, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 12329.51, "quote_volume": 3415.30279, "trades": 9, "taker_buy_volume": 28.52, "taker_buy_quote": 7.92856}, {"ts": 1775112660000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2455.07, "quote_volume": 680.05439, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112720000, "open": 0.277, "high": 0.279, "low": 0.277, "close": 0.279, "volume": 5083.45, "quote_volume": 1410.45896, "trades": 18, "taker_buy_volume": 3806.25, "taker_buy_quote": 1056.67456}, {"ts": 1775112780000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 19983.85, "quote_volume": 5575.90425, "trades": 88, "taker_buy_volume": 15726.78, "taker_buy_quote": 4388.18172}, {"ts": 1775112840000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 11344.72, "quote_volume": 3176.1428, "trades": 6, "taker_buy_volume": 10965.92, "taker_buy_quote": 3070.4576}, {"ts": 1775112900000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 3815.1, "quote_volume": 1068.20987, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 252.0}, {"ts": 1775112960000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 3227.3, "quote_volume": 900.4167, "trades": 9, "taker_buy_volume": 1085.2, "taker_buy_quote": 302.7708}, {"ts": 1775113020000, "open": 0.279, "high": 0.281, "low": 0.279, "close": 0.281, "volume": 17670.46, "quote_volume": 4942.49249, "trades": 58, "taker_buy_volume": 11908.85, "taker_buy_quote": 3335.0033}, {"ts": 1775113080000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 16060.95, "quote_volume": 4495.58765, "trades": 23, "taker_buy_volume": 2297.56, "taker_buy_quote": 643.3168}, {"ts": 1775113140000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 1609.31, "quote_volume": 450.8387, "trades": 12, "taker_buy_volume": 1609.31, "taker_buy_quote": 450.8387}, {"ts": 1775113200000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 1831.67, "quote_volume": 514.5207, "trades": 15, "taker_buy_volume": 1653.1, "taker_buy_quote": 464.5211}, {"ts": 1775113260000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 3699.53, "quote_volume": 1039.56793, "trades": 12, "taker_buy_volume": 1608.46, "taker_buy_quote": 451.97726}, {"ts": 1775113320000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 7726.85, "quote_volume": 2179.21905, "trades": 12, "taker_buy_volume": 6013.59, "taker_buy_quote": 1696.07973}, {"ts": 1775113380000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 48.22, "quote_volume": 13.59804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113440000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 99.37, "quote_volume": 28.02234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113500000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 12211.31, "quote_volume": 3452.94871, "trades": 42, "taker_buy_volume": 4802.58, "taker_buy_quote": 1359.13014}, {"ts": 1775113560000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 7985.13, "quote_volume": 2256.55401, "trades": 33, "taker_buy_volume": 2373.31, "taker_buy_quote": 671.64673}, {"ts": 1775113620000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 8694.06, "quote_volume": 2447.08959, "trades": 75, "taker_buy_volume": 2464.73, "taker_buy_quote": 692.58913}, {"ts": 1775113680000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 8502.66, "quote_volume": 2382.76512, "trades": 47, "taker_buy_volume": 2692.65, "taker_buy_quote": 753.942}, {"ts": 1775113740000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 4963.87, "quote_volume": 1389.8836, "trades": 16, "taker_buy_volume": 3951.66, "taker_buy_quote": 1106.4648}, {"ts": 1775113800000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 3739.01, "quote_volume": 1050.66181, "trades": 11, "taker_buy_volume": 3739.01, "taker_buy_quote": 1050.66181}, {"ts": 1775113860000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 1086.46, "quote_volume": 306.01745, "trades": 4, "taker_buy_volume": 722.19, "taker_buy_quote": 203.65758}, {"ts": 1775113920000, "open": 0.281, "high": 0.283, "low": 0.281, "close": 0.282, "volume": 22110.3, "quote_volume": 6244.05985, "trades": 46, "taker_buy_volume": 14627.65, "taker_buy_quote": 4134.68167}, {"ts": 1775113980000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 11757.87, "quote_volume": 3315.71934, "trades": 24, "taker_buy_volume": 3389.32, "taker_buy_quote": 955.78824}, {"ts": 1775114040000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1657.71, "quote_volume": 467.47422, "trades": 10, "taker_buy_volume": 1477.71, "taker_buy_quote": 416.71422}, {"ts": 1775114100000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 20176.96, "quote_volume": 5712.65959, "trades": 35, "taker_buy_volume": 14294.69, "taker_buy_quote": 4047.97718}, {"ts": 1775114160000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 12697.28, "quote_volume": 3593.33024, "trades": 22, "taker_buy_volume": 5570.47, "taker_buy_quote": 1576.44301}, {"ts": 1775114220000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 4464.16, "quote_volume": 1263.77028, "trades": 10, "taker_buy_volume": 2369.16, "taker_buy_quote": 670.88528}, {"ts": 1775114280000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 2310.72, "quote_volume": 656.24448, "trades": 13, "taker_buy_volume": 2310.72, "taker_buy_quote": 656.24448}, {"ts": 1775114340000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 19225.6, "quote_volume": 5461.2849, "trades": 39, "taker_buy_volume": 11641.02, "taker_buy_quote": 3307.26418}, {"ts": 1775114400000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 7156.88, "quote_volume": 2027.13877, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114460000, "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 42950.07, "quote_volume": 12072.61957, "trades": 143, "taker_buy_volume": 8649.1, "taker_buy_quote": 2430.3971}, {"ts": 1775114520000, "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 16564.02, "quote_volume": 4654.40505, "trades": 20, "taker_buy_volume": 7559.87, "taker_buy_quote": 2130.09048}, {"ts": 1775114580000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 4327.0, "quote_volume": 1213.3863, "trades": 8, "taker_buy_volume": 4327.0, "taker_buy_quote": 1213.3863}, {"ts": 1775114640000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 16196.87, "quote_volume": 4547.18702, "trades": 83, "taker_buy_volume": 11299.61, "taker_buy_quote": 3173.16368}, {"ts": 1775114700000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 14707.16, "quote_volume": 4147.37998, "trades": 14, "taker_buy_volume": 12411.08, "taker_buy_quote": 3499.92456}, {"ts": 1775114760000, "open": 0.282, "high": 0.283, "low": 0.281, "close": 0.281, "volume": 13263.71, "quote_volume": 3739.86534, "trades": 39, "taker_buy_volume": 12479.16, "taker_buy_quote": 3519.40679}, {"ts": 1775114820000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 447.79, "quote_volume": 125.85376, "trades": 2, "taker_buy_volume": 24.77, "taker_buy_quote": 6.98514}, {"ts": 1775114880000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 16364.27, "quote_volume": 4625.47138, "trades": 37, "taker_buy_volume": 16364.27, "taker_buy_quote": 4625.47138}, {"ts": 1775114940000, "open": 0.282, "high": 0.283, "low": 0.281, "close": 0.281, "volume": 13626.21, "quote_volume": 3834.38171, "trades": 19, "taker_buy_volume": 17.66, "taker_buy_quote": 4.99778}, {"ts": 1775115000000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 3546.23, "quote_volume": 996.60745, "trades": 7, "taker_buy_volume": 1751.16, "taker_buy_quote": 492.19278}, {"ts": 1775115060000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 62.07, "quote_volume": 17.44167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115120000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 6984.9, "quote_volume": 1969.7418, "trades": 9, "taker_buy_volume": 4480.37, "taker_buy_quote": 1263.46434}, {"ts": 1775115180000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 7063.21, "quote_volume": 1998.88843, "trades": 9, "taker_buy_volume": 3974.24, "taker_buy_quote": 1124.70992}, {"ts": 1775115240000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 6110.05, "quote_volume": 1729.53845, "trades": 10, "taker_buy_volume": 3893.43, "taker_buy_quote": 1102.23499}, {"ts": 1775115300000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 5791.52, "quote_volume": 1639.17621, "trades": 27, "taker_buy_volume": 3197.65, "taker_buy_quote": 905.111}, {"ts": 1775115360000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 4165.69, "quote_volume": 1183.05596, "trades": 9, "taker_buy_volume": 2140.56, "taker_buy_quote": 607.91904}, {"ts": 1775115420000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 26.33, "quote_volume": 7.47772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115480000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1134.55, "quote_volume": 322.2122, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 9857.25, "quote_volume": 2809.06063, "trades": 19, "taker_buy_volume": 5606.05, "taker_buy_quote": 1597.72425}, {"ts": 1775115660000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115720000, "open": 0.284, "high": 0.285, "low": 0.283, "close": 0.283, "volume": 5664.28, "quote_volume": 1607.19511, "trades": 14, "taker_buy_volume": 620.56, "taker_buy_quote": 176.8596}, {"ts": 1775115780000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 4036.33, "quote_volume": 1143.40299, "trades": 44, "taker_buy_volume": 1121.6, "taker_buy_quote": 318.5344}, {"ts": 1775115840000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 2532.15, "quote_volume": 719.1306, "trades": 18, "taker_buy_volume": 2532.15, "taker_buy_quote": 719.1306}, {"ts": 1775115900000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 372.76, "quote_volume": 105.86384, "trades": 3, "taker_buy_volume": 372.76, "taker_buy_quote": 105.86384}, {"ts": 1775115960000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 3443.49, "quote_volume": 974.50767, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 17169.58, "quote_volume": 4859.68426, "trades": 74, "taker_buy_volume": 14404.69, "taker_buy_quote": 4077.22039}, {"ts": 1775116140000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116200000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 2252.21, "quote_volume": 635.03422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116260000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 2760.97, "quote_volume": 775.83257, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 235.13, "quote_volume": 66.30666, "trades": 1, "taker_buy_volume": 235.13, "taker_buy_quote": 66.30666}, {"ts": 1775116380000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 10313.63, "quote_volume": 2908.44366, "trades": 15, "taker_buy_volume": 8647.86, "taker_buy_quote": 2438.69652}, {"ts": 1775116440000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 4616.79, "quote_volume": 1301.93478, "trades": 8, "taker_buy_volume": 2661.03, "taker_buy_quote": 750.41046}, {"ts": 1775116500000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 187.05, "quote_volume": 52.7481, "trades": 1, "taker_buy_volume": 187.05, "taker_buy_quote": 52.7481}, {"ts": 1775116560000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 2368.3, "quote_volume": 667.8606, "trades": 5, "taker_buy_volume": 2368.3, "taker_buy_quote": 667.8606}, {"ts": 1775116620000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 1452.48, "quote_volume": 411.05184, "trades": 1, "taker_buy_volume": 1452.48, "taker_buy_quote": 411.05184}, {"ts": 1775116680000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 887.72, "quote_volume": 250.89152, "trades": 4, "taker_buy_volume": 554.48, "taker_buy_quote": 156.91784}, {"ts": 1775116740000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 9651.51, "quote_volume": 2719.23622, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116800000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 8446.2, "quote_volume": 2381.8284, "trades": 13, "taker_buy_volume": 5135.68, "taker_buy_quote": 1448.26176}, {"ts": 1775116860000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 946.12, "quote_volume": 266.76411, "trades": 6, "taker_buy_volume": 904.39, "taker_buy_quote": 255.03798}, {"ts": 1775116920000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 7839.05, "quote_volume": 2210.7996, "trades": 17, "taker_buy_volume": 5752.22, "taker_buy_quote": 1622.31354}, {"ts": 1775116980000, "open": 0.282, "high": 0.283, "low": 0.281, "close": 0.282, "volume": 15850.46, "quote_volume": 4471.40421, "trades": 75, "taker_buy_volume": 4952.39, "taker_buy_quote": 1398.18879}, {"ts": 1775117040000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 2326.57, "quote_volume": 656.09274, "trades": 4, "taker_buy_volume": 2326.57, "taker_buy_quote": 656.09274}, {"ts": 1775117100000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 8434.23, "quote_volume": 2386.88709, "trades": 11, "taker_buy_volume": 4593.45, "taker_buy_quote": 1299.94635}, {"ts": 1775117160000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 5601.16, "quote_volume": 1590.72944, "trades": 13, "taker_buy_volume": 2292.26, "taker_buy_quote": 651.00184}, {"ts": 1775117220000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 13581.36, "quote_volume": 3865.50442, "trades": 44, "taker_buy_volume": 4161.32, "taker_buy_quote": 1185.9762}, {"ts": 1775117280000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 1676.93, "quote_volume": 476.27025, "trades": 5, "taker_buy_volume": 22.13, "taker_buy_quote": 6.30705}, {"ts": 1775117340000, "open": 0.285, "high": 0.286, "low": 0.284, "close": 0.285, "volume": 20001.09, "quote_volume": 5701.77773, "trades": 55, "taker_buy_volume": 15894.66, "taker_buy_quote": 4531.48064}, {"ts": 1775117400000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 58566.9, "quote_volume": 16687.4138, "trades": 21, "taker_buy_volume": 2615.77, "taker_buy_quote": 745.49445}, {"ts": 1775117460000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 25446.73, "quote_volume": 7276.5921, "trades": 78, "taker_buy_volume": 21632.09, "taker_buy_quote": 6186.77774}, {"ts": 1775117520000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 362.06, "quote_volume": 103.49916, "trades": 3, "taker_buy_volume": 312.06, "taker_buy_quote": 89.24916}, {"ts": 1775117580000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 17652.37, "quote_volume": 5064.98741, "trades": 43, "taker_buy_volume": 13681.78, "taker_buy_quote": 3925.42808}, {"ts": 1775117640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 7175.91, "quote_volume": 2059.48617, "trades": 33, "taker_buy_volume": 4973.9, "taker_buy_quote": 1427.5093}, {"ts": 1775117700000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 6611.81, "quote_volume": 1897.42164, "trades": 16, "taker_buy_volume": 2186.38, "taker_buy_quote": 627.49106}, {"ts": 1775117760000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 45103.46, "quote_volume": 12865.51648, "trades": 167, "taker_buy_volume": 5773.93, "taker_buy_quote": 1648.52714}, {"ts": 1775117820000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 7324.65, "quote_volume": 2093.24455, "trades": 9, "taker_buy_volume": 3213.84, "taker_buy_quote": 919.15824}, {"ts": 1775117880000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 2954.13, "quote_volume": 844.28882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117940000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 9266.45, "quote_volume": 2633.28649, "trades": 63, "taker_buy_volume": 2467.47, "taker_buy_quote": 700.76148}, {"ts": 1775118000000, "open": 0.285, "high": 0.285, "low": 0.283, "close": 0.283, "volume": 1627.08, "quote_volume": 461.34476, "trades": 7, "taker_buy_volume": 328.26, "taker_buy_quote": 93.5541}, {"ts": 1775118060000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 3760.09, "quote_volume": 1067.86556, "trades": 14, "taker_buy_volume": 2851.88, "taker_buy_quote": 809.93392}, {"ts": 1775118120000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 176.4, "quote_volume": 49.9212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118180000, "open": 0.284, "high": 0.286, "low": 0.284, "close": 0.286, "volume": 4461.33, "quote_volume": 1269.47601, "trades": 14, "taker_buy_volume": 4461.33, "taker_buy_quote": 1269.47601}, {"ts": 1775118240000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 730.49, "quote_volume": 208.92014, "trades": 2, "taker_buy_volume": 730.49, "taker_buy_quote": 208.92014}, {"ts": 1775118300000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 43628.82, "quote_volume": 12470.64852, "trades": 93, "taker_buy_volume": 35488.69, "taker_buy_quote": 10147.5072}, {"ts": 1775118360000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 6789.5, "quote_volume": 1941.79703, "trades": 21, "taker_buy_volume": 4379.26, "taker_buy_quote": 1252.46839}, {"ts": 1775118420000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 257.78, "quote_volume": 73.51085, "trades": 2, "taker_buy_volume": 43.55, "taker_buy_quote": 12.4553}, {"ts": 1775118480000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 35.44, "quote_volume": 10.1004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118540000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 2689.04, "quote_volume": 769.06741, "trades": 19, "taker_buy_volume": 1761.28, "taker_buy_quote": 503.87178}, {"ts": 1775118600000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 11686.95, "quote_volume": 3342.56348, "trades": 16, "taker_buy_volume": 2535.03, "taker_buy_quote": 725.11436}, {"ts": 1775118660000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 5215.99, "quote_volume": 1486.57812, "trades": 10, "taker_buy_volume": 1031.94, "taker_buy_quote": 294.12387}, {"ts": 1775118720000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 23891.09, "quote_volume": 6785.06956, "trades": 76, "taker_buy_volume": 240.7, "taker_buy_quote": 68.3588}, {"ts": 1775118780000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 11367.95, "quote_volume": 3249.00395, "trades": 12, "taker_buy_volume": 7234.69, "taker_buy_quote": 2066.89159}, {"ts": 1775118840000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 948.26, "quote_volume": 271.20236, "trades": 3, "taker_buy_volume": 948.26, "taker_buy_quote": 271.20236}, {"ts": 1775118900000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.288, "volume": 7358.04, "quote_volume": 2113.3786, "trades": 15, "taker_buy_volume": 7305.23, "taker_buy_quote": 2098.27494}, {"ts": 1775118960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 574.85, "quote_volume": 164.98195, "trades": 2, "taker_buy_volume": 574.85, "taker_buy_quote": 164.98195}, {"ts": 1775119020000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 7337.01, "quote_volume": 2098.38486, "trades": 66, "taker_buy_volume": 901.69, "taker_buy_quote": 257.88334}, {"ts": 1775119080000, "open": 0.285, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 67960.94, "quote_volume": 19466.37371, "trades": 103, "taker_buy_volume": 59331.41, "taker_buy_quote": 16996.09861}, {"ts": 1775119140000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 8150.76, "quote_volume": 2325.10958, "trades": 15, "taker_buy_volume": 2394.84, "taker_buy_quote": 682.5294}, {"ts": 1775119200000, "open": 0.284, "high": 0.285, "low": 0.283, "close": 0.283, "volume": 8491.85, "quote_volume": 2411.82061, "trades": 55, "taker_buy_volume": 6400.36, "taker_buy_quote": 1817.87174}, {"ts": 1775119260000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 8879.61, "quote_volume": 2521.80924, "trades": 71, "taker_buy_volume": 3061.84, "taker_buy_quote": 869.56256}, {"ts": 1775119320000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 558.17, "quote_volume": 158.52028, "trades": 1, "taker_buy_volume": 558.17, "taker_buy_quote": 158.52028}, {"ts": 1775119380000, "open": 0.283, "high": 0.284, "low": 0.282, "close": 0.282, "volume": 17655.04, "quote_volume": 4996.09025, "trades": 64, "taker_buy_volume": 1873.93, "taker_buy_quote": 530.58129}, {"ts": 1775119440000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 6531.2, "quote_volume": 1848.3296, "trades": 36, "taker_buy_volume": 4192.23, "taker_buy_quote": 1186.40109}, {"ts": 1775119500000, "open": 0.283, "high": 0.283, "low": 0.278, "close": 0.28, "volume": 131098.83, "quote_volume": 36719.70896, "trades": 384, "taker_buy_volume": 42312.54, "taker_buy_quote": 11845.63499}, {"ts": 1775119560000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 25183.76, "quote_volume": 7032.33218, "trades": 88, "taker_buy_volume": 14219.3, "taker_buy_quote": 3972.00774}, {"ts": 1775119620000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1363.17, "quote_volume": 383.05077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119680000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 6246.44, "quote_volume": 1754.98981, "trades": 12, "taker_buy_volume": 3421.31, "taker_buy_quote": 961.38811}, {"ts": 1775119740000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 3952.33, "quote_volume": 1106.6524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 12497.05, "quote_volume": 3499.174, "trades": 10, "taker_buy_volume": 1854.39, "taker_buy_quote": 519.2292}, {"ts": 1775119860000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 5686.45, "quote_volume": 1597.89245, "trades": 64, "taker_buy_volume": 5569.37, "taker_buy_quote": 1564.99297}, {"ts": 1775119920000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 2566.61, "quote_volume": 723.78402, "trades": 58, "taker_buy_volume": 2566.61, "taker_buy_quote": 723.78402}, {"ts": 1775119980000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 21.46, "quote_volume": 6.07318, "trades": 1, "taker_buy_volume": 21.46, "taker_buy_quote": 6.07318}, {"ts": 1775120040000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 14056.62, "quote_volume": 3978.00552, "trades": 38, "taker_buy_volume": 12185.1, "taker_buy_quote": 3448.3833}, {"ts": 1775120100000, "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.281, "volume": 10992.03, "quote_volume": 3102.60334, "trades": 17, "taker_buy_volume": 890.73, "taker_buy_quote": 252.44959}, {"ts": 1775120160000, "open": 0.281, "high": 0.284, "low": 0.281, "close": 0.283, "volume": 9244.25, "quote_volume": 2616.86935, "trades": 22, "taker_buy_volume": 7526.28, "taker_buy_quote": 2132.07246}, {"ts": 1775120220000, "open": 0.283, "high": 0.285, "low": 0.283, "close": 0.284, "volume": 15156.38, "quote_volume": 4301.3004, "trades": 141, "taker_buy_volume": 11474.31, "taker_buy_quote": 3255.59252}, {"ts": 1775120280000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 82.49, "quote_volume": 23.37283, "trades": 2, "taker_buy_volume": 28.16, "taker_buy_quote": 7.99744}, {"ts": 1775120340000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 3935.77, "quote_volume": 1113.84064, "trades": 7, "taker_buy_volume": 17.73, "taker_buy_quote": 5.03532}, {"ts": 1775120400000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 8902.69, "quote_volume": 2522.52269, "trades": 31, "taker_buy_volume": 7312.7, "taker_buy_quote": 2070.98949}, {"ts": 1775120460000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 4228.0, "quote_volume": 1197.05216, "trades": 51, "taker_buy_volume": 2340.2, "taker_buy_quote": 662.80476}, {"ts": 1775120520000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 2229.0, "quote_volume": 628.86947, "trades": 5, "taker_buy_volume": 291.47, "taker_buy_quote": 82.48601}, {"ts": 1775120580000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 25434.43, "quote_volume": 7172.50926, "trades": 71, "taker_buy_volume": 11518.53, "taker_buy_quote": 3248.22546}, {"ts": 1775120640000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 3097.74, "quote_volume": 877.80914, "trades": 6, "taker_buy_volume": 2919.93, "taker_buy_quote": 827.48891}, {"ts": 1775120700000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 151.61, "quote_volume": 42.90563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 16296.85, "quote_volume": 4628.3054, "trades": 6, "taker_buy_volume": 16118.32, "taker_buy_quote": 4577.60288}, {"ts": 1775120820000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 8562.66, "quote_volume": 2431.79544, "trades": 20, "taker_buy_volume": 1166.54, "taker_buy_quote": 331.29736}, {"ts": 1775120880000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 8898.66, "quote_volume": 2527.21944, "trades": 7, "taker_buy_volume": 1527.97, "taker_buy_quote": 433.94348}, {"ts": 1775120940000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 9855.26, "quote_volume": 2790.0098, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121000000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 2441.34, "quote_volume": 690.89922, "trades": 5, "taker_buy_volume": 2441.34, "taker_buy_quote": 690.89922}, {"ts": 1775121060000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 2471.19, "quote_volume": 701.81796, "trades": 5, "taker_buy_volume": 2262.28, "taker_buy_quote": 642.48752}, {"ts": 1775121120000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 3913.13, "quote_volume": 1111.51862, "trades": 8, "taker_buy_volume": 1781.83, "taker_buy_quote": 506.22942}, {"ts": 1775121180000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 123.72, "quote_volume": 35.13648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121240000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1099.26, "quote_volume": 312.18984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121300000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 88.21, "quote_volume": 25.05164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121360000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 9395.7, "quote_volume": 2668.3788, "trades": 67, "taker_buy_volume": 2345.67, "taker_buy_quote": 666.17028}, {"ts": 1775121420000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 2376.65, "quote_volume": 674.9686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121480000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 2206.28, "quote_volume": 624.78549, "trades": 3, "taker_buy_volume": 408.25, "taker_buy_quote": 115.943}, {"ts": 1775121540000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 4099.46, "quote_volume": 1160.14718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121600000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 13515.3, "quote_volume": 3824.8299, "trades": 108, "taker_buy_volume": 10505.15, "taker_buy_quote": 2972.95745}, {"ts": 1775121660000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 24165.35, "quote_volume": 6814.2531, "trades": 25, "taker_buy_volume": 5332.36, "taker_buy_quote": 1503.72552}, {"ts": 1775121720000, "open": 0.281, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 19180.13, "quote_volume": 5387.24897, "trades": 20, "taker_buy_volume": 443.74, "taker_buy_quote": 125.0813}, {"ts": 1775121780000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 7483.68, "quote_volume": 2104.55948, "trades": 66, "taker_buy_volume": 6991.58, "taker_buy_quote": 1966.27938}, {"ts": 1775121840000, "open": 0.281, "high": 0.281, "low": 0.278, "close": 0.278, "volume": 45569.7, "quote_volume": 12760.64193, "trades": 96, "taker_buy_volume": 2348.05, "taker_buy_quote": 659.72725}, {"ts": 1775121900000, "open": 0.279, "high": 0.279, "low": 0.276, "close": 0.278, "volume": 100515.34, "quote_volume": 27790.7946, "trades": 133, "taker_buy_volume": 28522.09, "taker_buy_quote": 7895.08485}, {"ts": 1775121960000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 3371.47, "quote_volume": 937.44455, "trades": 10, "taker_buy_volume": 3325.41, "taker_buy_quote": 924.63987}, {"ts": 1775122020000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3900.66, "quote_volume": 1087.216, "trades": 7, "taker_buy_volume": 1404.89, "taker_buy_quote": 391.96431}, {"ts": 1775122080000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 11997.15, "quote_volume": 3331.99787, "trades": 16, "taker_buy_volume": 324.39, "taker_buy_quote": 90.18042}, {"ts": 1775122140000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 20114.05, "quote_volume": 5581.7596, "trades": 83, "taker_buy_volume": 5563.79, "taker_buy_quote": 1546.73362}, {"ts": 1775122200000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 58710.65, "quote_volume": 16204.58602, "trades": 80, "taker_buy_volume": 44597.13, "taker_buy_quote": 12309.2545}, {"ts": 1775122260000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 8876.94, "quote_volume": 2459.28802, "trades": 34, "taker_buy_volume": 6584.1, "taker_buy_quote": 1824.17134}, {"ts": 1775122320000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 129.36, "quote_volume": 35.91201, "trades": 3, "taker_buy_volume": 79.29, "taker_buy_quote": 22.04262}, {"ts": 1775122380000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 13489.29, "quote_volume": 3732.17273, "trades": 10, "taker_buy_volume": 2084.54, "taker_buy_quote": 575.36914}, {"ts": 1775122440000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 3778.09, "quote_volume": 1043.66379, "trades": 8, "taker_buy_volume": 910.95, "taker_buy_quote": 252.33315}, {"ts": 1775122500000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 4368.36, "quote_volume": 1209.90523, "trades": 8, "taker_buy_volume": 4237.87, "taker_buy_quote": 1173.88999}, {"ts": 1775122560000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 1719.79, "quote_volume": 477.31158, "trades": 5, "taker_buy_volume": 929.75, "taker_buy_quote": 258.4705}, {"ts": 1775122620000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 25065.25, "quote_volume": 6934.45525, "trades": 37, "taker_buy_volume": 1811.31, "taker_buy_quote": 501.73287}, {"ts": 1775122680000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 12256.15, "quote_volume": 3379.29347, "trades": 40, "taker_buy_volume": 6637.71, "taker_buy_quote": 1832.00796}, {"ts": 1775122740000, "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 43792.54, "quote_volume": 12108.92599, "trades": 72, "taker_buy_volume": 43029.1, "taker_buy_quote": 11898.86755}, {"ts": 1775122800000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 1608.41, "quote_volume": 444.02046, "trades": 3, "taker_buy_volume": 99.3, "taker_buy_quote": 27.5061}, {"ts": 1775122860000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 248.17, "quote_volume": 68.49492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122920000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 29161.73, "quote_volume": 8025.59656, "trades": 129, "taker_buy_volume": 1562.1, "taker_buy_quote": 431.1396}, {"ts": 1775122980000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 5489.69, "quote_volume": 1510.44159, "trades": 30, "taker_buy_volume": 776.84, "taker_buy_quote": 214.40784}, {"ts": 1775123040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3700.57, "quote_volume": 1021.35732, "trades": 7, "taker_buy_volume": 2064.07, "taker_buy_quote": 569.68332}, {"ts": 1775123100000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 5102.06, "quote_volume": 1403.0665, "trades": 69, "taker_buy_volume": 274.7, "taker_buy_quote": 75.5425}, {"ts": 1775123160000, "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 20607.41, "quote_volume": 5666.96695, "trades": 155, "taker_buy_volume": 4738.8, "taker_buy_quote": 1303.79514}, {"ts": 1775123220000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 20.45, "quote_volume": 5.62375, "trades": 1, "taker_buy_volume": 20.45, "taker_buy_quote": 5.62375}, {"ts": 1775123280000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 8076.43, "quote_volume": 2221.01825, "trades": 11, "taker_buy_volume": 8076.43, "taker_buy_quote": 2221.01825}, {"ts": 1775123340000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 24429.08, "quote_volume": 6731.05527, "trades": 55, "taker_buy_volume": 16944.78, "taker_buy_quote": 4672.87277}, {"ts": 1775123400000, "open": 0.275, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 1312.36, "quote_volume": 362.1538, "trades": 18, "taker_buy_volume": 618.2, "taker_buy_quote": 170.68211}, {"ts": 1775123460000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 6152.17, "quote_volume": 1703.771, "trades": 13, "taker_buy_volume": 1858.39, "taker_buy_quote": 514.77403}, {"ts": 1775123520000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1524.16, "quote_volume": 421.60384, "trades": 6, "taker_buy_volume": 935.68, "taker_buy_quote": 259.18336}, {"ts": 1775123580000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 4383.15, "quote_volume": 1215.12074, "trades": 21, "taker_buy_volume": 2432.76, "taker_buy_quote": 674.86271}, {"ts": 1775123640000, "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 7997.99, "quote_volume": 2222.62236, "trades": 26, "taker_buy_volume": 1086.61, "taker_buy_quote": 302.26949}, {"ts": 1775123700000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 7172.08, "quote_volume": 1985.17297, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123760000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 379.77, "quote_volume": 104.81652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 100.34, "quote_volume": 27.69384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123880000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123940000, "open": 0.276, "high": 0.278, "low": 0.276, "close": 0.278, "volume": 22802.07, "quote_volume": 6316.75993, "trades": 90, "taker_buy_volume": 18624.29, "taker_buy_quote": 5163.69265}, {"ts": 1775124000000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 4329.28, "quote_volume": 1202.17086, "trades": 9, "taker_buy_volume": 2960.3, "taker_buy_quote": 822.9634}, {"ts": 1775124060000, "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 28824.8, "quote_volume": 8013.2027, "trades": 46, "taker_buy_volume": 20492.13, "taker_buy_quote": 5696.90094}, {"ts": 1775124120000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124180000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 4639.75, "quote_volume": 1285.21075, "trades": 34, "taker_buy_volume": 1488.29, "taker_buy_quote": 412.25633}, {"ts": 1775124240000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 9248.66, "quote_volume": 2557.92749, "trades": 63, "taker_buy_volume": 5297.33, "taker_buy_quote": 1467.36041}, {"ts": 1775124300000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124360000, "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 12052.69, "quote_volume": 3320.36368, "trades": 133, "taker_buy_volume": 737.4, "taker_buy_quote": 204.19294}, {"ts": 1775124420000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 26424.25, "quote_volume": 7288.6302, "trades": 24, "taker_buy_volume": 26297.45, "taker_buy_quote": 7253.6334}, {"ts": 1775124480000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 1734.05, "quote_volume": 477.3695, "trades": 9, "taker_buy_volume": 505.75, "taker_buy_quote": 139.587}, {"ts": 1775124540000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 588.42, "quote_volume": 161.8155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124600000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 2401.8, "quote_volume": 662.8968, "trades": 9, "taker_buy_volume": 2401.8, "taker_buy_quote": 662.8968}, {"ts": 1775124660000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3637.65, "quote_volume": 1000.35375, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124720000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 68.49, "quote_volume": 18.83475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124780000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 8381.97, "quote_volume": 2305.04175, "trades": 97, "taker_buy_volume": 1546.07, "taker_buy_quote": 425.16925}, {"ts": 1775124840000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 8341.01, "quote_volume": 2302.47066, "trades": 35, "taker_buy_volume": 8341.01, "taker_buy_quote": 2302.47066}, {"ts": 1775124900000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 298.34, "quote_volume": 82.34184, "trades": 2, "taker_buy_volume": 298.34, "taker_buy_quote": 82.34184}, {"ts": 1775124960000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 128.7, "quote_volume": 35.3925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125020000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 193.57, "quote_volume": 53.23175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125080000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 7318.76, "quote_volume": 2020.31506, "trades": 20, "taker_buy_volume": 5741.37, "taker_buy_quote": 1584.95542}, {"ts": 1775125140000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 914.85, "quote_volume": 252.4986, "trades": 6, "taker_buy_volume": 849.28, "taker_buy_quote": 234.40128}, {"ts": 1775125200000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125260000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 6427.16, "quote_volume": 1772.64725, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 4107.26, "quote_volume": 1133.40054, "trades": 11, "taker_buy_volume": 3904.04, "taker_buy_quote": 1077.51504}, {"ts": 1775125440000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 191.8, "quote_volume": 52.9368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125500000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 4275.32, "quote_volume": 1183.57047, "trades": 19, "taker_buy_volume": 3582.15, "taker_buy_quote": 992.25555}, {"ts": 1775125560000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 3603.91, "quote_volume": 998.28307, "trades": 5, "taker_buy_volume": 624.34, "taker_buy_quote": 172.94218}, {"ts": 1775125620000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 15026.97, "quote_volume": 4149.00853, "trades": 83, "taker_buy_volume": 4597.19, "taker_buy_quote": 1270.38925}, {"ts": 1775125680000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 138.15, "quote_volume": 38.19505, "trades": 2, "taker_buy_volume": 65.65, "taker_buy_quote": 18.18505}, {"ts": 1775125740000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125800000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125860000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 4298.47, "quote_volume": 1191.13159, "trades": 14, "taker_buy_volume": 1283.2, "taker_buy_quote": 355.9018}, {"ts": 1775125920000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125980000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 237.87, "quote_volume": 66.12786, "trades": 1, "taker_buy_volume": 237.87, "taker_buy_quote": 66.12786}, {"ts": 1775126040000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 44654.97, "quote_volume": 12335.83886, "trades": 73, "taker_buy_volume": 12651.36, "taker_buy_quote": 3494.24728}, {"ts": 1775126100000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 623.71, "quote_volume": 172.14396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126160000, "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 24900.81, "quote_volume": 6842.22459, "trades": 107, "taker_buy_volume": 3718.22, "taker_buy_quote": 1022.5105}, {"ts": 1775126220000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 2619.82, "quote_volume": 717.86691, "trades": 5, "taker_buy_volume": 36.23, "taker_buy_quote": 9.96325}, {"ts": 1775126280000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1060.27, "quote_volume": 290.51398, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 3470.12, "quote_volume": 950.46421, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126400000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 10446.88, "quote_volume": 2851.99824, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126460000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 5729.07, "quote_volume": 1565.36499, "trades": 4, "taker_buy_volume": 1328.88, "taker_buy_quote": 364.11312}, {"ts": 1775126520000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 4748.89, "quote_volume": 1302.36936, "trades": 16, "taker_buy_volume": 2246.66, "taker_buy_quote": 616.75834}, {"ts": 1775126580000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1606.16, "quote_volume": 440.08784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126700000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1362.94, "quote_volume": 372.08262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126760000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 14778.96, "quote_volume": 4034.65608, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 1539.29, "quote_volume": 420.10499, "trades": 5, "taker_buy_volume": 1418.11, "taker_buy_quote": 387.14403}, {"ts": 1775126880000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 2685.31, "quote_volume": 733.35164, "trades": 10, "taker_buy_volume": 2336.01, "taker_buy_quote": 637.99274}, {"ts": 1775126940000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 1199.91, "quote_volume": 328.38929, "trades": 3, "taker_buy_volume": 813.86, "taker_buy_quote": 222.99764}, {"ts": 1775127000000, "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 10493.77, "quote_volume": 2864.54555, "trades": 69, "taker_buy_volume": 3509.36, "taker_buy_quote": 958.76347}, {"ts": 1775127060000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 4011.1, "quote_volume": 1095.0303, "trades": 6, "taker_buy_volume": 2373.27, "taker_buy_quote": 647.90271}, {"ts": 1775127120000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 1568.73, "quote_volume": 428.30028, "trades": 4, "taker_buy_volume": 36.99, "taker_buy_quote": 10.13526}, {"ts": 1775127180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 323.99, "quote_volume": 88.44927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127300000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 5348.15, "quote_volume": 1465.3931, "trades": 12, "taker_buy_volume": 5348.15, "taker_buy_quote": 1465.3931}, {"ts": 1775127360000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 3845.52, "quote_volume": 1053.67248, "trades": 8, "taker_buy_volume": 1971.14, "taker_buy_quote": 540.09236}, {"ts": 1775127420000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 7342.65, "quote_volume": 2012.1808, "trades": 15, "taker_buy_volume": 3165.2, "taker_buy_quote": 867.5595}, {"ts": 1775127480000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 3080.01, "quote_volume": 844.89163, "trades": 13, "taker_buy_volume": 3080.01, "taker_buy_quote": 844.89163}, {"ts": 1775127540000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 573.03, "quote_volume": 157.01022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 5457.55, "quote_volume": 1501.69425, "trades": 12, "taker_buy_volume": 5457.55, "taker_buy_quote": 1501.69425}, {"ts": 1775127660000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 6879.88, "quote_volume": 1891.92729, "trades": 14, "taker_buy_volume": 1788.91, "taker_buy_quote": 491.95025}, {"ts": 1775127720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2053.95, "quote_volume": 564.83625, "trades": 5, "taker_buy_volume": 1972.13, "taker_buy_quote": 542.33575}, {"ts": 1775127840000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 4729.95, "quote_volume": 1300.73625, "trades": 31, "taker_buy_volume": 2657.96, "taker_buy_quote": 730.939}, {"ts": 1775127900000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127960000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 5797.69, "quote_volume": 1594.36475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128020000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128080000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 659.99, "quote_volume": 181.49725, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128200000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 4827.7, "quote_volume": 1327.6175, "trades": 47, "taker_buy_volume": 1452.7, "taker_buy_quote": 399.4925}, {"ts": 1775128260000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 2248.5, "quote_volume": 619.82079, "trades": 6, "taker_buy_volume": 1483.29, "taker_buy_quote": 409.38804}, {"ts": 1775128320000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3530.69, "quote_volume": 974.47044, "trades": 10, "taker_buy_volume": 1276.32, "taker_buy_quote": 352.26432}, {"ts": 1775128380000, "open": 0.276, "high": 0.277, "low": 0.274, "close": 0.275, "volume": 55953.76, "quote_volume": 15366.67057, "trades": 119, "taker_buy_volume": 10070.39, "taker_buy_quote": 2767.3465}, {"ts": 1775128440000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 312.42, "quote_volume": 85.60308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128500000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 13018.89, "quote_volume": 3571.47785, "trades": 57, "taker_buy_volume": 7386.94, "taker_buy_quote": 2028.32355}, {"ts": 1775128560000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 2904.62, "quote_volume": 799.7413, "trades": 6, "taker_buy_volume": 2904.62, "taker_buy_quote": 799.7413}, {"ts": 1775128620000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 4633.03, "quote_volume": 1279.08268, "trades": 18, "taker_buy_volume": 1285.05, "taker_buy_quote": 355.0402}, {"ts": 1775128680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1750.03, "quote_volume": 483.00828, "trades": 1, "taker_buy_volume": 1750.03, "taker_buy_quote": 483.00828}, {"ts": 1775128740000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 608.08, "quote_volume": 168.26288, "trades": 3, "taker_buy_volume": 432.8, "taker_buy_quote": 119.8856}, {"ts": 1775128800000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128860000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 4791.28, "quote_volume": 1326.22983, "trades": 16, "taker_buy_volume": 2992.38, "taker_buy_quote": 828.88926}, {"ts": 1775128920000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 4921.91, "quote_volume": 1363.43887, "trades": 20, "taker_buy_volume": 3308.81, "taker_buy_quote": 916.61017}, {"ts": 1775128980000, "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.278, "volume": 6023.56, "quote_volume": 1669.71873, "trades": 13, "taker_buy_volume": 3534.17, "taker_buy_quote": 980.17603}, {"ts": 1775129040000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 519.01, "quote_volume": 143.76577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129160000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 7844.12, "quote_volume": 2172.82124, "trades": 25, "taker_buy_volume": 3233.71, "taker_buy_quote": 895.73767}, {"ts": 1775129220000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1371.61, "quote_volume": 379.93597, "trades": 5, "taker_buy_volume": 1257.73, "taker_buy_quote": 348.39121}, {"ts": 1775129280000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 75.43, "quote_volume": 20.96954, "trades": 1, "taker_buy_volume": 75.43, "taker_buy_quote": 20.96954}, {"ts": 1775129400000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129460000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 5363.63, "quote_volume": 1491.08914, "trades": 16, "taker_buy_volume": 4995.63, "taker_buy_quote": 1388.78514}, {"ts": 1775129520000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 5576.9, "quote_volume": 1550.3782, "trades": 11, "taker_buy_volume": 3597.12, "taker_buy_quote": 999.99936}, {"ts": 1775129580000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 190.76, "quote_volume": 53.03128, "trades": 1, "taker_buy_volume": 190.76, "taker_buy_quote": 53.03128}, {"ts": 1775129640000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 407.91, "quote_volume": 113.39898, "trades": 4, "taker_buy_volume": 407.91, "taker_buy_quote": 113.39898}, {"ts": 1775129700000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 190.42, "quote_volume": 52.93676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129760000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3768.85, "quote_volume": 1047.77631, "trades": 6, "taker_buy_volume": 1665.32, "taker_buy_quote": 462.99497}, {"ts": 1775129820000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 10787.29, "quote_volume": 3004.36969, "trades": 89, "taker_buy_volume": 5503.07, "taker_buy_quote": 1535.35653}, {"ts": 1775129880000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 3325.57, "quote_volume": 924.52996, "trades": 11, "taker_buy_volume": 1999.08, "taker_buy_quote": 555.76574}, {"ts": 1775129940000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 2780.56, "quote_volume": 775.58811, "trades": 9, "taker_buy_volume": 2502.66, "taker_buy_quote": 698.24214}, {"ts": 1775130000000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 23.06, "quote_volume": 6.43374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 1840.05, "quote_volume": 515.15966, "trades": 5, "taker_buy_volume": 1785.71, "taker_buy_quote": 499.9988}, {"ts": 1775130120000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 367.67, "quote_volume": 102.922, "trades": 2, "taker_buy_volume": 342.07, "taker_buy_quote": 95.7796}, {"ts": 1775130180000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 6173.0, "quote_volume": 1729.54506, "trades": 26, "taker_buy_volume": 3739.67, "taker_buy_quote": 1048.21266}, {"ts": 1775130240000, "open": 0.281, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 4847.49, "quote_volume": 1362.27635, "trades": 18, "taker_buy_volume": 2477.25, "taker_buy_quote": 696.83061}, {"ts": 1775130300000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 0.281, "high": 0.281, "low": 0.279, "close": 0.281, "volume": 16153.97, "quote_volume": 4520.64507, "trades": 86, "taker_buy_volume": 6641.93, "taker_buy_quote": 1859.9795}, {"ts": 1775130420000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1334.05, "quote_volume": 374.86805, "trades": 5, "taker_buy_volume": 1334.05, "taker_buy_quote": 374.86805}, {"ts": 1775130480000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 2498.0, "quote_volume": 699.44, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130600000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 426.77, "quote_volume": 119.92237, "trades": 5, "taker_buy_volume": 426.77, "taker_buy_quote": 119.92237}, {"ts": 1775130660000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 6122.84, "quote_volume": 1720.475, "trades": 13, "taker_buy_volume": 3609.42, "taker_buy_quote": 1014.24702}, {"ts": 1775130720000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1176.67, "quote_volume": 330.64427, "trades": 2, "taker_buy_volume": 1127.62, "taker_buy_quote": 316.86122}, {"ts": 1775130780000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 796.85, "quote_volume": 224.09215, "trades": 7, "taker_buy_volume": 177.3, "taker_buy_quote": 49.9986}, {"ts": 1775130840000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 4528.53, "quote_volume": 1277.04546, "trades": 43, "taker_buy_volume": 953.74, "taker_buy_quote": 268.95468}, {"ts": 1775130900000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3811.59, "quote_volume": 1074.86838, "trades": 5, "taker_buy_volume": 1815.63, "taker_buy_quote": 512.00766}, {"ts": 1775130960000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 156.12, "quote_volume": 44.16266, "trades": 2, "taker_buy_volume": 136.82, "taker_buy_quote": 38.72006}, {"ts": 1775131020000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 12637.59, "quote_volume": 3562.70245, "trades": 36, "taker_buy_volume": 4763.96, "taker_buy_quote": 1343.43672}, {"ts": 1775131080000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 4538.77, "quote_volume": 1277.5548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131140000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 8319.63, "quote_volume": 2346.19096, "trades": 68, "taker_buy_volume": 4056.16, "taker_buy_quote": 1143.89242}, {"ts": 1775131200000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 8045.42, "quote_volume": 2268.80844, "trades": 46, "taker_buy_volume": 2139.65, "taker_buy_quote": 603.3813}, {"ts": 1775131260000, "open": 0.282, "high": 0.284, "low": 0.282, "close": 0.282, "volume": 8798.83, "quote_volume": 2489.69532, "trades": 17, "taker_buy_volume": 5994.34, "taker_buy_quote": 1696.64607}, {"ts": 1775131320000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 6379.19, "quote_volume": 1804.97893, "trades": 27, "taker_buy_volume": 1545.67, "taker_buy_quote": 437.42461}, {"ts": 1775131380000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 6425.37, "quote_volume": 1818.26546, "trades": 33, "taker_buy_volume": 1997.29, "taker_buy_quote": 565.23307}, {"ts": 1775131440000, "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 8804.14, "quote_volume": 2478.54928, "trades": 18, "taker_buy_volume": 3363.22, "taker_buy_quote": 945.06482}, {"ts": 1775131500000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 4516.66, "quote_volume": 1269.18146, "trades": 7, "taker_buy_volume": 2129.21, "taker_buy_quote": 598.30801}, {"ts": 1775131560000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 13599.17, "quote_volume": 3830.06083, "trades": 36, "taker_buy_volume": 5203.53, "taker_buy_quote": 1467.39546}, {"ts": 1775131620000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 19.0, "quote_volume": 5.339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131680000, "open": 0.281, "high": 0.283, "low": 0.281, "close": 0.282, "volume": 13054.15, "quote_volume": 3684.75486, "trades": 78, "taker_buy_volume": 7991.51, "taker_buy_quote": 2257.22645}, {"ts": 1775131740000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 12722.53, "quote_volume": 3586.4828, "trades": 22, "taker_buy_volume": 5008.94, "taker_buy_quote": 1412.52108}, {"ts": 1775131800000, "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 5084.34, "quote_volume": 1428.72364, "trades": 43, "taker_buy_volume": 1669.61, "taker_buy_quote": 469.33723}, {"ts": 1775131860000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 21795.64, "quote_volume": 6109.6803, "trades": 106, "taker_buy_volume": 4804.83, "taker_buy_quote": 1350.12183}, {"ts": 1775131920000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 2791.36, "quote_volume": 780.43316, "trades": 7, "taker_buy_volume": 1554.72, "taker_buy_quote": 435.3216}, {"ts": 1775131980000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 186.18, "quote_volume": 52.16578, "trades": 2, "taker_buy_volume": 35.38, "taker_buy_quote": 9.94178}, {"ts": 1775132040000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 25168.11, "quote_volume": 7071.95617, "trades": 21, "taker_buy_volume": 11911.12, "taker_buy_quote": 3347.02472}, {"ts": 1775132100000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 5034.94, "quote_volume": 1413.0147, "trades": 19, "taker_buy_volume": 1647.13, "taker_buy_quote": 462.84353}, {"ts": 1775132160000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 577.35, "quote_volume": 161.658, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 3655.57, "quote_volume": 1027.07831, "trades": 15, "taker_buy_volume": 3290.4, "taker_buy_quote": 924.6024}, {"ts": 1775132280000, "open": 0.281, "high": 0.283, "low": 0.281, "close": 0.283, "volume": 1878.97, "quote_volume": 529.67851, "trades": 7, "taker_buy_volume": 1664.0, "taker_buy_quote": 469.27194}, {"ts": 1775132340000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 5504.11, "quote_volume": 1552.15902, "trades": 13, "taker_buy_volume": 2112.82, "taker_buy_quote": 595.81524}, {"ts": 1775132400000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 11742.59, "quote_volume": 3323.02881, "trades": 9, "taker_buy_volume": 11618.43, "taker_buy_quote": 3288.01569}, {"ts": 1775132460000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 305.68, "quote_volume": 86.20176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132520000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 6397.86, "quote_volume": 1810.59438, "trades": 7, "taker_buy_volume": 3088.12, "taker_buy_quote": 873.93796}, {"ts": 1775132580000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 2174.75, "quote_volume": 615.13537, "trades": 7, "taker_buy_volume": 375.68, "taker_buy_quote": 106.31744}, {"ts": 1775132640000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 2618.92, "quote_volume": 738.53544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132700000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 7471.82, "quote_volume": 2099.58142, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132760000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 11169.31, "quote_volume": 3138.41274, "trades": 51, "taker_buy_volume": 5499.6, "taker_buy_quote": 1545.3876}, {"ts": 1775132820000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 5421.49, "quote_volume": 1518.0172, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132880000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1696.54, "quote_volume": 476.72774, "trades": 2, "taker_buy_volume": 1696.54, "taker_buy_quote": 476.72774}, {"ts": 1775132940000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 12561.75, "quote_volume": 3529.71588, "trades": 6, "taker_buy_volume": 43.0, "taker_buy_quote": 12.083}, {"ts": 1775133000000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 444.9, "quote_volume": 124.572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133060000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 323.23, "quote_volume": 90.5044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1426.6, "quote_volume": 399.448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133180000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 2239.0, "quote_volume": 629.31534, "trades": 5, "taker_buy_volume": 2239.0, "taker_buy_quote": 629.31534}, {"ts": 1775133240000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 8571.83, "quote_volume": 2417.25606, "trades": 14, "taker_buy_volume": 756.73, "taker_buy_quote": 213.39786}, {"ts": 1775133300000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 183.09, "quote_volume": 51.63138, "trades": 1, "taker_buy_volume": 183.09, "taker_buy_quote": 51.63138}, {"ts": 1775133360000, "open": 0.281, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 18136.57, "quote_volume": 5086.17969, "trades": 79, "taker_buy_volume": 1269.6, "taker_buy_quote": 356.7576}, {"ts": 1775133420000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 5058.93, "quote_volume": 1421.27208, "trades": 8, "taker_buy_volume": 3462.1, "taker_buy_quote": 972.8501}, {"ts": 1775133480000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 602.71, "quote_volume": 169.36151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133540000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 176.58, "quote_volume": 49.61898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133600000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 3880.91, "quote_volume": 1090.53571, "trades": 27, "taker_buy_volume": 2134.58, "taker_buy_quote": 599.81698}, {"ts": 1775133660000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 8862.31, "quote_volume": 2490.30911, "trades": 15, "taker_buy_volume": 4624.32, "taker_buy_quote": 1299.43392}, {"ts": 1775133720000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 11944.9, "quote_volume": 3361.25414, "trades": 21, "taker_buy_volume": 10098.38, "taker_buy_quote": 2842.38202}, {"ts": 1775133780000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 72292.76, "quote_volume": 20404.52538, "trades": 12, "taker_buy_volume": 57820.77, "taker_buy_quote": 16308.95221}, {"ts": 1775133840000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 996.42, "quote_volume": 281.98686, "trades": 2, "taker_buy_volume": 996.42, "taker_buy_quote": 281.98686}, {"ts": 1775133900000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 8258.12, "quote_volume": 2330.8934, "trades": 66, "taker_buy_volume": 802.2, "taker_buy_quote": 226.56821}, {"ts": 1775133960000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 904.39, "quote_volume": 255.03798, "trades": 4, "taker_buy_volume": 904.39, "taker_buy_quote": 255.03798}, {"ts": 1775134020000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.283, "volume": 1290.94, "quote_volume": 364.97528, "trades": 4, "taker_buy_volume": 930.2, "taker_buy_quote": 263.2466}, {"ts": 1775134080000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 46484.3, "quote_volume": 13154.80436, "trades": 75, "taker_buy_volume": 41564.44, "taker_buy_quote": 11762.73652}, {"ts": 1775134140000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1287.41, "quote_volume": 363.04962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134200000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 3471.79, "quote_volume": 979.04478, "trades": 11, "taker_buy_volume": 3471.79, "taker_buy_quote": 979.04478}, {"ts": 1775134260000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 392.68, "quote_volume": 110.73576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134320000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 854.26, "quote_volume": 240.90132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134380000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 4012.7, "quote_volume": 1131.5814, "trades": 62, "taker_buy_volume": 944.1, "taker_buy_quote": 266.2362}, {"ts": 1775134440000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 5743.34, "quote_volume": 1614.06592, "trades": 65, "taker_buy_volume": 1844.63, "taker_buy_quote": 518.52841}, {"ts": 1775134500000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 332.86, "quote_volume": 93.53366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1010.74, "quote_volume": 284.01794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 2898.62, "quote_volume": 814.51222, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134680000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 681.59, "quote_volume": 191.52679, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134740000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 261.01, "quote_volume": 73.34381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134800000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 2496.4, "quote_volume": 701.4884, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134860000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 8957.47, "quote_volume": 2516.46732, "trades": 47, "taker_buy_volume": 5744.06, "taker_buy_quote": 1614.08086}, {"ts": 1775134920000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.279, "volume": 9331.44, "quote_volume": 2620.58956, "trades": 28, "taker_buy_volume": 6551.48, "taker_buy_quote": 1840.96588}, {"ts": 1775134980000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 8149.75, "quote_volume": 2281.93, "trades": 14, "taker_buy_volume": 5508.62, "taker_buy_quote": 1542.4136}, {"ts": 1775135040000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 10331.41, "quote_volume": 2903.12621, "trades": 31, "taker_buy_volume": 6728.52, "taker_buy_quote": 1890.71412}, {"ts": 1775135100000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 8805.33, "quote_volume": 2465.9424, "trades": 15, "taker_buy_volume": 2583.95, "taker_buy_quote": 723.506}, {"ts": 1775135160000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 12072.25, "quote_volume": 3379.87917, "trades": 81, "taker_buy_volume": 5319.64, "taker_buy_quote": 1489.4992}, {"ts": 1775135220000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 299.41, "quote_volume": 83.53539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 11816.29, "quote_volume": 3294.15504, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135340000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3897.83, "quote_volume": 1083.61555, "trades": 8, "taker_buy_volume": 18.81, "taker_buy_quote": 5.24799}, {"ts": 1775135400000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 500.0, "quote_volume": 139.0, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 2609.97, "quote_volume": 726.98283, "trades": 30, "taker_buy_volume": 1411.17, "taker_buy_quote": 393.71643}, {"ts": 1775135520000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 16106.2, "quote_volume": 4474.68667, "trades": 80, "taker_buy_volume": 5675.51, "taker_buy_quote": 1577.79178}, {"ts": 1775135580000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 5777.08, "quote_volume": 1606.082, "trades": 16, "taker_buy_volume": 4972.72, "taker_buy_quote": 1382.46992}, {"ts": 1775135640000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135700000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 49.99, "quote_volume": 13.89722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135760000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 2763.93, "quote_volume": 771.13647, "trades": 5, "taker_buy_volume": 2728.16, "taker_buy_quote": 761.15664}, {"ts": 1775135820000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 5924.99, "quote_volume": 1653.07221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135880000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 13567.82, "quote_volume": 3776.58272, "trades": 70, "taker_buy_volume": 3295.93, "taker_buy_quote": 919.56447}, {"ts": 1775135940000, "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 34319.19, "quote_volume": 9471.66019, "trades": 143, "taker_buy_volume": 11800.25, "taker_buy_quote": 3256.92315}, {"ts": 1775136000000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 6600.45, "quote_volume": 1821.7242, "trades": 51, "taker_buy_volume": 2658.94, "taker_buy_quote": 733.86744}, {"ts": 1775136060000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 2738.4, "quote_volume": 753.44018, "trades": 6, "taker_buy_volume": 380.18, "taker_buy_quote": 104.92968}, {"ts": 1775136120000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 3467.39, "quote_volume": 957.16973, "trades": 7, "taker_buy_volume": 839.91, "taker_buy_quote": 231.98525}, {"ts": 1775136180000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 259.26, "quote_volume": 71.55576, "trades": 1, "taker_buy_volume": 259.26, "taker_buy_quote": 71.55576}, {"ts": 1775136300000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3932.84, "quote_volume": 1085.46384, "trades": 12, "taker_buy_volume": 2344.92, "taker_buy_quote": 647.19792}, {"ts": 1775136360000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 9052.55, "quote_volume": 2490.92915, "trades": 64, "taker_buy_volume": 1477.9, "taker_buy_quote": 407.9004}, {"ts": 1775136420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 22633.95, "quote_volume": 6201.7023, "trades": 53, "taker_buy_volume": 97.14, "taker_buy_quote": 26.61636}, {"ts": 1775136480000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 16063.26, "quote_volume": 4386.15164, "trades": 68, "taker_buy_volume": 936.6, "taker_buy_quote": 256.57346}, {"ts": 1775136540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 21602.79, "quote_volume": 5875.92473, "trades": 75, "taker_buy_volume": 4282.99, "taker_buy_quote": 1164.97328}, {"ts": 1775136660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 4750.13, "quote_volume": 1292.03536, "trades": 36, "taker_buy_volume": 1669.72, "taker_buy_quote": 454.16384}, {"ts": 1775136720000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 17906.73, "quote_volume": 4872.85364, "trades": 25, "taker_buy_volume": 14357.2, "taker_buy_quote": 3907.38148}, {"ts": 1775136780000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 8896.88, "quote_volume": 2421.15136, "trades": 13, "taker_buy_volume": 5472.73, "taker_buy_quote": 1489.78256}, {"ts": 1775136840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3060.48, "quote_volume": 832.45056, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136900000, "open": 0.272, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 10561.88, "quote_volume": 2861.42104, "trades": 73, "taker_buy_volume": 191.5, "taker_buy_quote": 52.088}, {"ts": 1775136960000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 4427.01, "quote_volume": 1204.29914, "trades": 6, "taker_buy_volume": 4427.01, "taker_buy_quote": 1204.29914}, {"ts": 1775137020000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 5410.34, "quote_volume": 1477.00237, "trades": 57, "taker_buy_volume": 1456.44, "taker_buy_quote": 397.60812}, {"ts": 1775137080000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 6322.47, "quote_volume": 1726.03431, "trades": 35, "taker_buy_volume": 4168.0, "taker_buy_quote": 1137.864}, {"ts": 1775137140000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 6963.17, "quote_volume": 1895.11623, "trades": 13, "taker_buy_volume": 3672.93, "taker_buy_quote": 1000.17095}, {"ts": 1775137200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1059.46, "quote_volume": 288.17312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 6675.42, "quote_volume": 1815.71424, "trades": 7, "taker_buy_volume": 3051.5, "taker_buy_quote": 830.008}, {"ts": 1775137320000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 6827.86, "quote_volume": 1865.85642, "trades": 16, "taker_buy_volume": 5213.93, "taker_buy_quote": 1425.25353}, {"ts": 1775137380000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 4098.43, "quote_volume": 1123.69709, "trades": 7, "taker_buy_volume": 4098.43, "taker_buy_quote": 1123.69709}, {"ts": 1775137440000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 3328.54, "quote_volume": 912.04908, "trades": 5, "taker_buy_volume": 1209.61, "taker_buy_quote": 331.46226}, {"ts": 1775137500000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 6852.72, "quote_volume": 1883.75307, "trades": 15, "taker_buy_volume": 3537.37, "taker_buy_quote": 972.77675}, {"ts": 1775137560000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 6642.03, "quote_volume": 1826.55825, "trades": 13, "taker_buy_volume": 4633.5, "taker_buy_quote": 1274.2125}, {"ts": 1775137620000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 8943.41, "quote_volume": 2459.43775, "trades": 13, "taker_buy_volume": 4816.53, "taker_buy_quote": 1324.54575}, {"ts": 1775137680000, "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 9273.0, "quote_volume": 2560.62749, "trades": 45, "taker_buy_volume": 7248.28, "taker_buy_quote": 2001.84153}, {"ts": 1775137740000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 4673.63, "quote_volume": 1294.39471, "trades": 13, "taker_buy_volume": 4472.83, "taker_buy_quote": 1238.97391}, {"ts": 1775137800000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 20.22, "quote_volume": 5.58072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137860000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1709.33, "quote_volume": 473.48441, "trades": 5, "taker_buy_volume": 1709.33, "taker_buy_quote": 473.48441}, {"ts": 1775137920000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 8081.06, "quote_volume": 2238.45362, "trades": 20, "taker_buy_volume": 4166.97, "taker_buy_quote": 1154.25069}, {"ts": 1775137980000, "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 27392.52, "quote_volume": 7548.5387, "trades": 85, "taker_buy_volume": 4163.72, "taker_buy_quote": 1152.15685}, {"ts": 1775138040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3014.24, "quote_volume": 831.93024, "trades": 6, "taker_buy_volume": 3014.24, "taker_buy_quote": 831.93024}, {"ts": 1775138100000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 21648.55, "quote_volume": 5991.93667, "trades": 76, "taker_buy_volume": 17979.46, "taker_buy_quote": 4977.64134}, {"ts": 1775138160000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 6907.44, "quote_volume": 1913.36088, "trades": 40, "taker_buy_volume": 4935.43, "taker_buy_quote": 1367.11411}, {"ts": 1775138220000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 10410.82, "quote_volume": 2883.79714, "trades": 37, "taker_buy_volume": 5998.78, "taker_buy_quote": 1661.66206}, {"ts": 1775138280000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 5076.74, "quote_volume": 1406.35708, "trades": 12, "taker_buy_volume": 2706.95, "taker_buy_quote": 749.92525}, {"ts": 1775138340000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 286.53, "quote_volume": 79.36881, "trades": 1, "taker_buy_volume": 286.53, "taker_buy_quote": 79.36881}, {"ts": 1775138400000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 5705.45, "quote_volume": 1572.78575, "trades": 29, "taker_buy_volume": 1226.08, "taker_buy_quote": 337.172}, {"ts": 1775138460000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 12290.58, "quote_volume": 3378.78076, "trades": 39, "taker_buy_volume": 9374.01, "taker_buy_quote": 2577.85275}, {"ts": 1775138520000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 4312.96, "quote_volume": 1186.064, "trades": 23, "taker_buy_volume": 4312.96, "taker_buy_quote": 1186.064}, {"ts": 1775138580000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 4615.52, "quote_volume": 1269.59544, "trades": 11, "taker_buy_volume": 2513.94, "taker_buy_quote": 691.66094}, {"ts": 1775138640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 6531.83, "quote_volume": 1789.72142, "trades": 9, "taker_buy_volume": 597.44, "taker_buy_quote": 163.69856}, {"ts": 1775138700000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 10218.82, "quote_volume": 2789.7926, "trades": 70, "taker_buy_volume": 1836.68, "taker_buy_quote": 501.46838}, {"ts": 1775138760000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 4766.77, "quote_volume": 1306.11824, "trades": 10, "taker_buy_volume": 4766.77, "taker_buy_quote": 1306.11824}, {"ts": 1775138820000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 3710.5, "quote_volume": 1020.30352, "trades": 8, "taker_buy_volume": 2079.96, "taker_buy_quote": 571.989}, {"ts": 1775138880000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2786.55, "quote_volume": 766.30125, "trades": 8, "taker_buy_volume": 1546.52, "taker_buy_quote": 425.293}, {"ts": 1775138940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139000000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 11616.2, "quote_volume": 3182.8388, "trades": 68, "taker_buy_volume": 2875.83, "taker_buy_quote": 787.97742}, {"ts": 1775139060000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 232.15, "quote_volume": 63.6091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139120000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 11998.18, "quote_volume": 3299.51761, "trades": 39, "taker_buy_volume": 11689.44, "taker_buy_quote": 3214.61411}, {"ts": 1775139180000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139240000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139300000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139360000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 19802.57, "quote_volume": 5456.81236, "trades": 70, "taker_buy_volume": 11574.43, "taker_buy_quote": 3192.79078}, {"ts": 1775139420000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3356.88, "quote_volume": 926.49888, "trades": 13, "taker_buy_volume": 1819.55, "taker_buy_quote": 502.1958}, {"ts": 1775139480000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 3697.36, "quote_volume": 1024.16872, "trades": 9, "taker_buy_volume": 3299.36, "taker_buy_quote": 913.92272}, {"ts": 1775139540000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2909.4, "quote_volume": 805.9038, "trades": 3, "taker_buy_volume": 1199.17, "taker_buy_quote": 332.17009}, {"ts": 1775139600000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 4043.52, "quote_volume": 1120.05504, "trades": 7, "taker_buy_volume": 1203.5, "taker_buy_quote": 333.3695}, {"ts": 1775139660000, "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 6490.58, "quote_volume": 1793.02808, "trades": 17, "taker_buy_volume": 2876.92, "taker_buy_quote": 794.02992}, {"ts": 1775139720000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 4596.86, "quote_volume": 1268.73336, "trades": 7, "taker_buy_volume": 2764.84, "taker_buy_quote": 763.09584}, {"ts": 1775139780000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 4014.46, "quote_volume": 1112.00542, "trades": 11, "taker_buy_volume": 2571.71, "taker_buy_quote": 712.36367}, {"ts": 1775139840000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 6129.97, "quote_volume": 1698.00169, "trades": 11, "taker_buy_volume": 3744.59, "taker_buy_quote": 1037.25143}, {"ts": 1775139900000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 9242.71, "quote_volume": 2550.98796, "trades": 66, "taker_buy_volume": 1532.85, "taker_buy_quote": 423.0666}, {"ts": 1775139960000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140020000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 189.42, "quote_volume": 52.27992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140080000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2000.0, "quote_volume": 554.0, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 554.0}, {"ts": 1775140140000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 5433.81, "quote_volume": 1505.00221, "trades": 8, "taker_buy_volume": 2489.35, "taker_buy_quote": 689.54995}, {"ts": 1775140200000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 2866.6, "quote_volume": 791.1816, "trades": 6, "taker_buy_volume": 2433.77, "taker_buy_quote": 671.72052}, {"ts": 1775140260000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 4574.45, "quote_volume": 1266.6077, "trades": 36, "taker_buy_volume": 4059.5, "taker_buy_quote": 1124.4815}, {"ts": 1775140320000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 12021.98, "quote_volume": 3325.95543, "trades": 45, "taker_buy_volume": 4926.8, "taker_buy_quote": 1364.7236}, {"ts": 1775140380000, "open": 0.276, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 3268.75, "quote_volume": 904.21884, "trades": 13, "taker_buy_volume": 1781.73, "taker_buy_quote": 493.57604}, {"ts": 1775140440000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1537.03, "quote_volume": 425.18143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140500000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 8914.13, "quote_volume": 2467.44425, "trades": 33, "taker_buy_volume": 5672.58, "taker_buy_quote": 1571.30466}, {"ts": 1775140560000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 6556.46, "quote_volume": 1818.21274, "trades": 22, "taker_buy_volume": 4677.82, "taker_buy_quote": 1297.82946}, {"ts": 1775140620000, "open": 0.277, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 29091.02, "quote_volume": 8070.8513, "trades": 113, "taker_buy_volume": 12203.52, "taker_buy_quote": 3384.55782}, {"ts": 1775140680000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 23705.57, "quote_volume": 6545.72672, "trades": 93, "taker_buy_volume": 7181.3, "taker_buy_quote": 1985.0282}, {"ts": 1775140740000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 5726.79, "quote_volume": 1586.62172, "trades": 6, "taker_buy_volume": 1654.28, "taker_buy_quote": 458.53645}, {"ts": 1775140800000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2000.0, "quote_volume": 554.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140860000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 382.55, "quote_volume": 105.96635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140920000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1363.21, "quote_volume": 378.97238, "trades": 7, "taker_buy_volume": 1363.21, "taker_buy_quote": 378.97238}, {"ts": 1775140980000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 14597.74, "quote_volume": 4058.17172, "trades": 40, "taker_buy_volume": 8802.04, "taker_buy_quote": 2446.96712}, {"ts": 1775141040000, "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 15078.42, "quote_volume": 4198.65716, "trades": 84, "taker_buy_volume": 11162.2, "taker_buy_quote": 3108.45594}, {"ts": 1775141100000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 8867.3, "quote_volume": 2474.8783, "trades": 75, "taker_buy_volume": 5222.74, "taker_buy_quote": 1458.04606}, {"ts": 1775141160000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 4987.86, "quote_volume": 1395.92726, "trades": 62, "taker_buy_volume": 4314.32, "taker_buy_quote": 1208.0096}, {"ts": 1775141220000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 226.84, "quote_volume": 63.5152, "trades": 2, "taker_buy_volume": 226.84, "taker_buy_quote": 63.5152}, {"ts": 1775141280000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 8110.37, "quote_volume": 2269.57417, "trades": 17, "taker_buy_volume": 3764.3, "taker_buy_quote": 1054.004}, {"ts": 1775141340000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 3795.11, "quote_volume": 1059.3714, "trades": 5, "taker_buy_volume": 1889.34, "taker_buy_quote": 527.66157}, {"ts": 1775141400000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 4034.22, "quote_volume": 1125.54738, "trades": 4, "taker_buy_volume": 942.06, "taker_buy_quote": 262.83474}, {"ts": 1775141460000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 1740.11, "quote_volume": 486.96959, "trades": 17, "taker_buy_volume": 1478.9, "taker_buy_quote": 414.092}, {"ts": 1775141520000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141580000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 20.0, "quote_volume": 5.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141640000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 562.4, "quote_volume": 157.472, "trades": 6, "taker_buy_volume": 562.4, "taker_buy_quote": 157.472}, {"ts": 1775141700000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 5641.47, "quote_volume": 1579.6116, "trades": 32, "taker_buy_volume": 3405.67, "taker_buy_quote": 953.5876}, {"ts": 1775141760000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141820000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 15347.38, "quote_volume": 4297.2664, "trades": 17, "taker_buy_volume": 8843.33, "taker_buy_quote": 2476.1324}, {"ts": 1775141880000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 10390.59, "quote_volume": 2909.89978, "trades": 38, "taker_buy_volume": 3653.78, "taker_buy_quote": 1023.59298}, {"ts": 1775141940000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 3977.46, "quote_volume": 1113.6888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142000000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 8966.0, "quote_volume": 2501.70374, "trades": 18, "taker_buy_volume": 4740.36, "taker_buy_quote": 1322.75018}, {"ts": 1775142060000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 8552.07, "quote_volume": 2392.71363, "trades": 11, "taker_buy_volume": 6805.58, "taker_buy_quote": 1903.69643}, {"ts": 1775142120000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 8305.22, "quote_volume": 2325.31803, "trades": 14, "taker_buy_volume": 5071.67, "taker_buy_quote": 1420.0676}, {"ts": 1775142180000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 5004.05, "quote_volume": 1401.134, "trades": 12, "taker_buy_volume": 5004.05, "taker_buy_quote": 1401.134}, {"ts": 1775142240000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 12298.04, "quote_volume": 3443.29127, "trades": 25, "taker_buy_volume": 8568.31, "taker_buy_quote": 2399.1268}, {"ts": 1775142300000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 6634.8, "quote_volume": 1857.57894, "trades": 10, "taker_buy_volume": 2741.14, "taker_buy_quote": 767.5192}, {"ts": 1775142360000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 2684.72, "quote_volume": 751.7216, "trades": 4, "taker_buy_volume": 1367.84, "taker_buy_quote": 382.9952}, {"ts": 1775142420000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 11906.2, "quote_volume": 3314.7748, "trades": 111, "taker_buy_volume": 2760.41, "taker_buy_quote": 767.39398}, {"ts": 1775142480000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 4800.81, "quote_volume": 1334.62518, "trades": 10, "taker_buy_volume": 1698.4, "taker_buy_quote": 472.1552}, {"ts": 1775142540000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142600000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 154.0, "quote_volume": 42.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142660000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 3444.81, "quote_volume": 960.94544, "trades": 5, "taker_buy_volume": 3288.26, "taker_buy_quote": 917.42454}, {"ts": 1775142720000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 4462.65, "quote_volume": 1244.94617, "trades": 43, "taker_buy_volume": 103.87, "taker_buy_quote": 28.97973}, {"ts": 1775142780000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 143.81, "quote_volume": 39.97918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 6577.97, "quote_volume": 1828.67566, "trades": 60, "taker_buy_volume": 450.0, "taker_buy_quote": 125.1}, {"ts": 1775142900000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 76.38, "quote_volume": 21.23364, "trades": 1, "taker_buy_volume": 76.38, "taker_buy_quote": 21.23364}, {"ts": 1775142960000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 6034.06, "quote_volume": 1677.3514, "trades": 6, "taker_buy_volume": 5675.95, "taker_buy_quote": 1577.9141}, {"ts": 1775143020000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 5605.39, "quote_volume": 1563.76659, "trades": 7, "taker_buy_volume": 2925.24, "taker_buy_quote": 816.14196}, {"ts": 1775143080000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 27938.42, "quote_volume": 7794.65413, "trades": 15, "taker_buy_volume": 25302.1, "taker_buy_quote": 7059.2859}, {"ts": 1775143140000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 5407.5, "quote_volume": 1508.5687, "trades": 24, "taker_buy_volume": 2608.62, "taker_buy_quote": 727.80498}, {"ts": 1775143200000, "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 15106.36, "quote_volume": 4194.36181, "trades": 76, "taker_buy_volume": 237.24, "taker_buy_quote": 66.18996}, {"ts": 1775143260000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 6998.16, "quote_volume": 1938.49032, "trades": 61, "taker_buy_volume": 3829.68, "taker_buy_quote": 1060.82136}, {"ts": 1775143320000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 190.42, "quote_volume": 52.74634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143380000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2240.76, "quote_volume": 620.69052, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143440000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 295.14, "quote_volume": 81.75378, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143500000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 393.39, "quote_volume": 108.96903, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143560000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 8445.22, "quote_volume": 2335.56095, "trades": 50, "taker_buy_volume": 1279.1, "taker_buy_quote": 354.3107}, {"ts": 1775143620000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143680000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 7084.78, "quote_volume": 1962.35957, "trades": 12, "taker_buy_volume": 4112.71, "taker_buy_quote": 1139.22067}, {"ts": 1775143740000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 168.5, "quote_volume": 46.6745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143800000, "open": 0.277, "high": 0.277, "low": 0.274, "close": 0.274, "volume": 64805.79, "quote_volume": 17846.31508, "trades": 152, "taker_buy_volume": 15939.75, "taker_buy_quote": 4388.28796}, {"ts": 1775143860000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1811.58, "quote_volume": 498.1845, "trades": 9, "taker_buy_volume": 1684.32, "taker_buy_quote": 463.188}, {"ts": 1775143980000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 120.1, "quote_volume": 33.0275, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 33.0275}, {"ts": 1775144040000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2324.83, "quote_volume": 639.32825, "trades": 4, "taker_buy_volume": 2289.83, "taker_buy_quote": 629.70325}, {"ts": 1775144100000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 65.49, "quote_volume": 18.00975, "trades": 1, "taker_buy_volume": 65.49, "taker_buy_quote": 18.00975}, {"ts": 1775144160000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 473.62, "quote_volume": 130.22627, "trades": 3, "taker_buy_volume": 454.39, "taker_buy_quote": 124.95725}, {"ts": 1775144220000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 15017.86, "quote_volume": 4137.56963, "trades": 45, "taker_buy_volume": 12275.22, "taker_buy_quote": 3380.60099}, {"ts": 1775144280000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 6747.4, "quote_volume": 1861.90767, "trades": 17, "taker_buy_volume": 4286.36, "taker_buy_quote": 1183.03536}, {"ts": 1775144340000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 10024.48, "quote_volume": 2763.35738, "trades": 69, "taker_buy_volume": 1640.38, "taker_buy_quote": 452.74488}, {"ts": 1775144400000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 13551.09, "quote_volume": 3733.12914, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144460000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 36.83, "quote_volume": 10.12825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 830.18, "quote_volume": 228.2995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 11666.64, "quote_volume": 3216.77582, "trades": 27, "taker_buy_volume": 6685.85, "taker_buy_quote": 1845.2946}, {"ts": 1775144700000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144760000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 110.21, "quote_volume": 30.38118, "trades": 3, "taker_buy_volume": 73.43, "taker_buy_quote": 20.26668}, {"ts": 1775144820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 1526.52, "quote_volume": 421.31952, "trades": 2, "taker_buy_volume": 1526.52, "taker_buy_quote": 421.31952}, {"ts": 1775144880000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 525.75, "quote_volume": 144.58125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 28707.43, "quote_volume": 7894.54325, "trades": 51, "taker_buy_volume": 301.88, "taker_buy_quote": 83.017}, {"ts": 1775145000000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 15134.42, "quote_volume": 4146.83108, "trades": 44, "taker_buy_volume": 7552.38, "taker_buy_quote": 2069.35212}, {"ts": 1775145060000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 6585.07, "quote_volume": 1805.20718, "trades": 12, "taker_buy_volume": 2315.46, "taker_buy_quote": 635.33404}, {"ts": 1775145120000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 11494.97, "quote_volume": 3149.62178, "trades": 20, "taker_buy_volume": 7443.6, "taker_buy_quote": 2039.5464}, {"ts": 1775145180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 575.09, "quote_volume": 157.57466, "trades": 2, "taker_buy_volume": 575.09, "taker_buy_quote": 157.57466}, {"ts": 1775145240000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 7622.86, "quote_volume": 2088.63915, "trades": 16, "taker_buy_volume": 5610.62, "taker_buy_quote": 1537.30988}, {"ts": 1775145300000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 8709.0, "quote_volume": 2386.30236, "trades": 30, "taker_buy_volume": 2838.8, "taker_buy_quote": 777.86756}, {"ts": 1775145360000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1795.63, "quote_volume": 492.00262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145480000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 579.24, "quote_volume": 158.71176, "trades": 1, "taker_buy_volume": 579.24, "taker_buy_quote": 158.71176}, {"ts": 1775145540000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1837.89, "quote_volume": 503.58186, "trades": 4, "taker_buy_volume": 1837.89, "taker_buy_quote": 503.58186}, {"ts": 1775145600000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 3283.04, "quote_volume": 899.55296, "trades": 6, "taker_buy_volume": 3283.04, "taker_buy_quote": 899.55296}, {"ts": 1775145720000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 191.13, "quote_volume": 52.36962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145780000, "open": 0.274, "high": 0.274, "low": 0.269, "close": 0.271, "volume": 144923.94, "quote_volume": 39420.42185, "trades": 352, "taker_buy_volume": 27781.16, "taker_buy_quote": 7515.65419}, {"ts": 1775145840000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 8585.83, "quote_volume": 2318.14977, "trades": 13, "taker_buy_volume": 6900.3, "taker_buy_quote": 1863.081}, {"ts": 1775145900000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 11757.23, "quote_volume": 3169.69278, "trades": 19, "taker_buy_volume": 3565.48, "taker_buy_quote": 962.72311}, {"ts": 1775145960000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 236.02, "quote_volume": 63.96142, "trades": 4, "taker_buy_volume": 236.02, "taker_buy_quote": 63.96142}, {"ts": 1775146020000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2847.87, "quote_volume": 768.9249, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146080000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 16602.52, "quote_volume": 4475.36805, "trades": 69, "taker_buy_volume": 5756.61, "taker_buy_quote": 1548.52809}, {"ts": 1775146140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2727.94, "quote_volume": 733.81586, "trades": 2, "taker_buy_volume": 2727.94, "taker_buy_quote": 733.81586}, {"ts": 1775146200000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 624.11, "quote_volume": 167.88559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 2263.15, "quote_volume": 608.95264, "trades": 10, "taker_buy_volume": 165.29, "taker_buy_quote": 44.6283}, {"ts": 1775146320000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 1902.81, "quote_volume": 512.23199, "trades": 13, "taker_buy_volume": 376.1, "taker_buy_quote": 101.547}, {"ts": 1775146380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3253.39, "quote_volume": 875.16191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146440000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 7819.1, "quote_volume": 2105.5106, "trades": 36, "taker_buy_volume": 6004.85, "taker_buy_quote": 1617.47735}, {"ts": 1775146500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1969.96, "quote_volume": 529.91924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146560000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 1690.29, "quote_volume": 453.55534, "trades": 10, "taker_buy_volume": 557.62, "taker_buy_quote": 149.99978}, {"ts": 1775146620000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 122.12, "quote_volume": 32.82258, "trades": 2, "taker_buy_volume": 94.42, "taker_buy_quote": 25.39898}, {"ts": 1775146680000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 6325.7, "quote_volume": 1695.52002, "trades": 15, "taker_buy_volume": 392.42, "taker_buy_quote": 105.40098}, {"ts": 1775146740000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 11309.0, "quote_volume": 3036.6346, "trades": 52, "taker_buy_volume": 11278.56, "taker_buy_quote": 3028.44624}, {"ts": 1775146800000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 13163.98, "quote_volume": 3542.94322, "trades": 47, "taker_buy_volume": 8532.33, "taker_buy_quote": 2297.02937}, {"ts": 1775146860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 20039.42, "quote_volume": 5410.6434, "trades": 78, "taker_buy_volume": 20003.53, "taker_buy_quote": 5400.9531}, {"ts": 1775146920000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 14019.75, "quote_volume": 3799.22341, "trades": 29, "taker_buy_volume": 7325.14, "taker_buy_quote": 1985.11294}, {"ts": 1775146980000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 6655.56, "quote_volume": 1803.49176, "trades": 32, "taker_buy_volume": 3947.04, "taker_buy_quote": 1069.64784}, {"ts": 1775147040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5663.03, "quote_volume": 1529.0181, "trades": 28, "taker_buy_volume": 3709.48, "taker_buy_quote": 1001.5596}, {"ts": 1775147100000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1961.81, "quote_volume": 529.6887, "trades": 24, "taker_buy_volume": 1961.81, "taker_buy_quote": 529.6887}, {"ts": 1775147160000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 6291.17, "quote_volume": 1705.64697, "trades": 32, "taker_buy_volume": 3627.69, "taker_buy_quote": 983.84389}, {"ts": 1775147220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 21521.26, "quote_volume": 5832.26146, "trades": 115, "taker_buy_volume": 16327.16, "taker_buy_quote": 4424.66036}, {"ts": 1775147280000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 3102.38, "quote_volume": 839.15557, "trades": 7, "taker_buy_volume": 125.15, "taker_buy_quote": 33.91565}, {"ts": 1775147340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 176.84, "quote_volume": 47.92364, "trades": 2, "taker_buy_volume": 176.84, "taker_buy_quote": 47.92364}, {"ts": 1775147400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 123.13, "quote_volume": 33.2451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2301.39, "quote_volume": 621.3753, "trades": 6, "taker_buy_volume": 427.08, "taker_buy_quote": 115.3116}, {"ts": 1775147520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3725.4, "quote_volume": 1005.858, "trades": 10, "taker_buy_volume": 3673.4, "taker_buy_quote": 991.818}, {"ts": 1775147580000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 8907.12, "quote_volume": 2406.07231, "trades": 13, "taker_buy_volume": 4499.52, "taker_buy_quote": 1216.02031}, {"ts": 1775147640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3623.96, "quote_volume": 978.4692, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 1306.78, "quote_volume": 353.19867, "trades": 12, "taker_buy_volume": 368.07, "taker_buy_quote": 99.74697}, {"ts": 1775147760000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 1030.55, "quote_volume": 278.08024, "trades": 5, "taker_buy_volume": 284.9, "taker_buy_quote": 76.923}, {"ts": 1775147820000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 149.92, "quote_volume": 40.45388, "trades": 2, "taker_buy_volume": 125.4, "taker_buy_quote": 33.858}, {"ts": 1775147880000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 667.48, "quote_volume": 179.9289, "trades": 7, "taker_buy_volume": 376.78, "taker_buy_quote": 101.7306}, {"ts": 1775147940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 21958.48, "quote_volume": 5928.7896, "trades": 161, "taker_buy_volume": 17039.93, "taker_buy_quote": 4600.7811}, {"ts": 1775148000000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 58382.02, "quote_volume": 15771.25581, "trades": 99, "taker_buy_volume": 10603.97, "taker_buy_quote": 2871.18231}, {"ts": 1775148060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2730.87, "quote_volume": 737.3349, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 5078.3, "quote_volume": 1371.20234, "trades": 68, "taker_buy_volume": 5078.3, "taker_buy_quote": 1371.20234}, {"ts": 1775148180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 18313.61, "quote_volume": 4962.98831, "trades": 91, "taker_buy_volume": 16884.36, "taker_buy_quote": 4575.66156}, {"ts": 1775148240000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 2360.73, "quote_volume": 639.72823, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3123.55, "quote_volume": 846.48205, "trades": 40, "taker_buy_volume": 3123.55, "taker_buy_quote": 846.48205}, {"ts": 1775148360000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 9320.01, "quote_volume": 2526.08294, "trades": 86, "taker_buy_volume": 6343.25, "taker_buy_quote": 1719.38098}, {"ts": 1775148420000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 4747.38, "quote_volume": 1286.1951, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 3306.08, "quote_volume": 895.31286, "trades": 22, "taker_buy_volume": 2671.26, "taker_buy_quote": 723.91146}, {"ts": 1775148540000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 8804.35, "quote_volume": 2381.76859, "trades": 35, "taker_buy_volume": 8349.96, "taker_buy_quote": 2259.08329}, {"ts": 1775148600000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 15518.48, "quote_volume": 4205.44948, "trades": 63, "taker_buy_volume": 13698.62, "taker_buy_quote": 3712.32602}, {"ts": 1775148660000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1399.8, "quote_volume": 379.3458, "trades": 4, "taker_buy_volume": 1399.8, "taker_buy_quote": 379.3458}, {"ts": 1775148720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 547.02, "quote_volume": 148.24242, "trades": 3, "taker_buy_volume": 547.02, "taker_buy_quote": 148.24242}, {"ts": 1775148780000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2668.59, "quote_volume": 720.5193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148840000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 34.43, "quote_volume": 9.33053, "trades": 1, "taker_buy_volume": 34.43, "taker_buy_quote": 9.33053}, {"ts": 1775148960000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 16938.7, "quote_volume": 4581.0473, "trades": 26, "taker_buy_volume": 6339.62, "taker_buy_quote": 1716.9384}, {"ts": 1775149260000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 2008.13, "quote_volume": 542.4405, "trades": 10, "taker_buy_volume": 245.4, "taker_buy_quote": 66.5034}, {"ts": 1775149380000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149440000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 9118.74, "quote_volume": 2462.0598, "trades": 65, "taker_buy_volume": 6511.26, "taker_buy_quote": 1758.0402}, {"ts": 1775149500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1530.0, "quote_volume": 413.1, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 568.49, "quote_volume": 154.06079, "trades": 2, "taker_buy_volume": 568.49, "taker_buy_quote": 154.06079}, {"ts": 1775149740000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 7630.0, "quote_volume": 2058.75187, "trades": 40, "taker_buy_volume": 2909.8, "taker_buy_quote": 785.646}, {"ts": 1775149800000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 74.96, "quote_volume": 20.2392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 31333.05, "quote_volume": 8491.25655, "trades": 106, "taker_buy_volume": 22209.81, "taker_buy_quote": 6018.85851}, {"ts": 1775149980000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 244.58, "quote_volume": 66.31037, "trades": 3, "taker_buy_volume": 29.19, "taker_buy_quote": 7.93968}, {"ts": 1775150040000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 13166.45, "quote_volume": 3580.9604, "trades": 58, "taker_buy_volume": 11012.38, "taker_buy_quote": 2995.36736}, {"ts": 1775150100000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 125.27, "quote_volume": 34.07344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2342.83, "quote_volume": 639.59259, "trades": 30, "taker_buy_volume": 2342.83, "taker_buy_quote": 639.59259}, {"ts": 1775150220000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 6913.56, "quote_volume": 1894.31544, "trades": 38, "taker_buy_volume": 4037.66, "taker_buy_quote": 1106.31884}, {"ts": 1775150280000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 15688.91, "quote_volume": 4310.50425, "trades": 36, "taker_buy_volume": 7344.75, "taker_buy_quote": 2019.80625}, {"ts": 1775150340000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 259.68, "quote_volume": 71.67168, "trades": 2, "taker_buy_volume": 259.68, "taker_buy_quote": 71.67168}, {"ts": 1775150400000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 12607.87, "quote_volume": 3474.95586, "trades": 77, "taker_buy_volume": 3923.3, "taker_buy_quote": 1082.8308}, {"ts": 1775150460000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 723.01, "quote_volume": 199.55076, "trades": 3, "taker_buy_volume": 723.01, "taker_buy_quote": 199.55076}, {"ts": 1775150520000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3359.26, "quote_volume": 927.15576, "trades": 32, "taker_buy_volume": 3359.26, "taker_buy_quote": 927.15576}, {"ts": 1775150580000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 3375.87, "quote_volume": 931.74012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 21949.16, "quote_volume": 6057.96816, "trades": 30, "taker_buy_volume": 21688.42, "taker_buy_quote": 5986.00392}, {"ts": 1775150700000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150760000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 9807.59, "quote_volume": 2706.89484, "trades": 68, "taker_buy_volume": 4349.84, "taker_buy_quote": 1200.55584}, {"ts": 1775150820000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150880000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 14511.37, "quote_volume": 4005.13812, "trades": 20, "taker_buy_volume": 7005.22, "taker_buy_quote": 1933.44072}, {"ts": 1775150940000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 2412.16, "quote_volume": 665.65696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151000000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 21813.02, "quote_volume": 5998.5805, "trades": 92, "taker_buy_volume": 16179.43, "taker_buy_quote": 4449.34325}, {"ts": 1775151060000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 2713.37, "quote_volume": 746.17675, "trades": 27, "taker_buy_volume": 2713.37, "taker_buy_quote": 746.17675}, {"ts": 1775151120000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 3216.58, "quote_volume": 884.5595, "trades": 3, "taker_buy_volume": 377.17, "taker_buy_quote": 103.72175}, {"ts": 1775151180000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 6295.87, "quote_volume": 1725.06838, "trades": 33, "taker_buy_volume": 1604.21, "taker_buy_quote": 439.55354}, {"ts": 1775151240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 9524.41, "quote_volume": 2609.68834, "trades": 12, "taker_buy_volume": 4158.67, "taker_buy_quote": 1139.47558}, {"ts": 1775151300000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 355.32, "quote_volume": 97.32258, "trades": 4, "taker_buy_volume": 320.22, "taker_buy_quote": 87.74028}, {"ts": 1775151360000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 9461.06, "quote_volume": 2592.42709, "trades": 24, "taker_buy_volume": 9461.06, "taker_buy_quote": 2592.42709}, {"ts": 1775151420000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 69.98, "quote_volume": 19.2445, "trades": 2, "taker_buy_volume": 69.98, "taker_buy_quote": 19.2445}, {"ts": 1775151480000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 3675.25, "quote_volume": 1007.0185, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 175.88, "quote_volume": 48.19112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 595.31, "quote_volume": 163.71025, "trades": 1, "taker_buy_volume": 595.31, "taker_buy_quote": 163.71025}, {"ts": 1775151660000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151720000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151780000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 5311.73, "quote_volume": 1455.41402, "trades": 9, "taker_buy_volume": 389.83, "taker_buy_quote": 106.81342}, {"ts": 1775151900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 14965.13, "quote_volume": 4100.44562, "trades": 16, "taker_buy_volume": 14965.13, "taker_buy_quote": 4100.44562}, {"ts": 1775151960000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 704.59, "quote_volume": 193.76225, "trades": 1, "taker_buy_volume": 704.59, "taker_buy_quote": 193.76225}, {"ts": 1775152020000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1985.34, "quote_volume": 543.98316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152080000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152140000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 3599.99, "quote_volume": 987.39721, "trades": 9, "taker_buy_volume": 999.95, "taker_buy_quote": 274.98625}, {"ts": 1775152260000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2941.67, "quote_volume": 806.01758, "trades": 6, "taker_buy_volume": 554.4, "taker_buy_quote": 151.9056}, {"ts": 1775152320000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 41782.34, "quote_volume": 11452.58826, "trades": 145, "taker_buy_volume": 38416.87, "taker_buy_quote": 10530.44948}, {"ts": 1775152380000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 1780.63, "quote_volume": 489.38265, "trades": 3, "taker_buy_volume": 1490.03, "taker_buy_quote": 409.75825}, {"ts": 1775152440000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 1552.87, "quote_volume": 426.98798, "trades": 8, "taker_buy_volume": 1501.6, "taker_buy_quote": 412.94}, {"ts": 1775152500000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152560000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 7670.37, "quote_volume": 2101.49288, "trades": 12, "taker_buy_volume": 1768.18, "taker_buy_quote": 484.48132}, {"ts": 1775152620000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 7857.27, "quote_volume": 2152.89198, "trades": 44, "taker_buy_volume": 2550.56, "taker_buy_quote": 698.85344}, {"ts": 1775152740000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1613.39, "quote_volume": 442.06886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152800000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 3361.07, "quote_volume": 925.23599, "trades": 35, "taker_buy_volume": 3361.07, "taker_buy_quote": 925.23599}, {"ts": 1775152860000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 15086.9, "quote_volume": 4163.30084, "trades": 51, "taker_buy_volume": 13435.55, "taker_buy_quote": 3708.2118}, {"ts": 1775152920000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1412.3, "quote_volume": 388.3825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152980000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 6390.92, "quote_volume": 1763.89392, "trades": 28, "taker_buy_volume": 6390.92, "taker_buy_quote": 1763.89392}, {"ts": 1775153040000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 3574.15, "quote_volume": 988.06764, "trades": 12, "taker_buy_volume": 1602.24, "taker_buy_quote": 443.82048}, {"ts": 1775153100000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 267.18, "quote_volume": 73.84792, "trades": 2, "taker_buy_volume": 106.24, "taker_buy_quote": 29.42848}, {"ts": 1775153160000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 24731.15, "quote_volume": 6825.7974, "trades": 52, "taker_buy_volume": 14097.22, "taker_buy_quote": 3890.83272}, {"ts": 1775153220000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1640.77, "quote_volume": 453.97712, "trades": 4, "taker_buy_volume": 1124.6, "taker_buy_quote": 311.5142}, {"ts": 1775153340000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 5652.96, "quote_volume": 1560.21696, "trades": 12, "taker_buy_volume": 4454.6, "taker_buy_quote": 1229.4696}, {"ts": 1775153400000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153460000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 10843.1, "quote_volume": 3003.0837, "trades": 68, "taker_buy_volume": 5696.91, "taker_buy_quote": 1578.04407}, {"ts": 1775153520000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 381.5, "quote_volume": 106.03859, "trades": 2, "taker_buy_volume": 363.09, "taker_buy_quote": 100.93902}, {"ts": 1775153580000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1556.06, "quote_volume": 431.01029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 20766.85, "quote_volume": 5752.41745, "trades": 124, "taker_buy_volume": 14107.8, "taker_buy_quote": 3907.8606}, {"ts": 1775153760000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2668.83, "quote_volume": 739.26591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153820000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 1824.76, "quote_volume": 505.45852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 9006.44, "quote_volume": 2494.78388, "trades": 27, "taker_buy_volume": 7798.44, "taker_buy_quote": 2160.16788}, {"ts": 1775153940000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 11046.2, "quote_volume": 3051.80353, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 4921.33, "quote_volume": 1358.28708, "trades": 10, "taker_buy_volume": 3535.43, "taker_buy_quote": 975.77868}, {"ts": 1775154060000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 118.0, "quote_volume": 32.568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 122.0, "quote_volume": 33.672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 36.1, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 36.1, "taker_buy_quote": 9.9997}, {"ts": 1775154300000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 12469.97, "quote_volume": 3440.54473, "trades": 63, "taker_buy_volume": 6448.63, "taker_buy_quote": 1779.82188}, {"ts": 1775154360000, "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 12647.98, "quote_volume": 3484.73911, "trades": 56, "taker_buy_volume": 3520.95, "taker_buy_quote": 971.7822}, {"ts": 1775154420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154480000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1517.51, "quote_volume": 417.31525, "trades": 8, "taker_buy_volume": 1517.51, "taker_buy_quote": 417.31525}, {"ts": 1775154540000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 4160.53, "quote_volume": 1142.09431, "trades": 42, "taker_buy_volume": 2109.09, "taker_buy_quote": 579.99975}, {"ts": 1775154600000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 66.7, "quote_volume": 18.3425, "trades": 2, "taker_buy_volume": 66.7, "taker_buy_quote": 18.3425}, {"ts": 1775154720000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 14431.12, "quote_volume": 3968.06663, "trades": 43, "taker_buy_volume": 11700.85, "taker_buy_quote": 3217.73375}, {"ts": 1775154780000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 8133.31, "quote_volume": 2228.52694, "trades": 29, "taker_buy_volume": 3656.7, "taker_buy_quote": 1001.9358}, {"ts": 1775154900000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 3999.74, "quote_volume": 1091.92902, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155020000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 4815.99, "quote_volume": 1314.21027, "trades": 18, "taker_buy_volume": 1361.34, "taker_buy_quote": 371.64582}, {"ts": 1775155080000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2841.33, "quote_volume": 775.68309, "trades": 8, "taker_buy_volume": 1089.82, "taker_buy_quote": 297.52086}, {"ts": 1775155140000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 177.16, "quote_volume": 48.36468, "trades": 1, "taker_buy_volume": 177.16, "taker_buy_quote": 48.36468}, {"ts": 1775155200000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 5869.81, "quote_volume": 1603.48853, "trades": 20, "taker_buy_volume": 5869.81, "taker_buy_quote": 1603.48853}, {"ts": 1775155260000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 88.17, "quote_volume": 24.07041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155320000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1984.73, "quote_volume": 541.83129, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 3012.9, "quote_volume": 820.10434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155500000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 21688.28, "quote_volume": 5899.21216, "trades": 28, "taker_buy_volume": 3879.37, "taker_buy_quote": 1055.18864}, {"ts": 1775155620000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 21720.98, "quote_volume": 5908.23523, "trades": 29, "taker_buy_volume": 18956.51, "taker_buy_quote": 5156.29939}, {"ts": 1775155680000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155740000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 106.14, "quote_volume": 28.97622, "trades": 1, "taker_buy_volume": 106.14, "taker_buy_quote": 28.97622}, {"ts": 1775155920000, "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 4009.28, "quote_volume": 1094.01827, "trades": 22, "taker_buy_volume": 3458.74, "taker_buy_quote": 944.27139}, {"ts": 1775155980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 55.4, "quote_volume": 15.1242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156040000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 2744.81, "quote_volume": 749.29118, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 8270.71, "quote_volume": 2257.90383, "trades": 62, "taker_buy_volume": 6519.58, "taker_buy_quote": 1779.84534}, {"ts": 1775156280000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 1114.1, "quote_volume": 305.2634, "trades": 3, "taker_buy_volume": 1114.1, "taker_buy_quote": 305.2634}, {"ts": 1775156400000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156460000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 4796.07, "quote_volume": 1313.57243, "trades": 27, "taker_buy_volume": 3823.6, "taker_buy_quote": 1047.6664}, {"ts": 1775156520000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 6825.56, "quote_volume": 1869.64844, "trades": 21, "taker_buy_volume": 2149.1, "taker_buy_quote": 588.8534}, {"ts": 1775156580000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 7235.23, "quote_volume": 1975.37515, "trades": 16, "taker_buy_volume": 4587.7, "taker_buy_quote": 1252.59946}, {"ts": 1775156700000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 26.43, "quote_volume": 7.21539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156820000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 703.88, "quote_volume": 192.15924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 7612.84, "quote_volume": 2076.784, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 10063.3, "quote_volume": 2737.2176, "trades": 34, "taker_buy_volume": 6211.25, "taker_buy_quote": 1689.46}, {"ts": 1775157120000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 2475.93, "quote_volume": 674.56572, "trades": 3, "taker_buy_volume": 1112.76, "taker_buy_quote": 303.78348}, {"ts": 1775157180000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 353.81, "quote_volume": 96.59013, "trades": 1, "taker_buy_volume": 353.81, "taker_buy_quote": 96.59013}, {"ts": 1775157240000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157300000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1475.99, "quote_volume": 401.46928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 920.99, "quote_volume": 250.50928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.76, "quote_volume": 9.99872, "trades": 1, "taker_buy_volume": 36.76, "taker_buy_quote": 9.99872}, {"ts": 1775157780000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 9394.43, "quote_volume": 2555.28496, "trades": 19, "taker_buy_volume": 7545.81, "taker_buy_quote": 2052.46032}, {"ts": 1775157840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 2018.77, "quote_volume": 549.10544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 2568.2, "quote_volume": 698.5504, "trades": 9, "taker_buy_volume": 2568.2, "taker_buy_quote": 698.5504}, {"ts": 1775157960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 177.8, "quote_volume": 48.3616, "trades": 1, "taker_buy_volume": 177.8, "taker_buy_quote": 48.3616}, {"ts": 1775158020000, "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 7081.02, "quote_volume": 1926.33093, "trades": 23, "taker_buy_volume": 4720.4, "taker_buy_quote": 1284.28727}, {"ts": 1775158080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 4379.68, "quote_volume": 1191.27296, "trades": 11, "taker_buy_volume": 2346.1, "taker_buy_quote": 638.1392}, {"ts": 1775158140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.68, "quote_volume": 9.97696, "trades": 1, "taker_buy_volume": 36.68, "taker_buy_quote": 9.97696}, {"ts": 1775158260000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1872.95, "quote_volume": 507.56945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 817.54, "quote_volume": 221.55334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158380000, "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 11053.61, "quote_volume": 2984.38464, "trades": 22, "taker_buy_volume": 1989.76, "taker_buy_quote": 537.2645}, {"ts": 1775158440000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 13079.53, "quote_volume": 3521.49926, "trades": 68, "taker_buy_volume": 6456.4, "taker_buy_quote": 1739.87729}, {"ts": 1775158500000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 728.95, "quote_volume": 195.7657, "trades": 4, "taker_buy_volume": 407.1, "taker_buy_quote": 109.5099}, {"ts": 1775158560000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 8037.97, "quote_volume": 2155.11861, "trades": 12, "taker_buy_volume": 942.65, "taker_buy_quote": 253.57285}, {"ts": 1775158620000, "open": 0.269, "high": 0.269, "low": 0.267, "close": 0.267, "volume": 19297.66, "quote_volume": 5171.7449, "trades": 25, "taker_buy_volume": 1808.96, "taker_buy_quote": 485.13911}, {"ts": 1775158680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 733.06, "quote_volume": 195.72702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158740000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 248.16, "quote_volume": 66.25872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158800000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 9063.85, "quote_volume": 2428.83356, "trades": 51, "taker_buy_volume": 5738.51, "taker_buy_quote": 1537.92068}, {"ts": 1775158860000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 485.84, "quote_volume": 129.71928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158920000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 1259.0, "quote_volume": 336.19031, "trades": 8, "taker_buy_volume": 37.31, "taker_buy_quote": 9.99908}, {"ts": 1775158980000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 516.27, "quote_volume": 137.84409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 3282.85, "quote_volume": 878.86207, "trades": 11, "taker_buy_volume": 2341.12, "taker_buy_quote": 627.42016}, {"ts": 1775159100000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 10284.66, "quote_volume": 2755.10906, "trades": 34, "taker_buy_volume": 3551.45, "taker_buy_quote": 951.7886}, {"ts": 1775159160000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 6802.41, "quote_volume": 1823.04588, "trades": 19, "taker_buy_volume": 4677.34, "taker_buy_quote": 1253.52712}, {"ts": 1775159220000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 595.96, "quote_volume": 159.71728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.268, "high": 0.271, "low": 0.268, "close": 0.27, "volume": 30859.67, "quote_volume": 8318.73216, "trades": 135, "taker_buy_volume": 23876.57, "taker_buy_quote": 6435.69062}, {"ts": 1775159340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 570.78, "quote_volume": 153.53982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 17865.88, "quote_volume": 4822.84505, "trades": 69, "taker_buy_volume": 12623.02, "taker_buy_quote": 3408.2154}, {"ts": 1775159460000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 18372.42, "quote_volume": 4959.87747, "trades": 61, "taker_buy_volume": 13378.41, "taker_buy_quote": 3612.1707}, {"ts": 1775159520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3072.32, "quote_volume": 829.5264, "trades": 8, "taker_buy_volume": 112.7, "taker_buy_quote": 30.429}, {"ts": 1775159580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1287.53, "quote_volume": 347.6331, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 12735.09, "quote_volume": 3438.20425, "trades": 51, "taker_buy_volume": 5244.72, "taker_buy_quote": 1416.0744}, {"ts": 1775159700000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 4711.71, "quote_volume": 1271.60312, "trades": 13, "taker_buy_volume": 1768.59, "taker_buy_quote": 477.5193}, {"ts": 1775159760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 8304.67, "quote_volume": 2242.2609, "trades": 29, "taker_buy_volume": 5415.98, "taker_buy_quote": 1462.3146}, {"ts": 1775159820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 193.3, "quote_volume": 52.191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 436.13, "quote_volume": 117.7551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159940000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 518.11, "quote_volume": 139.53211, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.269, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 18133.24, "quote_volume": 4896.88637, "trades": 42, "taker_buy_volume": 13142.05, "taker_buy_quote": 3549.541}, {"ts": 1775160060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3655.26, "quote_volume": 986.9202, "trades": 10, "taker_buy_volume": 1544.59, "taker_buy_quote": 417.0393}, {"ts": 1775160120000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 7977.74, "quote_volume": 2153.9898, "trades": 49, "taker_buy_volume": 1105.15, "taker_buy_quote": 298.3905}, {"ts": 1775160180000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 2373.28, "quote_volume": 640.34316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 15245.16, "quote_volume": 4115.53947, "trades": 46, "taker_buy_volume": 14591.43, "taker_buy_quote": 3939.6861}, {"ts": 1775160300000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 455.6, "quote_volume": 123.012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 272.42, "quote_volume": 73.5534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 388.82, "quote_volume": 104.9814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 603.46, "quote_volume": 162.9342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 897.36, "quote_volume": 242.2872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 415.76, "quote_volume": 112.27966, "trades": 6, "taker_buy_volume": 24.46, "taker_buy_quote": 6.62866}, {"ts": 1775160660000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 287.55, "quote_volume": 77.6385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 12849.13, "quote_volume": 3481.90619, "trades": 13, "taker_buy_volume": 12596.49, "taker_buy_quote": 3413.64879}, {"ts": 1775160780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1163.05, "quote_volume": 315.18655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1174.38, "quote_volume": 318.25698, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 8824.22, "quote_volume": 2385.29267, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160960000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 4759.72, "quote_volume": 1285.23787, "trades": 27, "taker_buy_volume": 4228.54, "taker_buy_quote": 1141.81927}, {"ts": 1775161020000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 5896.93, "quote_volume": 1597.6871, "trades": 13, "taker_buy_volume": 5516.0, "taker_buy_quote": 1494.836}, {"ts": 1775161080000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 17795.34, "quote_volume": 4822.32227, "trades": 19, "taker_buy_volume": 16986.72, "taker_buy_quote": 4603.40112}, {"ts": 1775161140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 293.72, "quote_volume": 79.59812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161200000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 755.72, "quote_volume": 204.93214, "trades": 5, "taker_buy_volume": 132.02, "taker_buy_quote": 35.90944}, {"ts": 1775161260000, "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 39603.11, "quote_volume": 10694.07073, "trades": 113, "taker_buy_volume": 22933.32, "taker_buy_quote": 6191.9964}, {"ts": 1775161320000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 967.18, "quote_volume": 260.64011, "trades": 5, "taker_buy_volume": 468.69, "taker_buy_quote": 126.5463}, {"ts": 1775161380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 748.6, "quote_volume": 201.3734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 482.54, "quote_volume": 129.80326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 5816.82, "quote_volume": 1564.72458, "trades": 10, "taker_buy_volume": 1892.82, "taker_buy_quote": 509.16858}, {"ts": 1775161560000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3363.78, "quote_volume": 904.85682, "trades": 4, "taker_buy_volume": 1434.34, "taker_buy_quote": 385.83746}, {"ts": 1775161620000, "open": 0.269, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 37007.65, "quote_volume": 9914.16025, "trades": 30, "taker_buy_volume": 5765.96, "taker_buy_quote": 1545.33304}, {"ts": 1775161680000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 7752.11, "quote_volume": 2086.88863, "trades": 52, "taker_buy_volume": 7722.71, "taker_buy_quote": 2078.98003}, {"ts": 1775161740000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5055.06, "quote_volume": 1364.8662, "trades": 11, "taker_buy_volume": 4413.17, "taker_buy_quote": 1191.5559}, {"ts": 1775161800000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 47.19, "quote_volume": 12.7413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5827.01, "quote_volume": 1573.2927, "trades": 39, "taker_buy_volume": 2890.48, "taker_buy_quote": 780.4296}, {"ts": 1775161980000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 15099.65, "quote_volume": 4076.9055, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 4509.48, "quote_volume": 1217.5596, "trades": 10, "taker_buy_volume": 4509.48, "taker_buy_quote": 1217.5596}, {"ts": 1775162100000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 12035.49, "quote_volume": 3263.52099, "trades": 43, "taker_buy_volume": 12035.49, "taker_buy_quote": 3263.52099}, {"ts": 1775162160000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 5857.98, "quote_volume": 1593.35182, "trades": 10, "taker_buy_volume": 1473.2, "taker_buy_quote": 400.7104}, {"ts": 1775162220000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 4486.54, "quote_volume": 1220.02479, "trades": 11, "taker_buy_volume": 1779.76, "taker_buy_quote": 484.09472}, {"ts": 1775162280000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 9189.86, "quote_volume": 2499.64192, "trades": 18, "taker_buy_volume": 6709.59, "taker_buy_quote": 1825.00848}, {"ts": 1775162340000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 511.94, "quote_volume": 138.68056, "trades": 11, "taker_buy_volume": 36.56, "taker_buy_quote": 9.90776}, {"ts": 1775162400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 8673.42, "quote_volume": 2350.49682, "trades": 19, "taker_buy_volume": 6178.76, "taker_buy_quote": 1674.44396}, {"ts": 1775162460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 5885.76, "quote_volume": 1595.04096, "trades": 20, "taker_buy_volume": 2567.64, "taker_buy_quote": 695.83044}, {"ts": 1775162520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3449.84, "quote_volume": 934.90664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 450.13, "quote_volume": 121.5351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 105.22, "quote_volume": 28.51462, "trades": 2, "taker_buy_volume": 105.22, "taker_buy_quote": 28.51462}, {"ts": 1775163000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1200.0, "quote_volume": 324.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 526.71, "quote_volume": 142.70198, "trades": 2, "taker_buy_volume": 490.28, "taker_buy_quote": 132.86588}, {"ts": 1775163240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 4703.3, "quote_volume": 1269.891, "trades": 30, "taker_buy_volume": 417.53, "taker_buy_quote": 112.7331}, {"ts": 1775163420000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 9629.1, "quote_volume": 2592.9929, "trades": 72, "taker_buy_volume": 1068.3, "taker_buy_quote": 288.441}, {"ts": 1775163480000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 285.8, "quote_volume": 77.166, "trades": 1, "taker_buy_volume": 285.8, "taker_buy_quote": 77.166}, {"ts": 1775163600000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 385.89, "quote_volume": 103.80441, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163660000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 835.03, "quote_volume": 224.62307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163720000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 143.11, "quote_volume": 38.6397, "trades": 1, "taker_buy_volume": 143.11, "taker_buy_quote": 38.6397}, {"ts": 1775163780000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 9022.81, "quote_volume": 2436.1587, "trades": 10, "taker_buy_volume": 7011.46, "taker_buy_quote": 1893.0942}, {"ts": 1775163840000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 132.31, "quote_volume": 35.7237, "trades": 1, "taker_buy_volume": 132.31, "taker_buy_quote": 35.7237}, {"ts": 1775163900000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 358.63, "quote_volume": 96.61999, "trades": 3, "taker_buy_volume": 148.52, "taker_buy_quote": 40.1004}, {"ts": 1775164020000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1000.14, "quote_volume": 270.0378, "trades": 6, "taker_buy_volume": 1000.14, "taker_buy_quote": 270.0378}, {"ts": 1775164080000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3842.45, "quote_volume": 1037.4615, "trades": 12, "taker_buy_volume": 3842.45, "taker_buy_quote": 1037.4615}, {"ts": 1775164140000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 2901.11, "quote_volume": 782.3887, "trades": 7, "taker_buy_volume": 149.47, "taker_buy_quote": 40.3569}, {"ts": 1775164200000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 219.04, "quote_volume": 59.1408, "trades": 2, "taker_buy_volume": 219.04, "taker_buy_quote": 59.1408}, {"ts": 1775164260000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 5035.4, "quote_volume": 1354.5226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 169.94, "quote_volume": 45.71386, "trades": 1, "taker_buy_volume": 169.94, "taker_buy_quote": 45.71386}, {"ts": 1775164380000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 7374.34, "quote_volume": 1983.81497, "trades": 33, "taker_buy_volume": 6073.26, "taker_buy_quote": 1633.82445}, {"ts": 1775164440000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 133.7, "quote_volume": 36.099, "trades": 1, "taker_buy_volume": 133.7, "taker_buy_quote": 36.099}, {"ts": 1775164500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 307.69, "quote_volume": 83.0763, "trades": 2, "taker_buy_volume": 307.69, "taker_buy_quote": 83.0763}, {"ts": 1775164620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2405.45, "quote_volume": 649.4715, "trades": 16, "taker_buy_volume": 2405.45, "taker_buy_quote": 649.4715}, {"ts": 1775164680000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2367.72, "quote_volume": 639.2844, "trades": 4, "taker_buy_volume": 154.5, "taker_buy_quote": 41.715}, {"ts": 1775164800000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 2561.89, "quote_volume": 691.29659, "trades": 26, "taker_buy_volume": 2148.18, "taker_buy_quote": 580.0086}, {"ts": 1775164860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 129.53, "quote_volume": 35.10263, "trades": 1, "taker_buy_volume": 129.53, "taker_buy_quote": 35.10263}, {"ts": 1775164920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 161.23, "quote_volume": 43.69333, "trades": 1, "taker_buy_volume": 161.23, "taker_buy_quote": 43.69333}, {"ts": 1775164980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 6216.47, "quote_volume": 1684.66337, "trades": 34, "taker_buy_volume": 4801.11, "taker_buy_quote": 1301.10081}, {"ts": 1775165040000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 3145.14, "quote_volume": 849.48971, "trades": 7, "taker_buy_volume": 750.3, "taker_buy_quote": 202.88291}, {"ts": 1775165100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 308.12, "quote_volume": 83.50052, "trades": 2, "taker_buy_volume": 308.12, "taker_buy_quote": 83.50052}, {"ts": 1775165220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3490.43, "quote_volume": 945.90653, "trades": 38, "taker_buy_volume": 2003.74, "taker_buy_quote": 543.01354}, {"ts": 1775165340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 308.07, "quote_volume": 83.48697, "trades": 2, "taker_buy_volume": 308.07, "taker_buy_quote": 83.48697}, {"ts": 1775165400000, "open": 0.27, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 24009.93, "quote_volume": 6447.64538, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 3339.35, "quote_volume": 895.06917, "trades": 7, "taker_buy_volume": 1542.59, "taker_buy_quote": 413.53749}, {"ts": 1775165520000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 539.72, "quote_volume": 144.64496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 51.14, "quote_volume": 13.75666, "trades": 1, "taker_buy_volume": 51.14, "taker_buy_quote": 13.75666}, {"ts": 1775165640000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 6941.35, "quote_volume": 1860.2818, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 4878.56, "quote_volume": 1308.04248, "trades": 11, "taker_buy_volume": 4598.86, "taker_buy_quote": 1233.08288}, {"ts": 1775165880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 454.9, "quote_volume": 121.9132, "trades": 4, "taker_buy_volume": 454.9, "taker_buy_quote": 121.9132}, {"ts": 1775165940000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 4503.35, "quote_volume": 1206.8978, "trades": 10, "taker_buy_volume": 2598.8, "taker_buy_quote": 696.4784}, {"ts": 1775166000000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1010.05, "quote_volume": 271.70345, "trades": 3, "taker_buy_volume": 1010.05, "taker_buy_quote": 271.70345}, {"ts": 1775166060000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 631.53, "quote_volume": 169.75137, "trades": 6, "taker_buy_volume": 501.33, "taker_buy_quote": 134.85777}, {"ts": 1775166120000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 2291.77, "quote_volume": 616.95071, "trades": 16, "taker_buy_volume": 1168.69, "taker_buy_quote": 314.84219}, {"ts": 1775166180000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2578.39, "quote_volume": 696.1653, "trades": 5, "taker_buy_volume": 2578.39, "taker_buy_quote": 696.1653}, {"ts": 1775166240000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 4793.25, "quote_volume": 1289.38425, "trades": 22, "taker_buy_volume": 508.57, "taker_buy_quote": 136.80533}, {"ts": 1775166300000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 226.59, "quote_volume": 60.95271, "trades": 2, "taker_buy_volume": 226.59, "taker_buy_quote": 60.95271}, {"ts": 1775166420000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3564.72, "quote_volume": 958.90968, "trades": 16, "taker_buy_volume": 3564.72, "taker_buy_quote": 958.90968}, {"ts": 1775166540000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 223.7, "quote_volume": 60.1753, "trades": 3, "taker_buy_volume": 223.7, "taker_buy_quote": 60.1753}, {"ts": 1775166660000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 369.92, "quote_volume": 99.47316, "trades": 3, "taker_buy_volume": 334.6, "taker_buy_quote": 90.0074}, {"ts": 1775166720000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1028.6, "quote_volume": 276.6934, "trades": 5, "taker_buy_volume": 1028.6, "taker_buy_quote": 276.6934}, {"ts": 1775166780000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2291.98, "quote_volume": 616.54262, "trades": 8, "taker_buy_volume": 463.22, "taker_buy_quote": 124.60618}, {"ts": 1775166840000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2423.8, "quote_volume": 652.0022, "trades": 6, "taker_buy_volume": 2423.8, "taker_buy_quote": 652.0022}, {"ts": 1775166900000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 2118.54, "quote_volume": 572.00577, "trades": 4, "taker_buy_volume": 2118.54, "taker_buy_quote": 572.00577}, {"ts": 1775166960000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 923.6, "quote_volume": 249.072, "trades": 4, "taker_buy_volume": 623.6, "taker_buy_quote": 168.372}, {"ts": 1775167020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 297.48, "quote_volume": 80.02212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 6661.43, "quote_volume": 1788.13444, "trades": 17, "taker_buy_volume": 491.4, "taker_buy_quote": 131.6952}, {"ts": 1775167260000, "open": 0.268, "high": 0.272, "low": 0.268, "close": 0.269, "volume": 43799.87, "quote_volume": 11822.28559, "trades": 80, "taker_buy_volume": 40560.27, "taker_buy_quote": 10947.88762}, {"ts": 1775167320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3950.97, "quote_volume": 1062.81093, "trades": 20, "taker_buy_volume": 636.6, "taker_buy_quote": 171.2454}, {"ts": 1775167440000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 126.91, "quote_volume": 34.2657, "trades": 2, "taker_buy_volume": 126.91, "taker_buy_quote": 34.2657}, {"ts": 1775167500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 65.7, "quote_volume": 17.739, "trades": 2, "taker_buy_volume": 65.7, "taker_buy_quote": 17.739}, {"ts": 1775167560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1027.0, "quote_volume": 277.29, "trades": 5, "taker_buy_volume": 1027.0, "taker_buy_quote": 277.29}, {"ts": 1775167620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 61.33, "quote_volume": 16.5591, "trades": 1, "taker_buy_volume": 61.33, "taker_buy_quote": 16.5591}, {"ts": 1775167680000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167740000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167800000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 124.83, "quote_volume": 33.65017, "trades": 4, "taker_buy_volume": 70.9, "taker_buy_quote": 19.143}, {"ts": 1775167860000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 4926.6, "quote_volume": 1330.182, "trades": 26, "taker_buy_volume": 4926.6, "taker_buy_quote": 1330.182}, {"ts": 1775167920000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 12818.42, "quote_volume": 3456.74024, "trades": 31, "taker_buy_volume": 5634.64, "taker_buy_quote": 1521.3528}, {"ts": 1775168160000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 14948.25, "quote_volume": 4036.0275, "trades": 11, "taker_buy_volume": 14948.25, "taker_buy_quote": 4036.0275}, {"ts": 1775168220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 287.56, "quote_volume": 77.6412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5841.2, "quote_volume": 1577.124, "trades": 28, "taker_buy_volume": 2733.04, "taker_buy_quote": 737.9208}, {"ts": 1775168400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1170.0, "quote_volume": 317.07, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 317.07}, {"ts": 1775168640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 109.87, "quote_volume": 29.6649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 2501.73, "quote_volume": 675.73483, "trades": 6, "taker_buy_volume": 1235.3, "taker_buy_quote": 333.79873}, {"ts": 1775168820000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 4590.34, "quote_volume": 1243.98214, "trades": 43, "taker_buy_volume": 4590.34, "taker_buy_quote": 1243.98214}, {"ts": 1775169000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1489.91, "quote_volume": 403.76561, "trades": 4, "taker_buy_volume": 689.6, "taker_buy_quote": 186.8816}, {"ts": 1775169060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3726.44, "quote_volume": 1013.59168, "trades": 9, "taker_buy_volume": 3726.44, "taker_buy_quote": 1013.59168}, {"ts": 1775169180000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 4027.29, "quote_volume": 1089.1113, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 2294.19, "quote_volume": 621.97549, "trades": 14, "taker_buy_volume": 2294.19, "taker_buy_quote": 621.97549}, {"ts": 1775169300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 621.31, "quote_volume": 168.99632, "trades": 3, "taker_buy_volume": 621.31, "taker_buy_quote": 168.99632}, {"ts": 1775169360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 4569.67, "quote_volume": 1238.38057, "trades": 31, "taker_buy_volume": 1675.55, "taker_buy_quote": 454.07405}, {"ts": 1775169480000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 339.2, "quote_volume": 92.2624, "trades": 1, "taker_buy_volume": 339.2, "taker_buy_quote": 92.2624}, {"ts": 1775169660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 47.75, "quote_volume": 12.94025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169840000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 37.1, "quote_volume": 10.0541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 106.62, "quote_volume": 29.00064, "trades": 1, "taker_buy_volume": 106.62, "taker_buy_quote": 29.00064}, {"ts": 1775169960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 22.1, "quote_volume": 5.9891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 4254.67, "quote_volume": 1157.27024, "trades": 22, "taker_buy_volume": 3265.76, "taker_buy_quote": 888.28672}, {"ts": 1775170320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1188.6, "quote_volume": 323.2992, "trades": 6, "taker_buy_volume": 1188.6, "taker_buy_quote": 323.2992}, {"ts": 1775170380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 177.8, "quote_volume": 48.3616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 179.13, "quote_volume": 48.72336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1530.3, "quote_volume": 416.2416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 0.272, "high": 0.272, "low": 0.268, "close": 0.271, "volume": 34775.73, "quote_volume": 9389.18228, "trades": 90, "taker_buy_volume": 4092.26, "taker_buy_quote": 1107.64432}, {"ts": 1775170680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3437.49, "quote_volume": 931.55979, "trades": 4, "taker_buy_volume": 2214.0, "taker_buy_quote": 599.994}, {"ts": 1775170860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1996.98, "quote_volume": 541.18158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2324.54, "quote_volume": 629.95034, "trades": 4, "taker_buy_volume": 137.71, "taker_buy_quote": 37.31941}, {"ts": 1775170980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 773.49, "quote_volume": 209.61579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 178.46, "quote_volume": 48.36266, "trades": 1, "taker_buy_volume": 178.46, "taker_buy_quote": 48.36266}, {"ts": 1775171220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 4267.7, "quote_volume": 1156.5467, "trades": 25, "taker_buy_volume": 4267.7, "taker_buy_quote": 1156.5467}, {"ts": 1775171280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 644.66, "quote_volume": 174.70286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 7333.04, "quote_volume": 1987.25384, "trades": 16, "taker_buy_volume": 5414.7, "taker_buy_quote": 1467.3837}, {"ts": 1775171400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 4656.16, "quote_volume": 1261.81936, "trades": 48, "taker_buy_volume": 2070.7, "taker_buy_quote": 561.1597}, {"ts": 1775171520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 6340.83, "quote_volume": 1718.36493, "trades": 9, "taker_buy_volume": 2832.0, "taker_buy_quote": 767.472}, {"ts": 1775171580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2802.02, "quote_volume": 759.34742, "trades": 6, "taker_buy_volume": 943.7, "taker_buy_quote": 255.7427}, {"ts": 1775171640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2809.77, "quote_volume": 761.44767, "trades": 4, "taker_buy_volume": 914.99, "taker_buy_quote": 247.96229}, {"ts": 1775171700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3195.06, "quote_volume": 865.86126, "trades": 9, "taker_buy_volume": 1885.46, "taker_buy_quote": 510.95966}, {"ts": 1775171760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 12502.51, "quote_volume": 3388.18021, "trades": 30, "taker_buy_volume": 8893.45, "taker_buy_quote": 2410.12495}, {"ts": 1775171820000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 531.62, "quote_volume": 144.60064, "trades": 1, "taker_buy_volume": 531.62, "taker_buy_quote": 144.60064}, {"ts": 1775172060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 38.98, "quote_volume": 10.60256, "trades": 1, "taker_buy_volume": 38.98, "taker_buy_quote": 10.60256}, {"ts": 1775172120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 4823.22, "quote_volume": 1311.91584, "trades": 11, "taker_buy_volume": 2517.28, "taker_buy_quote": 684.70016}, {"ts": 1775172240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1885.4, "quote_volume": 512.8288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1836.83, "quote_volume": 499.61776, "trades": 4, "taker_buy_volume": 1836.83, "taker_buy_quote": 499.61776}, {"ts": 1775172480000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 2029.4, "quote_volume": 551.9968, "trades": 13, "taker_buy_volume": 1676.76, "taker_buy_quote": 456.07872}, {"ts": 1775172600000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 6313.07, "quote_volume": 1710.84197, "trades": 59, "taker_buy_volume": 1539.85, "taker_buy_quote": 417.29935}, {"ts": 1775172780000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 229.79, "quote_volume": 62.32342, "trades": 2, "taker_buy_volume": 50.33, "taker_buy_quote": 13.68976}, {"ts": 1775172840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 219.61, "quote_volume": 59.51431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 549.07, "quote_volume": 148.79797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 178.46, "quote_volume": 48.36266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 3231.13, "quote_volume": 875.74659, "trades": 18, "taker_buy_volume": 2003.41, "taker_buy_quote": 543.03447}, {"ts": 1775173320000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173380000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173500000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 613.92, "quote_volume": 166.98624, "trades": 2, "taker_buy_volume": 613.92, "taker_buy_quote": 166.98624}, {"ts": 1775173560000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 4011.57, "quote_volume": 1091.14704, "trades": 12, "taker_buy_volume": 1917.3, "taker_buy_quote": 521.5056}, {"ts": 1775173620000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 178.13, "quote_volume": 48.45136, "trades": 1, "taker_buy_volume": 178.13, "taker_buy_quote": 48.45136}, {"ts": 1775173680000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 26.23, "quote_volume": 7.10833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1418.33, "quote_volume": 385.78576, "trades": 3, "taker_buy_volume": 1418.33, "taker_buy_quote": 385.78576}, {"ts": 1775173860000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 225.73, "quote_volume": 61.17283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174160000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3392.04, "quote_volume": 919.24284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174400000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 197.8, "quote_volume": 53.406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174460000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 10957.08, "quote_volume": 2953.79425, "trades": 18, "taker_buy_volume": 4323.81, "taker_buy_quote": 1165.06013}, {"ts": 1775174520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 5597.54, "quote_volume": 1505.73826, "trades": 18, "taker_buy_volume": 5036.79, "taker_buy_quote": 1354.89651}, {"ts": 1775174580000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 2987.1, "quote_volume": 802.6497, "trades": 9, "taker_buy_volume": 37.18, "taker_buy_quote": 10.00142}, {"ts": 1775174640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 35.19, "quote_volume": 9.43092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 4358.22, "quote_volume": 1168.00296, "trades": 8, "taker_buy_volume": 443.71, "taker_buy_quote": 118.91428}, {"ts": 1775174760000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 8268.59, "quote_volume": 2207.89366, "trades": 16, "taker_buy_volume": 180.13, "taker_buy_quote": 48.27484}, {"ts": 1775174820000, "open": 0.266, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 26880.94, "quote_volume": 7101.48809, "trades": 97, "taker_buy_volume": 2622.08, "taker_buy_quote": 692.87534}, {"ts": 1775174880000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4084.57, "quote_volume": 1078.32648, "trades": 45, "taker_buy_volume": 3894.94, "taker_buy_quote": 1028.26416}, {"ts": 1775174940000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 7449.48, "quote_volume": 1968.35512, "trades": 14, "taker_buy_volume": 4033.0, "taker_buy_quote": 1066.4044}, {"ts": 1775175000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4634.94, "quote_volume": 1223.62416, "trades": 17, "taker_buy_volume": 3288.44, "taker_buy_quote": 868.14816}, {"ts": 1775175060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175120000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 73.07, "quote_volume": 19.21741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175180000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 21592.51, "quote_volume": 5678.83013, "trades": 18, "taker_buy_volume": 3501.87, "taker_buy_quote": 920.99181}, {"ts": 1775175240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 219.27, "quote_volume": 57.88728, "trades": 1, "taker_buy_volume": 219.27, "taker_buy_quote": 57.88728}, {"ts": 1775175300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 352.63, "quote_volume": 93.09432, "trades": 3, "taker_buy_volume": 352.63, "taker_buy_quote": 93.09432}, {"ts": 1775175360000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 8571.29, "quote_volume": 2247.19231, "trades": 46, "taker_buy_volume": 1943.76, "taker_buy_quote": 509.32215}, {"ts": 1775175420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 5901.68, "quote_volume": 1552.14184, "trades": 49, "taker_buy_volume": 4044.98, "taker_buy_quote": 1063.82974}, {"ts": 1775175480000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 6844.1, "quote_volume": 1799.9983, "trades": 11, "taker_buy_volume": 4367.91, "taker_buy_quote": 1148.76033}, {"ts": 1775175600000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 1553.02, "quote_volume": 408.53819, "trades": 3, "taker_buy_volume": 1553.02, "taker_buy_quote": 408.53819}, {"ts": 1775175660000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 38.15, "quote_volume": 10.0716, "trades": 1, "taker_buy_volume": 38.15, "taker_buy_quote": 10.0716}, {"ts": 1775175720000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175780000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1978.57, "quote_volume": 522.34248, "trades": 6, "taker_buy_volume": 1356.27, "taker_buy_quote": 358.05528}, {"ts": 1775175840000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 7282.96, "quote_volume": 1922.88596, "trades": 12, "taker_buy_volume": 3505.33, "taker_buy_quote": 925.59164}, {"ts": 1775175900000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 845.7, "quote_volume": 223.5495, "trades": 3, "taker_buy_volume": 845.7, "taker_buy_quote": 223.5495}, {"ts": 1775175960000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1540.67, "quote_volume": 408.27755, "trades": 7, "taker_buy_volume": 1540.67, "taker_buy_quote": 408.27755}, {"ts": 1775176020000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176080000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 226.41, "quote_volume": 59.99865, "trades": 6, "taker_buy_volume": 226.41, "taker_buy_quote": 59.99865}, {"ts": 1775176140000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 5790.49, "quote_volume": 1534.47985, "trades": 33, "taker_buy_volume": 4627.92, "taker_buy_quote": 1226.3988}, {"ts": 1775176200000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176260000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4112.89, "quote_volume": 1085.80296, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176320000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1266.45, "quote_volume": 334.3428, "trades": 4, "taker_buy_volume": 570.29, "taker_buy_quote": 150.55656}, {"ts": 1775176380000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 16696.52, "quote_volume": 4413.33173, "trades": 90, "taker_buy_volume": 15807.81, "taker_buy_quote": 4178.71229}, {"ts": 1775176440000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1828.98, "quote_volume": 482.85072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 5666.8, "quote_volume": 1496.0352, "trades": 45, "taker_buy_volume": 3080.77, "taker_buy_quote": 813.32328}, {"ts": 1775176620000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176680000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 26.16, "quote_volume": 6.90624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176800000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3828.25, "quote_volume": 1010.658, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 10704.66, "quote_volume": 2815.32558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176920000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 4181.41, "quote_volume": 1099.71083, "trades": 13, "taker_buy_volume": 2635.77, "taker_buy_quote": 693.20751}, {"ts": 1775176980000, "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 13108.47, "quote_volume": 3463.9782, "trades": 53, "taker_buy_volume": 13108.47, "taker_buy_quote": 3463.9782}, {"ts": 1775177040000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 182.85, "quote_volume": 48.45525, "trades": 6, "taker_buy_volume": 182.85, "taker_buy_quote": 48.45525}, {"ts": 1775177100000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 8504.89, "quote_volume": 2243.66201, "trades": 44, "taker_buy_volume": 2002.23, "taker_buy_quote": 528.58872}, {"ts": 1775177220000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 1163.05, "quote_volume": 306.82564, "trades": 4, "taker_buy_volume": 943.49, "taker_buy_quote": 249.08136}, {"ts": 1775177280000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 3355.49, "quote_volume": 885.82263, "trades": 25, "taker_buy_volume": 3328.76, "taker_buy_quote": 878.79264}, {"ts": 1775177340000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 1754.66, "quote_volume": 464.81744, "trades": 5, "taker_buy_volume": 826.18, "taker_buy_quote": 218.9377}, {"ts": 1775177400000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 4238.27, "quote_volume": 1127.37982, "trades": 8, "taker_buy_volume": 4238.27, "taker_buy_quote": 1127.37982}, {"ts": 1775177460000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1994.71, "quote_volume": 530.59286, "trades": 30, "taker_buy_volume": 1994.71, "taker_buy_quote": 530.59286}, {"ts": 1775177520000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 2497.13, "quote_volume": 665.68293, "trades": 16, "taker_buy_volume": 2240.1, "taker_buy_quote": 597.31295}, {"ts": 1775177580000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 6394.12, "quote_volume": 1699.62466, "trades": 40, "taker_buy_volume": 2367.47, "taker_buy_quote": 629.74702}, {"ts": 1775177640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 3857.05, "quote_volume": 1025.9753, "trades": 5, "taker_buy_volume": 1879.69, "taker_buy_quote": 499.99754}, {"ts": 1775177700000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 1045.17, "quote_volume": 277.97005, "trades": 19, "taker_buy_volume": 1000.0, "taker_buy_quote": 266.0}, {"ts": 1775177760000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177820000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 30.82, "quote_volume": 8.19812, "trades": 2, "taker_buy_volume": 30.82, "taker_buy_quote": 8.19812}, {"ts": 1775177880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 4047.63, "quote_volume": 1076.66958, "trades": 33, "taker_buy_volume": 4047.63, "taker_buy_quote": 1076.66958}, {"ts": 1775177940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 5811.7, "quote_volume": 1551.7239, "trades": 6, "taker_buy_volume": 2464.73, "taker_buy_quote": 658.08291}, {"ts": 1775178060000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1221.27, "quote_volume": 326.07909, "trades": 14, "taker_buy_volume": 1221.27, "taker_buy_quote": 326.07909}, {"ts": 1775178120000, "open": 0.267, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 4199.17, "quote_volume": 1115.85611, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178180000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 2060.67, "quote_volume": 548.19106, "trades": 9, "taker_buy_volume": 2060.67, "taker_buy_quote": 548.19106}, {"ts": 1775178240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2680.26, "quote_volume": 715.62942, "trades": 37, "taker_buy_volume": 2680.26, "taker_buy_quote": 715.62942}, {"ts": 1775178300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 4770.12, "quote_volume": 1273.62204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 165.24, "quote_volume": 44.11908, "trades": 1, "taker_buy_volume": 165.24, "taker_buy_quote": 44.11908}, {"ts": 1775178480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 666.58, "quote_volume": 177.97686, "trades": 11, "taker_buy_volume": 666.58, "taker_buy_quote": 177.97686}, {"ts": 1775178540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 0.266, "high": 0.266, "low": 0.263, "close": 0.264, "volume": 36409.32, "quote_volume": 9627.54753, "trades": 78, "taker_buy_volume": 380.8, "taker_buy_quote": 100.5312}, {"ts": 1775178660000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 9603.3, "quote_volume": 2536.02591, "trades": 23, "taker_buy_volume": 9153.3, "taker_buy_quote": 2417.22591}, {"ts": 1775178720000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 2150.88, "quote_volume": 567.83232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178840000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178900000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 244.04, "quote_volume": 64.42656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 366.4, "quote_volume": 96.7296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179140000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 24.62, "quote_volume": 6.49968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1878.15, "quote_volume": 497.70975, "trades": 4, "taker_buy_volume": 1878.15, "taker_buy_quote": 497.70975}, {"ts": 1775179260000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 23.38, "quote_volume": 6.1957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 4679.82, "quote_volume": 1244.83212, "trades": 20, "taker_buy_volume": 4679.82, "taker_buy_quote": 1244.83212}, {"ts": 1775179440000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 7515.46, "quote_volume": 1993.18831, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 136.69, "quote_volume": 36.22285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179560000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 23281.56, "quote_volume": 6169.6134, "trades": 77, "taker_buy_volume": 16587.69, "taker_buy_quote": 4395.73785}, {"ts": 1775179620000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179680000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 2714.5, "quote_volume": 719.20909, "trades": 13, "taker_buy_volume": 1361.9, "taker_buy_quote": 360.9035}, {"ts": 1775179740000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 837.09, "quote_volume": 222.66594, "trades": 16, "taker_buy_volume": 837.09, "taker_buy_quote": 222.66594}, {"ts": 1775179800000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 5868.27, "quote_volume": 1563.96309, "trades": 20, "taker_buy_volume": 3003.27, "taker_buy_quote": 801.87309}, {"ts": 1775179860000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 471.13, "quote_volume": 124.84945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 19.04, "quote_volume": 5.0456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179980000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 101.5, "quote_volume": 26.999, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 26.999}, {"ts": 1775180040000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180160000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 4633.29, "quote_volume": 1227.82185, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180220000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 2095.15, "quote_volume": 553.1196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 1510.12, "quote_volume": 398.70941, "trades": 2, "taker_buy_volume": 1510.12, "taker_buy_quote": 398.70941}, {"ts": 1775180400000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180460000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180520000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1302.88, "quote_volume": 345.2632, "trades": 3, "taker_buy_volume": 852.88, "taker_buy_quote": 226.0132}, {"ts": 1775180640000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 110.09, "quote_volume": 29.17385, "trades": 1, "taker_buy_volume": 110.09, "taker_buy_quote": 29.17385}, {"ts": 1775180700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 7048.25, "quote_volume": 1860.738, "trades": 63, "taker_buy_volume": 2460.24, "taker_buy_quote": 649.50336}, {"ts": 1775180820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 158.85, "quote_volume": 42.09525, "trades": 1, "taker_buy_volume": 158.85, "taker_buy_quote": 42.09525}, {"ts": 1775181000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 12509.51, "quote_volume": 3302.51064, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 731.53, "quote_volume": 192.39239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 4996.93, "quote_volume": 1314.19259, "trades": 7, "taker_buy_volume": 3580.1, "taker_buy_quote": 941.5663}, {"ts": 1775181300000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 2614.36, "quote_volume": 687.73118, "trades": 19, "taker_buy_volume": 1700.56, "taker_buy_quote": 447.40178}, {"ts": 1775181360000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 4516.95, "quote_volume": 1187.95785, "trades": 7, "taker_buy_volume": 2546.88, "taker_buy_quote": 669.82944}, {"ts": 1775181420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1138.56, "quote_volume": 299.44128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 3268.42, "quote_volume": 859.63225, "trades": 5, "taker_buy_volume": 1666.22, "taker_buy_quote": 438.25365}, {"ts": 1775181660000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2013.51, "quote_volume": 529.55313, "trades": 4, "taker_buy_volume": 56.29, "taker_buy_quote": 14.80427}, {"ts": 1775181720000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 3349.38, "quote_volume": 880.88694, "trades": 7, "taker_buy_volume": 2596.56, "taker_buy_quote": 682.89528}, {"ts": 1775181780000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1921.57, "quote_volume": 507.29448, "trades": 4, "taker_buy_volume": 1921.57, "taker_buy_quote": 507.29448}, {"ts": 1775181840000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 20802.93, "quote_volume": 5492.4749, "trades": 56, "taker_buy_volume": 20436.53, "taker_buy_quote": 5396.1117}, {"ts": 1775181960000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 137.44, "quote_volume": 36.33333, "trades": 2, "taker_buy_volume": 49.17, "taker_buy_quote": 13.03005}, {"ts": 1775182020000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 46.9, "quote_volume": 12.3816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4755.34, "quote_volume": 1255.40976, "trades": 21, "taker_buy_volume": 2783.22, "taker_buy_quote": 734.77008}, {"ts": 1775182140000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 55.29, "quote_volume": 14.59656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 6931.75, "quote_volume": 1830.00138, "trades": 12, "taker_buy_volume": 2183.12, "taker_buy_quote": 576.36306}, {"ts": 1775182260000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 115.6, "quote_volume": 30.4028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182440000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 325.75, "quote_volume": 85.998, "trades": 1, "taker_buy_volume": 325.75, "taker_buy_quote": 85.998}, {"ts": 1775182500000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1723.27, "quote_volume": 454.94328, "trades": 2, "taker_buy_volume": 1723.27, "taker_buy_quote": 454.94328}, {"ts": 1775182560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182620000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 7950.51, "quote_volume": 2105.52788, "trades": 34, "taker_buy_volume": 4045.06, "taker_buy_quote": 1071.9409}, {"ts": 1775182680000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 4713.39, "quote_volume": 1249.46669, "trades": 15, "taker_buy_volume": 2992.06, "taker_buy_quote": 793.31424}, {"ts": 1775182740000, "open": 0.266, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 7607.31, "quote_volume": 2013.28727, "trades": 35, "taker_buy_volume": 1577.95, "taker_buy_quote": 418.17758}, {"ts": 1775182800000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 5433.62, "quote_volume": 1441.15993, "trades": 7, "taker_buy_volume": 2942.69, "taker_buy_quote": 781.06348}, {"ts": 1775182980000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 3452.4, "quote_volume": 914.886, "trades": 8, "taker_buy_volume": 3452.4, "taker_buy_quote": 914.886}, {"ts": 1775183100000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 3694.44, "quote_volume": 975.9185, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1950.33, "quote_volume": 514.88712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 6029.47, "quote_volume": 1585.75061, "trades": 18, "taker_buy_volume": 3852.19, "taker_buy_quote": 1013.12597}, {"ts": 1775183460000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2675.22, "quote_volume": 703.58286, "trades": 5, "taker_buy_volume": 1023.18, "taker_buy_quote": 269.09634}, {"ts": 1775183640000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 191.67, "quote_volume": 50.40921, "trades": 3, "taker_buy_volume": 191.67, "taker_buy_quote": 50.40921}, {"ts": 1775183700000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 41011.99, "quote_volume": 10786.15337, "trades": 36, "taker_buy_volume": 3572.4, "taker_buy_quote": 939.5412}, {"ts": 1775183760000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2402.89, "quote_volume": 631.96007, "trades": 9, "taker_buy_volume": 2402.89, "taker_buy_quote": 631.96007}, {"ts": 1775183820000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 9333.14, "quote_volume": 2445.33971, "trades": 11, "taker_buy_volume": 2033.08, "taker_buy_quote": 532.72399}, {"ts": 1775183880000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 9848.63, "quote_volume": 2580.34106, "trades": 50, "taker_buy_volume": 5158.7, "taker_buy_quote": 1351.5794}, {"ts": 1775183940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2094.38, "quote_volume": 548.72756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 4261.44, "quote_volume": 1116.49728, "trades": 41, "taker_buy_volume": 4261.44, "taker_buy_quote": 1116.49728}, {"ts": 1775184060000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2300.01, "quote_volume": 602.60262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 5005.99, "quote_volume": 1311.56938, "trades": 8, "taker_buy_volume": 2507.28, "taker_buy_quote": 656.90736}, {"ts": 1775184180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2394.02, "quote_volume": 627.23324, "trades": 9, "taker_buy_volume": 1888.46, "taker_buy_quote": 494.77652}, {"ts": 1775184240000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 1804.32, "quote_volume": 470.95051, "trades": 8, "taker_buy_volume": 22.99, "taker_buy_quote": 6.02338}, {"ts": 1775184300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 3831.41, "quote_volume": 999.99801, "trades": 28, "taker_buy_volume": 628.33, "taker_buy_quote": 163.99413}, {"ts": 1775184360000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 8673.26, "quote_volume": 2262.49058, "trades": 29, "taker_buy_volume": 4908.65, "taker_buy_quote": 1281.15765}, {"ts": 1775184420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 29200.43, "quote_volume": 7592.1118, "trades": 114, "taker_buy_volume": 8362.47, "taker_buy_quote": 2174.2422}, {"ts": 1775184480000, "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 6810.27, "quote_volume": 1773.20696, "trades": 33, "taker_buy_volume": 4801.84, "taker_buy_quote": 1251.01516}, {"ts": 1775184540000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 4337.84, "quote_volume": 1136.64193, "trades": 52, "taker_buy_volume": 4197.84, "taker_buy_quote": 1100.10193}, {"ts": 1775184600000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 4514.78, "quote_volume": 1189.65651, "trades": 46, "taker_buy_volume": 3606.23, "taker_buy_quote": 949.81832}, {"ts": 1775184660000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 5016.25, "quote_volume": 1323.8634, "trades": 16, "taker_buy_volume": 4589.65, "taker_buy_quote": 1211.6676}, {"ts": 1775184720000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184780000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 191.48, "quote_volume": 50.55072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184840000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 299.39, "quote_volume": 79.33835, "trades": 2, "taker_buy_volume": 299.39, "taker_buy_quote": 79.33835}, {"ts": 1775184900000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 17126.49, "quote_volume": 4538.50067, "trades": 13, "taker_buy_volume": 14574.66, "taker_buy_quote": 3862.2849}, {"ts": 1775184960000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 974.17, "quote_volume": 258.90976, "trades": 3, "taker_buy_volume": 754.71, "taker_buy_quote": 200.75286}, {"ts": 1775185020000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 50.0, "quote_volume": 13.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 5417.81, "quote_volume": 1441.13746, "trades": 9, "taker_buy_volume": 3108.22, "taker_buy_quote": 826.78652}, {"ts": 1775185140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185200000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 10567.42, "quote_volume": 2810.39267, "trades": 31, "taker_buy_volume": 7141.95, "taker_buy_quote": 1899.7587}, {"ts": 1775185260000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 2036.67, "quote_volume": 541.69302, "trades": 12, "taker_buy_volume": 1975.47, "taker_buy_quote": 525.47502}, {"ts": 1775185320000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 8727.65, "quote_volume": 2312.64529, "trades": 75, "taker_buy_volume": 2910.5, "taker_buy_quote": 771.2825}, {"ts": 1775185380000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 6754.38, "quote_volume": 1789.94965, "trades": 23, "taker_buy_volume": 6754.38, "taker_buy_quote": 1789.94965}, {"ts": 1775185440000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 10627.17, "quote_volume": 2826.06586, "trades": 59, "taker_buy_volume": 5569.67, "taker_buy_quote": 1481.53222}, {"ts": 1775185620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2681.71, "quote_volume": 713.33486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185680000, "open": 0.265, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 21901.88, "quote_volume": 5784.04683, "trades": 109, "taker_buy_volume": 12942.43, "taker_buy_quote": 3416.84152}, {"ts": 1775185740000, "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 23066.37, "quote_volume": 6065.8567, "trades": 84, "taker_buy_volume": 3116.84, "taker_buy_quote": 819.72892}, {"ts": 1775185800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 14242.52, "quote_volume": 3745.78276, "trades": 30, "taker_buy_volume": 6653.04, "taker_buy_quote": 1749.74952}, {"ts": 1775185860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 87.45, "quote_volume": 22.99935, "trades": 1, "taker_buy_volume": 87.45, "taker_buy_quote": 22.99935}, {"ts": 1775185920000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 3558.58, "quote_volume": 936.75307, "trades": 23, "taker_buy_volume": 3558.58, "taker_buy_quote": 936.75307}, {"ts": 1775185980000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 189.98, "quote_volume": 49.96474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3135.8, "quote_volume": 827.8512, "trades": 7, "taker_buy_volume": 3135.8, "taker_buy_quote": 827.8512}, {"ts": 1775186160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.06, "quote_volume": 0.01584, "trades": 1, "taker_buy_volume": 0.06, "taker_buy_quote": 0.01584}, {"ts": 1775186220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 182.51, "quote_volume": 48.18264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 182.85, "quote_volume": 48.2724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4421.75, "quote_volume": 1167.342, "trades": 9, "taker_buy_volume": 2086.69, "taker_buy_quote": 550.88616}, {"ts": 1775186460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 214.9, "quote_volume": 56.7336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186520000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 6933.49, "quote_volume": 1830.44136, "trades": 14, "taker_buy_volume": 2110.21, "taker_buy_quote": 557.09544}, {"ts": 1775186580000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1183.79, "quote_volume": 312.52056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 11302.09, "quote_volume": 2995.05385, "trades": 12, "taker_buy_volume": 9144.05, "taker_buy_quote": 2423.17325}, {"ts": 1775187060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 48.51, "quote_volume": 12.85515, "trades": 1, "taker_buy_volume": 48.51, "taker_buy_quote": 12.85515}, {"ts": 1775187180000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187240000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 159.59, "quote_volume": 42.29135, "trades": 1, "taker_buy_volume": 159.59, "taker_buy_quote": 42.29135}, {"ts": 1775187360000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 94.33, "quote_volume": 24.99745, "trades": 1, "taker_buy_volume": 94.33, "taker_buy_quote": 24.99745}, {"ts": 1775187420000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 865.28, "quote_volume": 229.2992, "trades": 2, "taker_buy_volume": 865.28, "taker_buy_quote": 229.2992}, {"ts": 1775187480000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 365.7, "quote_volume": 96.9105, "trades": 2, "taker_buy_volume": 365.7, "taker_buy_quote": 96.9105}, {"ts": 1775187540000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187600000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 9657.03, "quote_volume": 2560.59995, "trades": 32, "taker_buy_volume": 9657.03, "taker_buy_quote": 2560.59995}, {"ts": 1775187660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 7469.31, "quote_volume": 1979.36715, "trades": 19, "taker_buy_volume": 2166.06, "taker_buy_quote": 574.0059}, {"ts": 1775187720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 12748.88, "quote_volume": 3378.4532, "trades": 18, "taker_buy_volume": 10465.04, "taker_buy_quote": 2773.2356}, {"ts": 1775187780000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 4202.03, "quote_volume": 1113.53795, "trades": 14, "taker_buy_volume": 2527.16, "taker_buy_quote": 669.6974}, {"ts": 1775187840000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 6056.84, "quote_volume": 1605.0626, "trades": 9, "taker_buy_volume": 6056.84, "taker_buy_quote": 1605.0626}, {"ts": 1775187900000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187960000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 5969.11, "quote_volume": 1581.81415, "trades": 44, "taker_buy_volume": 3805.25, "taker_buy_quote": 1008.39125}, {"ts": 1775188200000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 297.09, "quote_volume": 78.72885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188260000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188320000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 20.0, "quote_volume": 5.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 10260.58, "quote_volume": 2719.0537, "trades": 45, "taker_buy_volume": 7576.98, "taker_buy_quote": 2007.8997}, {"ts": 1775188500000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 2649.53, "quote_volume": 702.12545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 385.74, "quote_volume": 102.2211, "trades": 2, "taker_buy_volume": 385.74, "taker_buy_quote": 102.2211}, {"ts": 1775188620000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 6235.75, "quote_volume": 1652.47375, "trades": 23, "taker_buy_volume": 6169.72, "taker_buy_quote": 1634.9758}, {"ts": 1775188740000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 3201.85, "quote_volume": 848.49025, "trades": 25, "taker_buy_volume": 788.79, "taker_buy_quote": 209.02935}, {"ts": 1775188800000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 7232.75, "quote_volume": 1916.67875, "trades": 23, "taker_buy_volume": 2567.05, "taker_buy_quote": 680.26825}, {"ts": 1775188860000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 5398.84, "quote_volume": 1430.6926, "trades": 41, "taker_buy_volume": 4194.24, "taker_buy_quote": 1111.4736}, {"ts": 1775188920000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 431.35, "quote_volume": 114.6979, "trades": 4, "taker_buy_volume": 390.15, "taker_buy_quote": 103.7799}, {"ts": 1775188980000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1058.09, "quote_volume": 281.45194, "trades": 6, "taker_buy_volume": 1058.09, "taker_buy_quote": 281.45194}, {"ts": 1775189040000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 238.77, "quote_volume": 63.51282, "trades": 4, "taker_buy_volume": 238.77, "taker_buy_quote": 63.51282}, {"ts": 1775189100000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 553.04, "quote_volume": 146.87354, "trades": 3, "taker_buy_volume": 317.94, "taker_buy_quote": 84.57204}, {"ts": 1775189160000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189220000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 633.45, "quote_volume": 168.01932, "trades": 3, "taker_buy_volume": 155.07, "taker_buy_quote": 41.24862}, {"ts": 1775189280000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 1362.65, "quote_volume": 362.428, "trades": 14, "taker_buy_volume": 1325.75, "taker_buy_quote": 352.6495}, {"ts": 1775189340000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 1836.04, "quote_volume": 486.83804, "trades": 11, "taker_buy_volume": 287.44, "taker_buy_quote": 76.45904}, {"ts": 1775189400000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 4275.46, "quote_volume": 1135.80002, "trades": 22, "taker_buy_volume": 992.3, "taker_buy_quote": 263.9518}, {"ts": 1775189460000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 147.76, "quote_volume": 39.30416, "trades": 1, "taker_buy_volume": 147.76, "taker_buy_quote": 39.30416}, {"ts": 1775189520000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 144.63, "quote_volume": 38.47158, "trades": 1, "taker_buy_volume": 144.63, "taker_buy_quote": 38.47158}, {"ts": 1775189580000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 121.21, "quote_volume": 32.24186, "trades": 1, "taker_buy_volume": 121.21, "taker_buy_quote": 32.24186}, {"ts": 1775189640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 241.94, "quote_volume": 64.35604, "trades": 3, "taker_buy_volume": 241.94, "taker_buy_quote": 64.35604}, {"ts": 1775189700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 912.67, "quote_volume": 241.85755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 294.36, "quote_volume": 78.29976, "trades": 2, "taker_buy_volume": 294.36, "taker_buy_quote": 78.29976}, {"ts": 1775189820000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 203.31, "quote_volume": 54.04507, "trades": 2, "taker_buy_volume": 167.92, "taker_buy_quote": 44.66672}, {"ts": 1775189880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 147.01, "quote_volume": 39.10466, "trades": 1, "taker_buy_volume": 147.01, "taker_buy_quote": 39.10466}, {"ts": 1775189940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 126.74, "quote_volume": 33.71284, "trades": 1, "taker_buy_volume": 126.74, "taker_buy_quote": 33.71284}, {"ts": 1775190000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 161.71, "quote_volume": 43.01486, "trades": 1, "taker_buy_volume": 161.71, "taker_buy_quote": 43.01486}, {"ts": 1775190120000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 131.29, "quote_volume": 34.92314, "trades": 1, "taker_buy_volume": 131.29, "taker_buy_quote": 34.92314}, {"ts": 1775190180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 143.09, "quote_volume": 38.06194, "trades": 1, "taker_buy_volume": 143.09, "taker_buy_quote": 38.06194}, {"ts": 1775190240000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 262.93, "quote_volume": 69.93938, "trades": 3, "taker_buy_volume": 262.93, "taker_buy_quote": 69.93938}, {"ts": 1775190300000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 6594.57, "quote_volume": 1747.693, "trades": 21, "taker_buy_volume": 250.54, "taker_buy_quote": 66.52505}, {"ts": 1775190360000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 3607.06, "quote_volume": 952.61211, "trades": 23, "taker_buy_volume": 2391.61, "taker_buy_quote": 631.73331}, {"ts": 1775190420000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 6376.58, "quote_volume": 1680.63126, "trades": 12, "taker_buy_volume": 100.0, "taker_buy_quote": 26.4}, {"ts": 1775190480000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 318.13, "quote_volume": 83.98632, "trades": 2, "taker_buy_volume": 318.13, "taker_buy_quote": 83.98632}, {"ts": 1775190540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 336.55, "quote_volume": 88.8492, "trades": 2, "taker_buy_volume": 336.55, "taker_buy_quote": 88.8492}, {"ts": 1775190600000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 21704.93, "quote_volume": 5708.63156, "trades": 65, "taker_buy_volume": 12711.39, "taker_buy_quote": 3343.33054}, {"ts": 1775190660000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 20254.84, "quote_volume": 5320.26591, "trades": 38, "taker_buy_volume": 7840.91, "taker_buy_quote": 2062.15933}, {"ts": 1775190720000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 14435.05, "quote_volume": 3796.41815, "trades": 68, "taker_buy_volume": 6140.19, "taker_buy_quote": 1614.86997}, {"ts": 1775190780000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 19521.93, "quote_volume": 5134.32048, "trades": 25, "taker_buy_volume": 52.89, "taker_buy_quote": 13.96296}, {"ts": 1775190840000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 19449.61, "quote_volume": 5095.79782, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1514.31, "quote_volume": 396.74922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191020000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 27.76, "quote_volume": 7.27312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 42024.88, "quote_volume": 11007.90943, "trades": 17, "taker_buy_volume": 2604.48, "taker_buy_quote": 682.37376}, {"ts": 1775191200000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 13506.16, "quote_volume": 3548.26119, "trades": 93, "taker_buy_volume": 13506.16, "taker_buy_quote": 3548.26119}, {"ts": 1775191260000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 88.68, "quote_volume": 23.37153, "trades": 2, "taker_buy_volume": 48.69, "taker_buy_quote": 12.85416}, {"ts": 1775191320000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 33066.09, "quote_volume": 8696.38167, "trades": 61, "taker_buy_volume": 5089.79, "taker_buy_quote": 1338.61477}, {"ts": 1775191440000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1003.99, "quote_volume": 264.04937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191500000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 21246.37, "quote_volume": 5587.79531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191560000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 33.37, "quote_volume": 8.80968, "trades": 1, "taker_buy_volume": 33.37, "taker_buy_quote": 8.80968}, {"ts": 1775191620000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 13109.35, "quote_volume": 3460.89481, "trades": 75, "taker_buy_volume": 9254.32, "taker_buy_quote": 2443.16689}, {"ts": 1775191680000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191740000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 342.44, "quote_volume": 90.40416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 535.89, "quote_volume": 141.47496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191860000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 752.61, "quote_volume": 198.68904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 340.62, "quote_volume": 89.92368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191980000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 30489.36, "quote_volume": 8049.91943, "trades": 56, "taker_buy_volume": 7346.59, "taker_buy_quote": 1940.43396}, {"ts": 1775192040000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1950.66, "quote_volume": 514.97424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192100000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 461.16, "quote_volume": 121.74624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 385.6, "quote_volume": 101.7984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192220000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 4632.63, "quote_volume": 1227.64695, "trades": 49, "taker_buy_volume": 4363.97, "taker_buy_quote": 1156.45205}, {"ts": 1775192340000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 21482.07, "quote_volume": 5714.1155, "trades": 68, "taker_buy_volume": 16245.72, "taker_buy_quote": 4321.36152}, {"ts": 1775192400000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1404.87, "quote_volume": 372.29055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192460000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192520000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 6224.91, "quote_volume": 1649.60115, "trades": 9, "taker_buy_volume": 1392.41, "taker_buy_quote": 368.98865}, {"ts": 1775192580000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 16287.01, "quote_volume": 4316.05765, "trades": 30, "taker_buy_volume": 4158.79, "taker_buy_quote": 1102.07935}, {"ts": 1775192640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 119.15, "quote_volume": 31.6939, "trades": 2, "taker_buy_volume": 119.15, "taker_buy_quote": 31.6939}, {"ts": 1775192700000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 93.75, "quote_volume": 24.9375, "trades": 1, "taker_buy_volume": 93.75, "taker_buy_quote": 24.9375}, {"ts": 1775192760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 20.0, "quote_volume": 5.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192820000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192880000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 3346.4, "quote_volume": 890.1424, "trades": 2, "taker_buy_volume": 3346.4, "taker_buy_quote": 890.1424}, {"ts": 1775193060000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193180000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 3071.6, "quote_volume": 817.0456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2340.9, "quote_volume": 622.6794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 158.21, "quote_volume": 42.18504, "trades": 3, "taker_buy_volume": 101.18, "taker_buy_quote": 27.01506}, {"ts": 1775193360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1609.4, "quote_volume": 429.7098, "trades": 5, "taker_buy_volume": 1609.4, "taker_buy_quote": 429.7098}, {"ts": 1775193420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 181.48, "quote_volume": 48.45516, "trades": 1, "taker_buy_volume": 181.48, "taker_buy_quote": 48.45516}, {"ts": 1775193480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193600000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1618.01, "quote_volume": 430.39066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193720000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 56.94, "quote_volume": 15.14604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193960000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194020000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194080000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 5176.31, "quote_volume": 1382.07477, "trades": 57, "taker_buy_volume": 5176.31, "taker_buy_quote": 1382.07477}, {"ts": 1775194200000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 26601.39, "quote_volume": 7102.54106, "trades": 15, "taker_buy_volume": 6328.9, "taker_buy_quote": 1689.8163}, {"ts": 1775194260000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 1814.49, "quote_volume": 486.95442, "trades": 9, "taker_buy_volume": 1814.49, "taker_buy_quote": 486.95442}, {"ts": 1775194320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 21459.8, "quote_volume": 5772.6862, "trades": 58, "taker_buy_volume": 17068.44, "taker_buy_quote": 4591.41036}, {"ts": 1775194380000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 9330.17, "quote_volume": 2509.85719, "trades": 4, "taker_buy_volume": 41.46, "taker_buy_quote": 11.1942}, {"ts": 1775194440000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 39037.73, "quote_volume": 10492.77707, "trades": 69, "taker_buy_volume": 6131.05, "taker_buy_quote": 1649.25245}, {"ts": 1775194500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 5563.88, "quote_volume": 1496.68372, "trades": 16, "taker_buy_volume": 1104.52, "taker_buy_quote": 297.11588}, {"ts": 1775194560000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 667.62, "quote_volume": 178.92216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194620000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 812.2, "quote_volume": 218.05825, "trades": 4, "taker_buy_volume": 388.65, "taker_buy_quote": 104.54685}, {"ts": 1775194680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 5148.56, "quote_volume": 1384.96264, "trades": 7, "taker_buy_volume": 5021.7, "taker_buy_quote": 1350.8373}, {"ts": 1775194740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 8149.7, "quote_volume": 2192.2693, "trades": 21, "taker_buy_volume": 2423.92, "taker_buy_quote": 652.03448}, {"ts": 1775194800000, "open": 0.269, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 22488.9, "quote_volume": 6029.85467, "trades": 12, "taker_buy_volume": 1493.25, "taker_buy_quote": 400.191}, {"ts": 1775194860000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 405.99, "quote_volume": 108.82425, "trades": 4, "taker_buy_volume": 18.93, "taker_buy_quote": 5.09217}, {"ts": 1775194920000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 19683.27, "quote_volume": 5275.11636, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 75.9, "quote_volume": 20.3412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 454.39, "quote_volume": 121.77652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 16492.5, "quote_volume": 4436.4825, "trades": 57, "taker_buy_volume": 8353.21, "taker_buy_quote": 2247.01349}, {"ts": 1775195160000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 408.56, "quote_volume": 109.67388, "trades": 3, "taker_buy_volume": 179.8, "taker_buy_quote": 48.3662}, {"ts": 1775195220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 757.17, "quote_volume": 203.67873, "trades": 11, "taker_buy_volume": 757.17, "taker_buy_quote": 203.67873}, {"ts": 1775195280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1284.43, "quote_volume": 345.51167, "trades": 30, "taker_buy_volume": 1284.43, "taker_buy_quote": 345.51167}, {"ts": 1775195400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195520000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195580000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 1678.37, "quote_volume": 449.89587, "trades": 3, "taker_buy_volume": 92.71, "taker_buy_quote": 24.93899}, {"ts": 1775195640000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 3235.67, "quote_volume": 870.35062, "trades": 4, "taker_buy_volume": 3191.06, "taker_buy_quote": 858.39514}, {"ts": 1775195700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 11796.73, "quote_volume": 3161.52364, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2642.43, "quote_volume": 708.17124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 180.13, "quote_volume": 48.27484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195940000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 328.85, "quote_volume": 88.1318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 572.2, "quote_volume": 153.3496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196060000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 360.93, "quote_volume": 96.72924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196120000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 5262.76, "quote_volume": 1410.41968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196180000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 381.6, "quote_volume": 102.24984, "trades": 3, "taker_buy_volume": 362.64, "taker_buy_quote": 97.18752}, {"ts": 1775196240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 7124.39, "quote_volume": 1902.21213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196360000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 13785.71, "quote_volume": 3686.39995, "trades": 51, "taker_buy_volume": 12039.88, "taker_buy_quote": 3220.26334}, {"ts": 1775196420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 28.83, "quote_volume": 7.69761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 400.63, "quote_volume": 107.34467, "trades": 2, "taker_buy_volume": 376.46, "taker_buy_quote": 100.89128}, {"ts": 1775196540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 144.19, "quote_volume": 38.49873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196600000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 12233.5, "quote_volume": 3278.578, "trades": 57, "taker_buy_volume": 10957.34, "taker_buy_quote": 2936.56712}, {"ts": 1775196660000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196720000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1283.14, "quote_volume": 343.88152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196780000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 3364.15, "quote_volume": 901.5922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2981.97, "quote_volume": 799.16796, "trades": 8, "taker_buy_volume": 2981.97, "taker_buy_quote": 799.16796}, {"ts": 1775196900000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 462.56, "quote_volume": 123.96608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 52.21, "quote_volume": 14.04449, "trades": 1, "taker_buy_volume": 52.21, "taker_buy_quote": 14.04449}, {"ts": 1775197080000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 75.07, "quote_volume": 20.11876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 180.46, "quote_volume": 48.36328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 3781.76, "quote_volume": 1013.51168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197260000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 6042.27, "quote_volume": 1619.32836, "trades": 43, "taker_buy_volume": 3925.69, "taker_buy_quote": 1052.08492}, {"ts": 1775197320000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 98.56, "quote_volume": 26.51264, "trades": 1, "taker_buy_volume": 98.56, "taker_buy_quote": 26.51264}, {"ts": 1775197380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 371.74, "quote_volume": 99.99806, "trades": 2, "taker_buy_volume": 371.74, "taker_buy_quote": 99.99806}, {"ts": 1775197560000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197620000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 156.5, "quote_volume": 41.942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 38.52, "quote_volume": 10.36188, "trades": 1, "taker_buy_volume": 38.52, "taker_buy_quote": 10.36188}, {"ts": 1775197740000, "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 10031.18, "quote_volume": 2702.14904, "trades": 25, "taker_buy_volume": 8755.13, "taker_buy_quote": 2359.38554}, {"ts": 1775197800000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2714.8, "quote_volume": 727.5664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 180.46, "quote_volume": 48.36328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197920000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 53.16, "quote_volume": 14.30004, "trades": 2, "taker_buy_volume": 53.16, "taker_buy_quote": 14.30004}, {"ts": 1775198100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 7177.06, "quote_volume": 1930.62914, "trades": 50, "taker_buy_volume": 4652.06, "taker_buy_quote": 1251.40414}, {"ts": 1775198160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 7600.79, "quote_volume": 2044.61251, "trades": 37, "taker_buy_volume": 7600.79, "taker_buy_quote": 2044.61251}, {"ts": 1775198220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 125.51, "quote_volume": 33.8877, "trades": 1, "taker_buy_volume": 125.51, "taker_buy_quote": 33.8877}, {"ts": 1775198280000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 14247.68, "quote_volume": 3851.85298, "trades": 58, "taker_buy_volume": 13674.94, "taker_buy_quote": 3697.78592}, {"ts": 1775198340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198460000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 37.03, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 37.03, "taker_buy_quote": 9.9981}, {"ts": 1775198580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1821.87, "quote_volume": 491.9049, "trades": 38, "taker_buy_volume": 1821.87, "taker_buy_quote": 491.9049}, {"ts": 1775198640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 323.67, "quote_volume": 87.3909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 11111.11, "quote_volume": 2999.9997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198820000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 72.57, "quote_volume": 19.61647, "trades": 2, "taker_buy_volume": 22.57, "taker_buy_quote": 6.11647}, {"ts": 1775198880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 7232.36, "quote_volume": 1952.7372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1423.4, "quote_volume": 384.318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 719.58, "quote_volume": 194.42037, "trades": 2, "taker_buy_volume": 133.77, "taker_buy_quote": 36.25167}, {"ts": 1775199060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 83.08, "quote_volume": 22.4316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2084.87, "quote_volume": 564.99977, "trades": 33, "taker_buy_volume": 2084.87, "taker_buy_quote": 564.99977}, {"ts": 1775199180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 184.5, "quote_volume": 49.9995, "trades": 6, "taker_buy_volume": 184.5, "taker_buy_quote": 49.9995}, {"ts": 1775199300000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199360000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 5930.27, "quote_volume": 1605.76033, "trades": 52, "taker_buy_volume": 1650.5, "taker_buy_quote": 447.2855}, {"ts": 1775199420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 12789.77, "quote_volume": 3453.2379, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 179.12, "quote_volume": 48.3624, "trades": 2, "taker_buy_volume": 179.12, "taker_buy_quote": 48.3624}, {"ts": 1775199540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 179.12, "quote_volume": 48.3624, "trades": 1, "taker_buy_volume": 179.12, "taker_buy_quote": 48.3624}, {"ts": 1775199660000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2282.01, "quote_volume": 613.86069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 82.34, "quote_volume": 22.14946, "trades": 1, "taker_buy_volume": 82.34, "taker_buy_quote": 22.14946}, {"ts": 1775199780000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 6498.77, "quote_volume": 1748.16913, "trades": 16, "taker_buy_volume": 4418.19, "taker_buy_quote": 1188.49311}, {"ts": 1775199840000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 605.16, "quote_volume": 162.30087, "trades": 3, "taker_buy_volume": 117.99, "taker_buy_quote": 31.73931}, {"ts": 1775199900000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 46.47, "quote_volume": 12.45396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200020000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 34452.59, "quote_volume": 9233.29412, "trades": 52, "taker_buy_volume": 11621.22, "taker_buy_quote": 3114.48696}, {"ts": 1775200140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 4435.35, "quote_volume": 1188.6738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200200000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200260000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 179.46, "quote_volume": 48.09528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200380000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1625.04, "quote_volume": 435.51072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 17286.86, "quote_volume": 4650.16534, "trades": 35, "taker_buy_volume": 7861.78, "taker_buy_quote": 2114.81882}, {"ts": 1775200620000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 180.13, "quote_volume": 48.45497, "trades": 1, "taker_buy_volume": 180.13, "taker_buy_quote": 48.45497}, {"ts": 1775200680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 245.42, "quote_volume": 66.01798, "trades": 2, "taker_buy_volume": 245.42, "taker_buy_quote": 66.01798}, {"ts": 1775200740000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 12471.47, "quote_volume": 3364.08076, "trades": 56, "taker_buy_volume": 12187.47, "taker_buy_quote": 3287.40076}, {"ts": 1775200800000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 13639.92, "quote_volume": 3692.12961, "trades": 53, "taker_buy_volume": 10548.71, "taker_buy_quote": 2857.50291}, {"ts": 1775200860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 104.24, "quote_volume": 28.24904, "trades": 3, "taker_buy_volume": 104.24, "taker_buy_quote": 28.24904}, {"ts": 1775200980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 14022.19, "quote_volume": 3800.01349, "trades": 60, "taker_buy_volume": 5539.29, "taker_buy_quote": 1501.14759}, {"ts": 1775201040000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 6291.76, "quote_volume": 1698.7752, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201100000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 179.12, "quote_volume": 48.3624, "trades": 1, "taker_buy_volume": 179.12, "taker_buy_quote": 48.3624}, {"ts": 1775201160000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 349.06, "quote_volume": 93.89714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 359.26, "quote_volume": 96.64094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 504.98, "quote_volume": 135.83962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 854.07, "quote_volume": 230.5989, "trades": 2, "taker_buy_volume": 854.07, "taker_buy_quote": 230.5989}, {"ts": 1775201520000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 46.92, "quote_volume": 12.6684, "trades": 1, "taker_buy_volume": 46.92, "taker_buy_quote": 12.6684}, {"ts": 1775201640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 8441.37, "quote_volume": 2279.1699, "trades": 14, "taker_buy_volume": 5767.44, "taker_buy_quote": 1557.2088}, {"ts": 1775201760000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 13497.45, "quote_volume": 3655.75062, "trades": 49, "taker_buy_volume": 11439.12, "taker_buy_quote": 3100.00152}, {"ts": 1775201820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 38.95, "quote_volume": 10.5165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202000000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 1523.1, "quote_volume": 411.2735, "trades": 4, "taker_buy_volume": 36.5, "taker_buy_quote": 9.8915}, {"ts": 1775202060000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202240000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202300000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 37.89, "quote_volume": 10.2303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1140.91, "quote_volume": 308.0457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202480000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202600000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 21161.2, "quote_volume": 5713.06961, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1740.12, "quote_volume": 468.09228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202720000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 65.42, "quote_volume": 17.59798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202840000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202900000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 5846.92, "quote_volume": 1572.82148, "trades": 11, "taker_buy_volume": 1949.61, "taker_buy_quote": 524.44509}, {"ts": 1775203140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203200000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1356.98, "quote_volume": 365.02762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203260000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203320000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 5424.39, "quote_volume": 1459.218, "trades": 12, "taker_buy_volume": 2449.51, "taker_buy_quote": 658.97528}, {"ts": 1775203380000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 644.79, "quote_volume": 173.53139, "trades": 2, "taker_buy_volume": 82.88, "taker_buy_quote": 22.3776}, {"ts": 1775203440000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 10760.64, "quote_volume": 2905.3728, "trades": 10, "taker_buy_volume": 10739.62, "taker_buy_quote": 2899.6974}, {"ts": 1775203500000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 43.16, "quote_volume": 11.67534, "trades": 2, "taker_buy_volume": 22.14, "taker_buy_quote": 5.99994}, {"ts": 1775203560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 44.17, "quote_volume": 11.9259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203680000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1425.88, "quote_volume": 384.9876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203740000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 56.46, "quote_volume": 15.28178, "trades": 2, "taker_buy_volume": 37.58, "taker_buy_quote": 10.18418}, {"ts": 1775203800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203860000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 27534.1, "quote_volume": 7412.22726, "trades": 36, "taker_buy_volume": 8781.68, "taker_buy_quote": 2362.27192}, {"ts": 1775203920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 179.8, "quote_volume": 48.3662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203980000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204100000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204160000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 3024.27, "quote_volume": 814.89223, "trades": 30, "taker_buy_volume": 1363.6, "taker_buy_quote": 368.172}, {"ts": 1775204220000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2675.27, "quote_volume": 719.64763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 10065.8, "quote_volume": 2697.8142, "trades": 27, "taker_buy_volume": 6256.76, "taker_buy_quote": 1676.99148}, {"ts": 1775204340000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1060.29, "quote_volume": 284.15772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204460000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 10634.02, "quote_volume": 2850.01007, "trades": 16, "taker_buy_volume": 9881.23, "taker_buy_quote": 2648.26235}, {"ts": 1775204520000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 908.78, "quote_volume": 243.55304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 454.39, "quote_volume": 121.77652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 698.0, "quote_volume": 187.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2744.25, "quote_volume": 735.459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 3818.74, "quote_volume": 1023.42232, "trades": 53, "taker_buy_volume": 3818.74, "taker_buy_quote": 1023.42232}, {"ts": 1775204820000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 205.89, "quote_volume": 55.17852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204880000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 454.39, "quote_volume": 121.77652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 32.09, "quote_volume": 8.63221, "trades": 1, "taker_buy_volume": 32.09, "taker_buy_quote": 8.63221}, {"ts": 1775205000000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205060000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205120000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 9788.66, "quote_volume": 2632.3717, "trades": 22, "taker_buy_volume": 3059.6, "taker_buy_quote": 823.0324}, {"ts": 1775205180000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 54.42, "quote_volume": 14.63898, "trades": 1, "taker_buy_volume": 54.42, "taker_buy_quote": 14.63898}, {"ts": 1775205240000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 1651.25, "quote_volume": 443.56276, "trades": 5, "taker_buy_volume": 1027.76, "taker_buy_quote": 276.46744}, {"ts": 1775205300000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 219.56, "quote_volume": 58.84208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205360000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 9885.27, "quote_volume": 2649.25236, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2576.22, "quote_volume": 687.85074, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 9589.76, "quote_volume": 2560.46592, "trades": 26, "taker_buy_volume": 7349.48, "taker_buy_quote": 1962.31116}, {"ts": 1775205600000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 10700.61, "quote_volume": 2856.94091, "trades": 14, "taker_buy_volume": 5067.47, "taker_buy_quote": 1353.01449}, {"ts": 1775205660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 8005.41, "quote_volume": 2137.44447, "trades": 47, "taker_buy_volume": 6091.41, "taker_buy_quote": 1626.40647}, {"ts": 1775205720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1807.33, "quote_volume": 482.55711, "trades": 1, "taker_buy_volume": 1807.33, "taker_buy_quote": 482.55711}, {"ts": 1775205840000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 1479.59, "quote_volume": 393.57094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 16872.85, "quote_volume": 4484.64715, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205960000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 50.0, "quote_volume": 13.3, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 13.3}, {"ts": 1775206020000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 524.05, "quote_volume": 139.3973, "trades": 1, "taker_buy_volume": 524.05, "taker_buy_quote": 139.3973}, {"ts": 1775206080000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206200000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 177.18, "quote_volume": 47.12988, "trades": 1, "taker_buy_volume": 177.18, "taker_buy_quote": 47.12988}, {"ts": 1775206260000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 6151.49, "quote_volume": 1636.29634, "trades": 13, "taker_buy_volume": 6151.49, "taker_buy_quote": 1636.29634}, {"ts": 1775206320000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 9972.54, "quote_volume": 2652.69564, "trades": 9, "taker_buy_volume": 5716.29, "taker_buy_quote": 1520.53314}, {"ts": 1775206380000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 113.85, "quote_volume": 30.2841, "trades": 1, "taker_buy_volume": 113.85, "taker_buy_quote": 30.2841}, {"ts": 1775206440000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 202.52, "quote_volume": 53.87032, "trades": 1, "taker_buy_volume": 202.52, "taker_buy_quote": 53.87032}, {"ts": 1775206500000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 4539.46, "quote_volume": 1207.46817, "trades": 4, "taker_buy_volume": 4511.27, "taker_buy_quote": 1199.99782}, {"ts": 1775206560000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 22653.14, "quote_volume": 6003.0821, "trades": 70, "taker_buy_volume": 1281.31, "taker_buy_quote": 339.54715}, {"ts": 1775206620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 3429.29, "quote_volume": 912.19114, "trades": 21, "taker_buy_volume": 3429.29, "taker_buy_quote": 912.19114}, {"ts": 1775206680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2447.56, "quote_volume": 651.05096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206800000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 22.59, "quote_volume": 6.00894, "trades": 1, "taker_buy_volume": 22.59, "taker_buy_quote": 6.00894}, {"ts": 1775206860000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 9963.58, "quote_volume": 2650.31228, "trades": 16, "taker_buy_volume": 9963.58, "taker_buy_quote": 2650.31228}, {"ts": 1775206920000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 593.14, "quote_volume": 157.77524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206980000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 5100.56, "quote_volume": 1356.81014, "trades": 6, "taker_buy_volume": 187.34, "taker_buy_quote": 49.89362}, {"ts": 1775207040000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 9034.61, "quote_volume": 2394.20351, "trades": 18, "taker_buy_volume": 2435.6, "taker_buy_quote": 645.46586}, {"ts": 1775207100000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 160.0, "quote_volume": 42.4, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 42.4}, {"ts": 1775207160000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 159.77, "quote_volume": 42.33905, "trades": 1, "taker_buy_volume": 159.77, "taker_buy_quote": 42.33905}, {"ts": 1775207220000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 730.1, "quote_volume": 193.4765, "trades": 1, "taker_buy_volume": 730.1, "taker_buy_quote": 193.4765}, {"ts": 1775207340000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 803.92, "quote_volume": 212.73172, "trades": 4, "taker_buy_volume": 496.84, "taker_buy_quote": 131.6626}, {"ts": 1775207400000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 1298.01, "quote_volume": 343.20765, "trades": 15, "taker_buy_volume": 533.01, "taker_buy_quote": 141.24765}, {"ts": 1775207460000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207520000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207580000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 9648.42, "quote_volume": 2556.8313, "trades": 48, "taker_buy_volume": 9648.42, "taker_buy_quote": 2556.8313}, {"ts": 1775207640000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 21259.98, "quote_volume": 5653.26789, "trades": 52, "taker_buy_volume": 19373.19, "taker_buy_quote": 5153.26854}, {"ts": 1775207700000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207760000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207820000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 316.57, "quote_volume": 84.20762, "trades": 2, "taker_buy_volume": 316.57, "taker_buy_quote": 84.20762}, {"ts": 1775207880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207940000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 22897.79, "quote_volume": 6067.91435, "trades": 58, "taker_buy_volume": 5343.98, "taker_buy_quote": 1416.1547}, {"ts": 1775208000000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 4932.94, "quote_volume": 1307.2291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208120000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3636.89, "quote_volume": 960.13896, "trades": 7, "taker_buy_volume": 802.9, "taker_buy_quote": 211.9656}, {"ts": 1775208180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 321.9, "quote_volume": 84.9816, "trades": 3, "taker_buy_volume": 321.9, "taker_buy_quote": 84.9816}, {"ts": 1775208240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 83.08, "quote_volume": 21.93312, "trades": 1, "taker_buy_volume": 83.08, "taker_buy_quote": 21.93312}, {"ts": 1775208300000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 3212.35, "quote_volume": 844.90486, "trades": 6, "taker_buy_volume": 56.81, "taker_buy_quote": 14.99784}, {"ts": 1775208360000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 3809.8, "quote_volume": 1001.9774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208420000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 24479.11, "quote_volume": 6413.58371, "trades": 15, "taker_buy_volume": 56.89, "taker_buy_quote": 14.96207}, {"ts": 1775208480000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2695.76, "quote_volume": 708.98488, "trades": 11, "taker_buy_volume": 2695.76, "taker_buy_quote": 708.98488}, {"ts": 1775208540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 112.38, "quote_volume": 29.55594, "trades": 1, "taker_buy_volume": 112.38, "taker_buy_quote": 29.55594}, {"ts": 1775208600000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 6259.04, "quote_volume": 1646.12752, "trades": 10, "taker_buy_volume": 6259.04, "taker_buy_quote": 1646.12752}, {"ts": 1775208660000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 64.8, "quote_volume": 17.1072, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 17.1072}, {"ts": 1775208720000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 75.75, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 75.75, "taker_buy_quote": 19.998}, {"ts": 1775208780000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 1924.11, "quote_volume": 506.12094, "trades": 4, "taker_buy_volume": 80.01, "taker_buy_quote": 21.12264}, {"ts": 1775208840000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208900000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 1519.06, "quote_volume": 399.53184, "trades": 3, "taker_buy_volume": 19.06, "taker_buy_quote": 5.03184}, {"ts": 1775209020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 260.98, "quote_volume": 68.89872, "trades": 1, "taker_buy_volume": 260.98, "taker_buy_quote": 68.89872}, {"ts": 1775209140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 163.08, "quote_volume": 42.89004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 587.44, "quote_volume": 155.08416, "trades": 2, "taker_buy_volume": 587.44, "taker_buy_quote": 155.08416}, {"ts": 1775209260000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209320000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 633.79, "quote_volume": 167.13045, "trades": 4, "taker_buy_volume": 443.68, "taker_buy_quote": 117.13152}, {"ts": 1775209380000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209440000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209500000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3362.95, "quote_volume": 887.8188, "trades": 44, "taker_buy_volume": 3362.95, "taker_buy_quote": 887.8188}, {"ts": 1775209560000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 7920.47, "quote_volume": 2098.92455, "trades": 20, "taker_buy_volume": 4149.68, "taker_buy_quote": 1099.6652}, {"ts": 1775209620000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 9830.67, "quote_volume": 2592.55988, "trades": 13, "taker_buy_volume": 20.0, "taker_buy_quote": 5.28}, {"ts": 1775209680000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 75.74, "quote_volume": 19.99536, "trades": 2, "taker_buy_volume": 75.74, "taker_buy_quote": 19.99536}, {"ts": 1775209740000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 7595.26, "quote_volume": 2005.14864, "trades": 9, "taker_buy_volume": 6341.33, "taker_buy_quote": 1674.11112}, {"ts": 1775209800000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 77.52, "quote_volume": 20.5428, "trades": 1, "taker_buy_volume": 77.52, "taker_buy_quote": 20.5428}, {"ts": 1775209860000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 79.76, "quote_volume": 21.1364, "trades": 1, "taker_buy_volume": 79.76, "taker_buy_quote": 21.1364}, {"ts": 1775209920000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 20.19, "quote_volume": 5.33016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209980000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1907.92, "quote_volume": 505.5988, "trades": 9, "taker_buy_volume": 1907.92, "taker_buy_quote": 505.5988}, {"ts": 1775210040000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 4420.62, "quote_volume": 1169.04331, "trades": 42, "taker_buy_volume": 1999.63, "taker_buy_quote": 529.90195}, {"ts": 1775210220000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 69.21, "quote_volume": 18.31006, "trades": 2, "taker_buy_volume": 38.62, "taker_buy_quote": 10.2343}, {"ts": 1775210280000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1868.87, "quote_volume": 495.25055, "trades": 6, "taker_buy_volume": 1868.87, "taker_buy_quote": 495.25055}, {"ts": 1775210460000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4229.55, "quote_volume": 1116.6012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 2656.79, "quote_volume": 703.59496, "trades": 30, "taker_buy_volume": 2202.4, "taker_buy_quote": 583.636}, {"ts": 1775210580000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 19548.2, "quote_volume": 5150.31399, "trades": 29, "taker_buy_volume": 2380.97, "taker_buy_quote": 628.66406}, {"ts": 1775210640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 6497.63, "quote_volume": 1715.37432, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210700000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 290.25, "quote_volume": 76.33575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210820000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 13706.52, "quote_volume": 3604.81476, "trades": 13, "taker_buy_volume": 2525.1, "taker_buy_quote": 664.1013}, {"ts": 1775210880000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 2814.24, "quote_volume": 740.12149, "trades": 5, "taker_buy_volume": 1007.6, "taker_buy_quote": 264.9988}, {"ts": 1775210940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 109.64, "quote_volume": 28.83532, "trades": 3, "taker_buy_volume": 109.64, "taker_buy_quote": 28.83532}, {"ts": 1775211180000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 51.51, "quote_volume": 13.54713, "trades": 1, "taker_buy_volume": 51.51, "taker_buy_quote": 13.54713}, {"ts": 1775211240000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 5839.87, "quote_volume": 1530.04594, "trades": 24, "taker_buy_volume": 3054.81, "taker_buy_quote": 800.36022}, {"ts": 1775211300000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 7005.68, "quote_volume": 1835.22977, "trades": 17, "taker_buy_volume": 6064.13, "taker_buy_quote": 1588.80206}, {"ts": 1775211360000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 19253.87, "quote_volume": 5057.72216, "trades": 97, "taker_buy_volume": 15012.87, "taker_buy_quote": 3942.33916}, {"ts": 1775211420000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211480000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 37.52, "quote_volume": 9.86776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 9091.52, "quote_volume": 2391.06976, "trades": 20, "taker_buy_volume": 2188.47, "taker_buy_quote": 575.56761}, {"ts": 1775211600000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 183.9, "quote_volume": 48.3657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2281.36, "quote_volume": 599.99768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 5450.99, "quote_volume": 1432.89187, "trades": 8, "taker_buy_volume": 465.73, "taker_buy_quote": 122.48699}, {"ts": 1775211780000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 19083.96, "quote_volume": 4999.99752, "trades": 8, "taker_buy_volume": 12576.33, "taker_buy_quote": 3294.99846}, {"ts": 1775211840000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 52717.91, "quote_volume": 13772.86941, "trades": 69, "taker_buy_volume": 12054.11, "taker_buy_quote": 3158.17682}, {"ts": 1775211960000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 19378.0, "quote_volume": 5046.48324, "trades": 21, "taker_buy_volume": 826.06, "taker_buy_quote": 215.60166}, {"ts": 1775212020000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 3520.61, "quote_volume": 922.39982, "trades": 26, "taker_buy_volume": 3520.61, "taker_buy_quote": 922.39982}, {"ts": 1775212080000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 10464.36, "quote_volume": 2740.66183, "trades": 53, "taker_buy_volume": 5192.58, "taker_buy_quote": 1360.45596}, {"ts": 1775212140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 413.93, "quote_volume": 108.44966, "trades": 3, "taker_buy_volume": 413.93, "taker_buy_quote": 108.44966}, {"ts": 1775212200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 993.27, "quote_volume": 259.24347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 1684.98, "quote_volume": 439.86954, "trades": 9, "taker_buy_volume": 89.76, "taker_buy_quote": 23.51712}, {"ts": 1775212320000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 58.91, "quote_volume": 15.43442, "trades": 1, "taker_buy_volume": 58.91, "taker_buy_quote": 15.43442}, {"ts": 1775212380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 154.85, "quote_volume": 40.41585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1357.59, "quote_volume": 354.33099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212620000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 3154.53, "quote_volume": 825.42423, "trades": 19, "taker_buy_volume": 2091.9, "taker_buy_quote": 548.0778}, {"ts": 1775212800000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212860000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212980000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 25.7, "quote_volume": 6.7334, "trades": 2, "taker_buy_volume": 25.7, "taker_buy_quote": 6.7334}, {"ts": 1775213040000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 200.85, "quote_volume": 52.6227, "trades": 7, "taker_buy_volume": 200.85, "taker_buy_quote": 52.6227}, {"ts": 1775213100000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 184.25, "quote_volume": 48.2735, "trades": 3, "taker_buy_volume": 184.25, "taker_buy_quote": 48.2735}, {"ts": 1775213160000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 203.95, "quote_volume": 53.23095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213220000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 31.82, "quote_volume": 8.33684, "trades": 1, "taker_buy_volume": 31.82, "taker_buy_quote": 8.33684}, {"ts": 1775213280000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 5960.12, "quote_volume": 1561.55144, "trades": 4, "taker_buy_volume": 5960.12, "taker_buy_quote": 1561.55144}, {"ts": 1775213400000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 100.0, "quote_volume": 26.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 26.2}, {"ts": 1775213460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 32.12, "quote_volume": 8.38332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213520000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 1077.28, "quote_volume": 281.19685, "trades": 3, "taker_buy_volume": 26.77, "taker_buy_quote": 7.01374}, {"ts": 1775213580000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 74.3, "quote_volume": 19.4666, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 19.4666}, {"ts": 1775213640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 142.23, "quote_volume": 37.12203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 724.46, "quote_volume": 189.80852, "trades": 7, "taker_buy_volume": 724.46, "taker_buy_quote": 189.80852}, {"ts": 1775213880000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 16987.88, "quote_volume": 4450.82456, "trades": 13, "taker_buy_volume": 14549.82, "taker_buy_quote": 3812.05284}, {"ts": 1775214000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1471.01, "quote_volume": 385.40462, "trades": 4, "taker_buy_volume": 1471.01, "taker_buy_quote": 385.40462}, {"ts": 1775214060000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2290.07, "quote_volume": 599.99834, "trades": 1, "taker_buy_volume": 2290.07, "taker_buy_quote": 599.99834}, {"ts": 1775214120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 61.44, "quote_volume": 16.09728, "trades": 1, "taker_buy_volume": 61.44, "taker_buy_quote": 16.09728}, {"ts": 1775214180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214240000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 131.92, "quote_volume": 34.56304, "trades": 2, "taker_buy_volume": 131.92, "taker_buy_quote": 34.56304}, {"ts": 1775214300000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 426.26, "quote_volume": 111.68012, "trades": 2, "taker_buy_volume": 426.26, "taker_buy_quote": 111.68012}, {"ts": 1775214480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 26.21, "quote_volume": 6.84081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 816.61, "quote_volume": 213.13521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 9375.64, "quote_volume": 2447.04204, "trades": 12, "taker_buy_volume": 1505.18, "taker_buy_quote": 392.85198}, {"ts": 1775214660000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 4303.05, "quote_volume": 1127.17464, "trades": 6, "taker_buy_volume": 4078.59, "taker_buy_quote": 1068.59058}, {"ts": 1775214720000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 25.6, "quote_volume": 6.7072, "trades": 1, "taker_buy_volume": 25.6, "taker_buy_quote": 6.7072}, {"ts": 1775214780000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2805.59, "quote_volume": 735.06458, "trades": 7, "taker_buy_volume": 2805.59, "taker_buy_quote": 735.06458}, {"ts": 1775214840000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1533.78, "quote_volume": 401.85036, "trades": 5, "taker_buy_volume": 1533.78, "taker_buy_quote": 401.85036}, {"ts": 1775214900000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 15434.94, "quote_volume": 4047.9013, "trades": 42, "taker_buy_volume": 15434.94, "taker_buy_quote": 4047.9013}, {"ts": 1775214960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 381.48, "quote_volume": 100.32924, "trades": 1, "taker_buy_volume": 381.48, "taker_buy_quote": 100.32924}, {"ts": 1775215020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 198.67, "quote_volume": 52.25021, "trades": 1, "taker_buy_volume": 198.67, "taker_buy_quote": 52.25021}, {"ts": 1775215080000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 56.95, "quote_volume": 14.97785, "trades": 1, "taker_buy_volume": 56.95, "taker_buy_quote": 14.97785}, {"ts": 1775215140000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 115.89, "quote_volume": 30.47907, "trades": 2, "taker_buy_volume": 115.89, "taker_buy_quote": 30.47907}, {"ts": 1775215200000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 173.63, "quote_volume": 45.49106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 573.18, "quote_volume": 150.17316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 13441.82, "quote_volume": 3519.21795, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 2340.0, "quote_volume": 610.74, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 16817.7, "quote_volume": 4397.47245, "trades": 51, "taker_buy_volume": 13801.35, "taker_buy_quote": 3610.2051}, {"ts": 1775215620000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 3094.56, "quote_volume": 810.77472, "trades": 39, "taker_buy_volume": 3094.56, "taker_buy_quote": 810.77472}, {"ts": 1775215740000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 596.56, "quote_volume": 156.29872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215800000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 490.84, "quote_volume": 128.96984, "trades": 5, "taker_buy_volume": 369.76, "taker_buy_quote": 97.24688}, {"ts": 1775215860000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 105.72, "quote_volume": 27.71765, "trades": 2, "taker_buy_volume": 19.01, "taker_buy_quote": 4.99963}, {"ts": 1775215920000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 238.27, "quote_volume": 62.47631, "trades": 2, "taker_buy_volume": 49.57, "taker_buy_quote": 13.03691}, {"ts": 1775215980000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216100000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 872.7, "quote_volume": 229.5201, "trades": 8, "taker_buy_volume": 872.7, "taker_buy_quote": 229.5201}, {"ts": 1775216160000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1818.52, "quote_volume": 478.27076, "trades": 23, "taker_buy_volume": 1818.52, "taker_buy_quote": 478.27076}, {"ts": 1775216220000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 17380.55, "quote_volume": 4570.75725, "trades": 43, "taker_buy_volume": 2231.21, "taker_buy_quote": 586.80823}, {"ts": 1775216280000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1996.46, "quote_volume": 525.06898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 619.11, "quote_volume": 162.82593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216400000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 294.16, "quote_volume": 77.36408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2450.2, "quote_volume": 644.4026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216520000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 596.16, "quote_volume": 156.79008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216580000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 21290.1, "quote_volume": 5620.5326, "trades": 63, "taker_buy_volume": 19779.13, "taker_buy_quote": 5221.69032}, {"ts": 1775216640000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 189.39, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 189.39, "taker_buy_quote": 49.99896}, {"ts": 1775216940000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 4401.77, "quote_volume": 1157.89399, "trades": 5, "taker_buy_volume": 228.48, "taker_buy_quote": 60.31872}, {"ts": 1775217000000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1089.42, "quote_volume": 286.51746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 5495.96, "quote_volume": 1443.78308, "trades": 12, "taker_buy_volume": 49.94, "taker_buy_quote": 13.13422}, {"ts": 1775217120000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 5129.39, "quote_volume": 1349.02957, "trades": 21, "taker_buy_volume": 2259.79, "taker_buy_quote": 594.32477}, {"ts": 1775217180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 74.02, "quote_volume": 19.54128, "trades": 1, "taker_buy_volume": 74.02, "taker_buy_quote": 19.54128}, {"ts": 1775217240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 113.53, "quote_volume": 29.97192, "trades": 1, "taker_buy_volume": 113.53, "taker_buy_quote": 29.97192}, {"ts": 1775217300000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 75.69, "quote_volume": 19.98216, "trades": 1, "taker_buy_volume": 75.69, "taker_buy_quote": 19.98216}, {"ts": 1775217420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 153.09, "quote_volume": 40.41576, "trades": 2, "taker_buy_volume": 153.09, "taker_buy_quote": 40.41576}, {"ts": 1775217480000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 12917.82, "quote_volume": 3397.38666, "trades": 12, "taker_buy_volume": 4179.97, "taker_buy_quote": 1099.33211}, {"ts": 1775217540000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 570.55, "quote_volume": 150.05465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 142.4, "quote_volume": 37.4512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217660000, "open": 0.263, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 28437.34, "quote_volume": 7454.02101, "trades": 33, "taker_buy_volume": 9928.19, "taker_buy_quote": 2601.18578}, {"ts": 1775217720000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 683.3, "quote_volume": 179.7079, "trades": 4, "taker_buy_volume": 683.3, "taker_buy_quote": 179.7079}, {"ts": 1775217780000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 131.86, "quote_volume": 34.67918, "trades": 1, "taker_buy_volume": 131.86, "taker_buy_quote": 34.67918}, {"ts": 1775217840000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 2002.93, "quote_volume": 524.91024, "trades": 3, "taker_buy_volume": 142.58, "taker_buy_quote": 37.49854}, {"ts": 1775217900000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 502.95, "quote_volume": 131.7729, "trades": 4, "taker_buy_volume": 502.95, "taker_buy_quote": 131.7729}, {"ts": 1775217960000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 729.13, "quote_volume": 190.54455, "trades": 4, "taker_buy_volume": 241.62, "taker_buy_quote": 63.30444}, {"ts": 1775218020000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 551.04, "quote_volume": 144.28372, "trades": 5, "taker_buy_volume": 462.28, "taker_buy_quote": 121.11736}, {"ts": 1775218080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 994.49, "quote_volume": 260.55638, "trades": 2, "taker_buy_volume": 994.49, "taker_buy_quote": 260.55638}, {"ts": 1775218140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 100.0, "quote_volume": 26.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 26.2}, {"ts": 1775218200000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 742.41, "quote_volume": 194.35064, "trades": 17, "taker_buy_volume": 581.63, "taker_buy_quote": 152.38706}, {"ts": 1775218260000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 346.8, "quote_volume": 90.83136, "trades": 10, "taker_buy_volume": 316.56, "taker_buy_quote": 82.93872}, {"ts": 1775218380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 305.06, "quote_volume": 79.92572, "trades": 8, "taker_buy_volume": 305.06, "taker_buy_quote": 79.92572}, {"ts": 1775218440000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 81.43, "quote_volume": 21.33466, "trades": 4, "taker_buy_volume": 81.43, "taker_buy_quote": 21.33466}, {"ts": 1775218500000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 258.04, "quote_volume": 67.60648, "trades": 6, "taker_buy_volume": 258.04, "taker_buy_quote": 67.60648}, {"ts": 1775218560000, "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 27605.93, "quote_volume": 7190.83832, "trades": 39, "taker_buy_volume": 5752.73, "taker_buy_quote": 1495.85482}, {"ts": 1775218620000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 1029.25, "quote_volume": 267.7426, "trades": 6, "taker_buy_volume": 137.6, "taker_buy_quote": 35.9136}, {"ts": 1775218680000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 589.77, "quote_volume": 153.59173, "trades": 4, "taker_buy_volume": 251.53, "taker_buy_quote": 65.64933}, {"ts": 1775218740000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 5089.69, "quote_volume": 1320.56359, "trades": 15, "taker_buy_volume": 1211.7, "taker_buy_quote": 315.042}, {"ts": 1775218800000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 12057.78, "quote_volume": 3136.01245, "trades": 60, "taker_buy_volume": 7042.64, "taker_buy_quote": 1832.53117}, {"ts": 1775218860000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 881.27, "quote_volume": 228.59752, "trades": 6, "taker_buy_volume": 348.59, "taker_buy_quote": 90.6334}, {"ts": 1775218920000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 585.32, "quote_volume": 151.8744, "trades": 7, "taker_buy_volume": 276.52, "taker_buy_quote": 71.8952}, {"ts": 1775218980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 10305.67, "quote_volume": 2669.16853, "trades": 13, "taker_buy_volume": 130.13, "taker_buy_quote": 33.70367}, {"ts": 1775219040000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 11223.05, "quote_volume": 2903.53482, "trades": 46, "taker_buy_volume": 7987.92, "taker_buy_quote": 2068.87128}, {"ts": 1775219100000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 730.98, "quote_volume": 189.4444, "trades": 5, "taker_buy_volume": 120.58, "taker_buy_quote": 31.3508}, {"ts": 1775219160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 176.94, "quote_volume": 46.0044, "trades": 2, "taker_buy_volume": 176.94, "taker_buy_quote": 46.0044}, {"ts": 1775219220000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219280000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 4873.83, "quote_volume": 1267.49017, "trades": 7, "taker_buy_volume": 4873.83, "taker_buy_quote": 1267.49017}, {"ts": 1775219340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 302.06, "quote_volume": 78.83766, "trades": 2, "taker_buy_volume": 302.06, "taker_buy_quote": 78.83766}, {"ts": 1775219400000, "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 47333.98, "quote_volume": 12395.44422, "trades": 77, "taker_buy_volume": 43184.67, "taker_buy_quote": 11308.38291}, {"ts": 1775219460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 9476.58, "quote_volume": 2473.38738, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 3787.5, "quote_volume": 988.5375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219580000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 2401.32, "quote_volume": 626.74452, "trades": 2, "taker_buy_volume": 2401.32, "taker_buy_quote": 626.74452}, {"ts": 1775219640000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219700000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 4654.1, "quote_volume": 1214.7201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219760000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 181.69, "quote_volume": 47.2394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3175.14, "quote_volume": 825.5364, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 117.0}, {"ts": 1775219880000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 100.87, "quote_volume": 26.12533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3925.13, "quote_volume": 1020.5338, "trades": 2, "taker_buy_volume": 3925.13, "taker_buy_quote": 1020.5338}, {"ts": 1775220000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 2553.48, "quote_volume": 663.9048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220060000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 4202.71, "quote_volume": 1092.7046, "trades": 3, "taker_buy_volume": 4202.71, "taker_buy_quote": 1092.7046}, {"ts": 1775220120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 816.9, "quote_volume": 212.444, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 13.05}, {"ts": 1775220240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 2979.94, "quote_volume": 774.7844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 2132.41, "quote_volume": 554.4266, "trades": 6, "taker_buy_volume": 2132.41, "taker_buy_quote": 554.4266}, {"ts": 1775220360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3819.46, "quote_volume": 993.0596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 12394.77, "quote_volume": 3210.44274, "trades": 18, "taker_buy_volume": 7737.69, "taker_buy_quote": 2004.25902}, {"ts": 1775220480000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 3406.68, "quote_volume": 882.33012, "trades": 12, "taker_buy_volume": 146.9, "taker_buy_quote": 38.0471}, {"ts": 1775220540000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 8691.43, "quote_volume": 2242.97386, "trades": 22, "taker_buy_volume": 584.92, "taker_buy_quote": 151.49428}, {"ts": 1775220600000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 6911.59, "quote_volume": 1790.35092, "trades": 12, "taker_buy_volume": 5687.3, "taker_buy_quote": 1473.25981}, {"ts": 1775220720000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 21.31, "quote_volume": 5.5406, "trades": 2, "taker_buy_volume": 21.31, "taker_buy_quote": 5.5406}, {"ts": 1775220780000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220840000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 13181.94, "quote_volume": 3407.68513, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 874.88, "quote_volume": 227.07974, "trades": 3, "taker_buy_volume": 485.82, "taker_buy_quote": 126.3132}, {"ts": 1775220960000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 2651.82, "quote_volume": 686.69039, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221020000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 6377.54, "quote_volume": 1645.63753, "trades": 6, "taker_buy_volume": 232.21, "taker_buy_quote": 60.14239}, {"ts": 1775221080000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 6120.63, "quote_volume": 1583.08626, "trades": 14, "taker_buy_volume": 3963.72, "taker_buy_quote": 1026.60348}, {"ts": 1775221140000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 20.0, "quote_volume": 5.18, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.18}, {"ts": 1775221200000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 3700.61, "quote_volume": 958.54295, "trades": 4, "taker_buy_volume": 3700.61, "taker_buy_quote": 958.54295}, {"ts": 1775221260000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 16391.92, "quote_volume": 4233.47182, "trades": 29, "taker_buy_volume": 4834.25, "taker_buy_quote": 1247.2365}, {"ts": 1775221320000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 5390.1, "quote_volume": 1386.67373, "trades": 15, "taker_buy_volume": 71.1, "taker_buy_quote": 18.3438}, {"ts": 1775221380000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1672.06, "quote_volume": 431.39148, "trades": 3, "taker_buy_volume": 1672.06, "taker_buy_quote": 431.39148}, {"ts": 1775221440000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 299.68, "quote_volume": 77.29205, "trades": 4, "taker_buy_volume": 274.29, "taker_buy_quote": 70.76682}, {"ts": 1775221500000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 63.58, "quote_volume": 16.40364, "trades": 1, "taker_buy_volume": 63.58, "taker_buy_quote": 16.40364}, {"ts": 1775221560000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 77.82, "quote_volume": 19.99974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 4471.86, "quote_volume": 1153.66206, "trades": 40, "taker_buy_volume": 4394.04, "taker_buy_quote": 1133.66232}, {"ts": 1775221680000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 77.44, "quote_volume": 19.97952, "trades": 1, "taker_buy_volume": 77.44, "taker_buy_quote": 19.97952}, {"ts": 1775221740000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 8039.14, "quote_volume": 2066.05898, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 10304.89, "quote_volume": 2638.05184, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1385.63, "quote_volume": 355.69404, "trades": 3, "taker_buy_volume": 972.76, "taker_buy_quote": 249.99932}, {"ts": 1775221980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 10620.84, "quote_volume": 2718.93504, "trades": 13, "taker_buy_volume": 2586.36, "taker_buy_quote": 662.10816}, {"ts": 1775222040000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3144.14, "quote_volume": 804.89984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 120.17, "quote_volume": 30.76352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1535.91, "quote_volume": 394.72887, "trades": 20, "taker_buy_volume": 1535.91, "taker_buy_quote": 394.72887}, {"ts": 1775222220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2363.99, "quote_volume": 605.18144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 394.49, "quote_volume": 100.98944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 31688.48, "quote_volume": 8144.3713, "trades": 46, "taker_buy_volume": 31564.48, "taker_buy_quote": 8112.5033}, {"ts": 1775222400000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 41963.7, "quote_volume": 10826.6346, "trades": 60, "taker_buy_volume": 37090.06, "taker_buy_quote": 9569.23548}, {"ts": 1775222460000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 92.2, "quote_volume": 23.7876, "trades": 1, "taker_buy_volume": 92.2, "taker_buy_quote": 23.7876}, {"ts": 1775222520000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 6266.96, "quote_volume": 1616.87568, "trades": 8, "taker_buy_volume": 6266.96, "taker_buy_quote": 1616.87568}, {"ts": 1775222580000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222640000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 14451.35, "quote_volume": 3728.4483, "trades": 10, "taker_buy_volume": 11473.59, "taker_buy_quote": 2960.18622}, {"ts": 1775222700000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 815.23, "quote_volume": 209.51411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222760000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222820000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 130.18, "quote_volume": 33.45626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 8560.15, "quote_volume": 2199.95855, "trades": 11, "taker_buy_volume": 1329.4, "taker_buy_quote": 341.6558}, {"ts": 1775222940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 9216.07, "quote_volume": 2359.31392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223000000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 594.73, "quote_volume": 152.47387, "trades": 6, "taker_buy_volume": 222.99, "taker_buy_quote": 57.30843}, {"ts": 1775223060000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 18710.2, "quote_volume": 4790.345, "trades": 11, "taker_buy_volume": 13634.61, "taker_buy_quote": 3490.99396}, {"ts": 1775223120000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 4775.12, "quote_volume": 1226.62146, "trades": 9, "taker_buy_volume": 4190.74, "taker_buy_quote": 1077.02018}, {"ts": 1775223180000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 43.0, "quote_volume": 11.051, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 11.051}, {"ts": 1775223420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 143.97, "quote_volume": 37.00029, "trades": 1, "taker_buy_volume": 143.97, "taker_buy_quote": 37.00029}, {"ts": 1775223480000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 23566.46, "quote_volume": 6047.67203, "trades": 13, "taker_buy_volume": 21128.6, "taker_buy_quote": 5423.57987}, {"ts": 1775223540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 18402.61, "quote_volume": 4729.47077, "trades": 38, "taker_buy_volume": 18402.61, "taker_buy_quote": 4729.47077}, {"ts": 1775223600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1677.33, "quote_volume": 432.75114, "trades": 2, "taker_buy_volume": 1677.33, "taker_buy_quote": 432.75114}, {"ts": 1775223660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 360.86, "quote_volume": 92.74102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223780000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 21672.98, "quote_volume": 5563.84079, "trades": 20, "taker_buy_volume": 1963.81, "taker_buy_quote": 504.69917}, {"ts": 1775223840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 117.18, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 88.54, "quote_volume": 22.75478, "trades": 1, "taker_buy_volume": 88.54, "taker_buy_quote": 22.75478}, {"ts": 1775224020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 201.63, "quote_volume": 51.81891, "trades": 1, "taker_buy_volume": 201.63, "taker_buy_quote": 51.81891}, {"ts": 1775224080000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 18006.4, "quote_volume": 4615.53131, "trades": 72, "taker_buy_volume": 13117.44, "taker_buy_quote": 3363.95755}, {"ts": 1775224140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 33.15, "quote_volume": 8.4864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224200000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 890.59, "quote_volume": 227.99104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 454.39, "quote_volume": 116.32384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1676.71, "quote_volume": 429.23776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 4159.27, "quote_volume": 1064.77312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2376.2, "quote_volume": 608.3072, "trades": 8, "taker_buy_volume": 1197.38, "taker_buy_quote": 306.52928}, {"ts": 1775224500000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1465.11, "quote_volume": 376.53327, "trades": 2, "taker_buy_volume": 1465.11, "taker_buy_quote": 376.53327}, {"ts": 1775224560000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 306.45, "quote_volume": 78.75765, "trades": 2, "taker_buy_volume": 306.45, "taker_buy_quote": 78.75765}, {"ts": 1775224620000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 47.47, "quote_volume": 12.15232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224740000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 296.94, "quote_volume": 76.01664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224800000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 8165.32, "quote_volume": 2089.86753, "trades": 17, "taker_buy_volume": 353.12, "taker_buy_quote": 90.39872}, {"ts": 1775224860000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 4263.0, "quote_volume": 1087.065, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.254, "volume": 42171.84, "quote_volume": 10759.65185, "trades": 148, "taker_buy_volume": 21488.77, "taker_buy_quote": 5485.72425}, {"ts": 1775224980000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 244.84, "quote_volume": 62.39043, "trades": 2, "taker_buy_volume": 201.07, "taker_buy_quote": 51.27285}, {"ts": 1775225040000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 585.71, "quote_volume": 148.77034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225100000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 16628.77, "quote_volume": 4223.70758, "trades": 20, "taker_buy_volume": 8030.55, "taker_buy_quote": 2039.7597}, {"ts": 1775225220000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 8793.99, "quote_volume": 2237.76916, "trades": 6, "taker_buy_volume": 4095.7, "taker_buy_quote": 1044.4035}, {"ts": 1775225280000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 24.4, "quote_volume": 6.1976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2131.0, "quote_volume": 541.34923, "trades": 3, "taker_buy_volume": 1031.59, "taker_buy_quote": 262.09909}, {"ts": 1775225400000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 10891.61, "quote_volume": 2755.91623, "trades": 58, "taker_buy_volume": 5024.7, "taker_buy_quote": 1271.588}, {"ts": 1775225460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 69.16, "quote_volume": 17.49748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225520000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 12464.06, "quote_volume": 3153.40718, "trades": 13, "taker_buy_volume": 6105.81, "taker_buy_quote": 1544.76993}, {"ts": 1775225580000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 241.78, "quote_volume": 61.41212, "trades": 2, "taker_buy_volume": 241.78, "taker_buy_quote": 61.41212}, {"ts": 1775225700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2019.27, "quote_volume": 512.89458, "trades": 4, "taker_buy_volume": 2019.27, "taker_buy_quote": 512.89458}, {"ts": 1775225760000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 3788.44, "quote_volume": 962.13741, "trades": 5, "taker_buy_volume": 3662.09, "taker_buy_quote": 930.17086}, {"ts": 1775225820000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 16362.29, "quote_volume": 4137.28012, "trades": 35, "taker_buy_volume": 4053.81, "taker_buy_quote": 1025.67298}, {"ts": 1775225880000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 8345.76, "quote_volume": 2111.59215, "trades": 36, "taker_buy_volume": 7841.37, "taker_buy_quote": 1983.98148}, {"ts": 1775225940000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 544.1, "quote_volume": 137.84333, "trades": 2, "taker_buy_volume": 186.03, "taker_buy_quote": 47.25162}, {"ts": 1775226000000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 27.71, "quote_volume": 7.03834, "trades": 1, "taker_buy_volume": 27.71, "taker_buy_quote": 7.03834}, {"ts": 1775226060000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226120000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 353.36, "quote_volume": 89.75344, "trades": 2, "taker_buy_volume": 353.36, "taker_buy_quote": 89.75344}, {"ts": 1775226180000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 36939.52, "quote_volume": 9381.38808, "trades": 50, "taker_buy_volume": 29910.37, "taker_buy_quote": 7597.23398}, {"ts": 1775226240000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 6908.37, "quote_volume": 1754.72598, "trades": 33, "taker_buy_volume": 1798.4, "taker_buy_quote": 456.7936}, {"ts": 1775226300000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 470.95, "quote_volume": 119.3732, "trades": 2, "taker_buy_volume": 222.85, "taker_buy_quote": 56.6039}, {"ts": 1775226360000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 684.16, "quote_volume": 173.74537, "trades": 3, "taker_buy_volume": 652.89, "taker_buy_quote": 165.83406}, {"ts": 1775226420000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 548.9, "quote_volume": 139.4206, "trades": 2, "taker_buy_volume": 548.9, "taker_buy_quote": 139.4206}, {"ts": 1775226480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 10600.06, "quote_volume": 2692.41524, "trades": 41, "taker_buy_volume": 8201.15, "taker_buy_quote": 2083.0921}, {"ts": 1775226540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 336.28, "quote_volume": 85.41512, "trades": 3, "taker_buy_volume": 336.28, "taker_buy_quote": 85.41512}, {"ts": 1775226600000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 5115.11, "quote_volume": 1299.715, "trades": 5, "taker_buy_volume": 5115.11, "taker_buy_quote": 1299.715}, {"ts": 1775226660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 856.56, "quote_volume": 218.4228, "trades": 3, "taker_buy_volume": 856.56, "taker_buy_quote": 218.4228}, {"ts": 1775226720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 321.52, "quote_volume": 81.9876, "trades": 2, "taker_buy_volume": 321.52, "taker_buy_quote": 81.9876}, {"ts": 1775226780000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 2484.91, "quote_volume": 631.9764, "trades": 7, "taker_buy_volume": 809.26, "taker_buy_quote": 206.3613}, {"ts": 1775226840000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 533.95, "quote_volume": 136.13276, "trades": 4, "taker_buy_volume": 509.46, "taker_buy_quote": 129.9123}, {"ts": 1775226900000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 747.87, "quote_volume": 190.31185, "trades": 4, "taker_buy_volume": 352.87, "taker_buy_quote": 89.98185}, {"ts": 1775226960000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 7449.67, "quote_volume": 1892.21618, "trades": 10, "taker_buy_volume": 538.77, "taker_buy_quote": 136.84758}, {"ts": 1775227020000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 5690.69, "quote_volume": 1445.43526, "trades": 33, "taker_buy_volume": 5690.69, "taker_buy_quote": 1445.43526}, {"ts": 1775227080000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 683.87, "quote_volume": 173.4441, "trades": 4, "taker_buy_volume": 424.99, "taker_buy_quote": 107.94746}, {"ts": 1775227140000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 300.57, "quote_volume": 76.34478, "trades": 2, "taker_buy_volume": 300.57, "taker_buy_quote": 76.34478}, {"ts": 1775227200000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 1588.89, "quote_volume": 402.84355, "trades": 7, "taker_buy_volume": 854.38, "taker_buy_quote": 217.01252}, {"ts": 1775227260000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 316.42, "quote_volume": 80.37068, "trades": 2, "taker_buy_volume": 316.42, "taker_buy_quote": 80.37068}, {"ts": 1775227320000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 3553.36, "quote_volume": 902.55344, "trades": 5, "taker_buy_volume": 3553.36, "taker_buy_quote": 902.55344}, {"ts": 1775227380000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 483.12, "quote_volume": 122.71248, "trades": 3, "taker_buy_volume": 483.12, "taker_buy_quote": 122.71248}, {"ts": 1775227440000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 379.45, "quote_volume": 96.3803, "trades": 2, "taker_buy_volume": 379.45, "taker_buy_quote": 96.3803}, {"ts": 1775227500000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 487.84, "quote_volume": 123.54879, "trades": 2, "taker_buy_volume": 125.27, "taker_buy_quote": 31.81858}, {"ts": 1775227560000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 371.52, "quote_volume": 94.36608, "trades": 2, "taker_buy_volume": 371.52, "taker_buy_quote": 94.36608}, {"ts": 1775227620000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 440.2, "quote_volume": 111.3706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 101.82, "quote_volume": 25.81376, "trades": 3, "taker_buy_volume": 53.3, "taker_buy_quote": 13.5382}, {"ts": 1775227740000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19480.48, "quote_volume": 4948.04192, "trades": 6, "taker_buy_volume": 19480.48, "taker_buy_quote": 4948.04192}, {"ts": 1775227800000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 25016.62, "quote_volume": 6391.37267, "trades": 47, "taker_buy_volume": 24286.06, "taker_buy_quote": 6204.34931}, {"ts": 1775227860000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 17628.27, "quote_volume": 4512.44662, "trades": 37, "taker_buy_volume": 863.64, "taker_buy_quote": 221.90454}, {"ts": 1775227920000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 37993.12, "quote_volume": 9757.56592, "trades": 93, "taker_buy_volume": 27544.72, "taker_buy_quote": 7073.85312}, {"ts": 1775227980000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 25834.15, "quote_volume": 6646.14178, "trades": 74, "taker_buy_volume": 18694.53, "taker_buy_quote": 4816.19394}, {"ts": 1775228040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 194.55, "quote_volume": 49.99935, "trades": 5, "taker_buy_volume": 194.55, "taker_buy_quote": 49.99935}, {"ts": 1775228100000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 3710.36, "quote_volume": 952.90922, "trades": 26, "taker_buy_volume": 3057.06, "taker_buy_quote": 785.66442}, {"ts": 1775228160000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 12575.21, "quote_volume": 3230.50198, "trades": 51, "taker_buy_volume": 8091.43, "taker_buy_quote": 2079.58802}, {"ts": 1775228220000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 3336.61, "quote_volume": 854.56083, "trades": 4, "taker_buy_volume": 388.67, "taker_buy_quote": 99.88819}, {"ts": 1775228280000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 4384.59, "quote_volume": 1122.55208, "trades": 10, "taker_buy_volume": 97.04, "taker_buy_quote": 24.93928}, {"ts": 1775228340000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 15725.71, "quote_volume": 4001.28669, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228400000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 2242.75, "quote_volume": 571.03037, "trades": 10, "taker_buy_volume": 1371.87, "taker_buy_quote": 349.82685}, {"ts": 1775228460000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 576.82, "quote_volume": 147.0891, "trades": 2, "taker_buy_volume": 576.82, "taker_buy_quote": 147.0891}, {"ts": 1775228520000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 963.9, "quote_volume": 245.73644, "trades": 15, "taker_buy_volume": 905.84, "taker_buy_quote": 230.9892}, {"ts": 1775228580000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1527.02, "quote_volume": 389.3901, "trades": 3, "taker_buy_volume": 1527.02, "taker_buy_quote": 389.3901}, {"ts": 1775228640000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 546.69, "quote_volume": 139.14546, "trades": 4, "taker_buy_volume": 286.2, "taker_buy_quote": 72.981}, {"ts": 1775228700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 7054.33, "quote_volume": 1791.79982, "trades": 16, "taker_buy_volume": 1451.53, "taker_buy_quote": 368.68862}, {"ts": 1775228760000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1467.73, "quote_volume": 371.60283, "trades": 3, "taker_buy_volume": 267.14, "taker_buy_quote": 67.85356}, {"ts": 1775228820000, "open": 0.253, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 55761.88, "quote_volume": 14054.9853, "trades": 54, "taker_buy_volume": 31838.3, "taker_buy_quote": 8023.31088}, {"ts": 1775228880000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 753.79, "quote_volume": 189.41801, "trades": 4, "taker_buy_volume": 216.72, "taker_buy_quote": 54.61344}, {"ts": 1775228940000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 615.22, "quote_volume": 154.7964, "trades": 3, "taker_buy_volume": 376.18, "taker_buy_quote": 94.79736}, {"ts": 1775229000000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39.84, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229060000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 996.01, "quote_volume": 250.48982, "trades": 5, "taker_buy_volume": 491.31, "taker_buy_quote": 123.81012}, {"ts": 1775229120000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 165.06, "quote_volume": 41.57064, "trades": 2, "taker_buy_volume": 140.58, "taker_buy_quote": 35.42616}, {"ts": 1775229180000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 19583.49, "quote_volume": 4915.68924, "trades": 18, "taker_buy_volume": 5397.23, "taker_buy_quote": 1354.93798}, {"ts": 1775229240000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 3731.04, "quote_volume": 933.92721, "trades": 18, "taker_buy_volume": 1167.21, "taker_buy_quote": 292.96971}, {"ts": 1775229300000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 9760.5, "quote_volume": 2448.7451, "trades": 37, "taker_buy_volume": 3124.94, "taker_buy_quote": 784.35994}, {"ts": 1775229360000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 136.39, "quote_volume": 34.23389, "trades": 1, "taker_buy_volume": 136.39, "taker_buy_quote": 34.23389}, {"ts": 1775229420000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 19791.18, "quote_volume": 4951.09062, "trades": 34, "taker_buy_volume": 3295.62, "taker_buy_quote": 827.20062}, {"ts": 1775229480000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 60847.57, "quote_volume": 15208.08713, "trades": 59, "taker_buy_volume": 2412.88, "taker_buy_quote": 603.46799}, {"ts": 1775229540000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 51781.82, "quote_volume": 12860.82501, "trades": 96, "taker_buy_volume": 17395.68, "taker_buy_quote": 4326.54839}, {"ts": 1775229600000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 10667.15, "quote_volume": 2656.72991, "trades": 36, "taker_buy_volume": 10667.15, "taker_buy_quote": 2656.72991}, {"ts": 1775229660000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 28522.15, "quote_volume": 7134.52973, "trades": 22, "taker_buy_volume": 28316.99, "taker_buy_quote": 7083.23973}, {"ts": 1775229720000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 29981.89, "quote_volume": 7525.45439, "trades": 30, "taker_buy_volume": 29981.89, "taker_buy_quote": 7525.45439}, {"ts": 1775229780000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 19636.52, "quote_volume": 4950.2872, "trades": 42, "taker_buy_volume": 19040.83, "taker_buy_quote": 4800.17332}, {"ts": 1775229840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 9726.15, "quote_volume": 2460.71595, "trades": 25, "taker_buy_volume": 6387.16, "taker_buy_quote": 1615.95148}, {"ts": 1775229900000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 8859.94, "quote_volume": 2241.56482, "trades": 35, "taker_buy_volume": 6413.52, "taker_buy_quote": 1622.62056}, {"ts": 1775229960000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 2002.24, "quote_volume": 506.19733, "trades": 5, "taker_buy_volume": 1632.85, "taker_buy_quote": 413.11105}, {"ts": 1775230020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 2203.81, "quote_volume": 557.56393, "trades": 9, "taker_buy_volume": 2203.81, "taker_buy_quote": 557.56393}, {"ts": 1775230080000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 5450.01, "quote_volume": 1379.67879, "trades": 14, "taker_buy_volume": 826.26, "taker_buy_quote": 209.87004}, {"ts": 1775230140000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 6923.94, "quote_volume": 1760.53566, "trades": 11, "taker_buy_volume": 6923.94, "taker_buy_quote": 1760.53566}, {"ts": 1775230200000, "open": 0.254, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 15345.75, "quote_volume": 3920.54443, "trades": 29, "taker_buy_volume": 10131.77, "taker_buy_quote": 2587.81712}, {"ts": 1775230260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 514.19, "quote_volume": 131.63264, "trades": 3, "taker_buy_volume": 514.19, "taker_buy_quote": 131.63264}, {"ts": 1775230320000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 15498.61, "quote_volume": 3967.32883, "trades": 60, "taker_buy_volume": 5387.94, "taker_buy_quote": 1379.33861}, {"ts": 1775230380000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 7919.46, "quote_volume": 2030.1199, "trades": 20, "taker_buy_volume": 3602.16, "taker_buy_quote": 924.96304}, {"ts": 1775230440000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 2198.71, "quote_volume": 564.86258, "trades": 4, "taker_buy_volume": 1992.82, "taker_buy_quote": 512.15474}, {"ts": 1775230500000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 6215.19, "quote_volume": 1592.3235, "trades": 31, "taker_buy_volume": 1234.86, "taker_buy_quote": 317.35902}, {"ts": 1775230560000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1425.59, "quote_volume": 366.37663, "trades": 8, "taker_buy_volume": 1425.59, "taker_buy_quote": 366.37663}, {"ts": 1775230620000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 27563.64, "quote_volume": 7092.31136, "trades": 44, "taker_buy_volume": 20890.17, "taker_buy_quote": 5370.7836}, {"ts": 1775230680000, "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 38416.23, "quote_volume": 9957.85305, "trades": 58, "taker_buy_volume": 38158.77, "taker_buy_quote": 9891.17091}, {"ts": 1775230740000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 2273.04, "quote_volume": 590.85778, "trades": 6, "taker_buy_volume": 2140.42, "taker_buy_quote": 556.5092}, {"ts": 1775230800000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 3902.9, "quote_volume": 1014.7347, "trades": 12, "taker_buy_volume": 3883.6, "taker_buy_quote": 1009.736}, {"ts": 1775230860000, "open": 0.26, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 5911.24, "quote_volume": 1531.20019, "trades": 13, "taker_buy_volume": 208.66, "taker_buy_quote": 54.2516}, {"ts": 1775230920000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 11298.46, "quote_volume": 2927.32431, "trades": 12, "taker_buy_volume": 9367.96, "taker_buy_quote": 2427.32481}, {"ts": 1775230980000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 7555.12, "quote_volume": 1957.43761, "trades": 13, "taker_buy_volume": 1846.41, "taker_buy_quote": 478.88172}, {"ts": 1775231040000, "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 14782.35, "quote_volume": 3804.27619, "trades": 68, "taker_buy_volume": 3791.79, "taker_buy_quote": 974.49003}, {"ts": 1775231100000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 20427.2, "quote_volume": 5247.96946, "trades": 47, "taker_buy_volume": 14025.39, "taker_buy_quote": 3605.79818}, {"ts": 1775231160000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 899.83, "quote_volume": 230.26681, "trades": 5, "taker_buy_volume": 810.16, "taker_buy_quote": 207.40096}, {"ts": 1775231220000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 12034.0, "quote_volume": 3080.49555, "trades": 40, "taker_buy_volume": 8929.5, "taker_buy_quote": 2285.952}, {"ts": 1775231280000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 896.66, "quote_volume": 230.44162, "trades": 5, "taker_buy_volume": 896.66, "taker_buy_quote": 230.44162}, {"ts": 1775231340000, "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 33834.99, "quote_volume": 8702.44302, "trades": 75, "taker_buy_volume": 25263.76, "taker_buy_quote": 6508.20814}, {"ts": 1775231400000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231460000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231520000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 14449.9, "quote_volume": 3716.8189, "trades": 19, "taker_buy_volume": 8062.73, "taker_buy_quote": 2075.31621}, {"ts": 1775231580000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 12007.01, "quote_volume": 3076.95621, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2051.37, "quote_volume": 525.15072, "trades": 4, "taker_buy_volume": 2051.37, "taker_buy_quote": 525.15072}, {"ts": 1775231760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3659.26, "quote_volume": 936.77056, "trades": 4, "taker_buy_volume": 3659.26, "taker_buy_quote": 936.77056}, {"ts": 1775231820000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 575.8, "quote_volume": 147.279, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 937.57, "quote_volume": 240.01792, "trades": 1, "taker_buy_volume": 937.57, "taker_buy_quote": 240.01792}, {"ts": 1775231940000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 5497.85, "quote_volume": 1413.50812, "trades": 6, "taker_buy_volume": 5497.85, "taker_buy_quote": 1413.50812}, {"ts": 1775232000000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 10558.14, "quote_volume": 2724.00012, "trades": 5, "taker_buy_volume": 10558.14, "taker_buy_quote": 2724.00012}, {"ts": 1775232060000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 14469.73, "quote_volume": 3732.85794, "trades": 15, "taker_buy_volume": 8065.65, "taker_buy_quote": 2080.9377}, {"ts": 1775232120000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 24101.73, "quote_volume": 6239.23158, "trades": 24, "taker_buy_volume": 15995.62, "taker_buy_quote": 4142.78757}, {"ts": 1775232180000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 8699.13, "quote_volume": 2244.51896, "trades": 11, "taker_buy_volume": 5386.84, "taker_buy_quote": 1389.94814}, {"ts": 1775232240000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 5016.96, "quote_volume": 1294.43088, "trades": 7, "taker_buy_volume": 4353.19, "taker_buy_quote": 1123.17822}, {"ts": 1775232300000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 107.31, "quote_volume": 27.68598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 9680.46, "quote_volume": 2497.55868, "trades": 12, "taker_buy_volume": 2044.68, "taker_buy_quote": 527.52744}, {"ts": 1775232420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1844.5, "quote_volume": 475.881, "trades": 3, "taker_buy_volume": 1844.5, "taker_buy_quote": 475.881}, {"ts": 1775232480000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 2752.43, "quote_volume": 710.19464, "trades": 5, "taker_buy_volume": 2716.1, "taker_buy_quote": 700.8215}, {"ts": 1775232540000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 19706.31, "quote_volume": 5116.15856, "trades": 22, "taker_buy_volume": 19322.14, "taker_buy_quote": 5016.27436}, {"ts": 1775232600000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 522.45, "quote_volume": 135.86353, "trades": 7, "taker_buy_volume": 26.53, "taker_buy_quote": 6.92433}, {"ts": 1775232660000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 107.4, "quote_volume": 27.924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 47.51, "quote_volume": 12.3526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232780000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 3823.68, "quote_volume": 996.14545, "trades": 9, "taker_buy_volume": 1988.65, "taker_buy_quote": 519.03765}, {"ts": 1775232840000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 3790.91, "quote_volume": 988.7119, "trades": 11, "taker_buy_volume": 3075.3, "taker_buy_quote": 802.6533}, {"ts": 1775232900000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 15091.93, "quote_volume": 3926.86417, "trades": 34, "taker_buy_volume": 5320.21, "taker_buy_quote": 1386.21697}, {"ts": 1775232960000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 5083.56, "quote_volume": 1321.7256, "trades": 5, "taker_buy_volume": 708.59, "taker_buy_quote": 184.2334}, {"ts": 1775233020000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 787.32, "quote_volume": 203.91588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 199.61, "quote_volume": 51.69899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233140000, "open": 0.259, "high": 0.262, "low": 0.259, "close": 0.262, "volume": 52888.46, "quote_volume": 13790.05927, "trades": 55, "taker_buy_volume": 46547.44, "taker_buy_quote": 12136.68743}, {"ts": 1775233200000, "open": 0.263, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 7989.95, "quote_volume": 2093.90646, "trades": 19, "taker_buy_volume": 2701.87, "taker_buy_quote": 708.4489}, {"ts": 1775233260000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 93462.34, "quote_volume": 24500.48328, "trades": 118, "taker_buy_volume": 42380.49, "taker_buy_quote": 11111.40636}, {"ts": 1775233320000, "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 17254.21, "quote_volume": 4538.59601, "trades": 63, "taker_buy_volume": 10711.46, "taker_buy_quote": 2817.99603}, {"ts": 1775233380000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 2774.13, "quote_volume": 729.59619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 27894.15, "quote_volume": 7363.62275, "trades": 41, "taker_buy_volume": 27461.3, "taker_buy_quote": 7249.7832}, {"ts": 1775233500000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 3855.26, "quote_volume": 1019.57373, "trades": 9, "taker_buy_volume": 1785.09, "taker_buy_quote": 473.04885}, {"ts": 1775233560000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 19286.01, "quote_volume": 5088.17842, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233620000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 2725.8, "quote_volume": 714.67582, "trades": 5, "taker_buy_volume": 516.22, "taker_buy_quote": 135.76586}, {"ts": 1775233680000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 3684.8, "quote_volume": 965.92152, "trades": 11, "taker_buy_volume": 503.92, "taker_buy_quote": 132.53096}, {"ts": 1775233740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 11930.77, "quote_volume": 3137.79251, "trades": 27, "taker_buy_volume": 9757.5, "taker_buy_quote": 2566.2225}, {"ts": 1775233800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 392.37, "quote_volume": 103.19331, "trades": 2, "taker_buy_volume": 392.37, "taker_buy_quote": 103.19331}, {"ts": 1775233860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 310.27, "quote_volume": 81.60101, "trades": 2, "taker_buy_volume": 310.27, "taker_buy_quote": 81.60101}, {"ts": 1775233920000, "open": 0.263, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 148080.35, "quote_volume": 38793.00512, "trades": 55, "taker_buy_volume": 1527.84, "taker_buy_quote": 399.1014}, {"ts": 1775233980000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 11632.92, "quote_volume": 3035.58965, "trades": 84, "taker_buy_volume": 9638.32, "taker_buy_quote": 2515.60152}, {"ts": 1775234040000, "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 3042.68, "quote_volume": 793.0738, "trades": 8, "taker_buy_volume": 45.96, "taker_buy_quote": 12.04152}, {"ts": 1775234100000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 15181.51, "quote_volume": 3962.07671, "trades": 32, "taker_buy_volume": 12035.15, "taker_buy_quote": 3141.17415}, {"ts": 1775234160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 198.46, "quote_volume": 51.5996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.261, "volume": 5062.33, "quote_volume": 1316.13047, "trades": 31, "taker_buy_volume": 3378.11, "taker_buy_quote": 878.50017}, {"ts": 1775234280000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 15041.06, "quote_volume": 3927.40275, "trades": 37, "taker_buy_volume": 14326.03, "taker_buy_quote": 3740.06489}, {"ts": 1775234340000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 23285.79, "quote_volume": 6100.87698, "trades": 26, "taker_buy_volume": 5665.69, "taker_buy_quote": 1484.41078}, {"ts": 1775234400000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 4185.8, "quote_volume": 1092.26952, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 528.64, "quote_volume": 137.4464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1626.93, "quote_volume": 423.0018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 9718.77, "quote_volume": 2524.86502, "trades": 24, "taker_buy_volume": 6191.66, "taker_buy_quote": 1609.87954}, {"ts": 1775234700000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 95.13, "quote_volume": 24.7338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 236.84, "quote_volume": 61.5784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 2557.94, "quote_volume": 665.0644, "trades": 7, "taker_buy_volume": 194.7, "taker_buy_quote": 50.622}, {"ts": 1775235180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 8037.8, "quote_volume": 2096.3997, "trades": 26, "taker_buy_volume": 8037.8, "taker_buy_quote": 2096.3997}, {"ts": 1775235300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 1450.94, "quote_volume": 378.74148, "trades": 19, "taker_buy_volume": 1426.68, "taker_buy_quote": 372.40962}, {"ts": 1775235420000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 651.32, "quote_volume": 169.99452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1792.14, "quote_volume": 467.74854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 275.51, "quote_volume": 71.90811, "trades": 1, "taker_buy_volume": 275.51, "taker_buy_quote": 71.90811}, {"ts": 1775235600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 798.18, "quote_volume": 207.5268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 4144.49, "quote_volume": 1077.12694, "trades": 6, "taker_buy_volume": 103.59, "taker_buy_quote": 26.9334}, {"ts": 1775235720000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 19627.11, "quote_volume": 5111.62073, "trades": 36, "taker_buy_volume": 16606.35, "taker_buy_quote": 4326.22313}, {"ts": 1775235780000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 746.24, "quote_volume": 194.0224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1000.0, "quote_volume": 260.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 2682.14, "quote_volume": 697.3564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236020000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 143.06, "quote_volume": 37.1956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236080000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 3557.23, "quote_volume": 928.43703, "trades": 19, "taker_buy_volume": 3557.23, "taker_buy_quote": 928.43703}, {"ts": 1775236140000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1312.48, "quote_volume": 342.55728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 7202.94, "quote_volume": 1879.96734, "trades": 7, "taker_buy_volume": 2141.37, "taker_buy_quote": 558.89757}, {"ts": 1775236260000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 2895.23, "quote_volume": 755.65503, "trades": 4, "taker_buy_volume": 499.23, "taker_buy_quote": 130.29903}, {"ts": 1775236380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1290.88, "quote_volume": 336.91968, "trades": 16, "taker_buy_volume": 1290.88, "taker_buy_quote": 336.91968}, {"ts": 1775236440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 2785.09, "quote_volume": 726.90849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 236.06, "quote_volume": 61.57328, "trades": 2, "taker_buy_volume": 197.68, "taker_buy_quote": 51.59448}, {"ts": 1775236560000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1672.62, "quote_volume": 434.8812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 31.92, "quote_volume": 8.2992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 550.06, "quote_volume": 143.13598, "trades": 4, "taker_buy_volume": 120.38, "taker_buy_quote": 31.41918}, {"ts": 1775236740000, "open": 0.261, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 23880.7, "quote_volume": 6204.97833, "trades": 43, "taker_buy_volume": 3743.18, "taker_buy_quote": 973.36049}, {"ts": 1775236800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 697.21, "quote_volume": 180.57739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236920000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 126.75, "quote_volume": 32.955, "trades": 1, "taker_buy_volume": 126.75, "taker_buy_quote": 32.955}, {"ts": 1775236980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 6183.49, "quote_volume": 1607.7074, "trades": 31, "taker_buy_volume": 6183.49, "taker_buy_quote": 1607.7074}, {"ts": 1775237040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 6523.0, "quote_volume": 1695.98, "trades": 10, "taker_buy_volume": 2324.02, "taker_buy_quote": 604.2452}, {"ts": 1775237100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 396.12, "quote_volume": 102.9912, "trades": 2, "taker_buy_volume": 396.12, "taker_buy_quote": 102.9912}, {"ts": 1775237160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 795.13, "quote_volume": 205.93867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 3589.31, "quote_volume": 929.63129, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 518.81, "quote_volume": 133.91089, "trades": 4, "taker_buy_volume": 57.91, "taker_buy_quote": 14.99869}, {"ts": 1775237400000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 3825.23, "quote_volume": 990.58599, "trades": 12, "taker_buy_volume": 3469.88, "taker_buy_quote": 898.69892}, {"ts": 1775237460000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 4640.17, "quote_volume": 1200.29188, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237520000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 10413.88, "quote_volume": 2686.82725, "trades": 24, "taker_buy_volume": 7602.04, "taker_buy_quote": 1961.37253}, {"ts": 1775237580000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 486.22, "quote_volume": 125.51381, "trades": 4, "taker_buy_volume": 69.05, "taker_buy_quote": 17.88395}, {"ts": 1775237640000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 11376.79, "quote_volume": 2936.30364, "trades": 15, "taker_buy_volume": 9493.48, "taker_buy_quote": 2450.40966}, {"ts": 1775237700000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 871.56, "quote_volume": 224.86248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 430.37, "quote_volume": 111.03546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 1741.33, "quote_volume": 449.30052, "trades": 5, "taker_buy_volume": 37.38, "taker_buy_quote": 9.68142}, {"ts": 1775237880000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 432.18, "quote_volume": 111.50244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237940000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 266.0, "quote_volume": 68.628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238000000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 584.3, "quote_volume": 150.81908, "trades": 4, "taker_buy_volume": 69.68, "taker_buy_quote": 18.04712}, {"ts": 1775238060000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 651.25, "quote_volume": 168.06977, "trades": 6, "taker_buy_volume": 47.27, "taker_buy_quote": 12.24293}, {"ts": 1775238120000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1012.77, "quote_volume": 261.29466, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.257, "volume": 3247.96, "quote_volume": 837.19975, "trades": 18, "taker_buy_volume": 820.39, "taker_buy_quote": 211.71619}, {"ts": 1775238240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 857.59, "quote_volume": 220.40063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 9526.37, "quote_volume": 2448.27709, "trades": 19, "taker_buy_volume": 5246.25, "taker_buy_quote": 1348.28625}, {"ts": 1775238360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 340.69, "quote_volume": 87.55733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238420000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 8636.84, "quote_volume": 2234.24472, "trades": 36, "taker_buy_volume": 8088.87, "taker_buy_quote": 2093.41643}, {"ts": 1775238480000, "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 32655.26, "quote_volume": 8471.88665, "trades": 57, "taker_buy_volume": 24872.23, "taker_buy_quote": 6458.21369}, {"ts": 1775238540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 298.35, "quote_volume": 76.9743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 505.99, "quote_volume": 130.54542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 563.85, "quote_volume": 145.6436, "trades": 4, "taker_buy_volume": 170.3, "taker_buy_quote": 44.1077}, {"ts": 1775238720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 504.2, "quote_volume": 130.0836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 387.24, "quote_volume": 99.90792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 572.63, "quote_volume": 147.73854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 3644.21, "quote_volume": 943.66995, "trades": 16, "taker_buy_volume": 3251.4, "taker_buy_quote": 842.1126}, {"ts": 1775238960000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 24210.64, "quote_volume": 6249.51308, "trades": 18, "taker_buy_volume": 16310.07, "taker_buy_quote": 4207.99806}, {"ts": 1775239020000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 183.6, "quote_volume": 47.3688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 506.44, "quote_volume": 130.66152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 378.06, "quote_volume": 97.53948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 6814.71, "quote_volume": 1767.59129, "trades": 19, "taker_buy_volume": 6814.71, "taker_buy_quote": 1767.59129}, {"ts": 1775239260000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1129.25, "quote_volume": 292.47575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 3203.28, "quote_volume": 829.8117, "trades": 16, "taker_buy_volume": 3203.28, "taker_buy_quote": 829.8117}, {"ts": 1775239380000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 172.85, "quote_volume": 44.941, "trades": 1, "taker_buy_volume": 172.85, "taker_buy_quote": 44.941}, {"ts": 1775239440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 42.18, "quote_volume": 10.92462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239500000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 23.07, "quote_volume": 5.9982, "trades": 1, "taker_buy_volume": 23.07, "taker_buy_quote": 5.9982}, {"ts": 1775239560000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 192.3, "quote_volume": 49.998, "trades": 1, "taker_buy_volume": 192.3, "taker_buy_quote": 49.998}, {"ts": 1775239680000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 2741.09, "quote_volume": 712.6834, "trades": 14, "taker_buy_volume": 2741.09, "taker_buy_quote": 712.6834}, {"ts": 1775239740000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 174.44, "quote_volume": 45.3544, "trades": 2, "taker_buy_volume": 21.28, "taker_buy_quote": 5.5328}, {"ts": 1775239800000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 4539.01, "quote_volume": 1180.25754, "trades": 14, "taker_buy_volume": 797.51, "taker_buy_quote": 207.46754}, {"ts": 1775239860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1525.63, "quote_volume": 396.6638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239980000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 2342.69, "quote_volume": 608.22823, "trades": 6, "taker_buy_volume": 53.48, "taker_buy_quote": 13.9048}, {"ts": 1775240040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 908.78, "quote_volume": 235.37402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 60.0, "quote_volume": 15.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 84.17, "quote_volume": 21.80003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 227.36, "quote_volume": 58.88624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240640000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 199.99, "quote_volume": 51.79741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241000000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 354.95, "quote_volume": 92.02809, "trades": 4, "taker_buy_volume": 96.04, "taker_buy_quote": 24.9704}, {"ts": 1775241060000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 231.45, "quote_volume": 60.177, "trades": 2, "taker_buy_volume": 231.45, "taker_buy_quote": 60.177}, {"ts": 1775241120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 9410.6, "quote_volume": 2446.756, "trades": 22, "taker_buy_volume": 7203.58, "taker_buy_quote": 1872.9308}, {"ts": 1775241180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 594.96, "quote_volume": 154.6896, "trades": 5, "taker_buy_volume": 594.96, "taker_buy_quote": 154.6896}, {"ts": 1775241240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 5203.29, "quote_volume": 1352.8554, "trades": 17, "taker_buy_volume": 3763.36, "taker_buy_quote": 978.4736}, {"ts": 1775241300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1432.66, "quote_volume": 373.92426, "trades": 1, "taker_buy_volume": 1432.66, "taker_buy_quote": 373.92426}, {"ts": 1775241360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 454.39, "quote_volume": 118.1414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 221.55, "quote_volume": 57.62611, "trades": 2, "taker_buy_volume": 23.11, "taker_buy_quote": 6.03171}, {"ts": 1775241540000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 324.85, "quote_volume": 84.461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 267.61, "quote_volume": 69.59775, "trades": 3, "taker_buy_volume": 19.15, "taker_buy_quote": 4.99815}, {"ts": 1775241660000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3234.74, "quote_volume": 841.0324, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 236.91, "quote_volume": 61.5966, "trades": 2, "taker_buy_volume": 236.91, "taker_buy_quote": 61.5966}, {"ts": 1775241780000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 129.37, "quote_volume": 33.6362, "trades": 1, "taker_buy_volume": 129.37, "taker_buy_quote": 33.6362}, {"ts": 1775241840000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3567.37, "quote_volume": 927.5162, "trades": 13, "taker_buy_volume": 3567.37, "taker_buy_quote": 927.5162}, {"ts": 1775242020000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 2380.93, "quote_volume": 619.0418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 5847.27, "quote_volume": 1522.10855, "trades": 11, "taker_buy_volume": 5847.27, "taker_buy_quote": 1522.10855}, {"ts": 1775242320000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1444.94, "quote_volume": 377.12934, "trades": 12, "taker_buy_volume": 1444.94, "taker_buy_quote": 377.12934}, {"ts": 1775242380000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 710.29, "quote_volume": 185.38569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 3149.76, "quote_volume": 822.08736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 2416.46, "quote_volume": 630.67631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 192.59, "quote_volume": 50.0734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 234.89, "quote_volume": 61.1063, "trades": 2, "taker_buy_volume": 34.9, "taker_buy_quote": 9.1089}, {"ts": 1775242740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 20000.0, "quote_volume": 5200.0, "trades": 63, "taker_buy_volume": 11097.06, "taker_buy_quote": 2885.2356}, {"ts": 1775242920000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 36.95, "quote_volume": 9.57005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 159.61, "quote_volume": 41.4986, "trades": 2, "taker_buy_volume": 159.61, "taker_buy_quote": 41.4986}, {"ts": 1775243100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243220000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 23.63, "quote_volume": 6.12017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243340000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 181.86, "quote_volume": 47.2836, "trades": 2, "taker_buy_volume": 181.86, "taker_buy_quote": 47.2836}, {"ts": 1775243400000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 497.33, "quote_volume": 129.00653, "trades": 7, "taker_buy_volume": 198.06, "taker_buy_quote": 51.4956}, {"ts": 1775243460000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243640000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 498.73, "quote_volume": 129.17107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 507.0, "quote_volume": 131.313, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 2388.26, "quote_volume": 617.21948, "trades": 6, "taker_buy_volume": 385.13, "taker_buy_quote": 99.74867}, {"ts": 1775243880000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 199.22, "quote_volume": 51.59798, "trades": 1, "taker_buy_volume": 199.22, "taker_buy_quote": 51.59798}, {"ts": 1775243940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 3419.72, "quote_volume": 885.70748, "trades": 36, "taker_buy_volume": 3419.72, "taker_buy_quote": 885.70748}, {"ts": 1775244000000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 250.76, "quote_volume": 64.94684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 2383.76, "quote_volume": 617.39384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 415.54, "quote_volume": 107.62486, "trades": 1, "taker_buy_volume": 415.54, "taker_buy_quote": 107.62486}, {"ts": 1775244180000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 199.22, "quote_volume": 51.59798, "trades": 2, "taker_buy_volume": 199.22, "taker_buy_quote": 51.59798}, {"ts": 1775244300000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 3701.28, "quote_volume": 958.56352, "trades": 14, "taker_buy_volume": 2284.28, "taker_buy_quote": 591.62852}, {"ts": 1775244360000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 2163.06, "quote_volume": 560.23254, "trades": 2, "taker_buy_volume": 2163.06, "taker_buy_quote": 560.23254}, {"ts": 1775244420000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 240.96, "quote_volume": 62.40864, "trades": 8, "taker_buy_volume": 240.96, "taker_buy_quote": 62.40864}, {"ts": 1775244480000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 46.06, "quote_volume": 11.92954, "trades": 1, "taker_buy_volume": 46.06, "taker_buy_quote": 11.92954}, {"ts": 1775244540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 19.76, "quote_volume": 5.09808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 6188.48, "quote_volume": 1596.62784, "trades": 11, "taker_buy_volume": 2635.43, "taker_buy_quote": 679.94094}, {"ts": 1775244780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2178.46, "quote_volume": 562.04268, "trades": 4, "taker_buy_volume": 72.03, "taker_buy_quote": 18.58374}, {"ts": 1775244840000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 125.34, "quote_volume": 32.21238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 4012.09, "quote_volume": 1035.00249, "trades": 6, "taker_buy_volume": 3895.36, "taker_buy_quote": 1005.00288}, {"ts": 1775245020000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 7466.24, "quote_volume": 1926.28992, "trades": 18, "taker_buy_volume": 7167.31, "taker_buy_quote": 1849.16598}, {"ts": 1775245080000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 3521.91, "quote_volume": 912.17469, "trades": 7, "taker_buy_volume": 1253.3, "taker_buy_quote": 324.6047}, {"ts": 1775245140000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 577.39, "quote_volume": 149.16622, "trades": 2, "taker_buy_volume": 199.6, "taker_buy_quote": 51.6964}, {"ts": 1775245200000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 2058.33, "quote_volume": 533.10747, "trades": 3, "taker_buy_volume": 2058.33, "taker_buy_quote": 533.10747}, {"ts": 1775245260000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 2783.89, "quote_volume": 721.02751, "trades": 4, "taker_buy_volume": 28.0, "taker_buy_quote": 7.252}, {"ts": 1775245380000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 199.6, "quote_volume": 51.6964, "trades": 1, "taker_buy_volume": 199.6, "taker_buy_quote": 51.6964}, {"ts": 1775245440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 200.0, "quote_volume": 51.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 400.0, "quote_volume": 103.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245680000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 2549.1, "quote_volume": 660.2169, "trades": 6, "taker_buy_volume": 2549.1, "taker_buy_quote": 660.2169}, {"ts": 1775245800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 986.29, "quote_volume": 255.44911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 136.58, "quote_volume": 35.37422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246460000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 7252.97, "quote_volume": 1878.51923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 117.49, "quote_volume": 30.42991, "trades": 1, "taker_buy_volume": 117.49, "taker_buy_quote": 30.42991}, {"ts": 1775246580000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 4259.56, "quote_volume": 1103.27278, "trades": 15, "taker_buy_volume": 3646.56, "taker_buy_quote": 944.50578}, {"ts": 1775246640000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 137.13, "quote_volume": 35.58527, "trades": 2, "taker_buy_volume": 68.6, "taker_buy_quote": 17.836}, {"ts": 1775246880000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 68.19, "quote_volume": 17.7294, "trades": 1, "taker_buy_volume": 68.19, "taker_buy_quote": 17.7294}, {"ts": 1775247000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 434.9, "quote_volume": 112.6391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 398.44, "quote_volume": 103.19596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 2343.09, "quote_volume": 606.86031, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 7782.65, "quote_volume": 2014.04865, "trades": 24, "taker_buy_volume": 3347.04, "taker_buy_quote": 866.88336}, {"ts": 1775247360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 216.42, "quote_volume": 55.83636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1498.33, "quote_volume": 386.56914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 437.88, "quote_volume": 112.97304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1333.8, "quote_volume": 342.82543, "trades": 4, "taker_buy_volume": 38.83, "taker_buy_quote": 10.01814}, {"ts": 1775247900000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 781.84, "quote_volume": 201.71472, "trades": 1, "taker_buy_volume": 781.84, "taker_buy_quote": 201.71472}, {"ts": 1775247960000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 7055.36, "quote_volume": 1819.90934, "trades": 14, "taker_buy_volume": 3612.06, "taker_buy_quote": 931.91148}, {"ts": 1775248020000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 47.78, "quote_volume": 12.32724, "trades": 1, "taker_buy_volume": 47.78, "taker_buy_quote": 12.32724}, {"ts": 1775248080000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1238.91, "quote_volume": 318.43878, "trades": 2, "taker_buy_volume": 38.91, "taker_buy_quote": 10.03878}, {"ts": 1775248200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1254.93, "quote_volume": 322.51701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 277.15, "quote_volume": 71.33964, "trades": 2, "taker_buy_volume": 112.09, "taker_buy_quote": 28.91922}, {"ts": 1775248380000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 110.82, "quote_volume": 28.52344, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 11.0166}, {"ts": 1775248440000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 205.61, "quote_volume": 52.84177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 23.46, "quote_volume": 6.05268, "trades": 1, "taker_buy_volume": 23.46, "taker_buy_quote": 6.05268}, {"ts": 1775248860000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 351.17, "quote_volume": 90.60186, "trades": 2, "taker_buy_volume": 351.17, "taker_buy_quote": 90.60186}, {"ts": 1775248920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 564.81, "quote_volume": 145.15617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 25.46, "quote_volume": 6.54322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.258, "high": 0.263, "low": 0.258, "close": 0.259, "volume": 55519.6, "quote_volume": 14450.60881, "trades": 113, "taker_buy_volume": 36720.11, "taker_buy_quote": 9568.56823}, {"ts": 1775249400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 112.7, "quote_volume": 29.1893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1123.13, "quote_volume": 290.89067, "trades": 1, "taker_buy_volume": 1123.13, "taker_buy_quote": 290.89067}, {"ts": 1775249580000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 6923.36, "quote_volume": 1790.41624, "trades": 20, "taker_buy_volume": 2199.36, "taker_buy_quote": 569.63424}, {"ts": 1775249640000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 503.96, "quote_volume": 130.02168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 227.51, "quote_volume": 58.67005, "trades": 2, "taker_buy_volume": 199.98, "taker_buy_quote": 51.59484}, {"ts": 1775249760000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 80.0, "quote_volume": 20.64, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 20.64}, {"ts": 1775250120000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 3229.14, "quote_volume": 833.11812, "trades": 8, "taker_buy_volume": 3095.14, "taker_buy_quote": 798.54612}, {"ts": 1775250180000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 503.54, "quote_volume": 130.121, "trades": 3, "taker_buy_volume": 207.68, "taker_buy_quote": 53.78912}, {"ts": 1775250240000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 4497.58, "quote_volume": 1157.54274, "trades": 6, "taker_buy_volume": 40.87, "taker_buy_quote": 10.54446}, {"ts": 1775250300000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 31258.85, "quote_volume": 8013.72048, "trades": 89, "taker_buy_volume": 448.48, "taker_buy_quote": 115.25936}, {"ts": 1775250360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 200.37, "quote_volume": 51.49509, "trades": 1, "taker_buy_volume": 200.37, "taker_buy_quote": 51.49509}, {"ts": 1775250420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 150.07, "quote_volume": 38.56799, "trades": 1, "taker_buy_volume": 150.07, "taker_buy_quote": 38.56799}, {"ts": 1775250480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1122.01, "quote_volume": 287.23456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 201.15, "quote_volume": 51.4944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 200.76, "quote_volume": 51.39456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 24.0, "quote_volume": 6.168, "trades": 1, "taker_buy_volume": 24.0, "taker_buy_quote": 6.168}, {"ts": 1775250960000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 52.85, "quote_volume": 13.5296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2098.65, "quote_volume": 537.2544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 768.4, "quote_volume": 196.7104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 795.1, "quote_volume": 203.5456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 96.11, "quote_volume": 24.60416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 390.1, "quote_volume": 100.2557, "trades": 1, "taker_buy_volume": 390.1, "taker_buy_quote": 100.2557}, {"ts": 1775251680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2147.74, "quote_volume": 551.96918, "trades": 20, "taker_buy_volume": 2147.74, "taker_buy_quote": 551.96918}, {"ts": 1775251740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 201.15, "quote_volume": 51.69555, "trades": 1, "taker_buy_volume": 201.15, "taker_buy_quote": 51.69555}, {"ts": 1775251800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 38.92, "quote_volume": 10.00244, "trades": 1, "taker_buy_volume": 38.92, "taker_buy_quote": 10.00244}, {"ts": 1775251980000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 3618.27, "quote_volume": 929.89539, "trades": 6, "taker_buy_volume": 3618.27, "taker_buy_quote": 929.89539}, {"ts": 1775252040000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 3429.08, "quote_volume": 881.23468, "trades": 3, "taker_buy_volume": 3390.2, "taker_buy_quote": 871.2814}, {"ts": 1775252100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 454.39, "quote_volume": 116.77823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4269.8, "quote_volume": 1101.6084, "trades": 3, "taker_buy_volume": 4269.8, "taker_buy_quote": 1101.6084}, {"ts": 1775252460000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1078.77, "quote_volume": 277.24389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.258, "high": 0.261, "low": 0.258, "close": 0.258, "volume": 31232.71, "quote_volume": 8090.28482, "trades": 93, "taker_buy_volume": 13991.51, "taker_buy_quote": 3623.09842}, {"ts": 1775252700000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1258.68, "quote_volume": 325.99812, "trades": 4, "taker_buy_volume": 1258.68, "taker_buy_quote": 325.99812}, {"ts": 1775252820000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 199.22, "quote_volume": 51.59798, "trades": 1, "taker_buy_volume": 199.22, "taker_buy_quote": 51.59798}, {"ts": 1775253060000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 368.58, "quote_volume": 95.4342, "trades": 2, "taker_buy_volume": 340.56, "taker_buy_quote": 88.20504}, {"ts": 1775253120000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 2702.29, "quote_volume": 699.51911, "trades": 8, "taker_buy_volume": 367.12, "taker_buy_quote": 95.08408}, {"ts": 1775253180000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 478.56, "quote_volume": 123.46848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 281.98, "quote_volume": 72.83284, "trades": 6, "taker_buy_volume": 281.98, "taker_buy_quote": 72.83284}, {"ts": 1775253300000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1136.79, "quote_volume": 293.29182, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 3316.09, "quote_volume": 858.05091, "trades": 21, "taker_buy_volume": 1757.8, "taker_buy_quote": 454.5938}, {"ts": 1775253420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2327.16, "quote_volume": 600.40728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 188.73, "quote_volume": 48.69234, "trades": 1, "taker_buy_volume": 188.73, "taker_buy_quote": 48.69234}, {"ts": 1775253660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 31.29, "quote_volume": 8.07282, "trades": 1, "taker_buy_volume": 31.29, "taker_buy_quote": 8.07282}, {"ts": 1775253720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 176.38, "quote_volume": 45.50604, "trades": 2, "taker_buy_volume": 176.38, "taker_buy_quote": 45.50604}, {"ts": 1775253780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 58.14, "quote_volume": 15.00012, "trades": 1, "taker_buy_volume": 58.14, "taker_buy_quote": 15.00012}, {"ts": 1775253960000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 388.74, "quote_volume": 99.90618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 227.73, "quote_volume": 58.52661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 399.59, "quote_volume": 102.69463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 172.65, "quote_volume": 44.37105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 660.98, "quote_volume": 170.53284, "trades": 1, "taker_buy_volume": 660.98, "taker_buy_quote": 170.53284}, {"ts": 1775254500000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 200.37, "quote_volume": 51.69546, "trades": 1, "taker_buy_volume": 200.37, "taker_buy_quote": 51.69546}, {"ts": 1775254740000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 200.37, "quote_volume": 51.69546, "trades": 1, "taker_buy_volume": 200.37, "taker_buy_quote": 51.69546}, {"ts": 1775254800000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 16866.65, "quote_volume": 4334.56383, "trades": 80, "taker_buy_volume": 9165.93, "taker_buy_quote": 2355.64401}, {"ts": 1775255160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 200.37, "quote_volume": 51.49509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 40.15, "quote_volume": 10.3587, "trades": 1, "taker_buy_volume": 40.15, "taker_buy_quote": 10.3587}, {"ts": 1775255340000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 11368.12, "quote_volume": 2921.60684, "trades": 37, "taker_buy_volume": 5016.81, "taker_buy_quote": 1289.32017}, {"ts": 1775255460000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 4915.36, "quote_volume": 1258.69096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1448.01, "quote_volume": 372.07968, "trades": 2, "taker_buy_volume": 1389.12, "taker_buy_quote": 357.00384}, {"ts": 1775256180000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 30756.64, "quote_volume": 7938.91181, "trades": 65, "taker_buy_volume": 28153.9, "taker_buy_quote": 7267.40489}, {"ts": 1775256240000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 200.37, "quote_volume": 51.69546, "trades": 1, "taker_buy_volume": 200.37, "taker_buy_quote": 51.69546}, {"ts": 1775256300000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 640.0, "quote_volume": 165.12, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 5858.81, "quote_volume": 1511.57298, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 199.98, "quote_volume": 51.59484, "trades": 1, "taker_buy_volume": 199.98, "taker_buy_quote": 51.59484}, {"ts": 1775256540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 3875.96, "quote_volume": 999.99768, "trades": 4, "taker_buy_volume": 3875.96, "taker_buy_quote": 999.99768}, {"ts": 1775256900000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 553.56, "quote_volume": 142.81848, "trades": 1, "taker_buy_volume": 553.56, "taker_buy_quote": 142.81848}, {"ts": 1775256960000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 4508.2, "quote_volume": 1167.6238, "trades": 7, "taker_buy_volume": 4508.2, "taker_buy_quote": 1167.6238}, {"ts": 1775257020000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.258, "high": 0.263, "low": 0.258, "close": 0.259, "volume": 50156.72, "quote_volume": 13037.80971, "trades": 85, "taker_buy_volume": 28032.18, "taker_buy_quote": 7302.76298}, {"ts": 1775257200000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 5391.11, "quote_volume": 1396.29749, "trades": 14, "taker_buy_volume": 4238.94, "taker_buy_quote": 1097.88546}, {"ts": 1775257260000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 962.46, "quote_volume": 249.27714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 4248.72, "quote_volume": 1100.37408, "trades": 9, "taker_buy_volume": 1912.0, "taker_buy_quote": 495.208}, {"ts": 1775257620000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1301.25, "quote_volume": 337.02375, "trades": 2, "taker_buy_volume": 1301.25, "taker_buy_quote": 337.02375}, {"ts": 1775257800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 4574.93, "quote_volume": 1184.90687, "trades": 4, "taker_buy_volume": 4574.93, "taker_buy_quote": 1184.90687}, {"ts": 1775258040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1957.01, "quote_volume": 508.8226, "trades": 9, "taker_buy_volume": 1895.28, "taker_buy_quote": 492.7728}, {"ts": 1775258100000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 908.78, "quote_volume": 236.2828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 10531.26, "quote_volume": 2748.65886, "trades": 21, "taker_buy_volume": 3051.0, "taker_buy_quote": 796.311}, {"ts": 1775258280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 81.32, "quote_volume": 21.22452, "trades": 1, "taker_buy_volume": 81.32, "taker_buy_quote": 21.22452}, {"ts": 1775258340000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 245.14, "quote_volume": 63.93562, "trades": 2, "taker_buy_volume": 199.22, "taker_buy_quote": 51.99642}, {"ts": 1775258400000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 199.21, "quote_volume": 51.7946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 7486.31, "quote_volume": 1946.4406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 2785.25, "quote_volume": 723.96946, "trades": 5, "taker_buy_volume": 2589.71, "taker_buy_quote": 673.3246}, {"ts": 1775258700000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 528.01, "quote_volume": 137.2826, "trades": 1, "taker_buy_volume": 528.01, "taker_buy_quote": 137.2826}, {"ts": 1775258760000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 199.21, "quote_volume": 51.7946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 824.52, "quote_volume": 214.3752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1965.84, "quote_volume": 513.08424, "trades": 4, "taker_buy_volume": 1945.33, "taker_buy_quote": 507.73113}, {"ts": 1775259000000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1037.28, "quote_volume": 270.73008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259120000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 7557.46, "quote_volume": 1972.49706, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 198.83, "quote_volume": 51.89463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 381.28, "quote_volume": 99.51408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 198.45, "quote_volume": 51.79545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 563.74, "quote_volume": 147.13614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1047.52, "quote_volume": 273.40272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 2396.53, "quote_volume": 625.49433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 260.53, "quote_volume": 67.99833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 434.17, "quote_volume": 113.31837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 40.05, "quote_volume": 10.45305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259960000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 6245.8, "quote_volume": 1636.42455, "trades": 8, "taker_buy_volume": 6107.35, "taker_buy_quote": 1600.15065}, {"ts": 1775260020000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 118.0, "quote_volume": 30.916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2290.07, "quote_volume": 599.99834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1080.14, "quote_volume": 282.99668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1405.59, "quote_volume": 368.26458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 6555.44, "quote_volume": 1717.52528, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.262, "volume": 16201.94, "quote_volume": 4262.81579, "trades": 53, "taker_buy_volume": 14092.39, "taker_buy_quote": 3708.09214}, {"ts": 1775260560000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 69.54, "quote_volume": 18.25056, "trades": 2, "taker_buy_volume": 31.08, "taker_buy_quote": 8.17404}, {"ts": 1775260620000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 196.93, "quote_volume": 51.79259, "trades": 1, "taker_buy_volume": 196.93, "taker_buy_quote": 51.79259}, {"ts": 1775260680000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1981.03, "quote_volume": 521.01089, "trades": 4, "taker_buy_volume": 1981.03, "taker_buy_quote": 521.01089}, {"ts": 1775260740000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 1265.88, "quote_volume": 332.92644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260860000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 8149.51, "quote_volume": 2143.30173, "trades": 17, "taker_buy_volume": 2365.2, "taker_buy_quote": 622.0476}, {"ts": 1775260920000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 4098.89, "quote_volume": 1074.5814, "trades": 7, "taker_buy_volume": 321.22, "taker_buy_quote": 84.48086}, {"ts": 1775260980000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 16218.99, "quote_volume": 4232.3682, "trades": 32, "taker_buy_volume": 11588.5, "taker_buy_quote": 3024.5985}, {"ts": 1775261040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 9962.25, "quote_volume": 2590.185, "trades": 29, "taker_buy_volume": 6952.26, "taker_buy_quote": 1807.5876}, {"ts": 1775261100000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 6709.86, "quote_volume": 1746.3164, "trades": 14, "taker_buy_volume": 5260.56, "taker_buy_quote": 1369.4984}, {"ts": 1775261160000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 197.68, "quote_volume": 51.59448, "trades": 1, "taker_buy_volume": 197.68, "taker_buy_quote": 51.59448}, {"ts": 1775261280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 196.93, "quote_volume": 51.39873, "trades": 1, "taker_buy_volume": 196.93, "taker_buy_quote": 51.39873}, {"ts": 1775261340000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 50.0, "quote_volume": 13.05, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 13.05}, {"ts": 1775261400000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1500.76, "quote_volume": 391.69836, "trades": 7, "taker_buy_volume": 1419.76, "taker_buy_quote": 370.55736}, {"ts": 1775261460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 7675.82, "quote_volume": 2003.38902, "trades": 11, "taker_buy_volume": 2175.23, "taker_buy_quote": 567.73503}, {"ts": 1775261520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 24.1, "quote_volume": 6.2901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 137.83, "quote_volume": 36.11146, "trades": 3, "taker_buy_volume": 137.83, "taker_buy_quote": 36.11146}, {"ts": 1775261640000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 13027.81, "quote_volume": 3426.31403, "trades": 14, "taker_buy_volume": 4922.86, "taker_buy_quote": 1294.71218}, {"ts": 1775261700000, "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.263, "volume": 26379.54, "quote_volume": 6959.29611, "trades": 33, "taker_buy_volume": 25755.26, "taker_buy_quote": 6795.11047}, {"ts": 1775261760000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 268.23, "quote_volume": 70.61579, "trades": 3, "taker_buy_volume": 71.3, "taker_buy_quote": 18.8232}, {"ts": 1775261820000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 44.23, "quote_volume": 11.63249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3731.66, "quote_volume": 985.15824, "trades": 4, "taker_buy_volume": 3731.66, "taker_buy_quote": 985.15824}, {"ts": 1775261940000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 869.5, "quote_volume": 229.548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4954.86, "quote_volume": 1308.08304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 8903.47, "quote_volume": 2352.70911, "trades": 12, "taker_buy_volume": 6669.6, "taker_buy_quote": 1762.96743}, {"ts": 1775262180000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 6993.1, "quote_volume": 1846.1784, "trades": 8, "taker_buy_volume": 4872.93, "taker_buy_quote": 1286.45352}, {"ts": 1775262240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3438.17, "quote_volume": 907.67688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 0.264, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 23476.05, "quote_volume": 6216.61826, "trades": 38, "taker_buy_volume": 12149.67, "taker_buy_quote": 3215.12756}, {"ts": 1775262360000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1011.47, "quote_volume": 267.02808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262420000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 1373.09, "quote_volume": 362.49576, "trades": 3, "taker_buy_volume": 53.37, "taker_buy_quote": 14.08968}, {"ts": 1775262480000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 19.56, "quote_volume": 5.16384, "trades": 1, "taker_buy_volume": 19.56, "taker_buy_quote": 5.16384}, {"ts": 1775262540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4863.35, "quote_volume": 1283.9244, "trades": 7, "taker_buy_volume": 4863.35, "taker_buy_quote": 1283.9244}, {"ts": 1775262600000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262660000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1877.94, "quote_volume": 497.6541, "trades": 3, "taker_buy_volume": 1877.94, "taker_buy_quote": 497.6541}, {"ts": 1775262720000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 22.72, "quote_volume": 6.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262780000, "open": 0.265, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 6802.96, "quote_volume": 1809.62022, "trades": 28, "taker_buy_volume": 3222.37, "taker_buy_quote": 857.22427}, {"ts": 1775262840000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2744.9, "quote_volume": 732.8883, "trades": 10, "taker_buy_volume": 2399.38, "taker_buy_quote": 640.63446}, {"ts": 1775262960000, "open": 0.267, "high": 0.269, "low": 0.267, "close": 0.269, "volume": 9860.93, "quote_volume": 2645.05782, "trades": 20, "taker_buy_volume": 6854.37, "taker_buy_quote": 1839.55089}, {"ts": 1775263020000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 3289.09, "quote_volume": 881.63463, "trades": 11, "taker_buy_volume": 158.51, "taker_buy_quote": 42.63919}, {"ts": 1775263080000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 5470.48, "quote_volume": 1471.43981, "trades": 16, "taker_buy_volume": 3064.8, "taker_buy_quote": 824.4312}, {"ts": 1775263140000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 193.79, "quote_volume": 52.12951, "trades": 1, "taker_buy_volume": 193.79, "taker_buy_quote": 52.12951}, {"ts": 1775263200000, "open": 0.268, "high": 0.268, "low": 0.266, "close": 0.267, "volume": 25545.71, "quote_volume": 6842.7266, "trades": 28, "taker_buy_volume": 2363.35, "taker_buy_quote": 631.01445}, {"ts": 1775263260000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 216.33, "quote_volume": 57.76011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 192.69, "quote_volume": 51.44823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 5308.4, "quote_volume": 1422.6512, "trades": 4, "taker_buy_volume": 5308.4, "taker_buy_quote": 1422.6512}, {"ts": 1775263440000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 32798.22, "quote_volume": 8822.74172, "trades": 10, "taker_buy_volume": 32777.4, "taker_buy_quote": 8817.14114}, {"ts": 1775263500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 120.98, "quote_volume": 32.6646, "trades": 3, "taker_buy_volume": 120.98, "taker_buy_quote": 32.6646}, {"ts": 1775263560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 10940.3, "quote_volume": 2953.881, "trades": 18, "taker_buy_volume": 8105.72, "taker_buy_quote": 2188.5444}, {"ts": 1775263620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 28393.39, "quote_volume": 7634.42259, "trades": 35, "taker_buy_volume": 12916.18, "taker_buy_quote": 3471.70318}, {"ts": 1775263740000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 7101.18, "quote_volume": 1904.95384, "trades": 8, "taker_buy_volume": 7101.18, "taker_buy_quote": 1904.95384}, {"ts": 1775263800000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3627.05, "quote_volume": 975.67645, "trades": 15, "taker_buy_volume": 1971.89, "taker_buy_quote": 530.43841}, {"ts": 1775263860000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 544.92, "quote_volume": 146.49978, "trades": 4, "taker_buy_volume": 461.22, "taker_buy_quote": 124.06818}, {"ts": 1775263920000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 6367.67, "quote_volume": 1706.53556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2737.28, "quote_volume": 733.59104, "trades": 5, "taker_buy_volume": 2737.28, "taker_buy_quote": 733.59104}, {"ts": 1775264040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 12257.02, "quote_volume": 3284.88136, "trades": 15, "taker_buy_volume": 4929.63, "taker_buy_quote": 1321.14084}, {"ts": 1775264100000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 100.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1794.77, "quote_volume": 480.99836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 253.29, "quote_volume": 67.88172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 195.1, "quote_volume": 52.2868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3275.14, "quote_volume": 881.01266, "trades": 4, "taker_buy_volume": 3188.85, "taker_buy_quote": 857.80065}, {"ts": 1775264400000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 33040.69, "quote_volume": 8919.61077, "trades": 42, "taker_buy_volume": 18180.05, "taker_buy_quote": 4911.39765}, {"ts": 1775264460000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 12030.03, "quote_volume": 3260.11939, "trades": 12, "taker_buy_volume": 9714.21, "taker_buy_quote": 2632.55091}, {"ts": 1775264520000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 8817.95, "quote_volume": 2387.19719, "trades": 13, "taker_buy_volume": 43.14, "taker_buy_quote": 11.69094}, {"ts": 1775264580000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 11242.9, "quote_volume": 3046.94611, "trades": 16, "taker_buy_volume": 7972.61, "taker_buy_quote": 2160.69752}, {"ts": 1775264640000, "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.272, "volume": 22562.59, "quote_volume": 6139.55007, "trades": 36, "taker_buy_volume": 16101.33, "taker_buy_quote": 4383.71006}, {"ts": 1775264700000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 5399.11, "quote_volume": 1468.43783, "trades": 16, "taker_buy_volume": 1819.26, "taker_buy_quote": 494.83872}, {"ts": 1775264760000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 2528.36, "quote_volume": 687.77322, "trades": 8, "taker_buy_volume": 2479.97, "taker_buy_quote": 674.61114}, {"ts": 1775264820000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 19204.91, "quote_volume": 5223.66172, "trades": 95, "taker_buy_volume": 7143.41, "taker_buy_quote": 1943.00752}, {"ts": 1775264880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1409.35, "quote_volume": 383.3432, "trades": 11, "taker_buy_volume": 1409.35, "taker_buy_quote": 383.3432}, {"ts": 1775264940000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 17276.57, "quote_volume": 4705.5665, "trades": 84, "taker_buy_volume": 12237.8, "taker_buy_quote": 3335.02106}, {"ts": 1775265000000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1004.17, "quote_volume": 274.13841, "trades": 3, "taker_buy_volume": 1004.17, "taker_buy_quote": 274.13841}, {"ts": 1775265060000, "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 15090.23, "quote_volume": 4123.77587, "trades": 37, "taker_buy_volume": 10900.85, "taker_buy_quote": 2980.09846}, {"ts": 1775265120000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 7008.62, "quote_volume": 1912.50126, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 7851.97, "quote_volume": 2135.96019, "trades": 13, "taker_buy_volume": 2700.16, "taker_buy_quote": 734.66787}, {"ts": 1775265240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 46.96, "quote_volume": 12.77312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265300000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2629.75, "quote_volume": 717.92175, "trades": 4, "taker_buy_volume": 2629.75, "taker_buy_quote": 717.92175}, {"ts": 1775265360000, "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.274, "volume": 23095.92, "quote_volume": 6318.88554, "trades": 28, "taker_buy_volume": 8892.02, "taker_buy_quote": 2434.20993}, {"ts": 1775265420000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 13524.89, "quote_volume": 3706.81986, "trades": 23, "taker_buy_volume": 6859.01, "taker_buy_quote": 1880.36874}, {"ts": 1775265480000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 2796.64, "quote_volume": 766.97229, "trades": 7, "taker_buy_volume": 692.93, "taker_buy_quote": 190.55575}, {"ts": 1775265540000, "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 7114.24, "quote_volume": 1949.98427, "trades": 10, "taker_buy_volume": 701.05, "taker_buy_quote": 192.78875}, {"ts": 1775265600000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 4846.95, "quote_volume": 1323.56661, "trades": 5, "taker_buy_volume": 2244.73, "taker_buy_quote": 613.16055}, {"ts": 1775265660000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 13548.78, "quote_volume": 3687.6432, "trades": 23, "taker_buy_volume": 7598.81, "taker_buy_quote": 2068.32447}, {"ts": 1775265720000, "open": 0.272, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 9127.95, "quote_volume": 2497.28296, "trades": 28, "taker_buy_volume": 8233.99, "taker_buy_quote": 2253.28702}, {"ts": 1775265780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 5510.24, "quote_volume": 1504.29552, "trades": 8, "taker_buy_volume": 2112.81, "taker_buy_quote": 576.79713}, {"ts": 1775265840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3932.56, "quote_volume": 1069.65632, "trades": 4, "taker_buy_volume": 3023.78, "taker_buy_quote": 822.46816}, {"ts": 1775265900000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1927.67, "quote_volume": 524.32624, "trades": 2, "taker_buy_volume": 1927.67, "taker_buy_quote": 524.32624}, {"ts": 1775265960000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 5757.9, "quote_volume": 1571.85166, "trades": 8, "taker_buy_volume": 5738.36, "taker_buy_quote": 1566.53678}, {"ts": 1775266020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 159.0, "quote_volume": 43.248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266080000, "open": 0.272, "high": 0.272, "low": 0.27, "close": 0.27, "volume": 20557.23, "quote_volume": 5563.77058, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 15244.23, "quote_volume": 4129.90905, "trades": 19, "taker_buy_volume": 12109.14, "taker_buy_quote": 3281.57694}, {"ts": 1775266200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 5636.49, "quote_volume": 1527.48879, "trades": 8, "taker_buy_volume": 2892.05, "taker_buy_quote": 783.74555}, {"ts": 1775266260000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 6936.01, "quote_volume": 1887.50182, "trades": 7, "taker_buy_volume": 6893.32, "taker_buy_quote": 1875.89014}, {"ts": 1775266320000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 27368.81, "quote_volume": 7441.82788, "trades": 38, "taker_buy_volume": 5385.7, "taker_buy_quote": 1464.9104}, {"ts": 1775266380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 629.06, "quote_volume": 170.47526, "trades": 6, "taker_buy_volume": 25.16, "taker_buy_quote": 6.81836}, {"ts": 1775266440000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 9355.95, "quote_volume": 2519.97986, "trades": 21, "taker_buy_volume": 2652.91, "taker_buy_quote": 716.2857}, {"ts": 1775266500000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 8939.1, "quote_volume": 2413.08974, "trades": 19, "taker_buy_volume": 6050.95, "taker_buy_quote": 1633.8203}, {"ts": 1775266560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 13786.86, "quote_volume": 3722.4522, "trades": 15, "taker_buy_volume": 5608.64, "taker_buy_quote": 1514.3328}, {"ts": 1775266620000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 16323.13, "quote_volume": 4390.70338, "trades": 22, "taker_buy_volume": 12175.86, "taker_buy_quote": 3275.30634}, {"ts": 1775266680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3839.89, "quote_volume": 1032.93041, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 250.92, "quote_volume": 67.49748, "trades": 3, "taker_buy_volume": 250.92, "taker_buy_quote": 67.49748}, {"ts": 1775266920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 7945.41, "quote_volume": 2137.31529, "trades": 13, "taker_buy_volume": 5501.05, "taker_buy_quote": 1479.78245}, {"ts": 1775266980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 368.68, "quote_volume": 98.80624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 891.87, "quote_volume": 239.02116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267100000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 39.44, "quote_volume": 10.56992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 6156.85, "quote_volume": 1656.19265, "trades": 4, "taker_buy_volume": 6156.85, "taker_buy_quote": 1656.19265}, {"ts": 1775267220000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 4278.41, "quote_volume": 1155.1707, "trades": 4, "taker_buy_volume": 4278.41, "taker_buy_quote": 1155.1707}, {"ts": 1775267280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 18294.47, "quote_volume": 4957.80137, "trades": 16, "taker_buy_volume": 5481.57, "taker_buy_quote": 1485.50547}, {"ts": 1775267340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 191.1, "quote_volume": 51.7881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 5503.9, "quote_volume": 1489.7397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 148.79, "quote_volume": 40.1733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267520000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 6475.75, "quote_volume": 1750.2813, "trades": 15, "taker_buy_volume": 6475.75, "taker_buy_quote": 1750.2813}, {"ts": 1775267580000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 400.13, "quote_volume": 108.0351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 3425.84, "quote_volume": 924.9768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5733.26, "quote_volume": 1547.9802, "trades": 5, "taker_buy_volume": 1865.85, "taker_buy_quote": 503.7795}, {"ts": 1775267820000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 2000.0, "quote_volume": 540.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 4786.54, "quote_volume": 1292.3658, "trades": 6, "taker_buy_volume": 2185.22, "taker_buy_quote": 590.0094}, {"ts": 1775268060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5720.86, "quote_volume": 1544.6322, "trades": 9, "taker_buy_volume": 2215.17, "taker_buy_quote": 598.0959}, {"ts": 1775268120000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 2300.37, "quote_volume": 618.99028, "trades": 3, "taker_buy_volume": 190.75, "taker_buy_quote": 51.5025}, {"ts": 1775268180000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 3498.57, "quote_volume": 941.11533, "trades": 7, "taker_buy_volume": 743.2, "taker_buy_quote": 199.9208}, {"ts": 1775268240000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 243.02, "quote_volume": 65.37238, "trades": 2, "taker_buy_volume": 243.02, "taker_buy_quote": 65.37238}, {"ts": 1775268300000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 7945.96, "quote_volume": 2137.46324, "trades": 5, "taker_buy_volume": 5821.01, "taker_buy_quote": 1565.85169}, {"ts": 1775268360000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 6088.87, "quote_volume": 1637.90603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268420000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 8236.38, "quote_volume": 2207.73274, "trades": 25, "taker_buy_volume": 6585.48, "taker_buy_quote": 1765.29154}, {"ts": 1775268480000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 6360.79, "quote_volume": 1701.46295, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2991.14, "quote_volume": 798.63438, "trades": 10, "taker_buy_volume": 2080.47, "taker_buy_quote": 555.48549}, {"ts": 1775268660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 454.75, "quote_volume": 121.41825, "trades": 2, "taker_buy_volume": 409.75, "taker_buy_quote": 109.40325}, {"ts": 1775268720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 5990.13, "quote_volume": 1599.36471, "trades": 4, "taker_buy_volume": 5604.37, "taker_buy_quote": 1496.36679}, {"ts": 1775268780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 5670.88, "quote_volume": 1519.71943, "trades": 7, "taker_buy_volume": 5594.47, "taker_buy_quote": 1499.31796}, {"ts": 1775268900000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 8006.76, "quote_volume": 2145.81168, "trades": 6, "taker_buy_volume": 2116.74, "taker_buy_quote": 567.28632}, {"ts": 1775268960000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 313.03, "quote_volume": 83.89204, "trades": 1, "taker_buy_volume": 313.03, "taker_buy_quote": 83.89204}, {"ts": 1775269020000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 843.63, "quote_volume": 225.24921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1111.93, "quote_volume": 297.99724, "trades": 3, "taker_buy_volume": 1111.93, "taker_buy_quote": 297.99724}, {"ts": 1775269140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 5910.56, "quote_volume": 1584.03008, "trades": 8, "taker_buy_volume": 5910.56, "taker_buy_quote": 1584.03008}, {"ts": 1775269200000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 192.52, "quote_volume": 51.59536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 4809.59, "quote_volume": 1288.97012, "trades": 5, "taker_buy_volume": 74.62, "taker_buy_quote": 19.99816}, {"ts": 1775269320000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 4451.64, "quote_volume": 1193.06391, "trades": 7, "taker_buy_volume": 4451.64, "taker_buy_quote": 1193.06391}, {"ts": 1775269380000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 504.5, "quote_volume": 135.206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 6422.35, "quote_volume": 1721.1898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 4660.02, "quote_volume": 1248.88536, "trades": 5, "taker_buy_volume": 2632.71, "taker_buy_quote": 705.56628}, {"ts": 1775269620000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 111.24, "quote_volume": 29.70108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 6060.95, "quote_volume": 1618.82325, "trades": 8, "taker_buy_volume": 5392.44, "taker_buy_quote": 1440.33108}, {"ts": 1775269740000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 2583.08, "quote_volume": 691.18336, "trades": 2, "taker_buy_volume": 1501.0, "taker_buy_quote": 402.268}, {"ts": 1775269800000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 5227.13, "quote_volume": 1400.87084, "trades": 3, "taker_buy_volume": 5227.13, "taker_buy_quote": 1400.87084}, {"ts": 1775269860000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 5431.04, "quote_volume": 1456.4554, "trades": 3, "taker_buy_volume": 936.68, "taker_buy_quote": 251.96692}, {"ts": 1775269920000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 2164.78, "quote_volume": 580.16104, "trades": 2, "taker_buy_volume": 1887.18, "taker_buy_quote": 505.76424}, {"ts": 1775270040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 405.48, "quote_volume": 108.66864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 2423.65, "quote_volume": 649.24538, "trades": 4, "taker_buy_volume": 889.55, "taker_buy_quote": 238.3994}, {"ts": 1775270160000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 1027.6, "quote_volume": 274.93668, "trades": 4, "taker_buy_volume": 567.48, "taker_buy_quote": 152.08464}, {"ts": 1775270220000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 769.35, "quote_volume": 205.8028, "trades": 5, "taker_buy_volume": 386.35, "taker_buy_quote": 103.5418}, {"ts": 1775270280000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1478.41, "quote_volume": 394.73547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 9078.02, "quote_volume": 2423.43639, "trades": 16, "taker_buy_volume": 56.17, "taker_buy_quote": 14.99739}, {"ts": 1775270400000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2495.27, "quote_volume": 666.23709, "trades": 4, "taker_buy_volume": 1808.13, "taker_buy_quote": 482.77071}, {"ts": 1775270460000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 385.4, "quote_volume": 102.9018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 397.28, "quote_volume": 106.07376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270580000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 3256.68, "quote_volume": 869.4891, "trades": 4, "taker_buy_volume": 868.35, "taker_buy_quote": 231.84945}, {"ts": 1775270640000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2796.11, "quote_volume": 746.56137, "trades": 3, "taker_buy_volume": 2796.11, "taker_buy_quote": 746.56137}, {"ts": 1775270700000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 8871.45, "quote_volume": 2377.5486, "trades": 12, "taker_buy_volume": 8019.13, "taker_buy_quote": 2149.12684}, {"ts": 1775270820000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 9013.66, "quote_volume": 2415.15477, "trades": 13, "taker_buy_volume": 2147.52, "taker_buy_quote": 575.53536}, {"ts": 1775270880000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 200.0, "quote_volume": 53.8, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 53.8}, {"ts": 1775270940000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 5374.03, "quote_volume": 1445.61407, "trades": 5, "taker_buy_volume": 5354.34, "taker_buy_quote": 1440.31746}, {"ts": 1775271000000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 1649.46, "quote_volume": 445.2952, "trades": 3, "taker_buy_volume": 1590.46, "taker_buy_quote": 429.4242}, {"ts": 1775271060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 41.02, "quote_volume": 11.0754, "trades": 1, "taker_buy_volume": 41.02, "taker_buy_quote": 11.0754}, {"ts": 1775271120000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 192.17, "quote_volume": 51.8859, "trades": 1, "taker_buy_volume": 192.17, "taker_buy_quote": 51.8859}, {"ts": 1775271180000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 11411.97, "quote_volume": 3065.56633, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271480000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 5130.39, "quote_volume": 1374.94452, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271540000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 192.88, "quote_volume": 51.69184, "trades": 1, "taker_buy_volume": 192.88, "taker_buy_quote": 51.69184}, {"ts": 1775271600000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 5803.39, "quote_volume": 1555.30852, "trades": 12, "taker_buy_volume": 3839.89, "taker_buy_quote": 1029.09052}, {"ts": 1775271660000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 1177.6, "quote_volume": 314.7648, "trades": 4, "taker_buy_volume": 345.6, "taker_buy_quote": 92.6208}, {"ts": 1775271720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1807.63, "quote_volume": 482.63721, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 3920.38, "quote_volume": 1046.74146, "trades": 3, "taker_buy_volume": 2117.83, "taker_buy_quote": 565.46061}, {"ts": 1775271840000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271900000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 11062.31, "quote_volume": 2932.14086, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271960000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 22389.2, "quote_volume": 5936.30235, "trades": 36, "taker_buy_volume": 10188.6, "taker_buy_quote": 2703.14335}, {"ts": 1775272020000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 8060.33, "quote_volume": 2135.98745, "trades": 8, "taker_buy_volume": 7064.31, "taker_buy_quote": 1872.04215}, {"ts": 1775272080000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 2093.99, "quote_volume": 554.90735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 116.54, "quote_volume": 30.99964, "trades": 1, "taker_buy_volume": 116.54, "taker_buy_quote": 30.99964}, {"ts": 1775272200000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 87.44, "quote_volume": 23.1716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272260000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272320000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 352.77, "quote_volume": 93.61821, "trades": 2, "taker_buy_volume": 134.16, "taker_buy_quote": 35.68656}, {"ts": 1775272380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 2677.96, "quote_volume": 709.6594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 15125.72, "quote_volume": 3993.96453, "trades": 24, "taker_buy_volume": 774.45, "taker_buy_quote": 205.22925}, {"ts": 1775272500000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.264, "high": 0.276, "low": 0.264, "close": 0.266, "volume": 131381.14, "quote_volume": 35308.09378, "trades": 140, "taker_buy_volume": 103094.06, "taker_buy_quote": 27716.78943}, {"ts": 1775272620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 0.267, "high": 0.28, "low": 0.267, "close": 0.271, "volume": 183093.85, "quote_volume": 49778.97391, "trades": 261, "taker_buy_volume": 135168.08, "taker_buy_quote": 36756.16524}, {"ts": 1775272740000, "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 12835.99, "quote_volume": 3478.50126, "trades": 21, "taker_buy_volume": 5242.81, "taker_buy_quote": 1422.54066}, {"ts": 1775272800000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 8403.2, "quote_volume": 2280.81701, "trades": 21, "taker_buy_volume": 3549.81, "taker_buy_quote": 965.54832}, {"ts": 1775272860000, "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 22796.48, "quote_volume": 6186.6414, "trades": 39, "taker_buy_volume": 12655.62, "taker_buy_quote": 3439.23275}, {"ts": 1775272920000, "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 7672.52, "quote_volume": 2088.76065, "trades": 14, "taker_buy_volume": 5309.14, "taker_buy_quote": 1445.94003}, {"ts": 1775272980000, "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 15406.07, "quote_volume": 4191.61721, "trades": 28, "taker_buy_volume": 9123.15, "taker_buy_quote": 2484.97751}, {"ts": 1775273040000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 9080.53, "quote_volume": 2470.0771, "trades": 19, "taker_buy_volume": 5966.31, "taker_buy_quote": 1623.00926}, {"ts": 1775273100000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 5131.95, "quote_volume": 1396.21907, "trades": 6, "taker_buy_volume": 2860.01, "taker_buy_quote": 778.25139}, {"ts": 1775273160000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1078.98, "quote_volume": 293.48256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 1514.45, "quote_volume": 411.89075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273280000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 2720.56, "quote_volume": 740.54527, "trades": 3, "taker_buy_volume": 2720.56, "taker_buy_quote": 740.54527}, {"ts": 1775273340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 10243.44, "quote_volume": 2796.45912, "trades": 18, "taker_buy_volume": 4105.19, "taker_buy_quote": 1120.71687}, {"ts": 1775273400000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 9311.4, "quote_volume": 2545.05808, "trades": 21, "taker_buy_volume": 3045.88, "taker_buy_quote": 834.57112}, {"ts": 1775273460000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 7752.86, "quote_volume": 2114.67799, "trades": 17, "taker_buy_volume": 5476.85, "taker_buy_quote": 1495.18005}, {"ts": 1775273520000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 35854.47, "quote_volume": 9788.27031, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 7585.11, "quote_volume": 2067.63498, "trades": 28, "taker_buy_volume": 1493.97, "taker_buy_quote": 407.85381}, {"ts": 1775273640000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 12505.41, "quote_volume": 3401.31672, "trades": 41, "taker_buy_volume": 4791.99, "taker_buy_quote": 1303.42128}, {"ts": 1775273700000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 1866.21, "quote_volume": 505.77967, "trades": 9, "taker_buy_volume": 36.76, "taker_buy_quote": 9.99872}, {"ts": 1775273760000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 14371.26, "quote_volume": 3895.20226, "trades": 32, "taker_buy_volume": 5519.59, "taker_buy_quote": 1496.39969}, {"ts": 1775273880000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 190.05, "quote_volume": 51.50355, "trades": 3, "taker_buy_volume": 190.05, "taker_buy_quote": 51.50355}, {"ts": 1775273940000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 3466.02, "quote_volume": 935.787, "trades": 11, "taker_buy_volume": 55.55, "taker_buy_quote": 14.9985}, {"ts": 1775274120000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5782.76, "quote_volume": 1561.3452, "trades": 14, "taker_buy_volume": 3187.54, "taker_buy_quote": 860.6358}, {"ts": 1775274180000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2857.14, "quote_volume": 768.57066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1574.37, "quote_volume": 425.0799, "trades": 4, "taker_buy_volume": 1574.37, "taker_buy_quote": 425.0799}, {"ts": 1775274360000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 190.75, "quote_volume": 51.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 2019.83, "quote_volume": 547.44745, "trades": 4, "taker_buy_volume": 2019.83, "taker_buy_quote": 547.44745}, {"ts": 1775274480000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 4328.52, "quote_volume": 1177.35744, "trades": 6, "taker_buy_volume": 4328.52, "taker_buy_quote": 1177.35744}, {"ts": 1775274540000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 11731.39, "quote_volume": 3187.60258, "trades": 53, "taker_buy_volume": 5149.12, "taker_buy_quote": 1400.56064}, {"ts": 1775274600000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 37152.93, "quote_volume": 10128.24271, "trades": 54, "taker_buy_volume": 27668.29, "taker_buy_quote": 7546.34502}, {"ts": 1775274660000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 1829.66, "quote_volume": 499.23938, "trades": 6, "taker_buy_volume": 540.55, "taker_buy_quote": 147.57015}, {"ts": 1775274720000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 6660.46, "quote_volume": 1818.30558, "trades": 11, "taker_buy_volume": 1695.52, "taker_buy_quote": 462.87696}, {"ts": 1775274780000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 8575.76, "quote_volume": 2341.18248, "trades": 4, "taker_buy_volume": 3738.91, "taker_buy_quote": 1020.72243}, {"ts": 1775274900000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 851.9, "quote_volume": 232.5687, "trades": 4, "taker_buy_volume": 851.9, "taker_buy_quote": 232.5687}, {"ts": 1775274960000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 7919.49, "quote_volume": 2160.91078, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 36.69, "quote_volume": 9.97968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275080000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 7141.51, "quote_volume": 1940.08832, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 13129.69, "quote_volume": 3558.14599, "trades": 12, "taker_buy_volume": 1254.26, "taker_buy_quote": 339.90446}, {"ts": 1775275200000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 14886.57, "quote_volume": 4037.03765, "trades": 22, "taker_buy_volume": 12651.37, "taker_buy_quote": 3431.29845}, {"ts": 1775275260000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 2391.0, "quote_volume": 650.352, "trades": 12, "taker_buy_volume": 564.71, "taker_buy_quote": 153.60112}, {"ts": 1775275320000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 3567.51, "quote_volume": 969.96199, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 13360.24, "quote_volume": 3620.62504, "trades": 12, "taker_buy_volume": 9076.68, "taker_buy_quote": 2459.78028}, {"ts": 1775275440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 84.18, "quote_volume": 22.81278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275560000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 1213.24, "quote_volume": 328.0038, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 18.45, "quote_volume": 4.99995, "trades": 1, "taker_buy_volume": 18.45, "taker_buy_quote": 4.99995}, {"ts": 1775275800000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 8193.01, "quote_volume": 2226.05196, "trades": 18, "taker_buy_volume": 8136.0, "taker_buy_quote": 2210.60225}, {"ts": 1775275860000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275920000, "open": 0.273, "high": 0.276, "low": 0.273, "close": 0.274, "volume": 127650.27, "quote_volume": 34919.34559, "trades": 134, "taker_buy_volume": 104810.89, "taker_buy_quote": 28656.01707}, {"ts": 1775275980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 6714.97, "quote_volume": 1833.18681, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 4353.96, "quote_volume": 1185.4118, "trades": 4, "taker_buy_volume": 1134.68, "taker_buy_quote": 309.76764}, {"ts": 1775276100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276160000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 365.38, "quote_volume": 99.74874, "trades": 1, "taker_buy_volume": 365.38, "taker_buy_quote": 99.74874}, {"ts": 1775276220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 6373.55, "quote_volume": 1739.97915, "trades": 44, "taker_buy_volume": 4431.06, "taker_buy_quote": 1209.67938}, {"ts": 1775276280000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 277.74, "quote_volume": 75.78948, "trades": 5, "taker_buy_volume": 244.2, "taker_buy_quote": 66.6666}, {"ts": 1775276340000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 25469.24, "quote_volume": 6927.63328, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276460000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 5685.0, "quote_volume": 1546.5417, "trades": 8, "taker_buy_volume": 3094.8, "taker_buy_quote": 842.0073}, {"ts": 1775276580000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 6053.2, "quote_volume": 1640.4172, "trades": 19, "taker_buy_volume": 1212.0, "taker_buy_quote": 328.452}, {"ts": 1775276640000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 5521.4, "quote_volume": 1501.3483, "trades": 5, "taker_buy_volume": 5521.4, "taker_buy_quote": 1501.3483}, {"ts": 1775276700000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 8201.08, "quote_volume": 2223.23999, "trades": 29, "taker_buy_volume": 5103.41, "taker_buy_quote": 1383.77142}, {"ts": 1775276760000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276880000, "open": 0.272, "high": 0.276, "low": 0.272, "close": 0.274, "volume": 102753.14, "quote_volume": 28039.45521, "trades": 63, "taker_buy_volume": 101119.71, "taker_buy_quote": 27591.33284}, {"ts": 1775276940000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 18350.61, "quote_volume": 5012.74674, "trades": 27, "taker_buy_volume": 3446.7, "taker_buy_quote": 941.4921}, {"ts": 1775277000000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 2067.36, "quote_volume": 564.44073, "trades": 6, "taker_buy_volume": 51.45, "taker_buy_quote": 14.0973}, {"ts": 1775277060000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 16386.25, "quote_volume": 4477.14966, "trades": 74, "taker_buy_volume": 3703.41, "taker_buy_quote": 1014.73434}, {"ts": 1775277120000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 4101.23, "quote_volume": 1119.63579, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 6864.21, "quote_volume": 1873.92933, "trades": 41, "taker_buy_volume": 4217.01, "taker_buy_quote": 1151.24373}, {"ts": 1775277240000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 2525.47, "quote_volume": 689.45331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 9989.74, "quote_volume": 2717.20928, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2709.5, "quote_volume": 734.2745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 391.1, "quote_volume": 106.3508, "trades": 3, "taker_buy_volume": 362.7, "taker_buy_quote": 98.6544}, {"ts": 1775277540000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 2156.69, "quote_volume": 585.27561, "trades": 3, "taker_buy_volume": 812.62, "taker_buy_quote": 221.03264}, {"ts": 1775277600000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 13416.27, "quote_volume": 3634.68394, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 190.05, "quote_volume": 51.3135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 0.27, "high": 0.275, "low": 0.27, "close": 0.272, "volume": 70898.04, "quote_volume": 19263.77236, "trades": 88, "taker_buy_volume": 63080.39, "taker_buy_quote": 17136.41373}, {"ts": 1775277780000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 3611.5, "quote_volume": 982.48917, "trades": 9, "taker_buy_volume": 310.27, "taker_buy_quote": 84.55461}, {"ts": 1775277840000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277900000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 3595.65, "quote_volume": 978.79287, "trades": 22, "taker_buy_volume": 1681.95, "taker_buy_quote": 458.26647}, {"ts": 1775277960000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3396.08, "quote_volume": 923.73376, "trades": 15, "taker_buy_volume": 1592.85, "taker_buy_quote": 433.2552}, {"ts": 1775278020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 203.2, "quote_volume": 55.2704, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 55.2704}, {"ts": 1775278140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3493.22, "quote_volume": 946.66262, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 3425.64, "quote_volume": 927.32602, "trades": 13, "taker_buy_volume": 18.45, "taker_buy_quote": 4.99995}, {"ts": 1775278260000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278320000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 55.55, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 312.17, "quote_volume": 84.2859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 222.47, "quote_volume": 60.0669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278560000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 3043.75, "quote_volume": 826.161, "trades": 11, "taker_buy_volume": 3043.75, "taker_buy_quote": 826.161}, {"ts": 1775278680000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 884.56, "quote_volume": 240.60032, "trades": 2, "taker_buy_volume": 884.56, "taker_buy_quote": 240.60032}, {"ts": 1775278740000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3289.38, "quote_volume": 894.71136, "trades": 7, "taker_buy_volume": 3289.38, "taker_buy_quote": 894.71136}, {"ts": 1775278800000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 110.29, "quote_volume": 29.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278860000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 1799.39, "quote_volume": 491.23347, "trades": 6, "taker_buy_volume": 1799.39, "taker_buy_quote": 491.23347}, {"ts": 1775278920000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 527.2, "quote_volume": 143.9256, "trades": 2, "taker_buy_volume": 527.2, "taker_buy_quote": 143.9256}, {"ts": 1775278980000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 616.65, "quote_volume": 168.34545, "trades": 4, "taker_buy_volume": 616.65, "taker_buy_quote": 168.34545}, {"ts": 1775279040000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 30.3, "quote_volume": 8.3022, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 8.3022}, {"ts": 1775279100000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 5189.76, "quote_volume": 1416.80448, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279160000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 3131.82, "quote_volume": 854.94455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279220000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 9400.18, "quote_volume": 2556.40982, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3303.99, "quote_volume": 895.38129, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2785.54, "quote_volume": 754.88134, "trades": 39, "taker_buy_volume": 2656.4, "taker_buy_quote": 719.8844}, {"ts": 1775279460000, "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 14542.98, "quote_volume": 3947.95278, "trades": 33, "taker_buy_volume": 11992.98, "taker_buy_quote": 3256.90278}, {"ts": 1775279520000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 46.75, "quote_volume": 12.716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 5036.03, "quote_volume": 1369.80016, "trades": 6, "taker_buy_volume": 3184.93, "taker_buy_quote": 866.30096}, {"ts": 1775279700000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 2510.01, "quote_volume": 685.15921, "trades": 4, "taker_buy_volume": 2436.49, "taker_buy_quote": 665.16177}, {"ts": 1775279760000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279820000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 5177.74, "quote_volume": 1408.34528, "trades": 7, "taker_buy_volume": 1626.52, "taker_buy_quote": 442.41344}, {"ts": 1775279880000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3269.79, "quote_volume": 889.38288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 512.65, "quote_volume": 139.4408, "trades": 1, "taker_buy_volume": 512.65, "taker_buy_quote": 139.4408}, {"ts": 1775280000000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 1616.2, "quote_volume": 439.6064, "trades": 3, "taker_buy_volume": 1616.2, "taker_buy_quote": 439.6064}, {"ts": 1775280060000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3117.07, "quote_volume": 847.84304, "trades": 4, "taker_buy_volume": 3117.07, "taker_buy_quote": 847.84304}, {"ts": 1775280180000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 3940.04, "quote_volume": 1071.69088, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280360000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280600000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 1997.0, "quote_volume": 541.0173, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280660000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 2736.29, "quote_volume": 738.81675, "trades": 8, "taker_buy_volume": 18.45, "taker_buy_quote": 4.99995}, {"ts": 1775280720000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 46.96, "quote_volume": 12.6792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280780000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 95.12, "quote_volume": 25.70085, "trades": 2, "taker_buy_volume": 18.45, "taker_buy_quote": 4.99995}, {"ts": 1775280840000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280900000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3259.79, "quote_volume": 883.40309, "trades": 5, "taker_buy_volume": 3070.09, "taker_buy_quote": 831.99439}, {"ts": 1775280960000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 63.52, "quote_volume": 17.23808, "trades": 2, "taker_buy_volume": 24.16, "taker_buy_quote": 6.57152}, {"ts": 1775281020000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 36.86, "quote_volume": 9.98906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3123.89, "quote_volume": 846.57419, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281260000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 4261.9, "quote_volume": 1155.9222, "trades": 6, "taker_buy_volume": 4261.9, "taker_buy_quote": 1155.9222}, {"ts": 1775281320000, "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 8536.85, "quote_volume": 2313.8472, "trades": 98, "taker_buy_volume": 3712.32, "taker_buy_quote": 1006.39957}, {"ts": 1775281380000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2057.87, "quote_volume": 557.68277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 189.7, "quote_volume": 51.4087, "trades": 1, "taker_buy_volume": 189.7, "taker_buy_quote": 51.4087}, {"ts": 1775281500000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281560000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281620000, "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 4231.6, "quote_volume": 1147.775, "trades": 6, "taker_buy_volume": 4231.6, "taker_buy_quote": 1147.775}, {"ts": 1775281680000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 0.272, "high": 0.272, "low": 0.272, "close": 0.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 36.9, "quote_volume": 9.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281860000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281920000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281980000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 3579.92, "quote_volume": 970.15832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282160000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 4316.05, "quote_volume": 1169.64955, "trades": 5, "taker_buy_volume": 2248.32, "taker_buy_quote": 609.29472}, {"ts": 1775282220000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 190.05, "quote_volume": 51.50355, "trades": 1, "taker_buy_volume": 190.05, "taker_buy_quote": 51.50355}, {"ts": 1775282340000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 603.13, "quote_volume": 163.27546, "trades": 3, "taker_buy_volume": 430.36, "taker_buy_quote": 116.62756}, {"ts": 1775282520000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 1867.15, "quote_volume": 505.99765, "trades": 4, "taker_buy_volume": 1820.83, "taker_buy_quote": 493.44493}, {"ts": 1775282580000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 4158.01, "quote_volume": 1126.45754, "trades": 9, "taker_buy_volume": 1070.11, "taker_buy_quote": 289.99981}, {"ts": 1775282640000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 4048.53, "quote_volume": 1097.15163, "trades": 6, "taker_buy_volume": 2064.74, "taker_buy_quote": 559.54454}, {"ts": 1775282700000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282760000, "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 71.39, "quote_volume": 19.31873, "trades": 2, "taker_buy_volume": 43.43, "taker_buy_quote": 11.76953}, {"ts": 1775282820000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 2315.89, "quote_volume": 627.60619, "trades": 4, "taker_buy_volume": 2315.89, "taker_buy_quote": 627.60619}, {"ts": 1775282880000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 10548.88, "quote_volume": 2855.46364, "trades": 14, "taker_buy_volume": 709.32, "taker_buy_quote": 192.22572}, {"ts": 1775282940000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 5267.89, "quote_volume": 1422.3303, "trades": 13, "taker_buy_volume": 3117.48, "taker_buy_quote": 841.7196}, {"ts": 1775283000000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 1338.94, "quote_volume": 361.5138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 912.9, "quote_volume": 246.483, "trades": 1, "taker_buy_volume": 912.9, "taker_buy_quote": 246.483}, {"ts": 1775283120000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 977.79, "quote_volume": 263.02551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283180000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 55.55, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 14.9985}, {"ts": 1775283240000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283300000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 190.4, "quote_volume": 51.408, "trades": 1, "taker_buy_volume": 190.4, "taker_buy_quote": 51.408}, {"ts": 1775283360000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 7953.35, "quote_volume": 2147.3673, "trades": 12, "taker_buy_volume": 2899.55, "taker_buy_quote": 782.8785}, {"ts": 1775283420000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 36.09, "quote_volume": 9.7443, "trades": 1, "taker_buy_volume": 36.09, "taker_buy_quote": 9.7443}, {"ts": 1775283480000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 2203.12, "quote_volume": 592.63928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283540000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1246.65, "quote_volume": 335.34885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283600000, "open": 0.269, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 24933.66, "quote_volume": 6690.06868, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283720000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 50.0, "quote_volume": 13.45, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 13.45}, {"ts": 1775283780000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1698.63, "quote_volume": 455.23284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 8711.87, "quote_volume": 2334.78116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 330.89, "quote_volume": 88.67852, "trades": 2, "taker_buy_volume": 330.89, "taker_buy_quote": 88.67852}, {"ts": 1775283960000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 192.16, "quote_volume": 51.49888, "trades": 1, "taker_buy_volume": 192.16, "taker_buy_quote": 51.49888}, {"ts": 1775284020000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 5348.15, "quote_volume": 1433.7492, "trades": 17, "taker_buy_volume": 5085.96, "taker_buy_quote": 1363.48228}, {"ts": 1775284080000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 41.96, "quote_volume": 11.20332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284140000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1024.68, "quote_volume": 274.61424, "trades": 2, "taker_buy_volume": 1024.68, "taker_buy_quote": 274.61424}, {"ts": 1775284200000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 16710.01, "quote_volume": 4461.76378, "trades": 56, "taker_buy_volume": 191.11, "taker_buy_quote": 51.21748}, {"ts": 1775284260000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 392.46, "quote_volume": 104.78682, "trades": 1, "taker_buy_volume": 392.46, "taker_buy_quote": 104.78682}, {"ts": 1775284320000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 79.91, "quote_volume": 21.31223, "trades": 2, "taker_buy_volume": 56.17, "taker_buy_quote": 14.99739}, {"ts": 1775284380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 29.92, "quote_volume": 7.98864, "trades": 1, "taker_buy_volume": 29.92, "taker_buy_quote": 7.98864}, {"ts": 1775284440000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 3884.62, "quote_volume": 1037.42211, "trades": 10, "taker_buy_volume": 3884.62, "taker_buy_quote": 1037.42211}, {"ts": 1775284500000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 15950.51, "quote_volume": 4259.88051, "trades": 31, "taker_buy_volume": 6241.97, "taker_buy_quote": 1667.70033}, {"ts": 1775284560000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 10463.63, "quote_volume": 2807.70914, "trades": 17, "taker_buy_volume": 10463.63, "taker_buy_quote": 2807.70914}, {"ts": 1775284620000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 233.57, "quote_volume": 62.83033, "trades": 2, "taker_buy_volume": 233.57, "taker_buy_quote": 62.83033}, {"ts": 1775284740000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 52.03, "quote_volume": 13.94404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1017.67, "quote_volume": 272.73556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285160000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 640.92, "quote_volume": 171.76656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1460.56, "quote_volume": 391.43008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285400000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 3405.02, "quote_volume": 912.54536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 5972.55, "quote_volume": 1600.6434, "trades": 13, "taker_buy_volume": 702.71, "taker_buy_quote": 188.32628}, {"ts": 1775285520000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285580000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 47.28, "quote_volume": 12.67104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285700000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 13140.94, "quote_volume": 3521.77192, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 7566.07, "quote_volume": 2027.70676, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285820000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 6743.98, "quote_volume": 1807.26485, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 4525.36, "quote_volume": 1214.42698, "trades": 36, "taker_buy_volume": 4525.36, "taker_buy_quote": 1214.42698}, {"ts": 1775285940000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 10962.37, "quote_volume": 2937.91516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 3969.36, "quote_volume": 1063.78848, "trades": 5, "taker_buy_volume": 3969.36, "taker_buy_quote": 1063.78848}, {"ts": 1775286060000, "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 1381.81, "quote_volume": 371.14745, "trades": 8, "taker_buy_volume": 822.37, "taker_buy_quote": 221.21753}, {"ts": 1775286120000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 313.64, "quote_volume": 84.36916, "trades": 1, "taker_buy_volume": 313.64, "taker_buy_quote": 84.36916}, {"ts": 1775286180000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 22.94, "quote_volume": 6.14792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286300000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 12763.93, "quote_volume": 3418.0069, "trades": 21, "taker_buy_volume": 3424.76, "taker_buy_quote": 917.83568}, {"ts": 1775286360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 4496.36, "quote_volume": 1200.52812, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 94.87, "quote_volume": 25.33029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286540000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 9514.35, "quote_volume": 2543.10685, "trades": 14, "taker_buy_volume": 5594.56, "taker_buy_quote": 1496.52292}, {"ts": 1775286600000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 47.25, "quote_volume": 12.61575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 67.38, "quote_volume": 17.99046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 123.4, "quote_volume": 32.9478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 125.9, "quote_volume": 33.6153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286900000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286960000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 1564.44, "quote_volume": 418.94548, "trades": 5, "taker_buy_volume": 1240.0, "taker_buy_quote": 332.32}, {"ts": 1775287020000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 293.36, "quote_volume": 78.32712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 319.47, "quote_volume": 85.29849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1412.67, "quote_volume": 377.18289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 3963.82, "quote_volume": 1058.33994, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 386.12, "quote_volume": 103.09404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287500000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287560000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 285.35, "quote_volume": 76.09634, "trades": 4, "taker_buy_volume": 193.24, "taker_buy_quote": 51.59508}, {"ts": 1775287620000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 44.31, "quote_volume": 11.78646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 641.76, "quote_volume": 170.70816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 547.52, "quote_volume": 145.64032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287980000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 193.24, "quote_volume": 51.40184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288100000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2338.9, "quote_volume": 622.1474, "trades": 5, "taker_buy_volume": 1729.68, "taker_buy_quote": 460.09488}, {"ts": 1775288160000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 193.6, "quote_volume": 51.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 2921.33, "quote_volume": 779.32097, "trades": 6, "taker_buy_volume": 2247.19, "taker_buy_quote": 599.99973}, {"ts": 1775288280000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288460000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 193.6, "quote_volume": 51.6912, "trades": 1, "taker_buy_volume": 193.6, "taker_buy_quote": 51.6912}, {"ts": 1775288520000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2608.14, "quote_volume": 696.37338, "trades": 4, "taker_buy_volume": 2608.14, "taker_buy_quote": 696.37338}, {"ts": 1775288580000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 4843.26, "quote_volume": 1293.15042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 23.49, "quote_volume": 6.24834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 85.34, "quote_volume": 22.73789, "trades": 2, "taker_buy_volume": 37.45, "taker_buy_quote": 9.99915}, {"ts": 1775288880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 151.55, "quote_volume": 40.3123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 82.7, "quote_volume": 21.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 454.39, "quote_volume": 120.86774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 203.94, "quote_volume": 54.4076, "trades": 2, "taker_buy_volume": 159.56, "taker_buy_quote": 42.60252}, {"ts": 1775289240000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 4075.7, "quote_volume": 1089.58138, "trades": 17, "taker_buy_volume": 4075.7, "taker_buy_quote": 1089.58138}, {"ts": 1775289480000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289540000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 14352.89, "quote_volume": 3832.22163, "trades": 8, "taker_buy_volume": 10440.21, "taker_buy_quote": 2787.53607}, {"ts": 1775289600000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1652.33, "quote_volume": 442.82444, "trades": 3, "taker_buy_volume": 1591.63, "taker_buy_quote": 426.55684}, {"ts": 1775289660000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 40.13, "quote_volume": 10.75484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 35.99, "quote_volume": 9.68131, "trades": 1, "taker_buy_volume": 35.99, "taker_buy_quote": 9.68131}, {"ts": 1775289840000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 7443.59, "quote_volume": 2002.32571, "trades": 8, "taker_buy_volume": 1219.46, "taker_buy_quote": 328.03474}, {"ts": 1775289900000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 41.44, "quote_volume": 11.16808, "trades": 2, "taker_buy_volume": 41.44, "taker_buy_quote": 11.16808}, {"ts": 1775289960000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.27, "volume": 1073.82, "quote_volume": 289.47701, "trades": 2, "taker_buy_volume": 619.43, "taker_buy_quote": 167.2461}, {"ts": 1775290020000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 8353.96, "quote_volume": 2255.5692, "trades": 11, "taker_buy_volume": 4870.02, "taker_buy_quote": 1314.9054}, {"ts": 1775290080000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.27, "high": 0.27, "low": 0.27, "close": 0.27, "volume": 341.15, "quote_volume": 92.1105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 9946.41, "quote_volume": 2681.61144, "trades": 17, "taker_buy_volume": 1880.84, "taker_buy_quote": 507.8268}, {"ts": 1775290260000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 707.69, "quote_volume": 190.36861, "trades": 3, "taker_buy_volume": 707.69, "taker_buy_quote": 190.36861}, {"ts": 1775290320000, "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 6491.23, "quote_volume": 1747.83607, "trades": 14, "taker_buy_volume": 4650.19, "taker_buy_quote": 1252.59631}, {"ts": 1775290380000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 5408.36, "quote_volume": 1454.84884, "trades": 25, "taker_buy_volume": 1471.15, "taker_buy_quote": 395.73935}, {"ts": 1775290440000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 8689.22, "quote_volume": 2337.40018, "trades": 11, "taker_buy_volume": 3675.27, "taker_buy_quote": 988.64763}, {"ts": 1775290500000, "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 75.3, "quote_volume": 20.2557, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 20.2557}, {"ts": 1775290560000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 454.39, "quote_volume": 121.77652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 10217.96, "quote_volume": 2731.28893, "trades": 14, "taker_buy_volume": 1918.78, "taker_buy_quote": 512.31426}, {"ts": 1775290680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 3374.65, "quote_volume": 901.03155, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 7884.01, "quote_volume": 2097.50233, "trades": 26, "taker_buy_volume": 2143.33, "taker_buy_quote": 570.48145}, {"ts": 1775291040000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 386.48, "quote_volume": 102.80368, "trades": 2, "taker_buy_volume": 386.48, "taker_buy_quote": 102.80368}, {"ts": 1775291100000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 375.45, "quote_volume": 99.8697, "trades": 2, "taker_buy_volume": 375.45, "taker_buy_quote": 99.8697}, {"ts": 1775291160000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 2255.63, "quote_volume": 599.99758, "trades": 2, "taker_buy_volume": 2255.63, "taker_buy_quote": 599.99758}, {"ts": 1775291220000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 4069.02, "quote_volume": 1082.35932, "trades": 12, "taker_buy_volume": 3692.09, "taker_buy_quote": 982.09594}, {"ts": 1775291340000, "open": 0.266, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 8134.88, "quote_volume": 2167.87242, "trades": 16, "taker_buy_volume": 4638.04, "taker_buy_quote": 1237.71298}, {"ts": 1775291400000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 3959.26, "quote_volume": 1057.49555, "trades": 9, "taker_buy_volume": 373.13, "taker_buy_quote": 99.99884}, {"ts": 1775291460000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 3024.84, "quote_volume": 807.52944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 51.93, "quote_volume": 13.81338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 3031.51, "quote_volume": 809.41317, "trades": 2, "taker_buy_volume": 3031.51, "taker_buy_quote": 809.41317}, {"ts": 1775291760000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1470.23, "quote_volume": 392.55141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291820000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 5685.2, "quote_volume": 1515.2543, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 26679.83, "quote_volume": 7096.83478, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 22.64, "quote_volume": 6.04488, "trades": 1, "taker_buy_volume": 22.64, "taker_buy_quote": 6.04488}, {"ts": 1775292060000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 7064.15, "quote_volume": 1886.12805, "trades": 13, "taker_buy_volume": 7064.15, "taker_buy_quote": 1886.12805}, {"ts": 1775292120000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 191.47, "quote_volume": 51.12249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 708.08, "quote_volume": 189.05736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.266, "volume": 3908.85, "quote_volume": 1043.21115, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2809.37, "quote_volume": 750.10179, "trades": 5, "taker_buy_volume": 2809.37, "taker_buy_quote": 750.10179}, {"ts": 1775292480000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 238.8, "quote_volume": 63.9984, "trades": 1, "taker_buy_volume": 238.8, "taker_buy_quote": 63.9984}, {"ts": 1775292540000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 1424.4, "quote_volume": 381.7392, "trades": 3, "taker_buy_volume": 1424.4, "taker_buy_quote": 381.7392}, {"ts": 1775292600000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 633.76, "quote_volume": 169.46758, "trades": 2, "taker_buy_volume": 253.66, "taker_buy_quote": 67.98088}, {"ts": 1775292660000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 1068.86, "quote_volume": 285.38562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 4713.71, "quote_volume": 1258.79734, "trades": 7, "taker_buy_volume": 2916.44, "taker_buy_quote": 778.92625}, {"ts": 1775292780000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 2095.59, "quote_volume": 559.7726, "trades": 4, "taker_buy_volume": 250.07, "taker_buy_quote": 67.01876}, {"ts": 1775292840000, "open": 0.268, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 868.7, "quote_volume": 232.3734, "trades": 5, "taker_buy_volume": 430.5, "taker_buy_quote": 115.374}, {"ts": 1775292900000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 420.56, "quote_volume": 112.71008, "trades": 3, "taker_buy_volume": 420.56, "taker_buy_quote": 112.71008}, {"ts": 1775292960000, "open": 0.268, "high": 0.268, "low": 0.268, "close": 0.268, "volume": 580.79, "quote_volume": 155.65172, "trades": 3, "taker_buy_volume": 580.79, "taker_buy_quote": 155.65172}, {"ts": 1775293020000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 3420.01, "quote_volume": 912.073, "trades": 8, "taker_buy_volume": 1738.31, "taker_buy_quote": 464.12877}, {"ts": 1775293080000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2126.35, "quote_volume": 567.73545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 579.72, "quote_volume": 154.78524, "trades": 2, "taker_buy_volume": 579.72, "taker_buy_quote": 154.78524}, {"ts": 1775293200000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.268, "volume": 6966.6, "quote_volume": 1865.5849, "trades": 11, "taker_buy_volume": 5502.7, "taker_buy_quote": 1474.7236}, {"ts": 1775293260000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 3320.07, "quote_volume": 886.45869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 2987.36, "quote_volume": 797.62512, "trades": 2, "taker_buy_volume": 2987.36, "taker_buy_quote": 797.62512}, {"ts": 1775293380000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 5914.82, "quote_volume": 1579.25694, "trades": 6, "taker_buy_volume": 2882.25, "taker_buy_quote": 769.56075}, {"ts": 1775293440000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 385.76, "quote_volume": 102.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293500000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293560000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293620000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293680000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293740000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 176.0, "quote_volume": 46.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293800000, "open": 0.267, "high": 0.267, "low": 0.267, "close": 0.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}]